Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1636 | 1660 | 1575 | 1638 | 765,000 | +25.05(+1.55%) |
Feb 25, 2021 | 1703 | 1730 | 1595 | 1613 | 698,466 | -100.94(-5.89%) |
Feb 24, 2021 | 1769 | 1784 | 1700 | 1714 | 683,227 | -61.79(-3.48%) |
Feb 23, 2021 | 1707 | 1779 | 1658 | 1776 | 710,453 | -13.03(-0.73%) |
Feb 22, 2021 | 1878 | 1882 | 1784 | 1789 | 737,168 | -121.57(-6.36%) |
Feb 19, 2021 | 1891 | 1956 | 1891 | 1910 | 475,600 | +19.30(+1.02%) |
Feb 18, 2021 | 1852 | 1895 | 1831 | 1891 | 339,162 | +0.84(+0.04%) |
Feb 17, 2021 | 1907 | 1916 | 1828 | 1890 | 431,094 | -49.62(-2.56%) |
Feb 16, 2021 | 1970 | 2007 | 1925 | 1940 | 379,650 | -3.13(-0.16%) |
Feb 12, 2021 | 1934 | 1948 | 1880 | 1943 | 308,500 | +0.75(+0.04%) |
Feb 11, 2021 | 1935 | 1955 | 1909 | 1942 | 376,352 | +36.98(+1.94%) |
Feb 10, 2021 | 1878 | 1930 | 1864 | 1905 | 338,718 | +27.27(+1.45%) |
Feb 09, 2021 | 1893 | 1895 | 1864 | 1878 | 341,250 | -22.89(-1.20%) |
Feb 08, 2021 | 1948 | 1948 | 1864 | 1901 | 474,354 | -17.24(-0.90%) |
Feb 05, 2021 | 1913 | 1938 | 1896 | 1918 | 306,300 | +24.78(+1.31%) |
Feb 04, 2021 | 1905 | 1912 | 1860 | 1893 | 370,023 | +22.83(+1.22%) |
Feb 03, 2021 | 1932 | 1932 | 1863 | 1871 | 319,424 | -39.47(-2.07%) |
Feb 02, 2021 | 1916 | 1939 | 1851 | 1910 | 464,526 | +13.20(+0.70%) |
Feb 01, 2021 | 1813 | 1904 | 1810 | 1897 | 605,872 | +117.28(+6.59%) |
Jan 29, 2021 | 1822 | 1833 | 1744 | 1780 | 694,800 | -65.22(-3.54%) |
Jan 28, 2021 | 1770 | 1851 | 1733 | 1845 | 639,475 | +126.03(+7.33%) |
Jan 27, 2021 | 1790 | 1828 | 1700 | 1719 | 1,022,492 | -89.04(-4.93%) |
Jan 26, 2021 | 1901 | 1909 | 1781 | 1808 | 713,400 | -72.26(-3.84%) |
Jan 25, 2021 | 2006 | 2013 | 1864 | 1880 | 587,166 | -85.05(-4.33%) |
Jan 22, 2021 | 1953 | 1972 | 1903 | 1965 | 515,800 | +24.86(+1.28%) |
Jan 21, 2021 | 2020 | 2020 | 1910 | 1940 | 617,911 | -44.15(-2.22%) |
Jan 20, 2021 | 1960 | 1992 | 1930 | 1984 | 638,657 | +71.13(+3.72%) |
Jan 19, 2021 | 1888 | 1938 | 1861 | 1913 | 707,371 | +61.43(+3.32%) |
Jan 15, 2021 | 1860 | 1877 | 1805 | 1852 | 534,900 | -0.75(-0.04%) |
Jan 14, 2021 | 1814 | 1890 | 1814 | 1853 | 546,982 | +54.34(+3.02%) |
Jan 13, 2021 | 1823 | 1830 | 1767 | 1798 | 506,666 | -11.90(-0.66%) |
Jan 12, 2021 | 1792 | 1845 | 1778 | 1810 | 616,323 | +48.54(+2.76%) |
Jan 11, 2021 | 1701 | 1795 | 1675 | 1762 | 599,671 | +42.55(+2.48%) |
Jan 08, 2021 | 1624 | 1719 | 1613 | 1719 | 737,400 | +121.03(+7.57%) |
Jan 07, 2021 | 1617 | 1629 | 1571 | 1598 | 1,170,676 | +25.99(+1.65%) |
Jan 06, 2021 | 1627 | 1627 | 1565 | 1572 | 584,888 | -78.02(-4.73%) |
Jan 05, 2021 | 1639 | 1704 | 1630 | 1650 | 530,381 | +10.00(+0.61%) |
Jan 04, 2021 | 1691 | 1725 | 1613 | 1640 | 851,059 | -35.22(-2.10%) |
Dec 31, 2020 | 1675 | 1675 | 1675 | 304,304 | -37.72(-2.20%) | |
Dec 30, 2020 | 1690 | 1724 | 1660 | 1713 | 304,304 | +39.45(+2.36%) |
Dec 29, 2020 | 1680 | 1689 | 1640 | 1673 | 278,332 | +9.77(+0.59%) |
Dec 28, 2020 | 1700 | 1703 | 1626 | 1664 | 285,907 | -26.76(-1.58%) |
Dec 24, 2020 | 1672 | 1694 | 1666 | 1690 | 132,800 | +20.47(+1.23%) |
Dec 23, 2020 | 1729 | 1735 | 1667 | 1670 | 419,165 | -62.38(-3.60%) |
Dec 22, 2020 | 1714 | 1736 | 1702 | 1732 | 309,819 | +34.50(+2.03%) |
Dec 21, 2020 | 1708 | 1727 | 1665 | 1698 | 457,108 | -25.79(-1.50%) |
Dec 18, 2020 | 1698 | 1728 | 1676 | 1724 | 531,900 | +43.69(+2.60%) |
Dec 17, 2020 | 1672 | 1694 | 1661 | 1680 | 375,744 | +10.45(+0.63%) |
Dec 16, 2020 | 1670 | 1675 | 1640 | 1670 | 514,644 | +0.55(+0.03%) |
Dec 15, 2020 | 1634 | 1677 | 1634 | 1669 | 528,582 | +50.93(+3.15%) |
Dec 14, 2020 | 1612 | 1640 | 1610 | 1618 | 479,722 | +11.43(+0.71%) |
Dec 11, 2020 | 1597 | 1607 | 1572 | 1607 | 479,200 | +17.11(+1.08%) |
Dec 10, 2020 | 1532 | 1598 | 1513 | 1590 | 447,140 | +52.98(+3.45%) |
Dec 09, 2020 | 1620 | 1620 | 1517 | 1537 | 858,066 | -79.34(-4.91%) |
Dec 08, 2020 | 1580 | 1629 | 1575 | 1616 | 401,433 | +40.28(+2.56%) |
Dec 07, 2020 | 1557 | 1589 | 1551 | 1576 | 358,770 | +18.22(+1.17%) |
Dec 04, 2020 | 1567 | 1567 | 1529 | 1557 | 290,900 | -2.96(-0.19%) |
Dec 03, 2020 | 1537 | 1570 | 1533 | 1560 | 402,744 | +37.48(+2.46%) |
Dec 02, 2020 | 1518 | 1525 | 1483 | 1523 | 468,531 | +1.20(+0.08%) |
Dec 01, 2020 | 1556 | 1577 | 1517 | 1522 | 558,118 | -31.67(-2.04%) |
Nov 30, 2020 | 1530 | 1558 | 1476 | 1553 | 722,191 | +39.90(+2.64%) |
Nov 27, 2020 | 1480 | 1519 | 1463 | 1513 | 286,700 | +33.07(+2.23%) |
Nov 25, 2020 | 1448 | 1484 | 1445 | 1480 | 489,400 | +41.08(+2.85%) |
Nov 24, 2020 | 1458 | 1461 | 1401 | 1439 | 586,022 | -12.49(-0.86%) |
Nov 23, 2020 | 1431 | 1458 | 1414 | 1452 | 640,219 | +34.78(+2.45%) |
Nov 20, 2020 | 1373 | 1424 | 1366 | 1417 | 615,500 | +46.69(+3.41%) |
Nov 19, 2020 | 1325 | 1384 | 1312 | 1370 | 484,942 | +52.21(+3.96%) |
Nov 18, 2020 | 1305 | 1327 | 1291 | 1318 | 498,278 | +17.28(+1.33%) |
Nov 17, 2020 | 1298 | 1313 | 1283 | 1301 | 399,978 | +14.50(+1.13%) |
Nov 16, 2020 | 1287 | 1312 | 1276 | 1286 | 445,501 | -15.35(-1.18%) |
Nov 13, 2020 | 1322 | 1335 | 1285 | 1302 | 446,100 | +5.66(+0.44%) |
Nov 12, 2020 | 1315 | 1355 | 1294 | 1296 | 631,830 | -8.49(-0.65%) |
Nov 11, 2020 | 1274 | 1339 | 1268 | 1304 | 699,936 | +78.46(+6.40%) |
Nov 10, 2020 | 1326 | 1326 | 1219 | 1226 | 1,030,866 | -104.69(-7.87%) |
Nov 09, 2020 | 1442 | 1450 | 1330 | 1331 | 961,754 | -155.14(-10.44%) |
Nov 06, 2020 | 1434 | 1491 | 1396 | 1486 | 567,800 | +48.06(+3.34%) |
Nov 05, 2020 | 1405 | 1460 | 1373 | 1438 | 901,221 | +122.11(+9.28%) |
Nov 04, 2020 | 1282 | 1321 | 1275 | 1316 | 605,725 | +81.72(+6.62%) |
Nov 03, 2020 | 1220 | 1243 | 1197 | 1234 | 335,217 | +18.11(+1.49%) |
Nov 02, 2020 | 1229 | 1252 | 1192 | 1216 | 406,734 | +1.81(+0.15%) |
Oct 30, 2020 | 1279 | 1293 | 1195 | 1214 | 620,500 | -86.93(-6.68%) |
Oct 29, 2020 | 1289 | 1315 | 1268 | 1301 | 394,731 | +27.39(+2.15%) |
Oct 28, 2020 | 1248 | 1286 | 1237 | 1274 | 324,698 | -8.88(-0.69%) |
Oct 27, 2020 | 1286 | 1294 | 1267 | 1282 | 327,620 | +1.03(+0.08%) |
Oct 26, 2020 | 1303 | 1327 | 1255 | 1281 | 346,386 | -30.72(-2.34%) |
Oct 23, 2020 | 1300 | 1313 | 1283 | 1312 | 262,000 | +17.84(+1.38%) |
Oct 22, 2020 | 1294 | 1316 | 1269 | 1294 | 377,441 | -4.81(-0.37%) |
Oct 21, 2020 | 1333 | 1375 | 1287 | 1299 | 708,061 | -34.53(-2.59%) |
Oct 20, 2020 | 1298 | 1378 | 1295 | 1334 | 741,936 | +49.61(+3.86%) |
Oct 19, 2020 | 1273 | 1299 | 1267 | 1284 | 644,734 | +12.67(+1.00%) |
Oct 16, 2020 | 1270 | 1281 | 1258 | 1271 | 363,800 | +13.49(+1.07%) |
Oct 15, 2020 | 1212 | 1262 | 1206 | 1258 | 468,139 | +19.19(+1.55%) |
Oct 14, 2020 | 1270 | 1284 | 1217 | 1239 | 605,521 | -30.47(-2.40%) |
Oct 13, 2020 | 1228 | 1280 | 1202 | 1269 | 583,440 | +53.42(+4.39%) |
Oct 12, 2020 | 1236 | 1239 | 1202 | 1216 | 542,191 | +15.91(+1.33%) |
Oct 09, 2020 | 1165 | 1203 | 1163 | 1200 | 455,300 | +39.47(+3.40%) |
Oct 08, 2020 | 1159 | 1173 | 1151 | 1160 | 448,225 | +15.37(+1.34%) |
Oct 07, 2020 | 1106 | 1149 | 1095 | 1145 | 555,841 | +53.61(+4.91%) |
Oct 06, 2020 | 1087 | 1117 | 1085 | 1091 | 412,570 | +0.81(+0.07%) |
Oct 05, 2020 | 1086 | 1098 | 1079 | 1091 | 315,140 | +11.25(+1.04%) |
Oct 02, 2020 | 1084 | 1105 | 1064 | 1079 | 405,600 | -36.01(-3.23%) |
Oct 01, 2020 | 1098 | 1118 | 1096 | 1115 | 423,998 | +32.86(+3.04%) |
Sep 30, 2020 | 1085 | 1098 | 1077 | 1082 | 347,950 | -0.39(-0.04%) |
Sep 29, 2020 | 1095 | 1095 | 1068 | 1083 | 235,303 | -10.56(-0.97%) |
Sep 28, 2020 | 1102 | 1108 | 1070 | 1093 | 472,562 | +31.43(+2.96%) |
Sep 25, 2020 | 1034 | 1068 | 1018 | 1062 | 419,500 | +27.37(+2.65%) |
Sep 24, 2020 | 1004 | 1049 | 986.83 | 1035 | 553,803 | +13.67(+1.34%) |
Sep 23, 2020 | 1073 | 1073 | 1011 | 1021 | 547,375 | -40.01(-3.77%) |
Sep 22, 2020 | 1023 | 1062 | 1011 | 1061 | 626,852 | +48.98(+4.84%) |
Sep 21, 2020 | 984.39 | 1012 | 966.74 | 1012 | 423,582 | +13.93(+1.40%) |
Sep 18, 2020 | 987.03 | 1006 | 970.85 | 998.06 | 609,700 | +17.91(+1.83%) |
Sep 17, 2020 | 979.99 | 995.82 | 959.87 | 980.15 | 737,961 | -22.85(-2.28%) |
Sep 16, 2020 | 1035 | 1049 | 1001 | 1003 | 463,266 | -26.99(-2.62%) |
Sep 15, 2020 | 1052 | 1055 | 1015 | 1030 | 451,323 | -6.78(-0.65%) |
Sep 14, 2020 | 1056 | 1065 | 1026 | 1037 | 449,273 | +3.79(+0.37%) |
Sep 11, 2020 | 1046 | 1055 | 1015 | 1033 | 405,300 | -8.01(-0.77%) |
Sep 10, 2020 | 1070 | 1091 | 1030 | 1041 | 689,015 | -16.35(-1.55%) |
Sep 09, 2020 | 1066 | 1071 | 1030 | 1057 | 667,886 | +34.81(+3.40%) |
Sep 08, 2020 | 1015 | 1079 | 1015 | 1023 | 714,033 | -60.85(-5.62%) |
Sep 04, 2020 | 1085 | 1102 | 1000 | 1083 | 899,600 | -3.74(-0.34%) |
Sep 03, 2020 | 1168 | 1177 | 1068 | 1087 | 1,097,269 | -108.84(-9.10%) |
Sep 02, 2020 | 1221 | 1225 | 1172 | 1196 | 717,665 | -13.30(-1.10%) |
Sep 01, 2020 | 1200 | 1223 | 1196 | 1209 | 671,473 | +40.67(+3.48%) |
Aug 31, 2020 | 1175 | 1176 | 1129 | 1169 | 706,265 | -10.31(-0.87%) |
Aug 28, 2020 | 1208 | 1220 | 1173 | 1179 | 587,300 | -22.50(-1.87%) |
Aug 27, 2020 | 1225 | 1225 | 1199 | 1201 | 253,533 | -14.53(-1.19%) |
Aug 26, 2020 | 1230 | 1244 | 1208 | 1216 | 463,431 | -8.07(-0.66%) |
Aug 25, 2020 | 1210 | 1234 | 1200 | 1224 | 274,448 | +11.91(+0.98%) |
Aug 24, 2020 | 1217 | 1232 | 1199 | 1212 | 278,946 | +9.81(+0.82%) |
Aug 21, 2020 | 1211 | 1221 | 1200 | 1202 | 291,300 | -16.02(-1.31%) |
Aug 20, 2020 | 1200 | 1221 | 1196 | 1218 | 252,907 | +5.85(+0.48%) |
Aug 19, 2020 | 1214 | 1230 | 1198 | 1212 | 411,723 | +3.81(+0.32%) |
Aug 18, 2020 | 1191 | 1221 | 1180 | 1209 | 443,114 | +18.77(+1.58%) |
Aug 17, 2020 | 1172 | 1198 | 1165 | 1190 | 429,027 | +33.43(+2.89%) |
Aug 14, 2020 | 1172 | 1172 | 1145 | 1156 | 351,100 | -0.61(-0.05%) |
Aug 13, 2020 | 1123 | 1162 | 1121 | 1157 | 839,041 | +45.41(+4.08%) |
Aug 12, 2020 | 1117 | 1139 | 1101 | 1112 | 566,905 | +11.63(+1.06%) |
Aug 11, 2020 | 1138 | 1146 | 1098 | 1100 | 670,402 | -24.30(-2.16%) |
Aug 10, 2020 | 1267 | 1270 | 1090 | 1124 | 1,101,356 | -69.66(-5.83%) |
Aug 07, 2020 | 1218 | 1235 | 1162 | 1194 | 878,100 | -25.99(-2.13%) |
Aug 06, 2020 | 1235 | 1248 | 1200 | 1220 | 423,675 | -5.49(-0.45%) |
Aug 05, 2020 | 1187 | 1234 | 1182 | 1225 | 619,789 | +51.52(+4.39%) |
Aug 04, 2020 | 1171 | 1175 | 1151 | 1174 | 396,181 | +1.31(+0.11%) |
Aug 03, 2020 | 1125 | 1182 | 1125 | 1173 | 521,211 | +48.00(+4.27%) |
Jul 31, 2020 | 1147 | 1151 | 1085 | 1125 | 726,500 | +17.12(+1.55%) |
Jul 30, 2020 | 1086 | 1132 | 1074 | 1108 | 781,163 | +20.59(+1.89%) |
Jul 29, 2020 | 1061 | 1095 | 1054 | 1087 | 474,926 | +47.35(+4.55%) |
Jul 28, 2020 | 1063 | 1066 | 1040 | 1040 | 297,983 | -30.88(-2.88%) |
Jul 27, 2020 | 1004 | 1082 | 996.00 | 1070 | 563,136 | +81.45(+8.24%) |
Jul 24, 2020 | 968.03 | 1002 | 952.22 | 988.99 | 449,600 | +6.69(+0.68%) |
Jul 23, 2020 | 1018 | 1034 | 976.82 | 982.30 | 379,648 | -37.09(-3.64%) |
Jul 22, 2020 | 1029 | 1047 | 1004 | 1019 | 341,788 | +0.49(+0.05%) |
Jul 21, 2020 | 1060 | 1060 | 1013 | 1019 | 405,353 | -5.91(-0.58%) |
Jul 20, 2020 | 980.34 | 1030 | 975.00 | 1025 | 458,789 | +60.09(+6.23%) |
Jul 17, 2020 | 964.62 | 972.95 | 941.44 | 964.72 | 303,000 | +8.10(+0.85%) |
Jul 16, 2020 | 959.66 | 965.72 | 945.79 | 956.62 | 329,531 | -15.01(-1.54%) |
Jul 15, 2020 | 978.28 | 987.18 | 956.80 | 971.63 | 528,506 | -1.00(-0.10%) |
Jul 14, 2020 | 972.14 | 1000 | 950.41 | 972.63 | 659,676 | -9.34(-0.95%) |
Jul 13, 2020 | 1058 | 1125 | 979.82 | 981.97 | 539,076 | -53.86(-5.20%) |
Jul 10, 2020 | 1020 | 1036 | 1002 | 1036 | 292,500 | +17.42(+1.71%) |
Jul 09, 2020 | 1026 | 1026 | 991.82 | 1018 | 455,460 | +2.41(+0.24%) |
Jul 08, 2020 | 1021 | 1021 | 1001 | 1016 | 386,076 | +8.76(+0.87%) |
Jul 07, 2020 | 1001 | 1023 | 986.90 | 1007 | 408,353 | +11.31(+1.14%) |
Jul 06, 2020 | 1002 | 1036 | 990.00 | 995.93 | 626,448 | +7.51(+0.76%) |
Jul 02, 2020 | 991.91 | 997.99 | 982.60 | 988.42 | 316,700 | +11.28(+1.15%) |
Jul 01, 2020 | 985.00 | 993.05 | 968.83 | 977.14 | 525,748 | -8.63(-0.88%) |
Jun 30, 2020 | 982.00 | 989.99 | 971.01 | 985.77 | 301,000 | +4.94(+0.50%) |
Jun 29, 2020 | 970.30 | 987.00 | 949.98 | 980.83 | 335,535 | +7.66(+0.79%) |
Jun 26, 2020 | 974.51 | 985.03 | 952.62 | 973.17 | 500,800 | +1.73(+0.18%) |
Jun 25, 2020 | 950.35 | 972.95 | 944.35 | 971.44 | 333,227 | +17.67(+1.85%) |
Jun 24, 2020 | 978.34 | 988.52 | 942.00 | 953.77 | 460,284 | -23.72(-2.43%) |
Jun 23, 2020 | 995.30 | 998.11 | 976.38 | 977.49 | 457,070 | -7.05(-0.72%) |
Jun 22, 2020 | 953.94 | 989.00 | 953.01 | 984.54 | 502,125 | +31.58(+3.31%) |
Jun 19, 2020 | 929.19 | 961.99 | 922.50 | 952.96 | 507,200 | +26.94(+2.91%) |
Jun 18, 2020 | 930.00 | 937.57 | 922.09 | 926.02 | 439,833 | -9.71(-1.04%) |
Jun 17, 2020 | 960.31 | 967.27 | 928.66 | 935.73 | 491,794 | -14.53(-1.53%) |
Jun 16, 2020 | 958.02 | 964.84 | 923.25 | 950.26 | 634,472 | +26.26(+2.84%) |
Jun 15, 2020 | 885.86 | 940.38 | 877.02 | 924.00 | 647,774 | +27.57(+3.08%) |
Jun 12, 2020 | 874.43 | 900.80 | 869.23 | 896.43 | 761,700 | +41.43(+4.85%) |
Jun 11, 2020 | 873.62 | 889.87 | 845.86 | 855.00 | 485,227 | -31.78(-3.58%) |
Jun 10, 2020 | 877.00 | 892.94 | 863.02 | 886.78 | 448,267 | +20.35(+2.35%) |
Jun 09, 2020 | 849.75 | 876.73 | 848.69 | 866.43 | 388,497 | +7.57(+0.88%) |
Jun 08, 2020 | 866.94 | 868.05 | 840.43 | 858.86 | 571,105 | -8.07(-0.93%) |
Jun 05, 2020 | 850.00 | 871.00 | 839.52 | 866.93 | 414,000 | +26.94(+3.21%) |
Jun 04, 2020 | 849.05 | 877.68 | 838.09 | 839.99 | 452,632 | -13.53(-1.59%) |
Jun 03, 2020 | 865.46 | 874.00 | 850.65 | 853.52 | 489,442 | -6.25(-0.73%) |
Jun 02, 2020 | 844.50 | 867.23 | 837.76 | 859.77 | 468,336 | +15.69(+1.86%) |
Jun 01, 2020 | 852.67 | 860.71 | 842.00 | 844.08 | 298,934 | -7.59(-0.89%) |
May 29, 2020 | 835.00 | 855.00 | 830.95 | 851.67 | 555,300 | +24.51(+2.96%) |
May 28, 2020 | 817.11 | 838.43 | 811.21 | 827.16 | 360,460 | +6.33(+0.77%) |
May 27, 2020 | 833.86 | 836.28 | 783.01 | 820.83 | 647,718 | -13.34(-1.60%) |
May 26, 2020 | 859.14 | 864.05 | 828.32 | 834.17 | 546,331 | -7.14(-0.85%) |
May 22, 2020 | 812.99 | 843.38 | 804.85 | 841.31 | 440,600 | +26.60(+3.26%) |
May 21, 2020 | 825.61 | 831.02 | 802.06 | 814.71 | 482,337 | -13.60(-1.64%) |
May 20, 2020 | 821.05 | 842.70 | 817.22 | 828.31 | 526,620 | +22.35(+2.77%) |
May 19, 2020 | 802.88 | 827.33 | 799.24 | 805.96 | 672,598 | +11.40(+1.43%) |
May 18, 2020 | 792.53 | 804.65 | 786.03 | 794.56 | 426,116 | +19.51(+2.52%) |
May 15, 2020 | 764.27 | 783.74 | 764.27 | 775.05 | 350,500 | -2.22(-0.29%) |
May 14, 2020 | 760.03 | 778.95 | 746.01 | 777.27 | 487,391 | +8.73(+1.14%) |
May 13, 2020 | 765.61 | 777.98 | 753.12 | 768.54 | 645,823 | +6.45(+0.85%) |
May 12, 2020 | 785.16 | 794.43 | 761.25 | 762.09 | 512,623 | -19.02(-2.43%) |
May 11, 2020 | 780.00 | 805.84 | 776.59 | 781.11 | 501,169 | -3.41(-0.43%) |
May 08, 2020 | 773.59 | 798.10 | 761.41 | 784.52 | 629,400 | +12.50(+1.62%) |
May 07, 2020 | 750.00 | 772.72 | 738.67 | 772.02 | 853,061 | +29.14(+3.92%) |
May 06, 2020 | 734.00 | 777.97 | 729.09 | 742.88 | 2,358,883 | +121.94(+19.64%) |
May 05, 2020 | 618.85 | 633.90 | 610.83 | 620.94 | 859,629 | +13.54(+2.23%) |
May 04, 2020 | 596.30 | 610.40 | 592.72 | 607.40 | 415,807 | +1.88(+0.31%) |
May 01, 2020 | 571.40 | 609.81 | 570.01 | 605.52 | 699,100 | +22.01(+3.77%) |
Apr 30, 2020 | 603.87 | 606.69 | 579.01 | 583.51 | 604,427 | -18.91(-3.14%) |
Apr 29, 2020 | 605.01 | 611.76 | 591.04 | 602.42 | 497,284 | +3.88(+0.65%) |
Apr 28, 2020 | 592.02 | 606.36 | 589.00 | 598.54 | 456,728 | +9.07(+1.54%) |
Apr 27, 2020 | 591.43 | 593.00 | 575.00 | 589.47 | 398,819 | +18.20(+3.19%) |
Apr 24, 2020 | 590.26 | 597.13 | 553.61 | 571.27 | 728,600 | -15.44(-2.63%) |
Apr 23, 2020 | 609.01 | 614.99 | 582.13 | 586.71 | 429,281 | -14.34(-2.39%) |
Apr 22, 2020 | 586.99 | 615.00 | 570.09 | 601.05 | 669,956 | +27.67(+4.83%) |
Apr 21, 2020 | 595.72 | 598.15 | 562.00 | 573.38 | 546,830 | -28.26(-4.70%) |
Apr 20, 2020 | 593.72 | 617.96 | 591.00 | 601.64 | 550,612 | +4.14(+0.69%) |
Apr 17, 2020 | 626.18 | 628.13 | 582.80 | 597.50 | 558,200 | -15.21(-2.48%) |
Apr 16, 2020 | 611.25 | 633.20 | 590.01 | 612.71 | 932,572 | +24.07(+4.09%) |
Apr 15, 2020 | 551.87 | 595.84 | 540.90 | 588.64 | 666,932 | +26.62(+4.74%) |
Apr 14, 2020 | 558.72 | 577.24 | 551.62 | 562.02 | 644,467 | +19.02(+3.50%) |
Apr 13, 2020 | 528.02 | 546.99 | 517.01 | 543.00 | 401,312 | +9.72(+1.82%) |
Apr 09, 2020 | 551.04 | 557.85 | 527.08 | 533.28 | 497,000 | -10.72(-1.97%) |
Apr 08, 2020 | 536.25 | 548.00 | 527.08 | 544.00 | 391,253 | +18.33(+3.49%) |
Apr 07, 2020 | 547.19 | 554.93 | 507.59 | 525.67 | 711,361 | +19.51(+3.85%) |
Apr 06, 2020 | 473.88 | 509.25 | 470.09 | 506.16 | 688,127 | +51.69(+11.37%) |
Apr 03, 2020 | 452.72 | 460.96 | 443.01 | 454.47 | 868,400 | -8.40(-1.81%) |
Apr 02, 2020 | 445.47 | 472.20 | 443.00 | 462.87 | 795,186 | +15.53(+3.47%) |
Apr 01, 2020 | 466.00 | 468.99 | 435.04 | 447.34 | 965,639 | -41.24(-8.44%) |
Mar 31, 2020 | 475.86 | 499.90 | 473.50 | 488.58 | 662,528 | +15.29(+3.23%) |
Mar 30, 2020 | 474.54 | 489.34 | 470.01 | 473.29 | 640,061 | +1.86(+0.39%) |
Mar 27, 2020 | 479.41 | 485.90 | 455.41 | 471.43 | 578,300 | -18.13(-3.70%) |
Mar 26, 2020 | 489.35 | 500.79 | 467.15 | 489.56 | 1,047,871 | +6.91(+1.43%) |
Mar 25, 2020 | 497.43 | 518.85 | 480.00 | 482.65 | 880,096 | -7.35(-1.50%) |
Mar 24, 2020 | 490.00 | 505.22 | 477.02 | 490.00 | 839,224 | +32.35(+7.07%) |
Mar 23, 2020 | 453.34 | 486.08 | 425.38 | 457.65 | 897,595 | +4.77(+1.05%) |
Mar 20, 2020 | 472.88 | 525.53 | 451.50 | 452.88 | 822,200 | -10.65(-2.30%) |
Mar 19, 2020 | 450.00 | 474.09 | 436.23 | 463.53 | 673,040 | +11.36(+2.51%) |
Mar 18, 2020 | 455.00 | 498.10 | 422.22 | 452.17 | 1,072,094 | -38.52(-7.85%) |
Mar 17, 2020 | 472.08 | 500.00 | 425.65 | 490.69 | 1,124,918 | +23.37(+5.00%) |
Mar 16, 2020 | 455.00 | 507.16 | 451.00 | 467.32 | 906,277 | -68.37(-12.76%) |
Mar 13, 2020 | 534.43 | 549.97 | 493.80 | 535.69 | 1,229,800 | +33.69(+6.71%) |
Mar 12, 2020 | 496.22 | 520.00 | 472.25 | 502.00 | 1,437,145 | -48.72(-8.85%) |
Mar 11, 2020 | 578.01 | 583.44 | 539.79 | 550.72 | 580,028 | -48.35(-8.07%) |
Mar 10, 2020 | 566.35 | 599.08 | 546.03 | 599.07 | 808,985 | +59.43(+11.01%) |
Mar 09, 2020 | 547.36 | 581.98 | 537.98 | 539.64 | 1,046,394 | -74.87(-12.18%) |
Mar 06, 2020 | 600.00 | 618.06 | 585.89 | 614.51 | 599,800 | -13.37(-2.13%) |
Mar 05, 2020 | 629.25 | 647.66 | 622.05 | 627.88 | 403,402 | -25.75(-3.94%) |
Mar 04, 2020 | 647.60 | 658.95 | 642.39 | 653.63 | 470,937 | +28.90(+4.63%) |
Mar 03, 2020 | 649.99 | 670.00 | 615.91 | 624.73 | 606,565 | -17.38(-2.71%) |