Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 192.96 | 196.21 | 184.23 | 194.01 | 789,643 | -2.20(-1.12%) |
Feb 25, 2021 | 199.05 | 201.52 | 194.32 | 196.21 | 1,242,319 | +0.52(+0.27%) |
Feb 24, 2021 | 185.53 | 196.05 | 184.45 | 195.68 | 594,913 | +11.63(+6.32%) |
Feb 23, 2021 | 185.55 | 185.55 | 174.01 | 184.05 | 606,364 | -0.87(-0.47%) |
Feb 22, 2021 | 176.33 | 189.35 | 176.33 | 184.92 | 401,220 | +8.03(+4.54%) |
Feb 19, 2021 | 174.16 | 178.91 | 174.02 | 176.89 | 212,047 | +3.33(+1.92%) |
Feb 18, 2021 | 179.71 | 179.71 | 172.57 | 173.56 | 245,121 | -7.44(-4.11%) |
Feb 17, 2021 | 181.45 | 181.93 | 176.89 | 181.00 | 360,713 | +0.36(+0.20%) |
Feb 16, 2021 | 179.15 | 184.17 | 179.14 | 180.64 | 721,631 | +5.46(+3.12%) |
Feb 12, 2021 | 170.47 | 176.10 | 169.78 | 175.18 | 310,002 | +2.58(+1.50%) |
Feb 11, 2021 | 176.15 | 176.67 | 169.16 | 172.60 | 607,809 | -4.88(-2.75%) |
Feb 10, 2021 | 175.28 | 177.74 | 172.08 | 177.48 | 439,345 | +3.78(+2.18%) |
Feb 09, 2021 | 175.11 | 175.65 | 170.69 | 173.70 | 314,186 | -3.29(-1.86%) |
Feb 08, 2021 | 173.00 | 177.40 | 172.99 | 176.99 | 368,536 | +6.05(+3.54%) |
Feb 05, 2021 | 173.73 | 175.74 | 170.22 | 170.93 | 340,517 | -0.56(-0.33%) |
Feb 04, 2021 | 169.18 | 171.64 | 164.98 | 171.49 | 389,252 | +3.68(+2.19%) |
Feb 03, 2021 | 160.96 | 168.08 | 160.96 | 167.81 | 408,468 | +7.73(+4.83%) |
Feb 02, 2021 | 163.25 | 165.38 | 159.83 | 160.08 | 236,855 | +1.12(+0.71%) |
Feb 01, 2021 | 159.02 | 160.75 | 154.49 | 158.96 | 461,614 | +1.77(+1.13%) |
Jan 29, 2021 | 159.19 | 161.93 | 155.39 | 157.19 | 516,878 | -2.51(-1.57%) |
Jan 28, 2021 | 158.74 | 161.98 | 156.31 | 159.70 | 423,529 | +2.83(+1.81%) |
Jan 27, 2021 | 155.18 | 164.28 | 151.68 | 156.87 | 1,439,114 | -1.25(-0.79%) |
Jan 26, 2021 | 162.67 | 165.19 | 157.96 | 158.11 | 235,674 | -3.06(-1.90%) |
Jan 25, 2021 | 164.07 | 164.07 | 157.81 | 161.18 | 548,719 | -5.11(-3.08%) |
Jan 22, 2021 | 159.42 | 166.57 | 157.13 | 166.29 | 1,052,479 | +2.95(+1.80%) |
Jan 21, 2021 | 169.77 | 171.05 | 162.26 | 163.34 | 748,341 | -7.72(-4.52%) |
Jan 20, 2021 | 175.36 | 175.84 | 168.80 | 171.07 | 249,360 | -2.22(-1.28%) |
Jan 19, 2021 | 175.45 | 175.45 | 171.92 | 173.29 | 287,304 | +0.25(+0.15%) |
Jan 15, 2021 | 177.07 | 177.71 | 170.15 | 173.04 | 467,848 | -7.96(-4.40%) |
Jan 14, 2021 | 175.56 | 183.55 | 175.10 | 181.00 | 426,769 | +6.83(+3.92%) |
Jan 13, 2021 | 179.81 | 179.81 | 172.77 | 174.16 | 457,464 | -5.67(-3.16%) |
Jan 12, 2021 | 172.20 | 181.11 | 171.31 | 179.84 | 680,973 | +9.86(+5.80%) |
Jan 11, 2021 | 164.29 | 170.67 | 163.80 | 169.98 | 538,074 | +0.16(+0.10%) |
Jan 08, 2021 | 172.72 | 173.22 | 167.20 | 169.81 | 358,722 | -1.25(-0.73%) |
Jan 07, 2021 | 170.10 | 173.54 | 169.17 | 171.06 | 371,605 | +2.02(+1.19%) |
Jan 06, 2021 | 165.80 | 172.01 | 164.70 | 169.04 | 770,152 | +6.52(+4.01%) |
Jan 05, 2021 | 153.31 | 166.16 | 152.83 | 162.52 | 609,783 | +10.94(+7.22%) |
Jan 04, 2021 | 151.27 | 153.93 | 148.16 | 151.58 | 322,357 | +2.70(+1.81%) |
Dec 31, 2020 | 148.88 | 148.88 | 148.88 | 281,593 | -0.67(-0.45%) | |
Dec 30, 2020 | 146.65 | 150.91 | 146.65 | 149.55 | 281,593 | +2.99(+2.04%) |
Dec 29, 2020 | 149.50 | 149.50 | 145.38 | 146.56 | 266,569 | -1.21(-0.82%) |
Dec 28, 2020 | 150.22 | 152.31 | 147.59 | 147.77 | 215,748 | -1.22(-0.82%) |
Dec 24, 2020 | 152.28 | 152.28 | 147.51 | 148.99 | 133,331 | -2.40(-1.58%) |
Dec 23, 2020 | 147.75 | 153.59 | 147.75 | 151.39 | 367,887 | +4.81(+3.28%) |
Dec 22, 2020 | 148.07 | 149.11 | 146.18 | 146.58 | 218,243 | -1.68(-1.13%) |
Dec 21, 2020 | 145.11 | 150.00 | 143.57 | 148.26 | 510,681 | -3.64(-2.40%) |
Dec 18, 2020 | 155.59 | 156.42 | 150.93 | 151.91 | 318,653 | -3.96(-2.54%) |
Dec 17, 2020 | 157.71 | 158.10 | 153.66 | 155.87 | 195,308 | -0.56(-0.36%) |
Dec 16, 2020 | 158.06 | 158.37 | 155.05 | 156.44 | 296,080 | -1.30(-0.82%) |
Dec 15, 2020 | 153.77 | 158.50 | 152.59 | 157.73 | 315,558 | +5.55(+3.65%) |
Dec 14, 2020 | 159.17 | 160.14 | 151.10 | 152.18 | 477,988 | -4.49(-2.87%) |
Dec 11, 2020 | 157.91 | 158.27 | 153.55 | 156.67 | 310,907 | -3.16(-1.98%) |
Dec 10, 2020 | 152.57 | 161.14 | 150.75 | 159.84 | 449,221 | +5.95(+3.87%) |
Dec 09, 2020 | 156.29 | 159.05 | 151.03 | 153.88 | 697,126 | -0.98(-0.64%) |
Dec 08, 2020 | 148.60 | 155.07 | 148.07 | 154.87 | 306,392 | +4.14(+2.74%) |
Dec 07, 2020 | 152.81 | 152.97 | 149.32 | 150.73 | 484,837 | -3.79(-2.45%) |
Dec 04, 2020 | 147.03 | 154.52 | 146.81 | 154.52 | 568,008 | +10.60(+7.37%) |
Dec 03, 2020 | 142.34 | 145.64 | 141.26 | 143.92 | 330,367 | +2.36(+1.67%) |
Dec 02, 2020 | 136.86 | 144.62 | 135.26 | 141.56 | 416,566 | +4.10(+2.98%) |
Dec 01, 2020 | 135.99 | 138.68 | 135.10 | 137.46 | 418,778 | +5.73(+4.35%) |
Nov 30, 2020 | 140.34 | 140.34 | 131.63 | 131.73 | 712,845 | -9.39(-6.65%) |
Nov 27, 2020 | 143.39 | 143.91 | 139.92 | 141.12 | 225,486 | -2.77(-1.93%) |
Nov 25, 2020 | 143.99 | 144.66 | 141.15 | 143.89 | 371,937 | -2.01(-1.37%) |
Nov 24, 2020 | 143.87 | 148.29 | 143.58 | 145.90 | 885,373 | +7.49(+5.41%) |
Nov 23, 2020 | 129.37 | 138.74 | 129.31 | 138.41 | 831,835 | +12.16(+9.63%) |
Nov 20, 2020 | 127.78 | 128.66 | 125.24 | 126.25 | 537,859 | -1.96(-1.53%) |
Nov 19, 2020 | 125.39 | 128.39 | 123.34 | 128.21 | 238,953 | +2.57(+2.05%) |
Nov 18, 2020 | 127.40 | 131.98 | 125.60 | 125.64 | 460,343 | -0.93(-0.73%) |
Nov 17, 2020 | 122.19 | 126.67 | 121.26 | 126.56 | 457,977 | +1.68(+1.35%) |
Nov 16, 2020 | 118.99 | 124.91 | 118.52 | 124.88 | 811,941 | +11.02(+9.68%) |
Nov 13, 2020 | 109.98 | 114.24 | 109.98 | 113.86 | 272,698 | +4.44(+4.06%) |
Nov 12, 2020 | 109.67 | 112.48 | 108.53 | 109.42 | 366,414 | -2.51(-2.25%) |
Nov 11, 2020 | 115.86 | 116.09 | 110.01 | 111.93 | 428,026 | -2.22(-1.94%) |
Nov 10, 2020 | 115.54 | 116.86 | 112.40 | 114.14 | 508,971 | -0.04(-0.03%) |
Nov 09, 2020 | 109.39 | 117.67 | 108.32 | 114.18 | 1,114,254 | +18.18(+18.94%) |
Nov 06, 2020 | 98.19 | 99.64 | 95.71 | 96.00 | 356,444 | -2.13(-2.17%) |
Nov 05, 2020 | 98.06 | 100.05 | 97.70 | 98.13 | 312,861 | +1.22(+1.26%) |
Nov 04, 2020 | 97.56 | 98.80 | 93.01 | 96.91 | 280,620 | -0.84(-0.86%) |
Nov 03, 2020 | 98.67 | 100.85 | 96.23 | 97.75 | 502,131 | +1.23(+1.28%) |
Nov 02, 2020 | 92.18 | 97.40 | 91.17 | 96.52 | 572,202 | +5.13(+5.61%) |
Oct 30, 2020 | 88.00 | 91.55 | 88.00 | 91.39 | 340,846 | +2.89(+3.27%) |
Oct 29, 2020 | 85.22 | 88.54 | 83.57 | 88.50 | 649,630 | +1.83(+2.12%) |
Oct 28, 2020 | 89.20 | 89.59 | 86.25 | 86.66 | 431,340 | -5.87(-6.34%) |
Oct 27, 2020 | 93.47 | 93.52 | 91.02 | 92.53 | 355,086 | -1.31(-1.39%) |
Oct 26, 2020 | 96.25 | 96.25 | 92.82 | 93.84 | 384,974 | -3.71(-3.80%) |
Oct 23, 2020 | 97.43 | 99.75 | 96.19 | 97.54 | 529,170 | +0.70(+0.72%) |
Oct 22, 2020 | 95.10 | 97.23 | 94.28 | 96.85 | 536,746 | +2.27(+2.40%) |
Oct 21, 2020 | 95.14 | 96.63 | 94.20 | 94.57 | 350,881 | -1.20(-1.26%) |
Oct 20, 2020 | 93.62 | 96.81 | 93.62 | 95.78 | 452,143 | +3.12(+3.37%) |
Oct 19, 2020 | 93.78 | 96.19 | 92.31 | 92.65 | 342,633 | -0.11(-0.11%) |
Oct 16, 2020 | 96.56 | 96.56 | 92.49 | 92.76 | 651,230 | -5.01(-5.12%) |
Oct 15, 2020 | 94.45 | 97.77 | 93.29 | 97.76 | 479,598 | +1.15(+1.19%) |
Oct 14, 2020 | 95.63 | 99.79 | 95.63 | 96.62 | 385,929 | +1.47(+1.55%) |
Oct 13, 2020 | 97.15 | 97.15 | 94.31 | 95.14 | 450,745 | -2.67(-2.73%) |
Oct 12, 2020 | 97.69 | 98.25 | 95.81 | 97.82 | 370,306 | -0.39(-0.40%) |
Oct 09, 2020 | 100.75 | 101.16 | 97.31 | 98.21 | 429,408 | -1.57(-1.57%) |
Oct 08, 2020 | 96.55 | 99.98 | 96.20 | 99.78 | 693,997 | +4.58(+4.81%) |
Oct 07, 2020 | 94.36 | 95.53 | 92.85 | 95.20 | 414,550 | +0.97(+1.03%) |
Oct 06, 2020 | 97.66 | 98.86 | 93.81 | 94.23 | 504,403 | -1.42(-1.49%) |
Oct 05, 2020 | 93.84 | 95.82 | 93.53 | 95.65 | 340,513 | +3.23(+3.49%) |
Oct 02, 2020 | 86.90 | 93.43 | 86.44 | 92.42 | 450,240 | +2.43(+2.70%) |
Oct 01, 2020 | 92.39 | 92.65 | 89.25 | 90.00 | 542,489 | -3.34(-3.58%) |
Sep 30, 2020 | 94.51 | 96.80 | 92.63 | 93.34 | 350,973 | -0.72(-0.76%) |
Sep 29, 2020 | 96.13 | 96.43 | 92.09 | 94.06 | 433,145 | -2.58(-2.67%) |
Sep 28, 2020 | 95.39 | 98.55 | 95.39 | 96.63 | 335,869 | +3.62(+3.89%) |
Sep 25, 2020 | 93.69 | 94.40 | 91.91 | 93.01 | 551,991 | -2.01(-2.11%) |
Sep 24, 2020 | 94.86 | 97.64 | 92.13 | 95.02 | 757,696 | -0.64(-0.67%) |
Sep 23, 2020 | 102.10 | 102.89 | 95.56 | 95.66 | 964,200 | -6.36(-6.24%) |
Sep 22, 2020 | 102.59 | 104.75 | 101.26 | 102.02 | 195,692 | -0.24(-0.23%) |
Sep 21, 2020 | 107.14 | 107.14 | 100.62 | 102.26 | 490,959 | -8.02(-7.27%) |
Sep 18, 2020 | 111.96 | 114.04 | 109.23 | 110.28 | 346,290 | -1.80(-1.60%) |
Sep 17, 2020 | 110.86 | 112.47 | 109.06 | 112.07 | 327,060 | -1.00(-0.89%) |
Sep 16, 2020 | 109.57 | 114.86 | 107.92 | 113.08 | 498,528 | +5.18(+4.80%) |
Sep 15, 2020 | 107.94 | 109.53 | 106.77 | 107.90 | 329,098 | +0.68(+0.63%) |
Sep 14, 2020 | 106.79 | 107.75 | 104.50 | 107.22 | 305,716 | +0.65(+0.61%) |
Sep 11, 2020 | 107.08 | 107.38 | 105.19 | 106.57 | 316,665 | -0.12(-0.12%) |
Sep 10, 2020 | 111.71 | 111.95 | 106.11 | 106.69 | 499,787 | -5.21(-4.65%) |
Sep 09, 2020 | 113.28 | 113.50 | 111.34 | 111.90 | 325,391 | +0.13(+0.12%) |
Sep 08, 2020 | 115.99 | 117.46 | 110.63 | 111.77 | 506,199 | -7.63(-6.39%) |
Sep 04, 2020 | 119.68 | 121.52 | 117.50 | 119.40 | 360,003 | +0.44(+0.37%) |
Sep 03, 2020 | 118.00 | 122.15 | 117.34 | 118.96 | 482,477 | +0.94(+0.79%) |
Sep 02, 2020 | 119.18 | 119.48 | 117.16 | 118.02 | 379,310 | -1.57(-1.31%) |
Sep 01, 2020 | 119.52 | 120.14 | 117.56 | 119.59 | 262,818 | -0.12(-0.10%) |
Aug 31, 2020 | 123.78 | 124.13 | 119.71 | 119.71 | 304,542 | -3.47(-2.82%) |
Aug 28, 2020 | 120.72 | 123.66 | 119.91 | 123.18 | 343,568 | +3.17(+2.64%) |
Aug 27, 2020 | 119.09 | 120.24 | 117.65 | 120.01 | 380,582 | +0.95(+0.79%) |
Aug 26, 2020 | 123.37 | 123.37 | 118.54 | 119.06 | 273,840 | -3.99(-3.24%) |
Aug 25, 2020 | 126.37 | 126.88 | 121.97 | 123.06 | 318,062 | -1.12(-0.90%) |
Aug 24, 2020 | 119.19 | 124.77 | 118.24 | 124.17 | 658,872 | +6.58(+5.60%) |
Aug 21, 2020 | 121.09 | 121.09 | 116.82 | 117.59 | 591,771 | -4.66(-3.81%) |
Aug 20, 2020 | 125.83 | 125.83 | 122.03 | 122.25 | 578,974 | -5.08(-3.99%) |
Aug 19, 2020 | 127.75 | 129.96 | 126.81 | 127.34 | 233,303 | -0.53(-0.41%) |
Aug 18, 2020 | 130.42 | 132.04 | 127.57 | 127.86 | 244,089 | -3.76(-2.86%) |
Aug 17, 2020 | 133.07 | 133.27 | 130.41 | 131.63 | 318,109 | -1.64(-1.23%) |
Aug 14, 2020 | 130.88 | 133.66 | 130.23 | 133.27 | 285,364 | +1.07(+0.81%) |
Aug 13, 2020 | 133.94 | 134.88 | 131.48 | 132.20 | 376,053 | -3.36(-2.48%) |
Aug 12, 2020 | 136.99 | 137.82 | 133.27 | 135.56 | 570,494 | +1.02(+0.76%) |
Aug 11, 2020 | 137.25 | 140.84 | 133.75 | 134.54 | 910,847 | +0.59(+0.44%) |
Aug 10, 2020 | 128.88 | 134.44 | 128.88 | 133.95 | 568,426 | +5.68(+4.42%) |
Aug 07, 2020 | 126.64 | 128.27 | 124.59 | 128.27 | 418,939 | +0.48(+0.37%) |
Aug 06, 2020 | 130.70 | 130.75 | 127.18 | 127.80 | 364,583 | -3.18(-2.43%) |
Aug 05, 2020 | 128.89 | 132.44 | 128.42 | 130.98 | 724,332 | +4.70(+3.72%) |
Aug 04, 2020 | 121.77 | 127.06 | 121.77 | 126.28 | 531,667 | +3.71(+3.02%) |
Aug 03, 2020 | 119.41 | 123.97 | 118.54 | 122.57 | 608,181 | +3.23(+2.70%) |
Jul 31, 2020 | 120.09 | 121.27 | 116.99 | 119.34 | 738,536 | -2.01(-1.65%) |
Jul 30, 2020 | 122.85 | 123.25 | 119.55 | 121.35 | 664,273 | -3.87(-3.09%) |
Jul 29, 2020 | 122.58 | 125.44 | 121.93 | 125.22 | 394,179 | +2.67(+2.18%) |
Jul 28, 2020 | 125.58 | 127.45 | 122.34 | 122.55 | 398,689 | -4.68(-3.68%) |
Jul 27, 2020 | 126.33 | 127.72 | 124.11 | 127.23 | 667,088 | +1.05(+0.83%) |
Jul 24, 2020 | 125.52 | 127.46 | 124.39 | 126.18 | 568,426 | -0.02(-0.02%) |
Jul 23, 2020 | 122.10 | 126.62 | 121.75 | 126.20 | 806,063 | +3.87(+3.16%) |
Jul 22, 2020 | 123.25 | 123.62 | 120.80 | 122.33 | 962,235 | -2.74(-2.19%) |
Jul 21, 2020 | 118.32 | 126.66 | 118.32 | 125.07 | 2,339,703 | +9.36(+8.09%) |
Jul 20, 2020 | 116.08 | 118.91 | 114.91 | 115.71 | 782,703 | -0.20(-0.17%) |
Jul 17, 2020 | 117.63 | 119.59 | 115.38 | 115.91 | 504,570 | -2.02(-1.72%) |
Jul 16, 2020 | 117.44 | 119.93 | 115.19 | 117.94 | 824,957 | -1.29(-1.08%) |
Jul 15, 2020 | 117.56 | 120.32 | 116.04 | 119.23 | 775,969 | +4.93(+4.31%) |
Jul 14, 2020 | 107.59 | 114.30 | 106.84 | 114.30 | 829,556 | +5.65(+5.20%) |
Jul 13, 2020 | 112.00 | 112.72 | 108.54 | 108.65 | 805,724 | -2.50(-2.25%) |
Jul 10, 2020 | 107.54 | 111.25 | 106.68 | 111.16 | 700,955 | +3.08(+2.85%) |
Jul 09, 2020 | 114.56 | 115.26 | 107.91 | 108.08 | 921,347 | -7.16(-6.21%) |
Jul 08, 2020 | 115.52 | 117.63 | 113.28 | 115.23 | 551,163 | +0.69(+0.60%) |
Jul 07, 2020 | 116.85 | 117.26 | 114.37 | 114.55 | 584,918 | -4.34(-3.65%) |
Jul 06, 2020 | 117.87 | 120.10 | 115.45 | 118.88 | 490,425 | +4.09(+3.56%) |
Jul 02, 2020 | 115.91 | 118.32 | 113.84 | 114.80 | 676,668 | +1.65(+1.46%) |
Jul 01, 2020 | 116.95 | 119.16 | 112.80 | 113.14 | 720,058 | -3.29(-2.82%) |
Jun 30, 2020 | 112.62 | 117.23 | 111.21 | 116.43 | 726,706 | +2.74(+2.41%) |
Jun 29, 2020 | 112.20 | 115.65 | 111.06 | 113.69 | 527,976 | +2.04(+1.83%) |
Jun 26, 2020 | 115.97 | 115.97 | 110.75 | 111.64 | 657,825 | -5.58(-4.76%) |
Jun 25, 2020 | 111.17 | 117.92 | 110.20 | 117.22 | 742,946 | +4.42(+3.92%) |
Jun 24, 2020 | 120.78 | 120.78 | 111.81 | 112.80 | 912,904 | -10.56(-8.56%) |
Jun 23, 2020 | 125.14 | 126.20 | 122.48 | 123.36 | 473,677 | +0.16(+0.13%) |
Jun 22, 2020 | 122.10 | 123.46 | 120.33 | 123.20 | 500,252 | +0.44(+0.36%) |
Jun 19, 2020 | 129.62 | 130.26 | 122.02 | 122.76 | 694,778 | -2.78(-2.21%) |
Jun 18, 2020 | 123.53 | 128.11 | 121.81 | 125.54 | 528,393 | +0.56(+0.45%) |
Jun 17, 2020 | 130.81 | 130.81 | 124.61 | 124.98 | 502,132 | -5.88(-4.49%) |
Jun 16, 2020 | 137.85 | 138.32 | 128.68 | 130.85 | 919,435 | +2.24(+1.74%) |
Jun 15, 2020 | 120.48 | 130.59 | 118.46 | 128.62 | 959,678 | +0.69(+0.54%) |
Jun 12, 2020 | 130.87 | 133.25 | 123.39 | 127.93 | 820,083 | +6.99(+5.78%) |
Jun 11, 2020 | 125.99 | 131.88 | 120.94 | 120.94 | 1,031,837 | -20.32(-14.38%) |
Jun 10, 2020 | 150.44 | 150.44 | 138.51 | 141.25 | 856,731 | -11.87(-7.75%) |
Jun 09, 2020 | 156.15 | 156.49 | 149.21 | 153.13 | 1,064,539 | -12.69(-7.65%) |
Jun 08, 2020 | 157.65 | 166.08 | 154.25 | 165.81 | 1,812,446 | +18.37(+12.46%) |
Jun 05, 2020 | 140.61 | 148.23 | 140.61 | 147.45 | 1,486,284 | +16.85(+12.90%) |
Jun 04, 2020 | 122.88 | 131.45 | 121.90 | 130.59 | 1,468,742 | +6.94(+5.62%) |
Jun 03, 2020 | 122.28 | 123.92 | 121.09 | 123.65 | 891,031 | +3.62(+3.02%) |
Jun 02, 2020 | 115.44 | 120.78 | 115.20 | 120.03 | 615,529 | +5.70(+4.99%) |
Jun 01, 2020 | 113.72 | 116.90 | 111.90 | 114.33 | 649,771 | +0.88(+0.77%) |
May 29, 2020 | 115.20 | 115.22 | 110.19 | 113.45 | 795,169 | -3.09(-2.65%) |
May 28, 2020 | 116.88 | 119.88 | 114.39 | 116.53 | 1,157,180 | +0.21(+0.18%) |
May 27, 2020 | 114.30 | 116.46 | 110.36 | 116.32 | 621,475 | +3.91(+3.48%) |
May 26, 2020 | 111.06 | 113.11 | 110.50 | 112.42 | 1,053,837 | +5.95(+5.59%) |
May 22, 2020 | 108.76 | 108.76 | 104.75 | 106.47 | 583,291 | -3.08(-2.81%) |
May 21, 2020 | 110.29 | 111.29 | 106.59 | 109.54 | 611,439 | -0.50(-0.45%) |
May 20, 2020 | 106.21 | 110.30 | 105.53 | 110.04 | 749,617 | +6.73(+6.51%) |
May 19, 2020 | 108.28 | 108.28 | 103.31 | 103.31 | 610,008 | -5.55(-5.10%) |
May 18, 2020 | 101.78 | 109.70 | 101.78 | 108.86 | 936,117 | +12.16(+12.57%) |
May 15, 2020 | 95.99 | 98.81 | 94.95 | 96.70 | 373,403 | +0.29(+0.30%) |
May 14, 2020 | 92.90 | 98.94 | 89.72 | 96.42 | 916,257 | +1.47(+1.55%) |
May 13, 2020 | 102.72 | 102.73 | 93.30 | 94.94 | 960,795 | -8.86(-8.54%) |
May 12, 2020 | 103.93 | 106.60 | 101.16 | 103.81 | 1,849,823 | +0.53(+0.52%) |
May 11, 2020 | 104.15 | 104.35 | 100.47 | 103.27 | 939,028 | -2.01(-1.91%) |
May 08, 2020 | 98.67 | 105.44 | 98.67 | 105.28 | 530,008 | +8.48(+8.76%) |
May 07, 2020 | 96.24 | 98.74 | 95.53 | 96.80 | 403,021 | +3.62(+3.89%) |
May 06, 2020 | 98.11 | 99.05 | 93.13 | 93.18 | 394,845 | -4.31(-4.42%) |
May 05, 2020 | 104.06 | 105.99 | 96.96 | 97.49 | 693,884 | -1.84(-1.86%) |
May 04, 2020 | 93.80 | 99.40 | 91.91 | 99.33 | 372,593 | +2.89(+3.00%) |
May 01, 2020 | 101.56 | 104.07 | 95.56 | 96.43 | 385,546 | -8.43(-8.04%) |
Apr 30, 2020 | 110.53 | 110.53 | 102.62 | 104.87 | 554,404 | -3.95(-3.63%) |
Apr 29, 2020 | 100.03 | 109.24 | 100.03 | 108.82 | 501,874 | +13.00(+13.57%) |
Apr 28, 2020 | 94.01 | 96.67 | 92.18 | 95.82 | 723,902 | +4.23(+4.62%) |
Apr 27, 2020 | 90.09 | 92.96 | 86.08 | 91.59 | 754,021 | -0.67(-0.72%) |
Apr 24, 2020 | 97.23 | 100.07 | 90.51 | 92.26 | 586,432 | -1.64(-1.75%) |
Apr 23, 2020 | 88.58 | 94.99 | 87.28 | 93.90 | 942,728 | +8.30(+9.70%) |
Apr 22, 2020 | 86.16 | 88.84 | 84.22 | 85.60 | 629,725 | +2.96(+3.58%) |
Apr 21, 2020 | 82.30 | 85.51 | 80.86 | 82.64 | 1,000,849 | -1.64(-1.95%) |
Apr 20, 2020 | 81.05 | 88.24 | 78.96 | 84.28 | 793,383 | -1.73(-2.01%) |
Apr 17, 2020 | 82.00 | 86.35 | 81.42 | 86.01 | 1,080,220 | +6.52(+8.21%) |
Apr 16, 2020 | 85.49 | 85.98 | 79.08 | 79.49 | 752,528 | -5.93(-6.94%) |
Apr 15, 2020 | 87.38 | 87.38 | 82.41 | 85.42 | 996,566 | -6.67(-7.24%) |
Apr 14, 2020 | 94.76 | 96.29 | 90.56 | 92.09 | 367,504 | -1.34(-1.43%) |
Apr 13, 2020 | 98.77 | 99.16 | 92.28 | 93.43 | 407,268 | -0.57(-0.61%) |
Apr 09, 2020 | 99.73 | 104.51 | 89.51 | 94.00 | 1,239,981 | +0.76(+0.82%) |
Apr 08, 2020 | 87.88 | 93.62 | 87.31 | 93.23 | 495,553 | +7.26(+8.44%) |
Apr 07, 2020 | 87.69 | 92.37 | 85.40 | 85.97 | 608,328 | +2.87(+3.45%) |
Apr 06, 2020 | 79.10 | 83.68 | 79.10 | 83.11 | 343,454 | +5.92(+7.67%) |
Apr 03, 2020 | 82.34 | 82.34 | 74.80 | 77.19 | 573,404 | -1.34(-1.70%) |
Apr 02, 2020 | 76.04 | 83.20 | 73.75 | 78.52 | 864,402 | +6.69(+9.31%) |
Apr 01, 2020 | 74.51 | 75.28 | 69.73 | 71.84 | 402,809 | -4.97(-6.47%) |
Mar 31, 2020 | 77.95 | 79.86 | 75.85 | 76.80 | 595,769 | +2.10(+2.81%) |
Mar 30, 2020 | 76.23 | 76.42 | 72.60 | 74.70 | 395,092 | -3.44(-4.40%) |
Mar 27, 2020 | 81.01 | 81.01 | 77.19 | 78.14 | 422,446 | -6.11(-7.26%) |
Mar 26, 2020 | 83.11 | 88.27 | 81.20 | 84.25 | 963,120 | +1.15(+1.38%) |
Mar 25, 2020 | 85.02 | 87.41 | 77.57 | 83.11 | 669,109 | -0.19(-0.23%) |
Mar 24, 2020 | 75.66 | 83.49 | 75.47 | 83.30 | 973,882 | +12.61(+17.84%) |
Mar 23, 2020 | 74.89 | 75.28 | 70.21 | 70.69 | 711,498 | -2.29(-3.14%) |
Mar 20, 2020 | 73.94 | 76.80 | 70.50 | 72.98 | 1,373,635 | +0.19(+0.26%) |
Mar 19, 2020 | 66.87 | 72.79 | 64.96 | 72.79 | 743,454 | +8.02(+12.39%) |
Mar 18, 2020 | 70.50 | 72.98 | 63.05 | 64.77 | 979,864 | -10.13(-13.52%) |
Mar 17, 2020 | 75.85 | 76.61 | 71.26 | 74.89 | 461,296 | +0.38(+0.51%) |
Mar 16, 2020 | 72.98 | 81.96 | 70.69 | 74.51 | 735,376 | -10.70(-12.56%) |
Mar 13, 2020 | 84.45 | 85.40 | 75.08 | 85.21 | 677,124 | +8.79(+11.50%) |
Mar 12, 2020 | 81.01 | 83.68 | 76.42 | 76.42 | 990,653 | -13.18(-14.71%) |
Mar 11, 2020 | 95.14 | 96.10 | 88.84 | 89.60 | 1,142,036 | -9.74(-9.81%) |
Mar 10, 2020 | 104.70 | 105.27 | 91.90 | 99.35 | 1,177,410 | +4.20(+4.42%) |
Mar 09, 2020 | 106.42 | 108.71 | 95.14 | 95.14 | 1,356,763 | -45.28(-32.24%) |
Mar 06, 2020 | 154.37 | 154.37 | 139.28 | 140.42 | 1,948,044 | -17.39(-11.02%) |
Mar 05, 2020 | 163.35 | 163.35 | 155.33 | 157.81 | 710,796 | -8.98(-5.38%) |
Mar 04, 2020 | 171.95 | 172.14 | 162.97 | 166.79 | 590,952 | -0.76(-0.46%) |
Mar 03, 2020 | 175.20 | 176.92 | 164.31 | 167.55 | 1,372,825 | -7.83(-4.47%) |