Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 113.54 | 113.54 | 113.54 | 201,084 | -0.05(-0.04%) | |
Dec 30, 2020 | 113.32 | 115.22 | 113.32 | 113.58 | 201,084 | +0.27(+0.23%) |
Dec 29, 2020 | 114.99 | 115.41 | 112.60 | 113.32 | 200,077 | -1.02(-0.89%) |
Dec 28, 2020 | 114.41 | 115.25 | 113.49 | 114.34 | 198,474 | +1.16(+1.02%) |
Dec 24, 2020 | 113.42 | 113.64 | 112.16 | 113.18 | 81,989 | -0.02(-0.02%) |
Dec 23, 2020 | 114.19 | 114.53 | 112.89 | 113.20 | 259,008 | -0.21(-0.18%) |
Dec 22, 2020 | 114.13 | 115.05 | 112.70 | 113.41 | 266,028 | -0.48(-0.42%) |
Dec 21, 2020 | 111.86 | 115.11 | 111.50 | 113.89 | 425,854 | +0.14(+0.12%) |
Dec 18, 2020 | 115.55 | 116.35 | 113.40 | 113.75 | 732,089 | -1.41(-1.23%) |
Dec 17, 2020 | 113.59 | 115.34 | 110.95 | 115.16 | 336,944 | +1.81(+1.60%) |
Dec 16, 2020 | 112.75 | 114.81 | 112.46 | 113.35 | 299,420 | +0.55(+0.49%) |
Dec 15, 2020 | 114.26 | 114.69 | 112.04 | 112.80 | 594,930 | -0.78(-0.69%) |
Dec 14, 2020 | 115.45 | 115.76 | 112.67 | 113.58 | 258,228 | -0.31(-0.28%) |
Dec 11, 2020 | 113.58 | 115.27 | 112.32 | 113.90 | 205,992 | -0.59(-0.52%) |
Dec 10, 2020 | 113.05 | 114.86 | 111.95 | 114.49 | 427,884 | +1.03(+0.91%) |
Dec 09, 2020 | 117.96 | 118.00 | 113.06 | 113.46 | 414,216 | -3.40(-2.91%) |
Dec 08, 2020 | 117.31 | 118.96 | 116.52 | 116.86 | 285,540 | -0.38(-0.33%) |
Dec 07, 2020 | 119.63 | 119.90 | 116.74 | 117.24 | 320,532 | -2.29(-1.92%) |
Dec 04, 2020 | 117.98 | 120.24 | 117.98 | 119.54 | 205,686 | +2.27(+1.93%) |
Dec 03, 2020 | 118.34 | 119.16 | 116.85 | 117.27 | 355,386 | -0.78(-0.66%) |
Dec 02, 2020 | 118.57 | 118.69 | 116.57 | 118.06 | 234,075 | -0.10(-0.08%) |
Dec 01, 2020 | 118.77 | 119.99 | 116.30 | 118.16 | 259,149 | +1.22(+1.04%) |
Nov 30, 2020 | 119.51 | 119.67 | 116.25 | 116.94 | 342,185 | -3.53(-2.93%) |
Nov 27, 2020 | 119.00 | 120.47 | 118.10 | 120.47 | 115,743 | +1.24(+1.04%) |
Nov 25, 2020 | 119.29 | 122.08 | 118.87 | 119.22 | 206,382 | -0.47(-0.39%) |
Nov 24, 2020 | 121.26 | 121.79 | 119.35 | 119.69 | 380,157 | -0.26(-0.22%) |
Nov 23, 2020 | 120.34 | 121.93 | 119.10 | 119.96 | 293,990 | +0.83(+0.70%) |
Nov 20, 2020 | 117.93 | 121.12 | 117.93 | 119.13 | 295,838 | +0.29(+0.25%) |
Nov 19, 2020 | 118.48 | 119.99 | 116.72 | 118.83 | 220,554 | -0.64(-0.53%) |
Nov 18, 2020 | 122.53 | 124.55 | 119.35 | 119.47 | 457,491 | -3.12(-2.55%) |
Nov 17, 2020 | 119.92 | 123.62 | 118.58 | 122.59 | 372,502 | +1.59(+1.31%) |
Nov 16, 2020 | 116.33 | 122.30 | 116.33 | 121.01 | 526,931 | +6.30(+5.49%) |
Nov 13, 2020 | 117.04 | 119.04 | 113.14 | 114.71 | 310,033 | -1.00(-0.86%) |
Nov 12, 2020 | 117.51 | 122.55 | 114.13 | 115.71 | 617,612 | +3.00(+2.66%) |
Nov 11, 2020 | 113.84 | 114.37 | 108.41 | 112.71 | 574,820 | -0.32(-0.29%) |
Nov 10, 2020 | 112.80 | 114.28 | 111.17 | 113.03 | 424,639 | +1.76(+1.58%) |
Nov 09, 2020 | 116.64 | 124.55 | 110.99 | 111.27 | 562,661 | +3.92(+3.65%) |
Nov 06, 2020 | 109.04 | 109.90 | 107.23 | 107.36 | 199,540 | -1.53(-1.40%) |
Nov 05, 2020 | 107.11 | 111.10 | 107.11 | 108.88 | 179,232 | +2.83(+2.67%) |
Nov 04, 2020 | 107.20 | 107.20 | 102.78 | 106.05 | 305,648 | -1.85(-1.71%) |
Nov 03, 2020 | 105.74 | 108.63 | 105.25 | 107.90 | 280,492 | +4.04(+3.89%) |
Nov 02, 2020 | 100.21 | 104.58 | 100.21 | 103.86 | 247,850 | +5.04(+5.10%) |
Oct 30, 2020 | 99.05 | 100.32 | 97.59 | 98.82 | 235,588 | -0.82(-0.83%) |
Oct 29, 2020 | 98.84 | 100.26 | 97.77 | 99.64 | 222,657 | +0.28(+0.29%) |
Oct 28, 2020 | 99.03 | 100.57 | 98.36 | 99.35 | 212,957 | -1.46(-1.45%) |
Oct 27, 2020 | 101.80 | 102.26 | 100.15 | 100.81 | 171,406 | -1.35(-1.32%) |
Oct 26, 2020 | 102.71 | 103.47 | 101.46 | 102.17 | 176,295 | -2.16(-2.07%) |
Oct 23, 2020 | 103.88 | 104.72 | 103.21 | 104.33 | 271,432 | +1.12(+1.08%) |
Oct 22, 2020 | 102.62 | 106.32 | 101.94 | 103.21 | 268,400 | +1.03(+1.01%) |
Oct 21, 2020 | 103.24 | 104.81 | 102.01 | 102.19 | 232,413 | -1.32(-1.28%) |
Oct 20, 2020 | 104.45 | 104.97 | 103.45 | 103.51 | 152,239 | +0.08(+0.08%) |
Oct 19, 2020 | 106.27 | 106.51 | 103.02 | 103.43 | 210,478 | -2.67(-2.52%) |
Oct 16, 2020 | 106.86 | 108.05 | 105.91 | 106.10 | 293,592 | -1.22(-1.14%) |
Oct 15, 2020 | 105.92 | 107.77 | 105.08 | 107.33 | 302,021 | +0.60(+0.56%) |
Oct 14, 2020 | 106.74 | 110.23 | 106.12 | 106.73 | 372,517 | +0.05(+0.05%) |
Oct 13, 2020 | 104.91 | 107.36 | 103.95 | 106.68 | 343,071 | +0.89(+0.84%) |
Oct 12, 2020 | 101.98 | 106.65 | 101.98 | 105.79 | 330,546 | +5.36(+5.33%) |
Oct 09, 2020 | 100.88 | 101.48 | 99.35 | 100.43 | 233,444 | +0.41(+0.41%) |
Oct 08, 2020 | 100.59 | 101.05 | 98.91 | 100.02 | 294,293 | +0.69(+0.69%) |
Oct 07, 2020 | 99.71 | 100.13 | 98.21 | 99.33 | 302,365 | +0.97(+0.99%) |
Oct 06, 2020 | 100.30 | 101.77 | 98.18 | 98.37 | 399,857 | -0.64(-0.64%) |
Oct 05, 2020 | 97.25 | 100.40 | 97.08 | 99.00 | 302,300 | +2.47(+2.56%) |
Oct 02, 2020 | 93.60 | 97.69 | 93.32 | 96.53 | 357,518 | +1.39(+1.46%) |
Oct 01, 2020 | 93.79 | 95.44 | 93.49 | 95.14 | 383,897 | +1.63(+1.74%) |
Sep 30, 2020 | 93.04 | 94.42 | 92.34 | 93.52 | 364,964 | +0.52(+0.56%) |
Sep 29, 2020 | 92.61 | 94.09 | 92.03 | 93.00 | 321,981 | +0.33(+0.36%) |
Sep 28, 2020 | 90.84 | 92.74 | 90.71 | 92.67 | 270,068 | +3.30(+3.69%) |
Sep 25, 2020 | 88.07 | 90.08 | 86.75 | 89.37 | 406,638 | +0.82(+0.93%) |
Sep 24, 2020 | 85.16 | 88.58 | 84.68 | 88.54 | 357,008 | +3.52(+4.13%) |
Sep 23, 2020 | 86.61 | 86.61 | 84.89 | 85.03 | 241,216 | -1.46(-1.69%) |
Sep 22, 2020 | 85.51 | 86.59 | 85.28 | 86.49 | 246,873 | +1.04(+1.21%) |
Sep 21, 2020 | 87.06 | 87.18 | 84.13 | 85.45 | 353,676 | -3.24(-3.65%) |
Sep 18, 2020 | 91.84 | 92.01 | 88.18 | 88.69 | 1,097,167 | -2.32(-2.55%) |
Sep 17, 2020 | 90.48 | 91.75 | 89.98 | 91.01 | 239,574 | -0.42(-0.46%) |
Sep 16, 2020 | 91.81 | 93.66 | 91.26 | 91.43 | 312,207 | +0.17(+0.18%) |
Sep 15, 2020 | 91.06 | 91.88 | 90.61 | 91.27 | 200,543 | +0.86(+0.95%) |
Sep 14, 2020 | 88.90 | 90.89 | 88.55 | 90.40 | 252,712 | +2.20(+2.50%) |
Sep 11, 2020 | 88.68 | 89.21 | 87.62 | 88.20 | 212,203 | +0.93(+1.07%) |
Sep 10, 2020 | 88.93 | 89.09 | 87.03 | 87.27 | 198,751 | -1.19(-1.35%) |
Sep 09, 2020 | 88.14 | 89.40 | 87.92 | 88.47 | 318,085 | +0.98(+1.12%) |
Sep 08, 2020 | 89.48 | 89.66 | 87.02 | 87.49 | 299,065 | -3.55(-3.90%) |
Sep 04, 2020 | 92.41 | 93.60 | 89.91 | 91.04 | 203,523 | -0.13(-0.14%) |
Sep 03, 2020 | 94.34 | 94.34 | 90.37 | 91.17 | 263,690 | -3.05(-3.23%) |
Sep 02, 2020 | 92.04 | 94.57 | 91.86 | 94.21 | 186,928 | +2.16(+2.35%) |
Sep 01, 2020 | 90.38 | 92.58 | 89.50 | 92.05 | 161,433 | +1.65(+1.83%) |
Aug 31, 2020 | 91.22 | 91.47 | 90.38 | 90.39 | 220,898 | -0.80(-0.88%) |
Aug 28, 2020 | 91.66 | 91.66 | 90.30 | 91.20 | 121,317 | +0.00(+0.00%) |
Aug 27, 2020 | 91.33 | 91.94 | 90.61 | 91.20 | 137,436 | +0.06(+0.06%) |
Aug 26, 2020 | 91.03 | 91.56 | 87.95 | 91.14 | 157,985 | -0.21(-0.23%) |
Aug 25, 2020 | 92.49 | 92.49 | 91.14 | 91.34 | 126,300 | -0.41(-0.45%) |
Aug 24, 2020 | 91.14 | 91.97 | 90.43 | 91.76 | 173,373 | +0.62(+0.68%) |
Aug 21, 2020 | 91.12 | 91.75 | 90.02 | 91.14 | 568,701 | +0.15(+0.16%) |
Aug 20, 2020 | 91.63 | 92.53 | 90.92 | 90.99 | 182,140 | -1.58(-1.70%) |
Aug 19, 2020 | 93.08 | 93.49 | 92.21 | 92.57 | 161,046 | -0.15(-0.16%) |
Aug 18, 2020 | 91.57 | 92.86 | 90.85 | 92.72 | 197,304 | +0.93(+1.01%) |
Aug 17, 2020 | 91.51 | 92.07 | 90.41 | 91.79 | 219,393 | -0.01(-0.01%) |
Aug 14, 2020 | 91.37 | 92.60 | 91.21 | 91.80 | 184,349 | -0.20(-0.21%) |
Aug 13, 2020 | 93.10 | 93.35 | 91.83 | 91.99 | 249,978 | -1.25(-1.34%) |
Aug 12, 2020 | 92.77 | 93.81 | 92.59 | 93.24 | 221,228 | +1.48(+1.61%) |
Aug 11, 2020 | 91.75 | 92.78 | 91.10 | 91.77 | 188,561 | +0.97(+1.07%) |
Aug 10, 2020 | 91.02 | 91.47 | 89.63 | 90.80 | 196,977 | -0.05(-0.05%) |
Aug 07, 2020 | 89.32 | 90.88 | 87.00 | 90.85 | 194,682 | +1.33(+1.48%) |
Aug 06, 2020 | 89.58 | 90.11 | 88.45 | 89.52 | 174,923 | +0.00(+0.00%) |
Aug 05, 2020 | 89.06 | 89.87 | 88.15 | 89.52 | 202,400 | +1.52(+1.73%) |
Aug 04, 2020 | 88.30 | 88.77 | 86.56 | 87.99 | 295,981 | -0.54(-0.61%) |
Aug 03, 2020 | 87.12 | 89.48 | 86.45 | 88.53 | 259,908 | +1.88(+2.17%) |
Jul 31, 2020 | 87.22 | 87.25 | 84.47 | 86.65 | 390,489 | -1.15(-1.31%) |
Jul 30, 2020 | 90.63 | 90.63 | 86.18 | 87.81 | 431,926 | +1.65(+1.92%) |
Jul 29, 2020 | 85.01 | 86.79 | 83.54 | 86.16 | 252,331 | +2.11(+2.51%) |
Jul 28, 2020 | 83.73 | 84.87 | 83.73 | 84.04 | 233,774 | -0.14(-0.16%) |
Jul 27, 2020 | 82.11 | 84.45 | 81.82 | 84.18 | 191,755 | +2.12(+2.58%) |
Jul 24, 2020 | 83.62 | 83.62 | 81.72 | 82.06 | 362,253 | -1.47(-1.76%) |
Jul 23, 2020 | 82.39 | 83.95 | 82.39 | 83.53 | 268,535 | +1.41(+1.71%) |
Jul 22, 2020 | 81.43 | 82.35 | 81.33 | 82.12 | 342,228 | +0.10(+0.12%) |
Jul 21, 2020 | 80.83 | 82.12 | 80.62 | 82.02 | 359,305 | +1.88(+2.34%) |
Jul 20, 2020 | 79.89 | 80.47 | 79.23 | 80.14 | 210,178 | +0.22(+0.28%) |
Jul 17, 2020 | 79.01 | 80.53 | 78.61 | 79.92 | 194,988 | +0.64(+0.80%) |
Jul 16, 2020 | 79.31 | 80.33 | 78.83 | 79.28 | 201,824 | -0.45(-0.56%) |
Jul 15, 2020 | 78.59 | 80.26 | 78.31 | 79.73 | 314,493 | +3.17(+4.14%) |
Jul 14, 2020 | 75.03 | 76.65 | 74.79 | 76.57 | 186,493 | +1.41(+1.87%) |
Jul 13, 2020 | 75.87 | 77.20 | 75.03 | 75.16 | 158,900 | -0.02(-0.03%) |
Jul 10, 2020 | 74.30 | 75.36 | 73.69 | 75.18 | 181,075 | +1.22(+1.65%) |
Jul 09, 2020 | 74.65 | 75.56 | 73.27 | 73.96 | 194,638 | -1.25(-1.66%) |
Jul 08, 2020 | 76.96 | 77.76 | 74.75 | 75.21 | 201,759 | -1.96(-2.55%) |
Jul 07, 2020 | 77.43 | 78.57 | 77.11 | 77.17 | 211,032 | -1.27(-1.62%) |
Jul 06, 2020 | 80.17 | 80.17 | 78.30 | 78.44 | 318,092 | +0.22(+0.27%) |
Jul 02, 2020 | 78.28 | 78.88 | 76.89 | 78.23 | 168,594 | +1.00(+1.29%) |
Jul 01, 2020 | 77.70 | 78.10 | 76.81 | 77.23 | 252,639 | -0.11(-0.14%) |
Jun 30, 2020 | 76.50 | 77.70 | 75.86 | 77.34 | 303,217 | +0.67(+0.88%) |
Jun 29, 2020 | 73.99 | 76.66 | 73.64 | 76.66 | 260,545 | +3.83(+5.26%) |
Jun 26, 2020 | 72.29 | 74.72 | 71.82 | 72.83 | 624,762 | +0.02(+0.03%) |
Jun 25, 2020 | 72.66 | 73.10 | 70.70 | 72.81 | 319,678 | +0.17(+0.23%) |
Jun 24, 2020 | 75.65 | 75.65 | 72.34 | 72.65 | 440,603 | -3.63(-4.75%) |
Jun 23, 2020 | 76.53 | 76.53 | 75.28 | 76.27 | 219,516 | +0.48(+0.63%) |
Jun 22, 2020 | 74.91 | 75.87 | 73.61 | 75.79 | 284,455 | +0.52(+0.69%) |
Jun 19, 2020 | 75.04 | 77.85 | 73.66 | 75.28 | 672,333 | +1.15(+1.56%) |
Jun 18, 2020 | 74.01 | 74.71 | 73.70 | 74.12 | 300,234 | -0.22(-0.30%) |
Jun 17, 2020 | 75.91 | 75.91 | 73.84 | 74.35 | 179,548 | -1.25(-1.66%) |
Jun 16, 2020 | 77.11 | 77.71 | 74.94 | 75.60 | 201,266 | +1.77(+2.40%) |
Jun 15, 2020 | 70.94 | 75.02 | 70.09 | 73.83 | 337,416 | +1.06(+1.45%) |
Jun 12, 2020 | 75.14 | 75.79 | 70.78 | 72.77 | 346,908 | +0.56(+0.77%) |
Jun 11, 2020 | 76.14 | 76.65 | 71.90 | 72.22 | 324,890 | -6.67(-8.45%) |
Jun 10, 2020 | 79.11 | 79.82 | 78.17 | 78.88 | 319,835 | -0.40(-0.51%) |
Jun 09, 2020 | 80.92 | 80.99 | 78.84 | 79.28 | 262,965 | -2.61(-3.19%) |
Jun 08, 2020 | 82.70 | 83.11 | 81.61 | 81.89 | 200,741 | -0.33(-0.40%) |
Jun 05, 2020 | 80.72 | 82.91 | 80.03 | 82.23 | 321,537 | +4.09(+5.23%) |
Jun 04, 2020 | 78.25 | 79.01 | 77.42 | 78.14 | 203,872 | -1.19(-1.50%) |
Jun 03, 2020 | 78.92 | 80.39 | 78.29 | 79.33 | 247,783 | +2.00(+2.59%) |
Jun 02, 2020 | 77.82 | 78.16 | 76.56 | 77.33 | 170,846 | +0.21(+0.27%) |
Jun 01, 2020 | 77.37 | 77.81 | 76.21 | 77.12 | 241,944 | +0.00(+0.00%) |
May 29, 2020 | 76.40 | 77.51 | 74.86 | 77.12 | 429,466 | -0.32(-0.42%) |
May 28, 2020 | 80.56 | 80.56 | 77.03 | 77.45 | 381,151 | -1.96(-2.47%) |
May 27, 2020 | 78.65 | 79.63 | 77.11 | 79.41 | 410,981 | +2.01(+2.60%) |
May 26, 2020 | 76.64 | 77.67 | 75.42 | 77.40 | 355,959 | +3.60(+4.87%) |
May 22, 2020 | 74.28 | 74.28 | 72.90 | 73.80 | 141,586 | -0.16(-0.21%) |
May 21, 2020 | 73.56 | 74.57 | 73.33 | 73.96 | 289,013 | -0.21(-0.28%) |
May 20, 2020 | 75.31 | 76.10 | 73.99 | 74.16 | 386,049 | +0.45(+0.61%) |
May 19, 2020 | 72.41 | 74.87 | 72.41 | 73.71 | 408,472 | +0.83(+1.14%) |
May 18, 2020 | 70.88 | 73.33 | 70.67 | 72.88 | 403,092 | +4.37(+6.38%) |
May 15, 2020 | 66.42 | 68.57 | 66.03 | 68.51 | 305,373 | +2.06(+3.10%) |
May 14, 2020 | 63.92 | 66.79 | 63.37 | 66.45 | 505,734 | +1.40(+2.15%) |
May 13, 2020 | 65.15 | 65.64 | 64.19 | 65.05 | 500,482 | -0.75(-1.14%) |
May 12, 2020 | 69.88 | 70.29 | 65.76 | 65.80 | 394,649 | -4.02(-5.75%) |
May 11, 2020 | 69.03 | 70.46 | 68.48 | 69.82 | 376,288 | -0.46(-0.65%) |
May 08, 2020 | 70.39 | 70.64 | 69.05 | 70.28 | 297,691 | +1.60(+2.33%) |
May 07, 2020 | 69.42 | 70.52 | 68.14 | 68.68 | 284,172 | +0.38(+0.56%) |
May 06, 2020 | 70.15 | 70.21 | 68.06 | 68.30 | 279,685 | -1.60(-2.29%) |
May 05, 2020 | 69.23 | 72.07 | 69.23 | 69.90 | 315,080 | +0.87(+1.26%) |
May 04, 2020 | 69.63 | 69.99 | 68.32 | 69.03 | 427,973 | -1.15(-1.64%) |
May 01, 2020 | 71.69 | 72.74 | 69.32 | 70.18 | 482,889 | -3.23(-4.40%) |
Apr 30, 2020 | 77.73 | 78.13 | 68.01 | 73.41 | 1,097,673 | -7.03(-8.74%) |
Apr 29, 2020 | 78.86 | 81.25 | 77.40 | 80.44 | 315,243 | +3.27(+4.23%) |
Apr 28, 2020 | 77.79 | 78.40 | 76.20 | 77.17 | 304,501 | +1.12(+1.47%) |
Apr 27, 2020 | 73.55 | 76.65 | 72.48 | 76.05 | 367,282 | +3.11(+4.26%) |
Apr 24, 2020 | 74.45 | 74.85 | 71.78 | 72.94 | 202,528 | -1.09(-1.48%) |
Apr 23, 2020 | 74.66 | 76.26 | 73.31 | 74.03 | 316,728 | +0.15(+0.20%) |
Apr 22, 2020 | 74.38 | 74.51 | 73.19 | 73.89 | 236,664 | +1.03(+1.42%) |
Apr 21, 2020 | 74.64 | 77.18 | 72.10 | 72.86 | 249,949 | -4.00(-5.20%) |
Apr 20, 2020 | 78.57 | 79.94 | 76.68 | 76.85 | 188,249 | -1.26(-1.61%) |
Apr 17, 2020 | 76.43 | 78.49 | 75.70 | 78.11 | 327,942 | +4.12(+5.58%) |
Apr 16, 2020 | 74.40 | 75.62 | 72.02 | 73.99 | 359,749 | -0.95(-1.26%) |
Apr 15, 2020 | 76.08 | 76.53 | 74.49 | 74.93 | 213,106 | -3.43(-4.38%) |
Apr 14, 2020 | 76.65 | 78.60 | 76.06 | 78.36 | 257,120 | +3.55(+4.74%) |
Apr 13, 2020 | 76.43 | 77.29 | 73.97 | 74.82 | 197,039 | -2.40(-3.11%) |
Apr 09, 2020 | 76.85 | 78.55 | 76.14 | 77.21 | 393,982 | +1.88(+2.50%) |
Apr 08, 2020 | 74.85 | 76.66 | 72.98 | 75.33 | 274,678 | +2.01(+2.74%) |
Apr 07, 2020 | 76.70 | 78.71 | 72.69 | 73.32 | 483,948 | -1.98(-2.63%) |
Apr 06, 2020 | 73.25 | 75.85 | 68.22 | 75.30 | 412,792 | +5.19(+7.40%) |
Apr 03, 2020 | 68.17 | 71.65 | 68.14 | 70.11 | 382,394 | +1.20(+1.74%) |
Apr 02, 2020 | 63.43 | 70.46 | 63.06 | 68.92 | 537,441 | +4.61(+7.17%) |
Apr 01, 2020 | 66.24 | 67.71 | 63.43 | 64.30 | 610,483 | -4.56(-6.63%) |
Mar 31, 2020 | 69.12 | 70.03 | 67.01 | 68.87 | 803,587 | -1.14(-1.63%) |
Mar 30, 2020 | 68.14 | 70.34 | 66.04 | 70.01 | 460,197 | +2.55(+3.77%) |
Mar 27, 2020 | 70.28 | 71.59 | 66.93 | 67.46 | 405,672 | -5.50(-7.54%) |
Mar 26, 2020 | 67.84 | 74.43 | 67.84 | 72.96 | 533,719 | +5.03(+7.41%) |
Mar 25, 2020 | 69.86 | 72.56 | 67.31 | 67.93 | 402,337 | -2.95(-4.17%) |
Mar 24, 2020 | 68.51 | 71.10 | 67.96 | 70.89 | 411,621 | +5.53(+8.46%) |
Mar 23, 2020 | 65.78 | 66.35 | 62.03 | 65.36 | 530,432 | -0.88(-1.33%) |
Mar 20, 2020 | 68.54 | 70.10 | 65.26 | 66.23 | 707,773 | -2.51(-3.65%) |
Mar 19, 2020 | 66.76 | 70.57 | 63.47 | 68.74 | 535,958 | +1.31(+1.94%) |
Mar 18, 2020 | 67.26 | 71.56 | 65.04 | 67.43 | 633,264 | -4.85(-6.71%) |
Mar 17, 2020 | 69.73 | 72.48 | 66.76 | 72.28 | 536,970 | +3.90(+5.70%) |
Mar 16, 2020 | 71.58 | 74.34 | 67.36 | 68.38 | 579,037 | -10.64(-13.46%) |
Mar 13, 2020 | 71.70 | 79.12 | 69.71 | 79.02 | 619,071 | +9.69(+13.98%) |
Mar 12, 2020 | 68.20 | 72.62 | 66.59 | 69.32 | 597,630 | -5.07(-6.82%) |
Mar 11, 2020 | 74.88 | 76.33 | 73.14 | 74.40 | 366,660 | -3.09(-3.99%) |
Mar 10, 2020 | 76.01 | 78.18 | 72.56 | 77.49 | 685,741 | +3.86(+5.24%) |
Mar 09, 2020 | 74.52 | 75.75 | 72.22 | 73.63 | 487,411 | -6.28(-7.86%) |
Mar 06, 2020 | 78.76 | 82.12 | 77.17 | 79.91 | 407,621 | -1.86(-2.28%) |
Mar 05, 2020 | 83.23 | 84.73 | 80.93 | 81.77 | 280,180 | -4.03(-4.69%) |
Mar 04, 2020 | 83.44 | 86.25 | 82.52 | 85.80 | 232,841 | +3.96(+4.84%) |
Mar 03, 2020 | 83.95 | 86.94 | 81.19 | 81.84 | 324,876 | -2.16(-2.57%) |
Mar 02, 2020 | 79.63 | 84.08 | 78.75 | 83.99 | 431,090 | +5.13(+6.50%) |
Feb 28, 2020 | 82.41 | 83.65 | 77.63 | 78.86 | 922,915 | -6.47(-7.58%) |
Feb 27, 2020 | 89.72 | 90.15 | 85.33 | 85.33 | 316,947 | -6.27(-6.85%) |
Feb 26, 2020 | 90.29 | 93.01 | 90.04 | 91.60 | 252,241 | +1.80(+2.01%) |
Feb 25, 2020 | 93.00 | 94.50 | 89.49 | 89.79 | 279,687 | -2.91(-3.13%) |
Feb 24, 2020 | 92.03 | 93.94 | 91.62 | 92.70 | 219,352 | -2.34(-2.46%) |
Feb 21, 2020 | 93.24 | 95.35 | 92.63 | 95.04 | 234,215 | +1.54(+1.65%) |
Feb 20, 2020 | 95.56 | 96.05 | 92.12 | 93.50 | 413,973 | -2.32(-2.42%) |
Feb 19, 2020 | 95.56 | 96.11 | 94.98 | 95.82 | 258,020 | +0.84(+0.88%) |
Feb 18, 2020 | 95.28 | 95.99 | 94.65 | 94.98 | 197,446 | -0.59(-0.61%) |
Feb 14, 2020 | 95.89 | 96.87 | 94.88 | 95.57 | 236,163 | -0.12(-0.12%) |
Feb 13, 2020 | 92.97 | 96.17 | 92.97 | 95.68 | 221,624 | +2.17(+2.33%) |
Feb 12, 2020 | 93.99 | 94.06 | 92.85 | 93.51 | 262,260 | -0.25(-0.27%) |
Feb 11, 2020 | 93.64 | 94.75 | 93.01 | 93.76 | 327,576 | +0.86(+0.92%) |
Feb 10, 2020 | 91.78 | 93.89 | 91.76 | 92.90 | 439,169 | +0.68(+0.74%) |
Feb 07, 2020 | 90.26 | 92.56 | 90.26 | 92.22 | 336,778 | +1.95(+2.16%) |
Feb 06, 2020 | 87.76 | 90.64 | 87.70 | 90.28 | 413,820 | +2.74(+3.13%) |
Feb 05, 2020 | 87.51 | 87.84 | 86.77 | 87.54 | 289,491 | +1.23(+1.42%) |
Feb 04, 2020 | 85.78 | 87.53 | 85.52 | 86.31 | 315,780 | +1.37(+1.62%) |
Feb 03, 2020 | 83.92 | 86.04 | 83.79 | 84.94 | 416,482 | +1.60(+1.92%) |
Jan 31, 2020 | 86.33 | 86.99 | 83.23 | 83.34 | 486,218 | -3.11(-3.59%) |
Jan 30, 2020 | 87.07 | 87.56 | 81.80 | 86.45 | 643,209 | -0.62(-0.72%) |
Jan 29, 2020 | 87.31 | 88.11 | 86.61 | 87.07 | 195,242 | -0.13(-0.15%) |
Jan 28, 2020 | 86.71 | 87.60 | 86.53 | 87.20 | 149,580 | +0.72(+0.83%) |
Jan 27, 2020 | 84.87 | 86.98 | 84.49 | 86.48 | 335,352 | +0.11(+0.12%) |
Jan 24, 2020 | 87.35 | 88.15 | 85.68 | 86.37 | 186,825 | -0.78(-0.89%) |
Jan 23, 2020 | 87.33 | 87.97 | 86.57 | 87.15 | 251,601 | -0.56(-0.64%) |
Jan 22, 2020 | 87.40 | 88.24 | 86.98 | 87.72 | 223,253 | +0.80(+0.92%) |
Jan 21, 2020 | 86.43 | 87.13 | 86.05 | 86.92 | 174,623 | +0.16(+0.18%) |
Jan 17, 2020 | 87.63 | 87.63 | 86.28 | 86.76 | 184,360 | -0.13(-0.15%) |
Jan 16, 2020 | 86.51 | 87.57 | 85.64 | 86.89 | 167,009 | +0.95(+1.11%) |
Jan 15, 2020 | 85.64 | 86.64 | 85.41 | 85.93 | 184,609 | +0.17(+0.19%) |
Jan 14, 2020 | 85.72 | 86.39 | 85.58 | 85.77 | 188,571 | -0.26(-0.31%) |
Jan 13, 2020 | 85.00 | 86.06 | 84.68 | 86.03 | 153,572 | +1.25(+1.47%) |
Jan 10, 2020 | 84.78 | 85.28 | 84.04 | 84.78 | 152,418 | -0.18(-0.21%) |
Jan 09, 2020 | 84.72 | 85.59 | 83.79 | 84.96 | 175,491 | +0.92(+1.09%) |
Jan 08, 2020 | 83.52 | 85.15 | 83.14 | 84.04 | 221,322 | +0.51(+0.61%) |
Jan 07, 2020 | 84.18 | 84.40 | 83.13 | 83.54 | 162,603 | -1.25(-1.47%) |
Jan 06, 2020 | 83.97 | 84.83 | 83.13 | 84.78 | 222,439 | +0.04(+0.05%) |
Jan 03, 2020 | 82.89 | 85.08 | 82.53 | 84.75 | 239,822 | +0.72(+0.86%) |