Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 146.33 | 148.29 | 146.33 | 147.34 | 399,734 | +0.69(+0.47%) |
Mar 30, 2021 | 144.06 | 146.73 | 144.06 | 146.65 | 186,966 | +2.86(+1.99%) |
Mar 29, 2021 | 146.62 | 149.01 | 142.49 | 143.79 | 321,431 | -2.82(-1.92%) |
Mar 26, 2021 | 144.81 | 146.71 | 142.45 | 146.61 | 237,139 | +3.45(+2.41%) |
Mar 25, 2021 | 135.33 | 143.51 | 135.28 | 143.16 | 342,205 | +6.83(+5.01%) |
Mar 24, 2021 | 137.11 | 142.31 | 136.14 | 136.32 | 470,028 | +0.30(+0.22%) |
Mar 23, 2021 | 140.18 | 141.50 | 135.77 | 136.03 | 433,869 | -6.23(-4.38%) |
Mar 22, 2021 | 145.26 | 145.63 | 141.03 | 142.26 | 265,497 | -2.65(-1.83%) |
Mar 19, 2021 | 146.02 | 146.91 | 142.47 | 144.91 | 441,542 | -0.11(-0.08%) |
Mar 18, 2021 | 147.41 | 149.14 | 144.87 | 145.02 | 328,482 | -2.88(-1.95%) |
Mar 17, 2021 | 143.11 | 148.05 | 140.85 | 147.90 | 382,554 | +4.73(+3.30%) |
Mar 16, 2021 | 144.31 | 145.73 | 141.52 | 143.17 | 341,189 | -3.69(-2.51%) |
Mar 15, 2021 | 147.31 | 148.79 | 145.13 | 146.86 | 247,697 | +0.26(+0.18%) |
Mar 12, 2021 | 144.86 | 147.31 | 144.33 | 146.59 | 252,510 | +2.81(+1.96%) |
Mar 11, 2021 | 144.36 | 145.39 | 142.46 | 143.78 | 222,811 | -0.86(-0.60%) |
Mar 10, 2021 | 142.13 | 145.15 | 141.40 | 144.64 | 359,746 | +3.84(+2.73%) |
Mar 09, 2021 | 143.47 | 143.82 | 139.51 | 140.80 | 575,016 | -1.74(-1.22%) |
Mar 08, 2021 | 140.51 | 143.30 | 140.30 | 142.54 | 391,827 | +3.34(+2.40%) |
Mar 05, 2021 | 137.70 | 139.75 | 133.32 | 139.20 | 332,652 | +3.46(+2.55%) |
Mar 04, 2021 | 136.77 | 137.85 | 132.52 | 135.74 | 267,786 | -0.03(-0.03%) |
Mar 03, 2021 | 134.36 | 137.58 | 133.19 | 135.77 | 360,412 | +1.84(+1.37%) |
Mar 02, 2021 | 136.01 | 136.46 | 133.38 | 133.93 | 259,395 | -1.85(-1.36%) |
Mar 01, 2021 | 134.71 | 136.26 | 133.46 | 135.78 | 307,179 | +3.79(+2.87%) |
Feb 26, 2021 | 133.00 | 133.78 | 129.06 | 131.99 | 226,813 | +0.67(+0.51%) |
Feb 25, 2021 | 135.49 | 135.49 | 130.49 | 131.31 | 377,428 | -3.67(-2.72%) |
Feb 24, 2021 | 129.36 | 136.36 | 129.13 | 134.98 | 400,388 | +5.44(+4.20%) |
Feb 23, 2021 | 128.17 | 133.23 | 125.88 | 129.54 | 552,576 | -5.11(-3.80%) |
Feb 22, 2021 | 130.60 | 135.66 | 130.07 | 134.65 | 434,178 | +4.05(+3.10%) |
Feb 19, 2021 | 128.73 | 131.81 | 128.51 | 130.61 | 301,558 | +2.64(+2.06%) |
Feb 18, 2021 | 123.91 | 128.41 | 123.58 | 127.96 | 284,192 | +3.31(+2.66%) |
Feb 17, 2021 | 123.88 | 126.09 | 123.24 | 124.65 | 353,185 | -0.68(-0.54%) |
Feb 16, 2021 | 127.72 | 127.84 | 123.82 | 125.33 | 259,950 | -2.08(-1.63%) |
Feb 12, 2021 | 127.64 | 128.31 | 124.90 | 127.41 | 300,267 | -0.46(-0.36%) |
Feb 11, 2021 | 127.84 | 128.34 | 125.94 | 127.87 | 310,329 | +0.35(+0.27%) |
Feb 10, 2021 | 127.24 | 129.54 | 126.98 | 127.52 | 221,556 | +0.28(+0.22%) |
Feb 09, 2021 | 125.92 | 128.47 | 125.36 | 127.24 | 393,908 | +0.36(+0.28%) |
Feb 08, 2021 | 125.42 | 127.33 | 123.83 | 126.88 | 345,755 | +0.95(+0.75%) |
Feb 05, 2021 | 126.82 | 128.18 | 124.72 | 125.94 | 245,705 | +0.46(+0.37%) |
Feb 04, 2021 | 122.89 | 126.85 | 121.84 | 125.47 | 329,729 | +3.50(+2.87%) |
Feb 03, 2021 | 118.56 | 123.43 | 118.56 | 121.97 | 311,625 | +3.09(+2.60%) |
Feb 02, 2021 | 120.00 | 120.00 | 117.93 | 118.88 | 299,561 | +1.09(+0.93%) |
Feb 01, 2021 | 115.41 | 118.09 | 113.50 | 117.79 | 278,028 | +2.47(+2.14%) |
Jan 29, 2021 | 116.76 | 117.82 | 114.10 | 115.32 | 450,577 | -2.74(-2.32%) |
Jan 28, 2021 | 118.16 | 119.57 | 115.23 | 118.05 | 289,193 | +1.59(+1.36%) |
Jan 27, 2021 | 113.94 | 118.62 | 113.73 | 116.47 | 381,919 | +0.31(+0.26%) |
Jan 26, 2021 | 120.69 | 120.81 | 115.91 | 116.16 | 236,318 | -2.98(-2.50%) |
Jan 25, 2021 | 118.29 | 121.38 | 117.83 | 119.14 | 281,450 | -0.08(-0.06%) |
Jan 22, 2021 | 118.98 | 119.42 | 117.08 | 119.22 | 192,668 | -0.06(-0.05%) |
Jan 21, 2021 | 121.39 | 121.91 | 118.98 | 119.28 | 218,628 | -2.72(-2.23%) |
Jan 20, 2021 | 120.13 | 122.70 | 119.37 | 122.00 | 315,453 | +1.49(+1.24%) |
Jan 19, 2021 | 120.65 | 121.61 | 119.12 | 120.51 | 208,133 | +0.29(+0.24%) |
Jan 15, 2021 | 121.55 | 121.64 | 118.21 | 120.22 | 293,461 | -1.73(-1.42%) |
Jan 14, 2021 | 120.83 | 123.56 | 120.56 | 121.95 | 276,496 | +2.54(+2.13%) |
Jan 13, 2021 | 119.36 | 120.43 | 118.46 | 119.41 | 218,893 | -0.73(-0.61%) |
Jan 12, 2021 | 118.16 | 121.51 | 117.66 | 120.14 | 340,411 | +2.48(+2.11%) |
Jan 11, 2021 | 114.11 | 118.56 | 113.80 | 117.66 | 309,706 | +1.30(+1.11%) |
Jan 08, 2021 | 114.86 | 116.52 | 114.47 | 116.36 | 469,116 | +1.93(+1.69%) |
Jan 07, 2021 | 114.47 | 115.35 | 113.03 | 114.43 | 308,116 | +0.26(+0.22%) |
Jan 06, 2021 | 110.80 | 115.44 | 110.80 | 114.17 | 377,351 | +3.57(+3.23%) |
Jan 05, 2021 | 108.06 | 111.04 | 108.06 | 110.60 | 339,569 | +2.77(+2.57%) |
Jan 04, 2021 | 112.43 | 112.91 | 105.46 | 107.83 | 532,372 | -4.59(-4.09%) |
Dec 31, 2020 | 112.43 | 112.43 | 112.43 | 237,823 | -0.78(-0.69%) | |
Dec 30, 2020 | 114.69 | 116.33 | 112.61 | 113.21 | 237,823 | -2.04(-1.77%) |
Dec 29, 2020 | 116.86 | 116.93 | 113.94 | 115.25 | 200,313 | -1.91(-1.63%) |
Dec 28, 2020 | 116.52 | 118.44 | 114.75 | 117.16 | 352,925 | +2.06(+1.79%) |
Dec 24, 2020 | 116.44 | 116.73 | 113.19 | 115.09 | 264,010 | -0.55(-0.48%) |
Dec 23, 2020 | 116.42 | 116.76 | 114.12 | 115.65 | 316,151 | +0.13(+0.11%) |
Dec 22, 2020 | 114.70 | 116.08 | 113.00 | 115.52 | 271,391 | +1.42(+1.24%) |
Dec 21, 2020 | 111.69 | 114.71 | 109.52 | 114.11 | 294,170 | -0.75(-0.65%) |
Dec 18, 2020 | 115.82 | 117.48 | 113.90 | 114.86 | 517,107 | -0.93(-0.80%) |
Dec 17, 2020 | 115.67 | 116.73 | 114.14 | 115.78 | 418,382 | -0.54(-0.46%) |
Dec 16, 2020 | 116.12 | 117.98 | 114.73 | 116.32 | 240,063 | -0.40(-0.34%) |
Dec 15, 2020 | 115.05 | 117.44 | 114.70 | 116.72 | 315,138 | +1.69(+1.47%) |
Dec 14, 2020 | 116.19 | 116.79 | 114.08 | 115.03 | 405,808 | -0.06(-0.05%) |
Dec 11, 2020 | 115.61 | 116.76 | 114.81 | 115.09 | 506,430 | -1.17(-1.00%) |
Dec 10, 2020 | 113.59 | 116.49 | 113.27 | 116.26 | 245,265 | +1.12(+0.98%) |
Dec 09, 2020 | 114.15 | 115.30 | 112.67 | 115.14 | 281,561 | +1.82(+1.61%) |
Dec 08, 2020 | 111.93 | 115.05 | 111.84 | 113.31 | 463,598 | +1.34(+1.19%) |
Dec 07, 2020 | 120.04 | 121.86 | 111.54 | 111.98 | 773,346 | -8.31(-6.91%) |
Dec 04, 2020 | 125.68 | 125.68 | 118.89 | 120.28 | 859,030 | -2.93(-2.38%) |
Dec 03, 2020 | 118.62 | 125.55 | 118.46 | 123.22 | 797,999 | +2.49(+2.06%) |
Dec 02, 2020 | 119.94 | 121.28 | 118.21 | 120.73 | 520,484 | -0.38(-0.31%) |
Dec 01, 2020 | 120.86 | 121.60 | 118.96 | 121.10 | 598,527 | +2.15(+1.80%) |
Nov 30, 2020 | 121.80 | 121.80 | 118.08 | 118.96 | 388,126 | -2.97(-2.43%) |
Nov 27, 2020 | 123.85 | 124.48 | 121.60 | 121.92 | 124,847 | -1.64(-1.32%) |
Nov 25, 2020 | 122.72 | 123.87 | 121.18 | 123.56 | 242,654 | -0.36(-0.29%) |
Nov 24, 2020 | 121.70 | 124.21 | 120.69 | 123.92 | 337,630 | +3.16(+2.62%) |
Nov 23, 2020 | 120.11 | 121.02 | 118.03 | 120.75 | 288,026 | +2.17(+1.83%) |
Nov 20, 2020 | 117.01 | 118.97 | 115.64 | 118.58 | 313,409 | +0.15(+0.13%) |
Nov 19, 2020 | 116.34 | 118.73 | 115.82 | 118.43 | 242,016 | +1.75(+1.50%) |
Nov 18, 2020 | 117.02 | 118.88 | 116.36 | 116.68 | 268,559 | -0.20(-0.18%) |
Nov 17, 2020 | 115.05 | 118.91 | 114.30 | 116.89 | 380,903 | +1.03(+0.89%) |
Nov 16, 2020 | 114.19 | 117.12 | 112.82 | 115.85 | 430,950 | +5.29(+4.79%) |
Nov 13, 2020 | 108.61 | 111.16 | 108.34 | 110.56 | 200,530 | +2.27(+2.09%) |
Nov 12, 2020 | 108.72 | 110.71 | 107.27 | 108.29 | 365,887 | -2.39(-2.16%) |
Nov 11, 2020 | 115.12 | 115.90 | 109.23 | 110.68 | 551,322 | -4.20(-3.66%) |
Nov 10, 2020 | 116.46 | 119.31 | 112.93 | 114.88 | 753,573 | -2.12(-1.81%) |
Nov 09, 2020 | 114.57 | 127.15 | 112.50 | 117.00 | 1,514,576 | +14.79(+14.47%) |
Nov 06, 2020 | 100.40 | 103.97 | 99.10 | 102.22 | 423,354 | +1.12(+1.10%) |
Nov 05, 2020 | 100.28 | 101.85 | 99.79 | 101.10 | 479,869 | +3.53(+3.62%) |
Nov 04, 2020 | 97.58 | 99.38 | 95.68 | 97.57 | 411,648 | -0.47(-0.48%) |
Nov 03, 2020 | 99.18 | 99.85 | 97.32 | 98.04 | 310,381 | +0.37(+0.38%) |
Nov 02, 2020 | 98.25 | 98.92 | 94.23 | 97.68 | 355,473 | +0.67(+0.69%) |
Oct 30, 2020 | 96.45 | 97.87 | 94.27 | 97.00 | 412,325 | +0.59(+0.61%) |
Oct 29, 2020 | 93.39 | 96.81 | 91.12 | 96.41 | 424,789 | +3.12(+3.34%) |
Oct 28, 2020 | 101.03 | 101.57 | 93.22 | 93.29 | 657,056 | -10.08(-9.75%) |
Oct 27, 2020 | 101.51 | 104.27 | 101.51 | 103.38 | 446,482 | +0.98(+0.96%) |
Oct 26, 2020 | 104.56 | 105.24 | 101.16 | 102.40 | 734,614 | -4.12(-3.87%) |
Oct 23, 2020 | 108.08 | 108.48 | 103.97 | 106.52 | 1,044,071 | -1.17(-1.08%) |
Oct 22, 2020 | 102.86 | 107.88 | 102.19 | 107.69 | 698,966 | +5.35(+5.23%) |
Oct 21, 2020 | 101.83 | 102.79 | 100.94 | 102.34 | 282,267 | +0.02(+0.02%) |
Oct 20, 2020 | 100.12 | 103.49 | 99.68 | 102.32 | 449,505 | +2.82(+2.84%) |
Oct 19, 2020 | 100.71 | 101.28 | 99.22 | 99.50 | 307,822 | -0.19(-0.19%) |
Oct 16, 2020 | 102.30 | 102.50 | 99.64 | 99.69 | 257,673 | -2.62(-2.56%) |
Oct 15, 2020 | 98.78 | 102.38 | 98.78 | 102.30 | 273,466 | +1.78(+1.77%) |
Oct 14, 2020 | 100.10 | 100.97 | 99.51 | 100.52 | 242,080 | +0.61(+0.61%) |
Oct 13, 2020 | 100.37 | 100.56 | 97.39 | 99.91 | 292,487 | -0.46(-0.46%) |
Oct 12, 2020 | 102.35 | 103.07 | 100.15 | 100.37 | 400,733 | -0.42(-0.41%) |
Oct 09, 2020 | 101.26 | 101.74 | 98.10 | 100.79 | 381,113 | +0.55(+0.54%) |
Oct 08, 2020 | 100.04 | 100.66 | 98.71 | 100.24 | 296,315 | +0.79(+0.80%) |
Oct 07, 2020 | 100.73 | 101.44 | 98.89 | 99.45 | 264,078 | +0.21(+0.21%) |
Oct 06, 2020 | 100.75 | 103.96 | 98.69 | 99.23 | 460,326 | -0.49(-0.50%) |
Oct 05, 2020 | 101.54 | 102.19 | 98.41 | 99.73 | 448,145 | -1.09(-1.08%) |
Oct 02, 2020 | 95.46 | 101.37 | 94.82 | 100.82 | 498,099 | +3.39(+3.48%) |
Oct 01, 2020 | 98.09 | 98.67 | 95.54 | 97.43 | 529,015 | -0.29(-0.30%) |
Sep 30, 2020 | 97.76 | 100.00 | 97.16 | 97.72 | 512,383 | +0.65(+0.67%) |
Sep 29, 2020 | 101.51 | 101.51 | 96.75 | 97.07 | 436,484 | -4.86(-4.77%) |
Sep 28, 2020 | 100.89 | 102.50 | 99.66 | 101.93 | 415,669 | +2.78(+2.80%) |
Sep 25, 2020 | 97.78 | 99.42 | 95.28 | 99.15 | 553,247 | +1.44(+1.47%) |
Sep 24, 2020 | 98.67 | 99.68 | 96.04 | 97.71 | 462,495 | -0.48(-0.49%) |
Sep 23, 2020 | 101.25 | 102.08 | 98.13 | 98.19 | 555,517 | -2.85(-2.82%) |
Sep 22, 2020 | 98.97 | 101.25 | 97.99 | 101.03 | 388,971 | +2.43(+2.46%) |
Sep 21, 2020 | 98.83 | 99.30 | 96.18 | 98.60 | 476,632 | -2.20(-2.18%) |
Sep 18, 2020 | 105.96 | 106.41 | 100.61 | 100.80 | 852,811 | -4.42(-4.20%) |
Sep 17, 2020 | 103.80 | 107.32 | 103.78 | 105.22 | 536,842 | -1.29(-1.21%) |
Sep 16, 2020 | 113.60 | 113.60 | 104.37 | 106.50 | 1,259,351 | -5.32(-4.76%) |
Sep 15, 2020 | 115.73 | 117.09 | 109.43 | 111.82 | 946,716 | -5.87(-4.99%) |
Sep 14, 2020 | 117.67 | 119.14 | 114.66 | 117.69 | 557,840 | +1.12(+0.96%) |
Sep 11, 2020 | 117.69 | 117.69 | 113.95 | 116.58 | 490,002 | -0.26(-0.23%) |
Sep 10, 2020 | 116.63 | 119.02 | 116.06 | 116.84 | 584,815 | +0.82(+0.71%) |
Sep 09, 2020 | 113.91 | 116.29 | 112.69 | 116.02 | 443,704 | +2.42(+2.13%) |
Sep 08, 2020 | 113.77 | 116.22 | 113.60 | 113.60 | 354,111 | -2.55(-2.19%) |
Sep 04, 2020 | 116.85 | 117.76 | 113.67 | 116.15 | 315,052 | +0.92(+0.80%) |
Sep 03, 2020 | 116.76 | 118.94 | 112.60 | 115.23 | 339,202 | -1.12(-0.97%) |
Sep 02, 2020 | 116.19 | 118.10 | 115.63 | 116.36 | 291,997 | +0.54(+0.46%) |
Sep 01, 2020 | 113.61 | 116.57 | 111.43 | 115.82 | 449,048 | +1.87(+1.64%) |
Aug 31, 2020 | 118.15 | 118.15 | 113.83 | 113.95 | 605,727 | -4.24(-3.58%) |
Aug 28, 2020 | 111.21 | 118.97 | 111.00 | 118.19 | 1,020,134 | +7.51(+6.78%) |
Aug 27, 2020 | 104.79 | 110.91 | 104.79 | 110.68 | 653,307 | +6.84(+6.58%) |
Aug 26, 2020 | 103.97 | 105.00 | 103.16 | 103.84 | 295,517 | -0.26(-0.25%) |
Aug 25, 2020 | 103.50 | 105.52 | 103.06 | 104.10 | 402,590 | +1.28(+1.24%) |
Aug 24, 2020 | 101.65 | 103.35 | 99.11 | 102.82 | 299,048 | +2.31(+2.30%) |
Aug 21, 2020 | 98.03 | 101.48 | 98.03 | 100.51 | 204,637 | +1.00(+1.00%) |
Aug 20, 2020 | 98.01 | 100.40 | 97.58 | 99.52 | 414,675 | +0.43(+0.43%) |
Aug 19, 2020 | 99.86 | 100.56 | 98.78 | 99.09 | 256,160 | -1.10(-1.10%) |
Aug 18, 2020 | 99.51 | 100.54 | 97.29 | 100.19 | 310,047 | -0.37(-0.36%) |
Aug 17, 2020 | 102.43 | 102.95 | 99.47 | 100.56 | 222,783 | -1.47(-1.44%) |
Aug 14, 2020 | 100.39 | 102.80 | 100.39 | 102.02 | 177,062 | +0.22(+0.22%) |
Aug 13, 2020 | 101.29 | 103.29 | 100.37 | 101.80 | 218,064 | +0.88(+0.87%) |
Aug 12, 2020 | 103.38 | 104.08 | 99.25 | 100.92 | 416,067 | -0.79(-0.78%) |
Aug 11, 2020 | 101.17 | 104.66 | 100.98 | 101.72 | 614,972 | +2.19(+2.20%) |
Aug 10, 2020 | 98.56 | 100.74 | 97.95 | 99.52 | 301,460 | +1.38(+1.41%) |
Aug 07, 2020 | 96.18 | 98.16 | 96.03 | 98.14 | 290,159 | +1.11(+1.15%) |
Aug 06, 2020 | 94.08 | 98.19 | 94.08 | 97.03 | 359,176 | +2.50(+2.64%) |
Aug 05, 2020 | 95.27 | 95.44 | 93.81 | 94.53 | 284,306 | +0.75(+0.80%) |
Aug 04, 2020 | 91.88 | 95.05 | 91.88 | 93.78 | 363,874 | +1.91(+2.07%) |
Aug 03, 2020 | 92.91 | 93.14 | 90.94 | 91.88 | 280,158 | -1.25(-1.34%) |
Jul 31, 2020 | 95.16 | 95.16 | 91.80 | 93.12 | 363,232 | -1.73(-1.82%) |
Jul 30, 2020 | 93.36 | 95.50 | 92.83 | 94.85 | 361,905 | -0.13(-0.13%) |
Jul 29, 2020 | 92.02 | 96.89 | 91.58 | 94.98 | 673,167 | +3.76(+4.12%) |
Jul 28, 2020 | 89.64 | 92.22 | 89.21 | 91.22 | 252,883 | +1.10(+1.23%) |
Jul 27, 2020 | 92.17 | 92.23 | 88.64 | 90.12 | 408,034 | -2.05(-2.22%) |
Jul 24, 2020 | 89.72 | 92.73 | 89.72 | 92.16 | 481,739 | +2.10(+2.33%) |
Jul 23, 2020 | 88.73 | 91.08 | 87.72 | 90.06 | 386,427 | +0.62(+0.70%) |
Jul 22, 2020 | 87.54 | 90.87 | 87.35 | 89.44 | 368,581 | +0.89(+1.00%) |
Jul 21, 2020 | 87.97 | 89.68 | 87.62 | 88.56 | 234,755 | +1.54(+1.77%) |
Jul 20, 2020 | 89.36 | 89.58 | 86.00 | 87.01 | 273,550 | -2.50(-2.80%) |
Jul 17, 2020 | 91.24 | 91.38 | 89.24 | 89.52 | 283,397 | -1.36(-1.49%) |
Jul 16, 2020 | 91.57 | 93.12 | 90.06 | 90.87 | 397,218 | -2.73(-2.92%) |
Jul 15, 2020 | 87.98 | 93.98 | 87.58 | 93.61 | 600,636 | +8.31(+9.75%) |
Jul 14, 2020 | 84.08 | 85.82 | 82.86 | 85.29 | 329,927 | +0.60(+0.71%) |
Jul 13, 2020 | 84.86 | 87.04 | 83.28 | 84.69 | 650,896 | +0.85(+1.02%) |
Jul 10, 2020 | 82.41 | 84.82 | 81.06 | 83.84 | 801,792 | +1.10(+1.32%) |
Jul 09, 2020 | 86.83 | 87.00 | 82.28 | 82.75 | 702,863 | -4.27(-4.91%) |
Jul 08, 2020 | 86.63 | 87.17 | 83.67 | 87.02 | 587,143 | +0.15(+0.17%) |
Jul 07, 2020 | 88.66 | 89.78 | 86.41 | 86.87 | 463,535 | -3.63(-4.01%) |
Jul 06, 2020 | 90.46 | 90.92 | 87.18 | 90.50 | 613,424 | +1.21(+1.35%) |
Jul 02, 2020 | 94.63 | 94.73 | 88.91 | 89.30 | 436,780 | -2.84(-3.08%) |
Jul 01, 2020 | 93.15 | 95.26 | 90.80 | 92.14 | 520,933 | -1.36(-1.45%) |
Jun 30, 2020 | 91.33 | 93.82 | 90.21 | 93.50 | 510,450 | +1.35(+1.46%) |
Jun 29, 2020 | 86.96 | 92.30 | 85.47 | 92.15 | 581,468 | +5.85(+6.77%) |
Jun 26, 2020 | 90.61 | 91.31 | 85.42 | 86.30 | 964,310 | -5.49(-5.98%) |
Jun 25, 2020 | 89.95 | 94.02 | 89.71 | 91.79 | 439,409 | -0.33(-0.36%) |
Jun 24, 2020 | 94.31 | 95.36 | 90.39 | 92.12 | 715,665 | -4.05(-4.22%) |
Jun 23, 2020 | 94.93 | 97.14 | 94.05 | 96.18 | 472,623 | +3.13(+3.36%) |
Jun 22, 2020 | 94.00 | 94.89 | 91.90 | 93.05 | 418,579 | -1.37(-1.45%) |
Jun 19, 2020 | 97.25 | 97.94 | 93.60 | 94.41 | 895,269 | -1.35(-1.41%) |
Jun 18, 2020 | 95.26 | 97.20 | 93.57 | 95.76 | 464,613 | +0.24(+0.25%) |
Jun 17, 2020 | 99.01 | 99.02 | 95.31 | 95.53 | 461,642 | -3.39(-3.43%) |
Jun 16, 2020 | 103.28 | 103.48 | 96.48 | 98.92 | 607,923 | +1.03(+1.05%) |
Jun 15, 2020 | 90.72 | 99.08 | 90.57 | 97.89 | 548,731 | +1.45(+1.50%) |
Jun 12, 2020 | 98.49 | 98.92 | 92.17 | 96.44 | 527,410 | +2.82(+3.02%) |
Jun 11, 2020 | 92.78 | 97.15 | 91.30 | 93.61 | 1,038,566 | -7.11(-7.06%) |
Jun 10, 2020 | 108.75 | 109.16 | 100.66 | 100.73 | 1,116,268 | -9.07(-8.26%) |
Jun 09, 2020 | 107.67 | 112.45 | 105.61 | 109.80 | 1,001,817 | -2.18(-1.95%) |
Jun 08, 2020 | 112.78 | 113.76 | 108.58 | 111.98 | 674,846 | +2.71(+2.48%) |
Jun 05, 2020 | 111.29 | 115.29 | 107.47 | 109.27 | 1,560,761 | +3.41(+3.22%) |
Jun 04, 2020 | 100.67 | 106.99 | 100.54 | 105.86 | 1,418,798 | +5.71(+5.71%) |
Jun 03, 2020 | 94.61 | 101.08 | 93.94 | 100.15 | 1,297,410 | +9.92(+11.00%) |
Jun 02, 2020 | 88.70 | 92.23 | 87.05 | 90.22 | 1,428,134 | -0.56(-0.61%) |
Jun 01, 2020 | 90.68 | 93.22 | 90.65 | 90.78 | 1,112,224 | +0.47(+0.52%) |
May 29, 2020 | 89.14 | 90.61 | 86.83 | 90.31 | 801,792 | -1.01(-1.11%) |
May 28, 2020 | 95.26 | 96.15 | 90.81 | 91.32 | 750,310 | -3.89(-4.09%) |
May 27, 2020 | 93.93 | 96.24 | 91.88 | 95.22 | 903,580 | +3.94(+4.31%) |
May 26, 2020 | 91.67 | 91.84 | 89.41 | 91.28 | 856,657 | +4.87(+5.64%) |
May 22, 2020 | 85.28 | 86.62 | 83.18 | 86.41 | 594,197 | +1.59(+1.88%) |
May 21, 2020 | 83.46 | 85.98 | 83.12 | 84.81 | 574,726 | +1.70(+2.05%) |
May 20, 2020 | 82.73 | 84.26 | 82.20 | 83.11 | 610,969 | +1.60(+1.97%) |
May 19, 2020 | 80.13 | 83.83 | 78.40 | 81.51 | 841,820 | +1.53(+1.92%) |
May 18, 2020 | 78.64 | 80.69 | 77.09 | 79.97 | 874,538 | +6.26(+8.48%) |
May 15, 2020 | 69.81 | 73.86 | 68.59 | 73.72 | 1,274,635 | +3.24(+4.59%) |
May 14, 2020 | 69.15 | 71.11 | 64.95 | 70.48 | 1,013,126 | -0.58(-0.82%) |
May 13, 2020 | 73.34 | 73.42 | 68.79 | 71.06 | 722,790 | -2.57(-3.49%) |
May 12, 2020 | 78.55 | 79.59 | 73.31 | 73.63 | 794,634 | -4.47(-5.72%) |
May 11, 2020 | 77.93 | 79.76 | 76.84 | 78.10 | 680,764 | -1.90(-2.37%) |
May 08, 2020 | 74.94 | 80.66 | 74.67 | 80.00 | 760,866 | +6.61(+9.01%) |
May 07, 2020 | 71.73 | 74.90 | 71.69 | 73.39 | 617,845 | +2.87(+4.08%) |
May 06, 2020 | 73.74 | 75.08 | 70.39 | 70.52 | 695,050 | -2.73(-3.73%) |
May 05, 2020 | 78.40 | 79.35 | 73.10 | 73.25 | 884,858 | -3.55(-4.62%) |
May 04, 2020 | 76.52 | 77.98 | 74.04 | 76.80 | 691,209 | -2.22(-2.81%) |
May 01, 2020 | 79.09 | 80.59 | 76.94 | 79.01 | 603,924 | -3.09(-3.77%) |
Apr 30, 2020 | 84.34 | 85.02 | 81.42 | 82.11 | 1,537,141 | -3.77(-4.39%) |
Apr 29, 2020 | 85.98 | 88.87 | 84.15 | 85.88 | 1,399,553 | +4.00(+4.88%) |
Apr 28, 2020 | 83.78 | 86.05 | 80.02 | 81.88 | 1,074,612 | +2.12(+2.65%) |
Apr 27, 2020 | 75.98 | 81.14 | 75.46 | 79.76 | 816,561 | +5.08(+6.81%) |
Apr 24, 2020 | 74.66 | 75.85 | 73.31 | 74.68 | 677,116 | +0.19(+0.26%) |
Apr 23, 2020 | 78.64 | 78.85 | 72.08 | 74.49 | 856,304 | -1.72(-2.26%) |
Apr 22, 2020 | 71.20 | 77.13 | 70.84 | 76.21 | 1,692,462 | +7.01(+10.14%) |
Apr 21, 2020 | 71.49 | 72.08 | 68.05 | 69.19 | 1,014,326 | -3.70(-5.08%) |
Apr 20, 2020 | 74.84 | 78.08 | 72.17 | 72.89 | 702,868 | -4.39(-5.68%) |
Apr 17, 2020 | 78.29 | 79.11 | 73.81 | 77.28 | 1,082,817 | +3.61(+4.90%) |
Apr 16, 2020 | 73.49 | 76.70 | 72.37 | 73.68 | 1,135,355 | -0.92(-1.23%) |
Apr 15, 2020 | 70.79 | 75.37 | 70.01 | 74.60 | 958,852 | +0.64(+0.87%) |
Apr 14, 2020 | 75.66 | 76.71 | 73.42 | 73.96 | 713,589 | +0.48(+0.65%) |
Apr 13, 2020 | 77.36 | 77.88 | 71.65 | 73.47 | 612,000 | -1.31(-1.75%) |
Apr 09, 2020 | 72.63 | 78.06 | 70.89 | 74.78 | 920,418 | +5.74(+8.31%) |
Apr 08, 2020 | 67.42 | 69.91 | 64.22 | 69.04 | 891,848 | +3.99(+6.13%) |
Apr 07, 2020 | 71.56 | 74.18 | 63.55 | 65.05 | 1,421,601 | -0.55(-0.84%) |
Apr 06, 2020 | 62.38 | 67.45 | 61.32 | 65.60 | 1,386,488 | +6.64(+11.27%) |
Apr 03, 2020 | 59.36 | 61.09 | 57.04 | 58.96 | 746,631 | -0.34(-0.57%) |
Apr 02, 2020 | 60.60 | 61.84 | 56.75 | 59.30 | 1,162,292 | -2.55(-4.12%) |