Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 106.37 | 107.20 | 105.25 | 105.88 | 508,285 | -0.66(-0.61%) |
Feb 25, 2021 | 107.04 | 108.04 | 105.92 | 106.53 | 253,942 | -0.68(-0.64%) |
Feb 24, 2021 | 105.66 | 107.51 | 105.63 | 107.22 | 246,537 | +1.45(+1.37%) |
Feb 23, 2021 | 106.15 | 107.14 | 105.13 | 105.77 | 310,335 | -0.59(-0.55%) |
Feb 22, 2021 | 107.10 | 107.51 | 105.89 | 106.35 | 462,989 | -0.99(-0.93%) |
Feb 19, 2021 | 105.95 | 108.04 | 105.84 | 107.34 | 354,237 | +1.57(+1.48%) |
Feb 18, 2021 | 108.22 | 108.48 | 105.72 | 105.78 | 290,032 | -2.70(-2.49%) |
Feb 17, 2021 | 105.95 | 109.28 | 105.29 | 108.48 | 602,044 | +2.45(+2.31%) |
Feb 16, 2021 | 107.43 | 107.88 | 105.85 | 106.03 | 365,920 | -0.89(-0.84%) |
Feb 12, 2021 | 107.33 | 107.69 | 106.68 | 106.92 | 254,394 | -0.40(-0.37%) |
Feb 11, 2021 | 105.46 | 107.47 | 104.93 | 107.31 | 463,215 | +1.79(+1.69%) |
Feb 10, 2021 | 106.13 | 106.13 | 104.64 | 105.53 | 543,147 | +0.22(+0.21%) |
Feb 09, 2021 | 102.93 | 105.78 | 102.74 | 105.31 | 529,356 | +2.71(+2.64%) |
Feb 08, 2021 | 101.31 | 104.50 | 100.51 | 102.60 | 620,374 | +2.54(+2.54%) |
Feb 05, 2021 | 103.23 | 105.21 | 96.89 | 100.06 | 1,386,424 | +3.02(+3.11%) |
Feb 04, 2021 | 94.07 | 97.05 | 93.61 | 97.04 | 596,136 | +2.91(+3.09%) |
Feb 03, 2021 | 95.16 | 95.43 | 93.17 | 94.13 | 214,756 | -0.39(-0.41%) |
Feb 02, 2021 | 95.98 | 95.98 | 93.77 | 94.52 | 542,972 | -0.33(-0.35%) |
Feb 01, 2021 | 96.09 | 96.33 | 93.24 | 94.85 | 616,313 | -0.48(-0.50%) |
Jan 29, 2021 | 98.92 | 99.40 | 92.64 | 95.32 | 1,100,696 | -3.30(-3.34%) |
Jan 28, 2021 | 99.93 | 101.49 | 98.05 | 98.62 | 437,306 | -1.42(-1.42%) |
Jan 27, 2021 | 100.25 | 101.88 | 99.26 | 100.04 | 428,010 | -1.10(-1.09%) |
Jan 26, 2021 | 100.33 | 102.15 | 99.07 | 101.14 | 300,772 | +0.73(+0.73%) |
Jan 25, 2021 | 98.71 | 102.17 | 98.71 | 100.41 | 461,106 | +1.70(+1.72%) |
Jan 22, 2021 | 99.10 | 100.12 | 98.53 | 98.71 | 498,713 | -0.61(-0.61%) |
Jan 21, 2021 | 100.41 | 101.65 | 98.01 | 99.31 | 705,317 | -2.20(-2.17%) |
Jan 20, 2021 | 102.89 | 103.41 | 100.69 | 101.52 | 554,111 | -1.55(-1.50%) |
Jan 19, 2021 | 99.85 | 103.87 | 99.04 | 103.07 | 626,612 | +3.91(+3.94%) |
Jan 15, 2021 | 99.77 | 100.31 | 98.06 | 99.16 | 279,581 | -1.36(-1.35%) |
Jan 14, 2021 | 98.05 | 101.04 | 97.59 | 100.52 | 583,737 | +2.47(+2.52%) |
Jan 13, 2021 | 99.39 | 99.39 | 97.33 | 98.04 | 338,989 | -1.09(-1.10%) |
Jan 12, 2021 | 98.44 | 99.42 | 98.27 | 99.14 | 438,589 | +0.50(+0.50%) |
Jan 11, 2021 | 97.92 | 99.37 | 97.87 | 98.64 | 324,824 | +0.10(+0.10%) |
Jan 08, 2021 | 99.72 | 100.58 | 97.93 | 98.54 | 331,770 | -1.37(-1.37%) |
Jan 07, 2021 | 99.64 | 100.13 | 98.80 | 99.91 | 283,174 | +0.67(+0.68%) |
Jan 06, 2021 | 97.22 | 100.51 | 97.22 | 99.24 | 525,460 | +1.57(+1.61%) |
Jan 05, 2021 | 97.73 | 98.74 | 97.41 | 97.67 | 267,068 | +0.42(+0.43%) |
Jan 04, 2021 | 98.15 | 98.73 | 94.71 | 97.25 | 369,220 | +0.01(+0.01%) |
Dec 31, 2020 | 97.24 | 97.24 | 97.24 | 177,550 | +0.53(+0.54%) | |
Dec 30, 2020 | 96.86 | 98.08 | 96.43 | 96.71 | 177,550 | -0.21(-0.22%) |
Dec 29, 2020 | 97.90 | 98.16 | 96.39 | 96.92 | 180,608 | -0.14(-0.14%) |
Dec 28, 2020 | 97.86 | 98.40 | 96.52 | 97.06 | 185,347 | -0.15(-0.15%) |
Dec 24, 2020 | 97.28 | 97.85 | 96.54 | 97.21 | 60,248 | +0.29(+0.30%) |
Dec 23, 2020 | 95.81 | 97.69 | 95.65 | 96.92 | 419,592 | +1.33(+1.39%) |
Dec 22, 2020 | 96.90 | 97.53 | 95.51 | 95.59 | 335,619 | -1.61(-1.65%) |
Dec 21, 2020 | 98.03 | 98.36 | 95.16 | 97.20 | 713,962 | -2.50(-2.51%) |
Dec 18, 2020 | 98.78 | 99.86 | 97.37 | 99.70 | 839,551 | +1.60(+1.63%) |
Dec 17, 2020 | 95.34 | 98.27 | 94.89 | 98.10 | 339,252 | +2.83(+2.97%) |
Dec 16, 2020 | 97.27 | 97.27 | 95.04 | 95.28 | 378,099 | -1.94(-1.99%) |
Dec 15, 2020 | 93.96 | 97.59 | 93.81 | 97.21 | 445,291 | +4.04(+4.34%) |
Dec 14, 2020 | 95.79 | 96.83 | 92.79 | 93.17 | 633,160 | -1.99(-2.09%) |
Dec 11, 2020 | 96.27 | 97.04 | 94.47 | 95.16 | 376,477 | -1.70(-1.76%) |
Dec 10, 2020 | 95.95 | 97.76 | 95.14 | 96.86 | 318,729 | +0.97(+1.01%) |
Dec 09, 2020 | 96.94 | 96.98 | 95.57 | 95.89 | 412,743 | -0.60(-0.63%) |
Dec 08, 2020 | 95.28 | 97.48 | 95.28 | 96.50 | 247,671 | +0.73(+0.77%) |
Dec 07, 2020 | 96.05 | 96.97 | 95.40 | 95.77 | 275,921 | +0.28(+0.29%) |
Dec 04, 2020 | 94.50 | 95.63 | 94.07 | 95.49 | 215,201 | +1.37(+1.45%) |
Dec 03, 2020 | 94.87 | 95.39 | 93.50 | 94.12 | 279,160 | -1.18(-1.24%) |
Dec 02, 2020 | 94.97 | 95.66 | 94.70 | 95.30 | 197,118 | +0.08(+0.08%) |
Dec 01, 2020 | 94.77 | 96.06 | 94.01 | 95.22 | 344,444 | +1.29(+1.37%) |
Nov 30, 2020 | 94.75 | 95.17 | 93.54 | 93.93 | 573,333 | -0.83(-0.88%) |
Nov 27, 2020 | 94.87 | 95.24 | 94.07 | 94.77 | 191,571 | +0.23(+0.24%) |
Nov 25, 2020 | 96.26 | 96.54 | 94.01 | 94.54 | 405,157 | -1.53(-1.60%) |
Nov 24, 2020 | 97.22 | 98.32 | 95.81 | 96.07 | 549,708 | -0.52(-0.54%) |
Nov 23, 2020 | 96.94 | 97.53 | 96.05 | 96.60 | 746,375 | +0.06(+0.06%) |
Nov 20, 2020 | 95.68 | 97.06 | 95.36 | 96.54 | 487,562 | +0.75(+0.79%) |
Nov 19, 2020 | 93.53 | 96.03 | 92.80 | 95.79 | 492,707 | +2.43(+2.60%) |
Nov 18, 2020 | 95.80 | 96.03 | 93.09 | 93.36 | 899,285 | -2.69(-2.80%) |
Nov 17, 2020 | 93.43 | 96.49 | 92.16 | 96.05 | 612,896 | +1.72(+1.83%) |
Nov 16, 2020 | 94.86 | 95.33 | 93.48 | 94.33 | 535,010 | +0.18(+0.19%) |
Nov 13, 2020 | 92.90 | 94.67 | 92.90 | 94.15 | 567,038 | +1.46(+1.57%) |
Nov 12, 2020 | 92.54 | 93.31 | 91.59 | 92.70 | 465,675 | -0.05(-0.05%) |
Nov 11, 2020 | 93.35 | 93.97 | 92.46 | 92.75 | 797,095 | +0.04(+0.04%) |
Nov 10, 2020 | 93.67 | 93.69 | 91.60 | 92.71 | 853,457 | -1.01(-1.08%) |
Nov 09, 2020 | 93.59 | 97.11 | 92.52 | 93.72 | 877,354 | +2.00(+2.18%) |
Nov 06, 2020 | 88.76 | 92.90 | 87.25 | 91.72 | 772,040 | +4.32(+4.94%) |
Nov 05, 2020 | 88.11 | 88.82 | 87.40 | 87.40 | 981,366 | +0.67(+0.78%) |
Nov 04, 2020 | 86.83 | 88.44 | 85.67 | 86.72 | 812,313 | -0.88(-1.01%) |
Nov 03, 2020 | 90.73 | 90.89 | 87.37 | 87.61 | 723,974 | -1.91(-2.13%) |
Nov 02, 2020 | 91.09 | 92.20 | 89.08 | 89.52 | 514,154 | -0.66(-0.74%) |
Oct 30, 2020 | 91.47 | 92.51 | 87.68 | 90.18 | 611,573 | -1.74(-1.90%) |
Oct 29, 2020 | 89.96 | 92.28 | 89.36 | 91.92 | 674,673 | +1.55(+1.72%) |
Oct 28, 2020 | 92.07 | 92.57 | 89.89 | 90.37 | 553,561 | -3.07(-3.29%) |
Oct 27, 2020 | 90.53 | 94.22 | 90.11 | 93.44 | 583,635 | +2.82(+3.11%) |
Oct 26, 2020 | 90.56 | 90.92 | 89.46 | 90.62 | 638,683 | -0.86(-0.94%) |
Oct 23, 2020 | 90.62 | 91.56 | 89.99 | 91.48 | 386,171 | +1.30(+1.44%) |
Oct 22, 2020 | 88.75 | 90.26 | 88.53 | 90.18 | 360,466 | +1.55(+1.75%) |
Oct 21, 2020 | 87.16 | 89.01 | 86.50 | 88.63 | 384,605 | +1.19(+1.36%) |
Oct 20, 2020 | 87.75 | 88.58 | 87.14 | 87.44 | 379,069 | +0.01(+0.01%) |
Oct 19, 2020 | 89.02 | 89.48 | 87.12 | 87.43 | 346,402 | -1.23(-1.39%) |
Oct 16, 2020 | 88.70 | 89.38 | 88.36 | 88.66 | 282,054 | -0.16(-0.18%) |
Oct 15, 2020 | 87.90 | 89.28 | 87.51 | 88.81 | 290,303 | -0.02(-0.02%) |
Oct 14, 2020 | 89.08 | 90.01 | 88.51 | 88.83 | 461,511 | -0.60(-0.68%) |
Oct 13, 2020 | 89.87 | 90.68 | 88.96 | 89.44 | 462,992 | -1.36(-1.49%) |
Oct 12, 2020 | 88.61 | 90.90 | 88.29 | 90.79 | 478,823 | +2.21(+2.49%) |
Oct 09, 2020 | 88.46 | 89.09 | 87.71 | 88.59 | 501,094 | +0.46(+0.52%) |
Oct 08, 2020 | 87.29 | 88.21 | 87.19 | 88.13 | 350,472 | +1.07(+1.23%) |
Oct 07, 2020 | 86.41 | 87.07 | 86.01 | 87.06 | 440,710 | +1.30(+1.51%) |
Oct 06, 2020 | 84.80 | 87.52 | 84.10 | 85.76 | 668,536 | +1.39(+1.64%) |
Oct 05, 2020 | 82.38 | 84.63 | 82.14 | 84.38 | 536,350 | +2.28(+2.77%) |
Oct 02, 2020 | 80.94 | 82.66 | 80.43 | 82.10 | 378,597 | +0.80(+0.99%) |
Oct 01, 2020 | 82.53 | 83.64 | 80.96 | 81.30 | 532,837 | -1.40(-1.69%) |
Sep 30, 2020 | 81.29 | 83.57 | 81.21 | 82.69 | 483,908 | +1.55(+1.92%) |
Sep 29, 2020 | 82.37 | 82.90 | 81.08 | 81.14 | 454,449 | -0.97(-1.18%) |
Sep 28, 2020 | 82.24 | 83.26 | 81.91 | 82.11 | 479,063 | +0.86(+1.06%) |
Sep 25, 2020 | 80.17 | 81.83 | 79.97 | 81.25 | 600,565 | +0.87(+1.08%) |
Sep 24, 2020 | 81.72 | 81.74 | 79.99 | 80.38 | 489,775 | -1.26(-1.54%) |
Sep 23, 2020 | 81.54 | 82.00 | 80.27 | 81.63 | 814,450 | +0.04(+0.05%) |
Sep 22, 2020 | 83.51 | 83.51 | 80.27 | 81.60 | 408,154 | -2.04(-2.44%) |
Sep 21, 2020 | 80.23 | 83.84 | 79.53 | 83.64 | 682,780 | +1.88(+2.30%) |
Sep 18, 2020 | 82.83 | 83.06 | 81.45 | 81.75 | 891,002 | -0.66(-0.81%) |
Sep 17, 2020 | 82.86 | 83.78 | 82.04 | 82.42 | 476,934 | -1.03(-1.23%) |
Sep 16, 2020 | 83.57 | 84.40 | 82.37 | 83.45 | 614,557 | +0.26(+0.31%) |
Sep 15, 2020 | 83.85 | 85.18 | 80.61 | 83.19 | 1,195,176 | -0.46(-0.55%) |
Sep 14, 2020 | 86.98 | 87.03 | 83.22 | 83.65 | 888,272 | -2.73(-3.16%) |
Sep 11, 2020 | 87.85 | 88.53 | 86.09 | 86.38 | 501,491 | -0.63(-0.73%) |
Sep 10, 2020 | 87.91 | 88.76 | 86.91 | 87.01 | 339,340 | -0.95(-1.08%) |
Sep 09, 2020 | 88.02 | 89.09 | 87.16 | 87.96 | 372,671 | +0.56(+0.64%) |
Sep 08, 2020 | 88.79 | 89.14 | 86.79 | 87.40 | 572,983 | -2.46(-2.74%) |
Sep 04, 2020 | 91.63 | 91.80 | 88.70 | 89.86 | 379,485 | -1.07(-1.17%) |
Sep 03, 2020 | 93.18 | 93.18 | 90.24 | 90.92 | 440,693 | -2.83(-3.02%) |
Sep 02, 2020 | 92.90 | 94.41 | 91.95 | 93.76 | 526,851 | +2.41(+2.64%) |
Sep 01, 2020 | 91.98 | 92.49 | 90.90 | 91.35 | 446,278 | -1.28(-1.39%) |
Aug 31, 2020 | 92.19 | 93.36 | 91.48 | 92.63 | 414,249 | +0.64(+0.70%) |
Aug 28, 2020 | 93.14 | 93.42 | 91.42 | 91.99 | 312,052 | -1.51(-1.62%) |
Aug 27, 2020 | 92.63 | 94.53 | 91.67 | 93.50 | 365,080 | +1.12(+1.21%) |
Aug 26, 2020 | 92.44 | 92.81 | 90.94 | 92.39 | 572,288 | -0.40(-0.44%) |
Aug 25, 2020 | 93.68 | 94.19 | 90.75 | 92.79 | 538,954 | -0.56(-0.60%) |
Aug 24, 2020 | 94.14 | 95.61 | 92.80 | 93.35 | 501,530 | -0.71(-0.76%) |
Aug 21, 2020 | 93.16 | 94.19 | 92.61 | 94.06 | 626,130 | +0.58(+0.62%) |
Aug 20, 2020 | 91.15 | 93.95 | 90.89 | 93.48 | 653,693 | +1.93(+2.10%) |
Aug 19, 2020 | 91.76 | 93.14 | 90.15 | 91.56 | 872,325 | +0.11(+0.12%) |
Aug 18, 2020 | 91.82 | 92.25 | 90.37 | 91.45 | 985,231 | -0.05(-0.05%) |
Aug 17, 2020 | 94.23 | 95.12 | 91.25 | 91.50 | 737,485 | -2.84(-3.02%) |
Aug 14, 2020 | 95.35 | 95.77 | 94.18 | 94.34 | 461,598 | -0.77(-0.81%) |
Aug 13, 2020 | 95.39 | 95.40 | 93.98 | 95.11 | 356,169 | -0.88(-0.92%) |
Aug 12, 2020 | 95.49 | 96.67 | 95.49 | 95.99 | 386,346 | +1.12(+1.18%) |
Aug 11, 2020 | 95.01 | 96.27 | 94.53 | 94.87 | 480,471 | +0.21(+0.22%) |
Aug 10, 2020 | 94.22 | 95.55 | 93.90 | 94.67 | 545,838 | +0.71(+0.76%) |
Aug 07, 2020 | 95.49 | 96.65 | 93.36 | 93.96 | 569,227 | -1.30(-1.37%) |
Aug 06, 2020 | 93.83 | 95.28 | 92.44 | 95.26 | 851,106 | +1.19(+1.26%) |
Aug 05, 2020 | 94.33 | 94.64 | 92.84 | 94.07 | 673,859 | +0.49(+0.53%) |
Aug 04, 2020 | 94.75 | 95.61 | 92.87 | 93.58 | 977,814 | -0.94(-0.99%) |
Aug 03, 2020 | 95.78 | 98.42 | 94.34 | 94.52 | 1,274,115 | -1.50(-1.56%) |
Jul 31, 2020 | 101.42 | 105.64 | 94.73 | 96.02 | 2,849,580 | -18.23(-15.96%) |
Jul 30, 2020 | 113.10 | 114.73 | 112.39 | 114.25 | 839,716 | -0.44(-0.39%) |
Jul 29, 2020 | 112.96 | 115.98 | 112.96 | 114.70 | 547,942 | +1.54(+1.36%) |
Jul 28, 2020 | 116.00 | 116.04 | 112.95 | 113.16 | 367,585 | -2.96(-2.55%) |
Jul 27, 2020 | 114.26 | 116.23 | 113.47 | 116.12 | 557,750 | +1.31(+1.14%) |
Jul 24, 2020 | 114.32 | 114.91 | 112.77 | 114.81 | 414,821 | +0.00(+0.00%) |
Jul 23, 2020 | 113.97 | 115.47 | 113.97 | 114.81 | 784,114 | +1.14(+1.00%) |
Jul 22, 2020 | 111.74 | 114.22 | 111.49 | 113.67 | 369,678 | +1.62(+1.45%) |
Jul 21, 2020 | 113.10 | 113.37 | 111.74 | 112.05 | 344,095 | -0.64(-0.57%) |
Jul 20, 2020 | 111.02 | 113.29 | 110.99 | 112.69 | 302,677 | +1.65(+1.49%) |
Jul 17, 2020 | 109.72 | 111.90 | 109.01 | 111.04 | 398,013 | +1.59(+1.45%) |
Jul 16, 2020 | 110.21 | 110.86 | 109.20 | 109.45 | 262,446 | -1.03(-0.93%) |
Jul 15, 2020 | 109.31 | 111.38 | 109.05 | 110.48 | 432,744 | +2.53(+2.34%) |
Jul 14, 2020 | 107.65 | 108.10 | 106.80 | 107.95 | 460,336 | +0.40(+0.38%) |
Jul 13, 2020 | 110.12 | 111.70 | 107.40 | 107.55 | 531,492 | -2.03(-1.86%) |
Jul 10, 2020 | 109.62 | 110.26 | 108.74 | 109.58 | 383,737 | -0.14(-0.13%) |
Jul 09, 2020 | 110.67 | 110.67 | 109.06 | 109.72 | 461,141 | -0.87(-0.79%) |
Jul 08, 2020 | 110.44 | 110.62 | 109.14 | 110.59 | 415,513 | +0.78(+0.71%) |
Jul 07, 2020 | 111.85 | 112.92 | 109.73 | 109.81 | 482,348 | -2.80(-2.49%) |
Jul 06, 2020 | 111.53 | 113.06 | 110.96 | 112.61 | 929,518 | +2.42(+2.20%) |
Jul 02, 2020 | 109.82 | 111.44 | 109.61 | 110.19 | 634,027 | +1.09(+1.00%) |
Jul 01, 2020 | 108.93 | 110.83 | 108.64 | 109.11 | 880,476 | +0.68(+0.63%) |
Jun 30, 2020 | 106.56 | 108.84 | 106.16 | 108.42 | 569,293 | +1.55(+1.45%) |
Jun 29, 2020 | 107.25 | 108.35 | 105.91 | 106.87 | 755,310 | +0.49(+0.46%) |
Jun 26, 2020 | 104.30 | 106.78 | 103.28 | 106.38 | 1,587,903 | +2.08(+2.00%) |
Jun 25, 2020 | 100.85 | 104.48 | 99.46 | 104.30 | 771,892 | +3.87(+3.85%) |
Jun 24, 2020 | 101.06 | 101.80 | 98.10 | 100.42 | 1,478,153 | -1.59(-1.56%) |
Jun 23, 2020 | 101.91 | 102.73 | 100.41 | 102.02 | 734,288 | +0.01(+0.01%) |
Jun 22, 2020 | 97.23 | 103.07 | 96.49 | 102.00 | 1,233,414 | +5.03(+5.18%) |
Jun 19, 2020 | 94.33 | 97.20 | 93.65 | 96.98 | 1,058,771 | +3.50(+3.74%) |
Jun 18, 2020 | 93.31 | 94.45 | 93.04 | 93.48 | 651,476 | -0.42(-0.45%) |
Jun 17, 2020 | 95.62 | 96.21 | 93.49 | 93.91 | 774,130 | -1.19(-1.25%) |
Jun 16, 2020 | 97.84 | 99.52 | 94.44 | 95.10 | 971,176 | -0.48(-0.51%) |
Jun 15, 2020 | 92.79 | 96.10 | 91.90 | 95.58 | 656,262 | +1.25(+1.33%) |
Jun 12, 2020 | 95.18 | 95.30 | 92.67 | 94.33 | 612,254 | +1.21(+1.30%) |
Jun 11, 2020 | 96.19 | 96.54 | 92.83 | 93.12 | 611,175 | -4.87(-4.97%) |
Jun 10, 2020 | 99.12 | 99.35 | 97.06 | 97.99 | 752,240 | -0.67(-0.68%) |
Jun 09, 2020 | 102.86 | 103.23 | 98.55 | 98.66 | 532,514 | -4.43(-4.30%) |
Jun 08, 2020 | 103.21 | 104.28 | 102.64 | 103.09 | 627,850 | -0.22(-0.21%) |
Jun 05, 2020 | 101.31 | 103.59 | 100.67 | 103.31 | 535,735 | +2.82(+2.81%) |
Jun 04, 2020 | 99.52 | 100.59 | 98.75 | 100.49 | 544,417 | +0.36(+0.36%) |
Jun 03, 2020 | 100.88 | 101.02 | 98.93 | 100.12 | 430,555 | -0.31(-0.30%) |
Jun 02, 2020 | 100.90 | 101.02 | 98.38 | 100.43 | 419,737 | -0.45(-0.45%) |
Jun 01, 2020 | 99.82 | 101.82 | 99.30 | 100.88 | 441,938 | +0.70(+0.70%) |
May 29, 2020 | 102.02 | 103.15 | 98.92 | 100.18 | 734,949 | -1.48(-1.45%) |
May 28, 2020 | 98.54 | 102.98 | 97.99 | 101.66 | 872,169 | +4.30(+4.41%) |
May 27, 2020 | 97.95 | 97.95 | 95.21 | 97.36 | 584,281 | -0.10(-0.10%) |
May 26, 2020 | 100.55 | 101.01 | 97.30 | 97.46 | 453,000 | -1.12(-1.14%) |
May 22, 2020 | 97.46 | 99.04 | 97.25 | 98.59 | 325,866 | +0.96(+0.98%) |
May 21, 2020 | 98.03 | 98.16 | 96.43 | 97.63 | 435,527 | -0.45(-0.46%) |
May 20, 2020 | 98.36 | 98.71 | 97.07 | 98.08 | 624,793 | +1.02(+1.06%) |
May 19, 2020 | 99.32 | 100.10 | 97.01 | 97.06 | 430,921 | -2.57(-2.58%) |
May 18, 2020 | 100.66 | 102.22 | 99.03 | 99.63 | 656,262 | +1.25(+1.27%) |
May 15, 2020 | 97.57 | 100.23 | 96.88 | 98.38 | 506,305 | +0.22(+0.22%) |
May 14, 2020 | 95.14 | 98.31 | 94.64 | 98.16 | 540,600 | +1.68(+1.74%) |
May 13, 2020 | 99.30 | 99.94 | 96.00 | 96.49 | 869,054 | -2.81(-2.83%) |
May 12, 2020 | 102.81 | 103.47 | 99.13 | 99.30 | 557,526 | -3.15(-3.08%) |
May 11, 2020 | 102.30 | 103.84 | 102.05 | 102.45 | 1,012,210 | -0.23(-0.22%) |
May 08, 2020 | 104.64 | 105.12 | 102.33 | 102.68 | 461,144 | -0.68(-0.66%) |
May 07, 2020 | 105.41 | 105.63 | 102.75 | 103.36 | 323,852 | -0.36(-0.34%) |
May 06, 2020 | 104.68 | 105.65 | 103.61 | 103.71 | 501,626 | -0.53(-0.51%) |
May 05, 2020 | 105.52 | 106.82 | 103.64 | 104.24 | 721,641 | -0.03(-0.03%) |
May 04, 2020 | 100.92 | 104.63 | 99.09 | 104.27 | 1,037,008 | +3.52(+3.49%) |
May 01, 2020 | 103.37 | 106.42 | 99.52 | 100.75 | 1,690,525 | -10.09(-9.10%) |
Apr 30, 2020 | 112.49 | 112.74 | 110.84 | 110.84 | 869,772 | -2.36(-2.09%) |
Apr 29, 2020 | 114.03 | 115.78 | 112.77 | 113.21 | 755,621 | +0.77(+0.68%) |
Apr 28, 2020 | 115.06 | 115.72 | 111.47 | 112.44 | 543,997 | -1.58(-1.38%) |
Apr 27, 2020 | 112.36 | 115.26 | 111.63 | 114.02 | 747,355 | +2.65(+2.38%) |
Apr 24, 2020 | 113.32 | 115.07 | 110.12 | 111.37 | 814,918 | -0.90(-0.80%) |
Apr 23, 2020 | 110.33 | 113.18 | 110.33 | 112.26 | 606,726 | +2.35(+2.13%) |
Apr 22, 2020 | 111.01 | 111.90 | 109.10 | 109.92 | 462,485 | +0.76(+0.69%) |
Apr 21, 2020 | 108.46 | 110.33 | 107.94 | 109.16 | 474,874 | -1.07(-0.97%) |
Apr 20, 2020 | 110.48 | 112.08 | 109.03 | 110.23 | 744,767 | -1.08(-0.97%) |
Apr 17, 2020 | 112.83 | 112.83 | 110.48 | 111.32 | 625,143 | +0.07(+0.06%) |
Apr 16, 2020 | 110.63 | 111.41 | 108.55 | 111.25 | 540,067 | +1.47(+1.34%) |
Apr 15, 2020 | 109.98 | 110.89 | 108.67 | 109.78 | 561,767 | -1.82(-1.63%) |
Apr 14, 2020 | 111.66 | 112.71 | 110.90 | 111.60 | 668,689 | +2.48(+2.28%) |
Apr 13, 2020 | 108.99 | 109.50 | 106.73 | 109.12 | 529,870 | -0.38(-0.35%) |
Apr 09, 2020 | 111.37 | 113.23 | 108.94 | 109.50 | 870,227 | -1.38(-1.24%) |
Apr 08, 2020 | 108.35 | 111.37 | 107.09 | 110.88 | 724,318 | +4.09(+3.83%) |
Apr 07, 2020 | 108.39 | 110.21 | 105.51 | 106.80 | 940,570 | -0.61(-0.57%) |
Apr 06, 2020 | 107.41 | 108.03 | 105.99 | 107.41 | 813,506 | +3.94(+3.81%) |
Apr 03, 2020 | 106.44 | 106.48 | 99.78 | 103.46 | 1,026,513 | -2.79(-2.62%) |
Apr 02, 2020 | 101.51 | 107.33 | 101.10 | 106.25 | 943,832 | +3.66(+3.56%) |
Apr 01, 2020 | 95.82 | 107.67 | 95.82 | 102.60 | 1,435,973 | +3.47(+3.50%) |
Mar 31, 2020 | 100.13 | 101.87 | 98.25 | 99.13 | 533,143 | -0.97(-0.96%) |
Mar 30, 2020 | 99.91 | 101.55 | 97.95 | 100.09 | 835,129 | +2.02(+2.06%) |
Mar 27, 2020 | 100.69 | 101.87 | 95.07 | 98.07 | 710,491 | -2.63(-2.61%) |
Mar 26, 2020 | 94.71 | 101.82 | 94.71 | 100.70 | 960,347 | +6.52(+6.93%) |
Mar 25, 2020 | 85.55 | 98.54 | 85.55 | 94.18 | 2,074,141 | +9.16(+10.78%) |
Mar 24, 2020 | 76.86 | 85.28 | 76.16 | 85.02 | 1,249,488 | +11.23(+15.22%) |
Mar 23, 2020 | 79.41 | 80.01 | 71.23 | 73.78 | 1,148,833 | -5.74(-7.22%) |
Mar 20, 2020 | 86.85 | 88.21 | 78.71 | 79.53 | 1,360,092 | -8.39(-9.54%) |
Mar 19, 2020 | 92.98 | 103.95 | 85.35 | 87.92 | 1,616,427 | -4.27(-4.63%) |
Mar 18, 2020 | 82.34 | 95.33 | 82.34 | 92.18 | 1,184,039 | +4.33(+4.92%) |
Mar 17, 2020 | 83.37 | 91.02 | 79.64 | 87.86 | 1,012,111 | +7.65(+9.53%) |
Mar 16, 2020 | 80.44 | 86.33 | 78.46 | 80.21 | 865,353 | -7.53(-8.58%) |
Mar 13, 2020 | 85.11 | 87.97 | 79.81 | 87.74 | 940,739 | +6.38(+7.84%) |
Mar 12, 2020 | 84.14 | 85.35 | 81.04 | 81.36 | 1,103,180 | -6.27(-7.16%) |
Mar 11, 2020 | 86.80 | 88.78 | 85.09 | 87.63 | 871,609 | -1.14(-1.28%) |
Mar 10, 2020 | 89.46 | 89.86 | 85.05 | 88.77 | 816,505 | +1.28(+1.46%) |
Mar 09, 2020 | 81.02 | 91.02 | 78.71 | 87.49 | 698,264 | -6.83(-7.24%) |
Mar 06, 2020 | 96.06 | 96.40 | 92.26 | 94.32 | 718,449 | -4.57(-4.62%) |
Mar 05, 2020 | 98.52 | 99.93 | 96.54 | 98.89 | 772,973 | -1.82(-1.81%) |
Mar 04, 2020 | 100.00 | 101.38 | 98.31 | 100.71 | 545,499 | +2.23(+2.27%) |
Mar 03, 2020 | 99.16 | 100.93 | 96.41 | 98.48 | 687,570 | -0.36(-0.37%) |