Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 107.88 | 107.88 | 107.88 | 3,747,522 | +1.12(+1.05%) | |
Dec 30, 2020 | 106.99 | 107.35 | 106.64 | 106.75 | 3,747,522 | -0.02(-0.02%) |
Dec 29, 2020 | 106.76 | 107.26 | 106.41 | 106.77 | 5,313,938 | +0.50(+0.47%) |
Dec 28, 2020 | 106.56 | 106.79 | 105.98 | 106.27 | 4,616,499 | +0.27(+0.25%) |
Dec 24, 2020 | 105.75 | 106.20 | 105.60 | 106.00 | 1,760,959 | +0.30(+0.29%) |
Dec 23, 2020 | 105.99 | 106.48 | 105.62 | 105.70 | 4,115,727 | +0.08(+0.07%) |
Dec 22, 2020 | 105.76 | 106.00 | 105.02 | 105.62 | 13,779,882 | -0.32(-0.30%) |
Dec 21, 2020 | 105.43 | 106.04 | 104.00 | 105.95 | 6,445,699 | -1.07(-1.00%) |
Dec 18, 2020 | 107.04 | 107.27 | 105.87 | 107.02 | 8,317,395 | +0.08(+0.08%) |
Dec 17, 2020 | 105.97 | 107.00 | 105.96 | 106.93 | 4,502,048 | +1.14(+1.07%) |
Dec 16, 2020 | 106.01 | 106.39 | 105.34 | 105.80 | 5,654,794 | -0.31(-0.29%) |
Dec 15, 2020 | 105.70 | 106.33 | 105.14 | 106.11 | 5,287,514 | +1.14(+1.08%) |
Dec 14, 2020 | 106.57 | 107.10 | 104.91 | 104.97 | 8,942,858 | -0.80(-0.75%) |
Dec 11, 2020 | 105.75 | 106.00 | 105.04 | 105.77 | 5,514,379 | -0.42(-0.39%) |
Dec 10, 2020 | 106.34 | 106.77 | 105.97 | 106.18 | 5,710,417 | -0.18(-0.17%) |
Dec 09, 2020 | 107.16 | 107.17 | 105.89 | 106.36 | 7,799,367 | -0.37(-0.35%) |
Dec 08, 2020 | 105.67 | 106.82 | 105.63 | 106.73 | 8,397,845 | +0.81(+0.76%) |
Dec 07, 2020 | 106.47 | 106.56 | 105.54 | 105.93 | 6,127,686 | -0.65(-0.61%) |
Dec 04, 2020 | 105.49 | 106.60 | 105.36 | 106.58 | 8,299,022 | +1.13(+1.07%) |
Dec 03, 2020 | 105.55 | 105.87 | 105.00 | 105.45 | 10,341,470 | -0.13(-0.13%) |
Dec 02, 2020 | 104.88 | 105.77 | 104.81 | 105.59 | 9,030,511 | +0.79(+0.75%) |
Dec 01, 2020 | 104.93 | 105.94 | 104.62 | 104.80 | 13,391,426 | +0.87(+0.84%) |
Nov 30, 2020 | 103.68 | 104.02 | 103.13 | 103.93 | 13,433,252 | +0.28(+0.27%) |
Nov 27, 2020 | 103.11 | 103.72 | 102.78 | 103.64 | 4,692,354 | +0.95(+0.92%) |
Nov 25, 2020 | 103.20 | 103.28 | 102.27 | 102.70 | 12,324,360 | -0.38(-0.37%) |
Nov 24, 2020 | 103.28 | 103.78 | 102.73 | 103.08 | 10,153,502 | +0.30(+0.29%) |
Nov 23, 2020 | 103.55 | 103.61 | 102.13 | 102.77 | 8,180,858 | -0.27(-0.26%) |
Nov 20, 2020 | 103.04 | 103.52 | 102.68 | 103.04 | 8,103,574 | -0.24(-0.23%) |
Nov 19, 2020 | 103.35 | 103.44 | 102.51 | 103.28 | 10,992,939 | -0.08(-0.07%) |
Nov 18, 2020 | 105.54 | 105.58 | 103.32 | 103.35 | 10,400,548 | -1.96(-1.86%) |
Nov 17, 2020 | 105.46 | 105.70 | 104.81 | 105.31 | 9,395,567 | -0.69(-0.65%) |
Nov 16, 2020 | 107.03 | 107.20 | 105.47 | 106.00 | 8,009,626 | -0.18(-0.17%) |
Nov 13, 2020 | 105.38 | 106.59 | 105.19 | 106.18 | 6,944,502 | +1.33(+1.26%) |
Nov 12, 2020 | 105.05 | 105.46 | 104.16 | 104.86 | 8,295,542 | -0.39(-0.37%) |
Nov 11, 2020 | 106.22 | 106.22 | 104.73 | 105.25 | 10,490,239 | -0.13(-0.13%) |
Nov 10, 2020 | 105.56 | 105.76 | 104.24 | 105.38 | 13,226,867 | +0.30(+0.29%) |
Nov 09, 2020 | 107.89 | 108.35 | 104.94 | 105.08 | 21,524,000 | +0.98(+0.94%) |
Nov 06, 2020 | 104.18 | 104.81 | 103.43 | 104.10 | 12,999,507 | +0.04(+0.04%) |
Nov 05, 2020 | 105.28 | 105.36 | 103.87 | 104.06 | 13,582,343 | +0.21(+0.20%) |
Nov 04, 2020 | 102.27 | 105.52 | 102.07 | 103.85 | 26,957,890 | +4.41(+4.44%) |
Nov 03, 2020 | 99.21 | 100.52 | 99.14 | 99.44 | 10,361,478 | +1.43(+1.46%) |
Nov 02, 2020 | 97.70 | 98.24 | 96.99 | 98.01 | 10,862,454 | +1.73(+1.80%) |
Oct 30, 2020 | 96.18 | 96.75 | 95.00 | 96.28 | 11,342,152 | -0.03(-0.03%) |
Oct 29, 2020 | 97.03 | 97.46 | 95.71 | 96.31 | 16,866,904 | -0.80(-0.82%) |
Oct 28, 2020 | 98.63 | 99.22 | 96.98 | 97.10 | 12,070,906 | -3.18(-3.17%) |
Oct 27, 2020 | 100.61 | 101.11 | 100.23 | 100.28 | 7,278,503 | -0.69(-0.69%) |
Oct 26, 2020 | 101.29 | 101.41 | 100.01 | 100.97 | 8,590,315 | -1.14(-1.11%) |
Oct 23, 2020 | 102.24 | 102.85 | 101.53 | 102.11 | 6,016,358 | +0.38(+0.37%) |
Oct 22, 2020 | 100.36 | 101.91 | 100.35 | 101.73 | 6,469,673 | +1.52(+1.51%) |
Oct 21, 2020 | 100.71 | 100.99 | 99.98 | 100.22 | 5,780,415 | -0.50(-0.50%) |
Oct 20, 2020 | 100.95 | 101.55 | 100.55 | 100.72 | 7,838,799 | +0.13(+0.13%) |
Oct 19, 2020 | 102.47 | 102.78 | 100.24 | 100.59 | 8,772,977 | -1.62(-1.59%) |
Oct 16, 2020 | 101.53 | 102.96 | 101.50 | 102.21 | 7,879,193 | +1.00(+0.99%) |
Oct 15, 2020 | 100.68 | 101.39 | 100.51 | 101.20 | 6,544,258 | -0.74(-0.72%) |
Oct 14, 2020 | 102.50 | 102.93 | 101.61 | 101.94 | 6,335,343 | -0.60(-0.58%) |
Oct 13, 2020 | 102.71 | 103.25 | 102.27 | 102.54 | 7,152,292 | -0.79(-0.76%) |
Oct 12, 2020 | 103.09 | 103.73 | 102.75 | 103.32 | 5,348,312 | +0.70(+0.68%) |
Oct 09, 2020 | 102.27 | 102.93 | 102.01 | 102.62 | 5,951,314 | +0.92(+0.90%) |
Oct 08, 2020 | 101.80 | 102.03 | 101.49 | 101.70 | 6,274,925 | +0.49(+0.49%) |
Oct 07, 2020 | 100.04 | 101.52 | 100.02 | 101.21 | 8,313,358 | +1.87(+1.89%) |
Oct 06, 2020 | 100.96 | 101.01 | 99.24 | 99.34 | 8,180,366 | -1.34(-1.33%) |
Oct 05, 2020 | 99.36 | 100.78 | 99.33 | 100.67 | 7,033,521 | +2.03(+2.05%) |
Oct 02, 2020 | 98.61 | 99.64 | 98.22 | 98.64 | 9,111,122 | -0.91(-0.91%) |
Oct 01, 2020 | 100.36 | 100.77 | 99.13 | 99.55 | 9,622,737 | -0.34(-0.34%) |
Sep 30, 2020 | 98.63 | 100.70 | 98.61 | 99.89 | 7,988,449 | +1.57(+1.60%) |
Sep 29, 2020 | 98.62 | 99.12 | 97.93 | 98.32 | 5,704,753 | -0.12(-0.13%) |
Sep 28, 2020 | 98.50 | 99.20 | 98.26 | 98.45 | 6,875,102 | +0.88(+0.90%) |
Sep 25, 2020 | 95.69 | 97.83 | 95.59 | 97.57 | 7,147,342 | +1.54(+1.61%) |
Sep 24, 2020 | 96.16 | 96.50 | 95.43 | 96.02 | 8,906,308 | -0.48(-0.50%) |
Sep 23, 2020 | 97.92 | 97.95 | 96.41 | 96.50 | 8,111,572 | -1.00(-1.03%) |
Sep 22, 2020 | 97.56 | 97.81 | 96.63 | 97.51 | 8,271,326 | -0.21(-0.21%) |
Sep 21, 2020 | 98.23 | 98.23 | 96.35 | 97.72 | 9,274,064 | -1.84(-1.85%) |
Sep 18, 2020 | 99.83 | 100.19 | 98.63 | 99.56 | 9,169,220 | -0.15(-0.15%) |
Sep 17, 2020 | 99.11 | 100.05 | 98.79 | 99.71 | 8,054,013 | -0.33(-0.33%) |
Sep 16, 2020 | 100.74 | 100.94 | 99.92 | 100.04 | 7,625,683 | -0.17(-0.17%) |
Sep 15, 2020 | 100.59 | 101.01 | 99.95 | 100.21 | 5,915,931 | +0.13(+0.13%) |
Sep 14, 2020 | 99.46 | 100.61 | 99.26 | 100.07 | 6,198,760 | +1.41(+1.43%) |
Sep 11, 2020 | 98.73 | 99.13 | 97.90 | 98.66 | 9,291,027 | +0.39(+0.39%) |
Sep 10, 2020 | 100.08 | 100.08 | 98.01 | 98.27 | 9,738,357 | -1.53(-1.53%) |
Sep 09, 2020 | 98.80 | 100.62 | 98.78 | 99.80 | 8,693,836 | +1.74(+1.77%) |
Sep 08, 2020 | 99.55 | 99.58 | 97.79 | 98.07 | 10,241,112 | -1.64(-1.65%) |
Sep 04, 2020 | 100.77 | 100.95 | 98.49 | 99.71 | 15,600,067 | -0.72(-0.71%) |
Sep 03, 2020 | 103.37 | 103.52 | 99.70 | 100.42 | 14,139,017 | -2.81(-2.72%) |
Sep 02, 2020 | 101.30 | 103.51 | 100.88 | 103.23 | 9,006,472 | +2.03(+2.00%) |
Sep 01, 2020 | 101.99 | 102.15 | 100.59 | 101.21 | 11,660,519 | -0.91(-0.90%) |
Aug 31, 2020 | 101.66 | 102.61 | 101.57 | 102.12 | 7,125,138 | +0.24(+0.24%) |
Aug 28, 2020 | 101.93 | 101.93 | 101.12 | 101.88 | 5,469,750 | +0.23(+0.22%) |
Aug 27, 2020 | 101.03 | 102.12 | 100.31 | 101.65 | 8,242,541 | +0.79(+0.79%) |
Aug 26, 2020 | 100.77 | 100.97 | 99.77 | 100.86 | 7,415,008 | -0.12(-0.12%) |
Aug 25, 2020 | 100.81 | 101.02 | 100.42 | 100.98 | 5,402,896 | +0.68(+0.68%) |
Aug 24, 2020 | 101.24 | 101.28 | 99.68 | 100.30 | 6,745,694 | -0.46(-0.46%) |
Aug 21, 2020 | 100.50 | 100.89 | 99.98 | 100.76 | 6,855,421 | +0.10(+0.10%) |
Aug 20, 2020 | 100.54 | 100.89 | 100.39 | 100.66 | 5,235,167 | -0.32(-0.32%) |
Aug 19, 2020 | 101.40 | 101.69 | 100.76 | 100.98 | 6,686,748 | -0.33(-0.33%) |
Aug 18, 2020 | 101.55 | 101.72 | 100.78 | 101.31 | 4,474,228 | -0.03(-0.03%) |
Aug 17, 2020 | 100.92 | 101.72 | 100.88 | 101.34 | 4,887,394 | +0.59(+0.59%) |
Aug 14, 2020 | 100.75 | 101.20 | 100.36 | 100.74 | 4,056,197 | -0.20(-0.20%) |
Aug 13, 2020 | 100.95 | 101.05 | 100.26 | 100.94 | 5,643,286 | -0.13(-0.13%) |
Aug 12, 2020 | 99.94 | 101.39 | 99.90 | 101.07 | 8,698,717 | +1.67(+1.68%) |
Aug 11, 2020 | 100.59 | 100.69 | 99.17 | 99.40 | 8,603,782 | -0.63(-0.63%) |
Aug 10, 2020 | 100.39 | 100.48 | 99.77 | 100.04 | 4,919,128 | -0.34(-0.34%) |
Aug 07, 2020 | 99.95 | 100.39 | 99.66 | 100.38 | 4,530,915 | +0.32(+0.32%) |
Aug 06, 2020 | 100.47 | 100.89 | 99.33 | 100.06 | 5,692,516 | -0.54(-0.53%) |
Aug 05, 2020 | 100.68 | 100.77 | 100.34 | 100.59 | 4,671,954 | +0.46(+0.46%) |
Aug 04, 2020 | 100.35 | 100.58 | 99.51 | 100.13 | 6,459,180 | -0.44(-0.44%) |
Aug 03, 2020 | 100.17 | 100.90 | 99.99 | 100.57 | 9,341,437 | +1.03(+1.03%) |
Jul 31, 2020 | 99.81 | 100.08 | 98.24 | 99.55 | 7,336,394 | -0.58(-0.58%) |
Jul 30, 2020 | 99.85 | 100.29 | 99.05 | 100.12 | 5,670,709 | -0.70(-0.69%) |
Jul 29, 2020 | 100.00 | 101.22 | 99.93 | 100.82 | 5,777,359 | +1.05(+1.05%) |
Jul 28, 2020 | 99.93 | 100.43 | 99.58 | 99.77 | 6,614,450 | -0.11(-0.11%) |
Jul 27, 2020 | 99.10 | 100.14 | 98.79 | 99.89 | 6,290,916 | +0.75(+0.75%) |
Jul 24, 2020 | 100.08 | 100.14 | 98.51 | 99.14 | 6,616,048 | -1.10(-1.10%) |
Jul 23, 2020 | 101.02 | 101.43 | 99.91 | 100.24 | 7,389,039 | -0.45(-0.45%) |
Jul 22, 2020 | 100.25 | 100.87 | 99.73 | 100.70 | 5,988,231 | +0.90(+0.90%) |
Jul 21, 2020 | 100.21 | 100.58 | 99.59 | 99.80 | 7,906,963 | -0.07(-0.07%) |
Jul 20, 2020 | 100.11 | 100.45 | 99.54 | 99.87 | 7,183,666 | -0.02(-0.02%) |
Jul 17, 2020 | 99.06 | 100.22 | 98.91 | 99.89 | 8,002,356 | +1.35(+1.37%) |
Jul 16, 2020 | 98.60 | 98.61 | 97.84 | 98.54 | 6,797,339 | -0.16(-0.16%) |
Jul 15, 2020 | 98.15 | 98.98 | 97.94 | 98.70 | 10,184,469 | +1.26(+1.30%) |
Jul 14, 2020 | 95.31 | 97.59 | 95.13 | 97.43 | 11,544,607 | +1.90(+1.98%) |
Jul 13, 2020 | 95.55 | 97.29 | 95.29 | 95.54 | 10,778,452 | +0.54(+0.57%) |
Jul 10, 2020 | 95.30 | 95.40 | 94.30 | 95.00 | 11,133,925 | -0.23(-0.24%) |
Jul 09, 2020 | 95.88 | 96.24 | 94.03 | 95.23 | 11,154,604 | -0.75(-0.79%) |
Jul 08, 2020 | 96.30 | 96.59 | 95.34 | 95.98 | 5,963,069 | +0.01(+0.01%) |
Jul 07, 2020 | 96.10 | 97.13 | 95.84 | 95.97 | 6,268,645 | -0.84(-0.87%) |
Jul 06, 2020 | 96.94 | 97.37 | 96.35 | 96.81 | 6,758,037 | +0.97(+1.01%) |
Jul 02, 2020 | 95.96 | 96.39 | 95.63 | 95.84 | 6,893,161 | +0.72(+0.75%) |
Jul 01, 2020 | 94.84 | 95.52 | 94.24 | 95.12 | 11,590,236 | +0.73(+0.77%) |
Jun 30, 2020 | 92.84 | 94.90 | 92.57 | 94.40 | 9,734,989 | +1.58(+1.71%) |
Jun 29, 2020 | 92.71 | 92.98 | 91.99 | 92.81 | 7,940,413 | +0.83(+0.90%) |
Jun 26, 2020 | 92.94 | 93.18 | 91.54 | 91.98 | 17,631,134 | -1.13(-1.22%) |
Jun 25, 2020 | 92.12 | 93.23 | 91.35 | 93.11 | 11,137,904 | +0.91(+0.98%) |
Jun 24, 2020 | 93.97 | 94.16 | 91.54 | 92.21 | 16,684,200 | -2.47(-2.61%) |
Jun 23, 2020 | 94.92 | 95.49 | 94.50 | 94.68 | 5,692,640 | +0.41(+0.43%) |
Jun 22, 2020 | 94.24 | 94.41 | 93.30 | 94.27 | 7,303,316 | -0.36(-0.38%) |
Jun 19, 2020 | 94.81 | 95.19 | 93.66 | 94.64 | 12,963,529 | +0.90(+0.96%) |
Jun 18, 2020 | 93.52 | 93.95 | 93.14 | 93.73 | 7,574,866 | -0.32(-0.34%) |
Jun 17, 2020 | 94.62 | 94.79 | 93.73 | 94.05 | 9,673,278 | -0.09(-0.10%) |
Jun 16, 2020 | 94.04 | 94.75 | 92.60 | 94.15 | 14,130,261 | +2.26(+2.46%) |
Jun 15, 2020 | 90.31 | 92.41 | 89.63 | 91.88 | 15,459,975 | +0.21(+0.23%) |
Jun 12, 2020 | 92.99 | 93.29 | 90.10 | 91.68 | 20,650,154 | +0.59(+0.65%) |
Jun 11, 2020 | 95.61 | 95.79 | 90.77 | 91.09 | 42,117,344 | -5.36(-5.56%) |
Jun 10, 2020 | 96.92 | 97.24 | 96.03 | 96.45 | 11,199,230 | -0.15(-0.16%) |
Jun 09, 2020 | 97.42 | 97.90 | 96.49 | 96.60 | 11,041,067 | -1.01(-1.04%) |
Jun 08, 2020 | 96.56 | 97.65 | 96.33 | 97.61 | 8,717,431 | +0.67(+0.69%) |
Jun 05, 2020 | 96.01 | 97.72 | 95.51 | 96.95 | 15,521,550 | +1.54(+1.61%) |
Jun 04, 2020 | 95.59 | 96.25 | 94.80 | 95.41 | 11,547,529 | -0.76(-0.79%) |
Jun 03, 2020 | 96.64 | 96.73 | 95.76 | 96.17 | 10,668,264 | -0.19(-0.19%) |
Jun 02, 2020 | 95.84 | 96.40 | 95.27 | 96.36 | 14,012,568 | +0.55(+0.58%) |
Jun 01, 2020 | 96.15 | 96.26 | 95.20 | 95.80 | 8,981,290 | -0.96(-0.99%) |
May 29, 2020 | 96.02 | 96.97 | 94.58 | 96.76 | 20,288,084 | +1.16(+1.21%) |
May 28, 2020 | 95.14 | 96.56 | 95.12 | 95.60 | 12,464,003 | +1.23(+1.30%) |
May 27, 2020 | 93.54 | 94.37 | 92.12 | 94.37 | 16,555,800 | +0.97(+1.04%) |
May 26, 2020 | 95.05 | 95.13 | 93.26 | 93.41 | 11,528,416 | -0.17(-0.18%) |
May 22, 2020 | 93.39 | 93.65 | 92.90 | 93.58 | 10,894,266 | +0.20(+0.21%) |
May 21, 2020 | 93.81 | 93.87 | 92.83 | 93.38 | 13,043,696 | -0.70(-0.74%) |
May 20, 2020 | 94.67 | 95.03 | 93.86 | 94.07 | 10,707,936 | +0.11(+0.12%) |
May 19, 2020 | 94.81 | 95.29 | 93.95 | 93.96 | 11,243,708 | -1.15(-1.20%) |
May 18, 2020 | 96.09 | 96.53 | 95.05 | 95.11 | 11,239,453 | +0.78(+0.83%) |
May 15, 2020 | 93.27 | 94.41 | 93.06 | 94.33 | 16,150,090 | +0.79(+0.84%) |
May 14, 2020 | 91.67 | 93.58 | 91.65 | 93.54 | 12,797,256 | +1.01(+1.10%) |
May 13, 2020 | 93.42 | 94.13 | 91.78 | 92.52 | 13,485,354 | -1.01(-1.08%) |
May 12, 2020 | 95.54 | 95.62 | 93.53 | 93.54 | 19,663,802 | -1.45(-1.52%) |
May 11, 2020 | 92.99 | 95.23 | 92.99 | 94.98 | 16,091,584 | +1.61(+1.72%) |
May 08, 2020 | 93.89 | 93.93 | 93.09 | 93.38 | 11,044,693 | +0.48(+0.52%) |
May 07, 2020 | 93.86 | 93.87 | 92.78 | 92.90 | 10,064,654 | -0.01(-0.01%) |
May 06, 2020 | 94.33 | 94.39 | 92.86 | 92.91 | 10,104,118 | -0.93(-0.99%) |
May 05, 2020 | 92.65 | 94.51 | 92.42 | 93.84 | 12,241,105 | +1.99(+2.17%) |
May 04, 2020 | 91.61 | 92.05 | 91.01 | 91.85 | 9,572,107 | -0.05(-0.05%) |
May 01, 2020 | 92.61 | 92.78 | 91.07 | 91.89 | 10,754,484 | -1.78(-1.91%) |
Apr 30, 2020 | 93.71 | 94.29 | 93.19 | 93.68 | 13,593,557 | -0.43(-0.46%) |
Apr 29, 2020 | 94.93 | 94.93 | 93.50 | 94.11 | 10,577,013 | +0.62(+0.66%) |
Apr 28, 2020 | 96.05 | 96.05 | 93.38 | 93.49 | 12,261,648 | -1.93(-2.02%) |
Apr 27, 2020 | 94.86 | 95.82 | 94.71 | 95.42 | 8,540,308 | +1.21(+1.29%) |
Apr 24, 2020 | 93.52 | 94.39 | 92.94 | 94.20 | 8,360,837 | +1.25(+1.34%) |
Apr 23, 2020 | 92.94 | 94.39 | 92.75 | 92.96 | 17,047,168 | +0.51(+0.55%) |
Apr 22, 2020 | 92.38 | 93.02 | 91.81 | 92.45 | 12,769,230 | +1.39(+1.53%) |
Apr 21, 2020 | 92.31 | 92.83 | 90.76 | 91.06 | 9,891,569 | -2.86(-3.04%) |
Apr 20, 2020 | 93.76 | 95.26 | 93.66 | 93.91 | 11,240,132 | -0.75(-0.79%) |
Apr 17, 2020 | 94.99 | 94.99 | 93.36 | 94.66 | 12,247,798 | +1.93(+2.08%) |
Apr 16, 2020 | 91.43 | 92.96 | 91.14 | 92.74 | 12,061,430 | +1.98(+2.18%) |
Apr 15, 2020 | 90.02 | 91.29 | 89.50 | 90.76 | 11,730,932 | -0.47(-0.51%) |
Apr 14, 2020 | 90.02 | 91.56 | 89.71 | 91.23 | 13,658,529 | +2.93(+3.32%) |
Apr 13, 2020 | 88.76 | 89.07 | 87.04 | 88.30 | 10,224,452 | -0.78(-0.88%) |
Apr 09, 2020 | 89.40 | 89.56 | 88.27 | 89.08 | 13,821,809 | +0.49(+0.55%) |
Apr 08, 2020 | 85.82 | 89.10 | 84.75 | 88.59 | 34,731,796 | +3.50(+4.12%) |
Apr 07, 2020 | 87.97 | 88.13 | 85.00 | 85.08 | 17,777,986 | -0.70(-0.82%) |
Apr 06, 2020 | 84.11 | 86.28 | 83.73 | 85.79 | 14,342,695 | +4.27(+5.24%) |
Apr 03, 2020 | 81.99 | 82.77 | 80.59 | 81.51 | 13,769,857 | -0.74(-0.90%) |
Apr 02, 2020 | 79.64 | 82.44 | 78.84 | 82.26 | 14,465,780 | +2.22(+2.77%) |
Apr 01, 2020 | 80.42 | 81.15 | 79.27 | 80.04 | 16,240,929 | -3.17(-3.80%) |
Mar 31, 2020 | 83.65 | 84.10 | 82.32 | 83.20 | 14,463,078 | -0.37(-0.44%) |
Mar 30, 2020 | 81.27 | 83.73 | 81.26 | 83.57 | 14,652,552 | +3.74(+4.68%) |
Mar 27, 2020 | 79.22 | 81.94 | 79.17 | 79.83 | 13,885,792 | -1.75(-2.14%) |
Mar 26, 2020 | 77.18 | 82.01 | 77.03 | 81.58 | 20,037,586 | +5.08(+6.64%) |
Mar 25, 2020 | 75.00 | 78.99 | 74.08 | 76.50 | 17,940,398 | +1.01(+1.33%) |
Mar 24, 2020 | 73.41 | 75.64 | 72.86 | 75.49 | 17,859,484 | +5.40(+7.71%) |
Mar 23, 2020 | 73.45 | 73.56 | 69.08 | 70.09 | 35,805,892 | -3.84(-5.19%) |
Mar 20, 2020 | 77.55 | 78.34 | 73.51 | 73.93 | 23,540,108 | -2.95(-3.84%) |
Mar 19, 2020 | 77.62 | 78.76 | 76.03 | 76.89 | 29,013,184 | -1.61(-2.05%) |
Mar 18, 2020 | 77.03 | 79.74 | 74.71 | 78.49 | 30,949,428 | -2.69(-3.32%) |
Mar 17, 2020 | 77.97 | 81.84 | 76.98 | 81.19 | 29,845,236 | +4.80(+6.28%) |
Mar 16, 2020 | 77.14 | 81.37 | 75.41 | 76.39 | 22,973,008 | -8.36(-9.86%) |
Mar 13, 2020 | 82.93 | 84.97 | 78.67 | 84.75 | 31,197,284 | +5.83(+7.39%) |
Mar 12, 2020 | 80.40 | 83.88 | 77.49 | 78.91 | 22,090,450 | -6.73(-7.86%) |
Mar 11, 2020 | 86.94 | 87.56 | 84.55 | 85.64 | 24,837,710 | -3.40(-3.82%) |
Mar 10, 2020 | 88.58 | 89.20 | 85.01 | 89.05 | 28,320,306 | +2.95(+3.43%) |
Mar 09, 2020 | 85.35 | 88.13 | 84.14 | 86.09 | 23,500,506 | -4.72(-5.20%) |
Mar 06, 2020 | 88.80 | 91.14 | 88.43 | 90.81 | 19,167,652 | -0.49(-0.53%) |
Mar 05, 2020 | 91.47 | 92.72 | 90.26 | 91.30 | 19,113,278 | -2.17(-2.32%) |
Mar 04, 2020 | 91.03 | 93.62 | 90.84 | 93.47 | 28,261,812 | +5.09(+5.76%) |
Mar 03, 2020 | 90.85 | 92.44 | 87.19 | 88.37 | 35,707,216 | -2.25(-2.49%) |
Mar 02, 2020 | 86.60 | 90.77 | 86.30 | 90.63 | 23,918,450 | +4.06(+4.69%) |
Feb 28, 2020 | 85.39 | 86.62 | 84.11 | 86.57 | 29,687,844 | -1.13(-1.29%) |
Feb 27, 2020 | 89.80 | 90.99 | 87.68 | 87.70 | 23,581,624 | -3.08(-3.40%) |
Feb 26, 2020 | 91.30 | 92.38 | 90.59 | 90.79 | 14,677,671 | -0.01(-0.01%) |
Feb 25, 2020 | 93.97 | 94.18 | 90.48 | 90.80 | 21,718,052 | -2.84(-3.03%) |
Feb 24, 2020 | 94.35 | 94.98 | 93.19 | 93.64 | 17,419,544 | -3.05(-3.15%) |
Feb 21, 2020 | 96.25 | 96.78 | 95.92 | 96.68 | 6,965,037 | +0.06(+0.06%) |
Feb 20, 2020 | 97.03 | 97.12 | 95.75 | 96.63 | 8,644,721 | -0.63(-0.64%) |
Feb 19, 2020 | 97.06 | 97.40 | 96.97 | 97.25 | 6,876,313 | +0.45(+0.46%) |
Feb 18, 2020 | 97.15 | 97.27 | 96.49 | 96.81 | 8,995,944 | -0.35(-0.36%) |
Feb 14, 2020 | 97.18 | 97.22 | 96.68 | 97.15 | 5,471,000 | +0.07(+0.08%) |
Feb 13, 2020 | 97.18 | 97.48 | 96.88 | 97.08 | 5,111,889 | -0.46(-0.47%) |
Feb 12, 2020 | 97.78 | 98.00 | 97.14 | 97.54 | 5,033,991 | +0.12(+0.12%) |
Feb 11, 2020 | 97.17 | 97.50 | 96.97 | 97.41 | 10,994,081 | +0.58(+0.60%) |
Feb 10, 2020 | 95.96 | 96.83 | 95.89 | 96.83 | 4,289,829 | +0.51(+0.53%) |
Feb 07, 2020 | 97.09 | 97.17 | 96.17 | 96.32 | 6,479,683 | -0.76(-0.78%) |
Feb 06, 2020 | 97.44 | 97.44 | 96.65 | 97.08 | 6,596,696 | +0.08(+0.09%) |
Feb 05, 2020 | 95.61 | 97.33 | 95.60 | 96.99 | 15,116,828 | +1.83(+1.93%) |
Feb 04, 2020 | 94.68 | 95.54 | 94.67 | 95.16 | 10,243,099 | +1.65(+1.76%) |
Feb 03, 2020 | 93.32 | 94.19 | 93.32 | 93.52 | 12,677,394 | +0.84(+0.91%) |
Jan 31, 2020 | 94.19 | 94.26 | 92.37 | 92.67 | 15,486,584 | -1.89(-2.00%) |
Jan 30, 2020 | 94.55 | 94.62 | 93.75 | 94.56 | 11,756,141 | -0.69(-0.73%) |
Jan 29, 2020 | 95.61 | 95.95 | 95.24 | 95.25 | 6,884,693 | -0.26(-0.27%) |
Jan 28, 2020 | 95.33 | 95.89 | 95.07 | 95.52 | 8,642,589 | +0.47(+0.49%) |
Jan 27, 2020 | 94.62 | 95.41 | 94.49 | 95.05 | 12,582,965 | -0.73(-0.76%) |
Jan 24, 2020 | 97.52 | 97.56 | 95.53 | 95.78 | 17,076,472 | -1.63(-1.67%) |
Jan 23, 2020 | 97.73 | 97.87 | 96.73 | 97.40 | 9,117,203 | -0.50(-0.51%) |
Jan 22, 2020 | 97.99 | 98.23 | 97.77 | 97.90 | 10,089,514 | +0.12(+0.12%) |
Jan 21, 2020 | 97.45 | 98.00 | 97.41 | 97.78 | 7,108,359 | +0.10(+0.11%) |
Jan 17, 2020 | 97.43 | 97.83 | 97.43 | 97.68 | 6,989,213 | +0.00(+0.00%) |
Jan 16, 2020 | 97.57 | 97.74 | 97.19 | 97.68 | 5,862,224 | +0.50(+0.52%) |
Jan 15, 2020 | 96.45 | 97.42 | 96.38 | 97.17 | 8,046,528 | +0.83(+0.86%) |
Jan 14, 2020 | 95.47 | 96.36 | 95.30 | 96.34 | 7,803,850 | +0.58(+0.61%) |
Jan 13, 2020 | 96.25 | 96.27 | 95.42 | 95.76 | 8,153,437 | -0.34(-0.35%) |
Jan 10, 2020 | 96.43 | 96.59 | 95.93 | 96.10 | 9,949,258 | +0.03(+0.03%) |
Jan 09, 2020 | 95.95 | 96.33 | 95.74 | 96.07 | 7,125,337 | +0.41(+0.43%) |
Jan 08, 2020 | 95.09 | 96.09 | 95.05 | 95.66 | 8,017,615 | +0.62(+0.65%) |
Jan 07, 2020 | 94.96 | 95.12 | 94.51 | 95.04 | 6,777,285 | -0.19(-0.20%) |
Jan 06, 2020 | 94.21 | 95.25 | 94.18 | 95.23 | 6,891,179 | +0.59(+0.62%) |
Jan 03, 2020 | 94.37 | 95.18 | 93.90 | 94.64 | 8,822,794 | -0.83(-0.87%) |