Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 98.84 | 99.66 | 97.68 | 98.42 | 5,301,943 | -0.71(-0.71%) |
Mar 30, 2021 | 98.87 | 99.38 | 98.21 | 99.13 | 2,495,331 | -0.01(-0.01%) |
Mar 29, 2021 | 99.10 | 99.57 | 97.48 | 99.14 | 3,153,908 | -0.01(-0.01%) |
Mar 26, 2021 | 97.49 | 99.31 | 96.64 | 99.14 | 2,565,127 | +2.18(+2.25%) |
Mar 25, 2021 | 96.15 | 97.17 | 95.09 | 96.96 | 1,880,140 | +0.57(+0.59%) |
Mar 24, 2021 | 96.97 | 97.74 | 96.14 | 96.40 | 2,986,239 | -1.28(-1.31%) |
Mar 23, 2021 | 96.12 | 98.03 | 95.77 | 97.68 | 3,887,521 | +1.44(+1.50%) |
Mar 22, 2021 | 93.23 | 96.28 | 92.89 | 96.24 | 2,856,378 | +3.04(+3.26%) |
Mar 19, 2021 | 94.97 | 95.55 | 93.14 | 93.20 | 4,906,236 | -1.61(-1.69%) |
Mar 18, 2021 | 93.36 | 95.04 | 92.54 | 94.81 | 3,306,089 | +0.59(+0.63%) |
Mar 17, 2021 | 95.43 | 95.43 | 92.93 | 94.21 | 4,335,181 | -1.97(-2.04%) |
Mar 16, 2021 | 95.37 | 96.60 | 94.48 | 96.18 | 3,656,466 | +1.34(+1.41%) |
Mar 15, 2021 | 93.42 | 95.04 | 92.66 | 94.84 | 3,228,545 | +1.38(+1.47%) |
Mar 12, 2021 | 91.40 | 93.47 | 91.00 | 93.47 | 2,883,298 | +1.60(+1.74%) |
Mar 11, 2021 | 90.36 | 92.56 | 90.17 | 91.87 | 2,551,055 | +1.70(+1.88%) |
Mar 10, 2021 | 90.99 | 91.40 | 90.06 | 90.17 | 2,932,419 | -0.55(-0.61%) |
Mar 09, 2021 | 89.71 | 92.01 | 89.71 | 90.73 | 3,640,669 | +2.19(+2.47%) |
Mar 08, 2021 | 89.82 | 90.43 | 88.51 | 88.54 | 3,937,354 | -1.31(-1.46%) |
Mar 05, 2021 | 88.36 | 90.26 | 86.87 | 89.85 | 3,850,177 | +1.60(+1.81%) |
Mar 04, 2021 | 88.97 | 90.38 | 87.72 | 88.25 | 3,685,907 | -0.43(-0.49%) |
Mar 03, 2021 | 90.89 | 91.36 | 88.52 | 88.69 | 3,643,289 | -2.75(-3.01%) |
Mar 02, 2021 | 91.85 | 92.20 | 90.03 | 91.44 | 5,261,725 | -0.31(-0.34%) |
Mar 01, 2021 | 92.38 | 93.29 | 91.64 | 91.75 | 3,310,808 | +0.33(+0.36%) |
Feb 26, 2021 | 94.05 | 94.23 | 91.36 | 91.42 | 6,434,265 | -2.14(-2.29%) |
Feb 25, 2021 | 95.13 | 95.46 | 92.98 | 93.56 | 3,940,821 | -1.71(-1.79%) |
Feb 24, 2021 | 96.42 | 96.45 | 95.00 | 95.27 | 3,399,647 | -1.21(-1.25%) |
Feb 23, 2021 | 97.45 | 97.69 | 96.00 | 96.47 | 2,398,628 | -0.16(-0.16%) |
Feb 22, 2021 | 96.43 | 96.98 | 95.51 | 96.63 | 2,585,961 | -0.54(-0.55%) |
Feb 19, 2021 | 98.07 | 98.35 | 97.06 | 97.17 | 2,167,296 | -0.44(-0.45%) |
Feb 18, 2021 | 97.65 | 97.82 | 96.82 | 97.61 | 2,110,069 | -0.05(-0.05%) |
Feb 17, 2021 | 98.09 | 98.70 | 96.80 | 97.66 | 2,173,582 | -0.69(-0.70%) |
Feb 16, 2021 | 99.70 | 99.93 | 96.98 | 98.35 | 3,403,916 | -1.01(-1.01%) |
Feb 12, 2021 | 98.93 | 99.45 | 98.50 | 99.35 | 1,509,597 | -0.08(-0.08%) |
Feb 11, 2021 | 99.31 | 100.16 | 98.73 | 99.44 | 1,487,298 | +0.22(+0.22%) |
Feb 10, 2021 | 100.01 | 100.66 | 99.00 | 99.22 | 1,770,212 | +0.09(+0.09%) |
Feb 09, 2021 | 98.66 | 99.13 | 97.86 | 99.12 | 1,439,676 | +0.31(+0.32%) |
Feb 08, 2021 | 98.50 | 98.85 | 97.73 | 98.81 | 1,900,863 | +0.35(+0.36%) |
Feb 05, 2021 | 98.08 | 98.92 | 97.67 | 98.46 | 1,847,495 | +0.27(+0.27%) |
Feb 04, 2021 | 98.40 | 99.08 | 97.85 | 98.19 | 2,923,811 | +0.34(+0.35%) |
Feb 03, 2021 | 98.62 | 98.74 | 96.53 | 97.85 | 2,644,322 | -0.78(-0.79%) |
Feb 02, 2021 | 98.38 | 99.14 | 97.26 | 98.62 | 2,328,562 | +0.90(+0.92%) |
Feb 01, 2021 | 95.98 | 97.84 | 94.35 | 97.73 | 3,231,958 | +2.50(+2.63%) |
Jan 29, 2021 | 94.31 | 96.60 | 93.03 | 95.23 | 3,349,506 | -0.18(-0.19%) |
Jan 28, 2021 | 95.06 | 96.71 | 93.81 | 95.41 | 2,570,089 | +0.11(+0.12%) |
Jan 27, 2021 | 97.55 | 98.63 | 93.95 | 95.30 | 3,125,790 | -2.56(-2.61%) |
Jan 26, 2021 | 95.07 | 98.69 | 95.04 | 97.86 | 4,725,386 | +3.09(+3.26%) |
Jan 25, 2021 | 93.56 | 95.87 | 93.33 | 94.77 | 3,211,707 | +1.37(+1.46%) |
Jan 22, 2021 | 92.36 | 93.91 | 92.29 | 93.40 | 3,321,764 | +0.73(+0.79%) |
Jan 21, 2021 | 92.37 | 92.77 | 91.34 | 92.67 | 2,575,131 | +0.08(+0.09%) |
Jan 20, 2021 | 90.18 | 93.39 | 89.61 | 92.59 | 3,229,579 | +2.15(+2.38%) |
Jan 19, 2021 | 90.80 | 90.98 | 89.46 | 90.44 | 2,753,291 | +0.30(+0.34%) |
Jan 15, 2021 | 87.91 | 90.18 | 87.89 | 90.14 | 2,964,142 | +2.01(+2.28%) |
Jan 14, 2021 | 88.47 | 88.71 | 87.16 | 88.12 | 3,543,385 | +0.08(+0.09%) |
Jan 13, 2021 | 87.64 | 88.99 | 87.64 | 88.04 | 2,840,348 | +0.65(+0.74%) |
Jan 12, 2021 | 87.21 | 87.64 | 85.89 | 87.39 | 2,682,108 | +0.05(+0.05%) |
Jan 11, 2021 | 88.56 | 89.03 | 86.87 | 87.35 | 2,458,123 | -1.79(-2.01%) |
Jan 08, 2021 | 87.91 | 90.06 | 87.80 | 89.14 | 2,383,819 | +1.18(+1.34%) |
Jan 07, 2021 | 86.66 | 87.99 | 86.47 | 87.96 | 3,454,633 | +1.30(+1.50%) |
Jan 06, 2021 | 88.67 | 88.92 | 86.18 | 86.66 | 5,185,869 | -2.10(-2.37%) |
Jan 05, 2021 | 88.72 | 89.73 | 88.50 | 88.76 | 4,166,155 | +0.14(+0.16%) |
Jan 04, 2021 | 91.86 | 92.17 | 88.58 | 88.62 | 4,827,069 | -3.34(-3.63%) |
Dec 31, 2020 | 91.96 | 91.96 | 91.96 | 1,699,286 | +0.78(+0.85%) | |
Dec 30, 2020 | 90.41 | 91.66 | 90.34 | 91.19 | 1,699,286 | +1.02(+1.13%) |
Dec 29, 2020 | 91.39 | 91.70 | 90.14 | 90.17 | 1,639,062 | -0.46(-0.51%) |
Dec 28, 2020 | 90.33 | 90.88 | 89.77 | 90.63 | 1,438,296 | +0.90(+1.01%) |
Dec 24, 2020 | 89.19 | 89.98 | 88.90 | 89.73 | 773,763 | +0.97(+1.09%) |
Dec 23, 2020 | 90.43 | 91.28 | 88.73 | 88.76 | 2,404,113 | -1.35(-1.50%) |
Dec 22, 2020 | 90.34 | 90.50 | 89.52 | 90.11 | 2,628,011 | +0.37(+0.41%) |
Dec 21, 2020 | 88.87 | 90.06 | 88.58 | 89.74 | 3,773,926 | -0.76(-0.84%) |
Dec 18, 2020 | 92.71 | 92.98 | 89.57 | 90.50 | 7,882,633 | -2.32(-2.50%) |
Dec 17, 2020 | 92.40 | 92.91 | 91.83 | 92.81 | 4,164,212 | +1.21(+1.32%) |
Dec 16, 2020 | 91.17 | 92.32 | 90.87 | 91.60 | 3,157,245 | +0.28(+0.30%) |
Dec 15, 2020 | 89.49 | 91.34 | 88.84 | 91.33 | 3,281,076 | +2.46(+2.77%) |
Dec 14, 2020 | 89.81 | 91.06 | 88.64 | 88.87 | 3,019,173 | -0.46(-0.51%) |
Dec 11, 2020 | 88.77 | 89.46 | 87.79 | 89.33 | 3,463,147 | +0.17(+0.20%) |
Dec 10, 2020 | 88.41 | 89.80 | 88.11 | 89.15 | 4,172,598 | +0.69(+0.78%) |
Dec 09, 2020 | 88.91 | 89.25 | 87.30 | 88.47 | 3,182,073 | -0.44(-0.50%) |
Dec 08, 2020 | 89.83 | 90.10 | 88.51 | 88.91 | 2,578,513 | -0.57(-0.64%) |
Dec 07, 2020 | 89.95 | 90.63 | 89.27 | 89.47 | 2,468,127 | -1.04(-1.15%) |
Dec 04, 2020 | 89.55 | 90.59 | 89.22 | 90.51 | 3,579,889 | +1.43(+1.61%) |
Dec 03, 2020 | 89.23 | 89.87 | 88.61 | 89.08 | 4,740,087 | -0.39(-0.43%) |
Dec 02, 2020 | 91.58 | 91.88 | 89.41 | 89.47 | 3,042,799 | -2.46(-2.67%) |
Dec 01, 2020 | 92.51 | 93.49 | 91.87 | 91.92 | 3,973,960 | +0.14(+0.15%) |
Nov 30, 2020 | 92.17 | 92.67 | 90.91 | 91.79 | 4,066,042 | -0.50(-0.55%) |
Nov 27, 2020 | 91.24 | 92.51 | 90.64 | 92.29 | 1,387,613 | +1.46(+1.61%) |
Nov 25, 2020 | 91.04 | 91.31 | 90.36 | 90.83 | 2,211,243 | +0.18(+0.20%) |
Nov 24, 2020 | 92.09 | 92.41 | 90.39 | 90.65 | 2,993,704 | -0.69(-0.75%) |
Nov 23, 2020 | 91.70 | 92.55 | 91.27 | 91.34 | 2,766,267 | -0.65(-0.71%) |
Nov 20, 2020 | 91.79 | 92.49 | 90.47 | 91.99 | 2,758,222 | +0.26(+0.28%) |
Nov 19, 2020 | 92.68 | 93.21 | 91.47 | 91.73 | 2,481,089 | -1.29(-1.39%) |
Nov 18, 2020 | 95.58 | 96.00 | 93.00 | 93.02 | 2,193,692 | -2.57(-2.69%) |
Nov 17, 2020 | 94.15 | 95.75 | 92.96 | 95.59 | 2,161,102 | +0.86(+0.91%) |
Nov 16, 2020 | 95.83 | 96.03 | 92.52 | 94.73 | 2,247,057 | -0.25(-0.26%) |
Nov 13, 2020 | 94.65 | 95.39 | 94.13 | 94.98 | 2,692,602 | +0.83(+0.89%) |
Nov 12, 2020 | 94.14 | 95.13 | 93.12 | 94.14 | 3,235,580 | +0.55(+0.59%) |
Nov 11, 2020 | 92.49 | 93.87 | 91.42 | 93.59 | 4,248,950 | +1.91(+2.08%) |
Nov 10, 2020 | 91.74 | 92.25 | 90.03 | 91.69 | 6,290,627 | +0.30(+0.33%) |
Nov 09, 2020 | 102.34 | 103.09 | 91.10 | 91.38 | 6,485,288 | -4.84(-5.03%) |
Nov 06, 2020 | 96.85 | 97.61 | 95.87 | 96.23 | 1,924,019 | -0.91(-0.93%) |
Nov 05, 2020 | 97.89 | 98.05 | 96.59 | 97.13 | 1,737,465 | +0.06(+0.07%) |
Nov 04, 2020 | 96.14 | 98.74 | 95.68 | 97.07 | 2,135,189 | +1.30(+1.36%) |
Nov 03, 2020 | 94.18 | 96.47 | 93.82 | 95.77 | 1,658,531 | +2.31(+2.47%) |
Nov 02, 2020 | 92.40 | 93.83 | 92.07 | 93.46 | 1,994,938 | +2.45(+2.69%) |
Oct 30, 2020 | 91.25 | 92.10 | 89.90 | 91.01 | 2,478,410 | -0.90(-0.98%) |
Oct 29, 2020 | 89.26 | 92.75 | 88.59 | 91.91 | 2,435,527 | +2.45(+2.74%) |
Oct 28, 2020 | 89.39 | 90.95 | 88.87 | 89.46 | 2,906,850 | -1.50(-1.64%) |
Oct 27, 2020 | 92.10 | 92.98 | 90.93 | 90.95 | 1,959,814 | -1.22(-1.32%) |
Oct 26, 2020 | 93.53 | 93.69 | 91.65 | 92.17 | 2,100,954 | -2.54(-2.68%) |
Oct 23, 2020 | 95.15 | 95.52 | 94.38 | 94.71 | 1,529,426 | +0.40(+0.43%) |
Oct 22, 2020 | 94.43 | 95.25 | 94.14 | 94.31 | 1,787,460 | +0.14(+0.15%) |
Oct 21, 2020 | 94.41 | 95.91 | 93.82 | 94.17 | 2,095,277 | -0.81(-0.85%) |
Oct 20, 2020 | 96.26 | 96.40 | 94.41 | 94.98 | 1,940,590 | +0.47(+0.50%) |
Oct 19, 2020 | 96.44 | 96.55 | 94.40 | 94.51 | 2,113,453 | -1.14(-1.19%) |
Oct 16, 2020 | 96.09 | 96.78 | 95.59 | 95.65 | 2,362,975 | -0.66(-0.69%) |
Oct 15, 2020 | 94.71 | 97.15 | 94.57 | 96.31 | 1,395,815 | +0.87(+0.91%) |
Oct 14, 2020 | 97.29 | 97.68 | 95.29 | 95.44 | 1,818,204 | -2.39(-2.44%) |
Oct 13, 2020 | 98.24 | 98.97 | 97.33 | 97.82 | 2,285,610 | -1.52(-1.53%) |
Oct 12, 2020 | 98.90 | 99.86 | 97.37 | 99.35 | 1,420,220 | +1.27(+1.29%) |
Oct 09, 2020 | 98.48 | 99.03 | 97.50 | 98.08 | 2,091,666 | +0.06(+0.07%) |
Oct 08, 2020 | 97.09 | 100.10 | 96.74 | 98.02 | 2,597,013 | +0.99(+1.02%) |
Oct 07, 2020 | 96.41 | 97.59 | 95.34 | 97.02 | 2,241,939 | +1.17(+1.23%) |
Oct 06, 2020 | 96.58 | 96.94 | 95.00 | 95.85 | 2,874,663 | -0.65(-0.68%) |
Oct 05, 2020 | 96.33 | 96.99 | 94.89 | 96.50 | 2,994,333 | +0.89(+0.93%) |
Oct 02, 2020 | 92.66 | 96.09 | 92.20 | 95.61 | 5,048,274 | +1.89(+2.02%) |
Oct 01, 2020 | 92.59 | 93.91 | 91.34 | 93.72 | 3,368,648 | +1.41(+1.53%) |
Sep 30, 2020 | 91.93 | 93.16 | 90.60 | 92.31 | 3,973,912 | +0.93(+1.01%) |
Sep 29, 2020 | 91.35 | 92.15 | 90.82 | 91.38 | 1,990,788 | -0.39(-0.42%) |
Sep 28, 2020 | 90.94 | 91.92 | 90.24 | 91.77 | 2,505,652 | +2.17(+2.42%) |
Sep 25, 2020 | 87.16 | 89.62 | 86.93 | 89.60 | 1,781,769 | +2.12(+2.42%) |
Sep 24, 2020 | 87.43 | 89.06 | 86.97 | 87.48 | 2,436,520 | +0.06(+0.06%) |
Sep 23, 2020 | 90.79 | 91.16 | 87.02 | 87.43 | 2,772,255 | -3.57(-3.92%) |
Sep 22, 2020 | 88.63 | 91.73 | 88.63 | 91.00 | 3,446,609 | +2.42(+2.73%) |
Sep 21, 2020 | 90.02 | 90.27 | 87.97 | 88.58 | 4,806,527 | -2.72(-2.98%) |
Sep 18, 2020 | 92.92 | 93.60 | 90.55 | 91.30 | 4,965,541 | -1.45(-1.56%) |
Sep 17, 2020 | 92.56 | 93.74 | 91.71 | 92.75 | 2,516,942 | -0.86(-0.92%) |
Sep 16, 2020 | 94.37 | 94.73 | 93.55 | 93.61 | 2,576,417 | -0.10(-0.11%) |
Sep 15, 2020 | 93.23 | 94.49 | 93.17 | 93.71 | 1,671,246 | +0.71(+0.77%) |
Sep 14, 2020 | 92.06 | 93.82 | 91.91 | 93.00 | 2,020,098 | +1.59(+1.74%) |
Sep 11, 2020 | 91.61 | 92.08 | 90.47 | 91.41 | 2,006,198 | +0.18(+0.20%) |
Sep 10, 2020 | 91.92 | 92.68 | 91.06 | 91.23 | 1,964,780 | -0.88(-0.96%) |
Sep 09, 2020 | 91.19 | 92.66 | 90.98 | 92.12 | 3,288,301 | +1.99(+2.21%) |
Sep 08, 2020 | 91.29 | 91.46 | 89.68 | 90.13 | 3,030,540 | -1.79(-1.95%) |
Sep 04, 2020 | 92.61 | 93.41 | 89.57 | 91.92 | 2,239,474 | -0.78(-0.84%) |
Sep 03, 2020 | 95.19 | 95.47 | 91.78 | 92.69 | 2,595,965 | -2.71(-2.84%) |
Sep 02, 2020 | 92.60 | 95.47 | 92.05 | 95.40 | 3,548,067 | +2.81(+3.03%) |
Sep 01, 2020 | 92.81 | 92.94 | 91.92 | 92.59 | 1,902,633 | -0.33(-0.35%) |
Aug 31, 2020 | 93.45 | 93.67 | 92.03 | 92.92 | 2,883,763 | -0.57(-0.61%) |
Aug 28, 2020 | 93.62 | 93.62 | 92.34 | 93.49 | 2,128,536 | +0.54(+0.58%) |
Aug 27, 2020 | 92.75 | 93.66 | 92.50 | 92.96 | 2,231,044 | +0.79(+0.86%) |
Aug 26, 2020 | 92.78 | 93.01 | 91.50 | 92.16 | 3,047,666 | -0.87(-0.93%) |
Aug 25, 2020 | 93.51 | 93.59 | 92.09 | 93.03 | 3,421,360 | -0.02(-0.02%) |
Aug 24, 2020 | 93.53 | 93.67 | 91.61 | 93.05 | 2,209,351 | -0.95(-1.01%) |
Aug 21, 2020 | 94.45 | 94.52 | 92.91 | 94.00 | 1,546,771 | +0.32(+0.34%) |
Aug 20, 2020 | 92.62 | 94.36 | 92.36 | 93.68 | 1,967,119 | +0.87(+0.93%) |
Aug 19, 2020 | 94.64 | 94.92 | 92.56 | 92.81 | 3,099,355 | -1.74(-1.84%) |
Aug 18, 2020 | 94.94 | 95.16 | 93.95 | 94.55 | 1,634,058 | -0.51(-0.54%) |
Aug 17, 2020 | 93.32 | 95.07 | 93.05 | 95.06 | 2,288,019 | +1.72(+1.85%) |
Aug 14, 2020 | 93.36 | 94.73 | 93.07 | 93.34 | 2,948,621 | -0.29(-0.31%) |
Aug 13, 2020 | 93.50 | 94.62 | 93.35 | 93.63 | 2,307,046 | -0.22(-0.23%) |
Aug 12, 2020 | 93.23 | 94.03 | 92.11 | 93.85 | 3,016,106 | +2.16(+2.36%) |
Aug 11, 2020 | 95.49 | 95.52 | 91.30 | 91.69 | 3,920,207 | -2.94(-3.10%) |
Aug 10, 2020 | 96.07 | 96.37 | 94.62 | 94.62 | 2,908,938 | -1.22(-1.28%) |
Aug 07, 2020 | 95.21 | 95.92 | 94.96 | 95.85 | 2,208,561 | +0.17(+0.18%) |
Aug 06, 2020 | 95.40 | 96.53 | 95.39 | 95.67 | 1,910,953 | -0.02(-0.02%) |
Aug 05, 2020 | 96.81 | 97.15 | 95.45 | 95.69 | 1,711,940 | -0.63(-0.65%) |
Aug 04, 2020 | 95.50 | 96.64 | 94.94 | 96.32 | 3,263,648 | +0.56(+0.58%) |
Aug 03, 2020 | 96.22 | 96.62 | 94.87 | 95.77 | 2,261,260 | -0.40(-0.42%) |
Jul 31, 2020 | 95.70 | 96.31 | 94.05 | 96.17 | 4,201,604 | +0.21(+0.22%) |
Jul 30, 2020 | 95.77 | 97.36 | 95.17 | 95.96 | 3,023,847 | -0.89(-0.92%) |
Jul 29, 2020 | 93.59 | 96.91 | 93.59 | 96.85 | 4,262,704 | +3.31(+3.54%) |
Jul 28, 2020 | 92.68 | 94.11 | 92.28 | 93.54 | 3,575,655 | +0.71(+0.77%) |
Jul 27, 2020 | 90.82 | 92.95 | 89.78 | 92.83 | 3,431,182 | +1.69(+1.85%) |
Jul 24, 2020 | 89.95 | 91.35 | 89.37 | 91.14 | 3,311,251 | +0.92(+1.02%) |
Jul 23, 2020 | 89.34 | 91.78 | 89.32 | 90.22 | 3,397,502 | +0.47(+0.53%) |
Jul 22, 2020 | 88.63 | 90.08 | 87.97 | 89.74 | 3,741,316 | +0.41(+0.46%) |
Jul 21, 2020 | 89.97 | 90.78 | 88.55 | 89.33 | 3,880,568 | +2.92(+3.38%) |
Jul 20, 2020 | 86.60 | 87.42 | 86.30 | 86.41 | 2,614,659 | -0.56(-0.64%) |
Jul 17, 2020 | 84.68 | 87.55 | 84.38 | 86.97 | 3,645,051 | +2.96(+3.52%) |
Jul 16, 2020 | 85.30 | 86.21 | 83.98 | 84.02 | 3,182,420 | -1.50(-1.75%) |
Jul 15, 2020 | 86.31 | 86.41 | 84.54 | 85.51 | 4,231,005 | +0.33(+0.39%) |
Jul 14, 2020 | 85.45 | 85.96 | 84.36 | 85.18 | 4,611,058 | -0.17(-0.20%) |
Jul 13, 2020 | 87.10 | 87.97 | 85.34 | 85.36 | 5,145,920 | -1.14(-1.32%) |
Jul 10, 2020 | 87.52 | 87.97 | 86.16 | 86.50 | 3,324,954 | -1.60(-1.81%) |
Jul 09, 2020 | 87.57 | 88.35 | 86.10 | 88.09 | 2,831,811 | +0.74(+0.85%) |
Jul 08, 2020 | 86.60 | 87.41 | 86.46 | 87.35 | 3,379,629 | +0.85(+0.98%) |
Jul 07, 2020 | 85.75 | 87.36 | 85.67 | 86.51 | 2,801,113 | -0.67(-0.76%) |
Jul 06, 2020 | 88.49 | 89.34 | 86.79 | 87.17 | 2,751,977 | +0.01(+0.01%) |
Jul 02, 2020 | 88.15 | 88.65 | 86.71 | 87.16 | 2,979,315 | +0.36(+0.42%) |
Jul 01, 2020 | 85.31 | 87.03 | 84.74 | 86.80 | 2,876,649 | +1.66(+1.95%) |
Jun 30, 2020 | 83.05 | 85.97 | 83.05 | 85.14 | 5,603,950 | +1.97(+2.37%) |
Jun 29, 2020 | 82.93 | 83.57 | 81.62 | 83.17 | 2,465,412 | +1.22(+1.49%) |
Jun 26, 2020 | 82.98 | 83.68 | 81.33 | 81.94 | 4,826,890 | -1.50(-1.79%) |
Jun 25, 2020 | 81.87 | 83.53 | 81.03 | 83.44 | 3,299,058 | +1.52(+1.86%) |
Jun 24, 2020 | 82.12 | 83.54 | 80.21 | 81.92 | 5,180,889 | -1.51(-1.80%) |
Jun 23, 2020 | 85.39 | 85.59 | 83.25 | 83.42 | 2,627,619 | -1.01(-1.20%) |
Jun 22, 2020 | 83.76 | 84.51 | 82.03 | 84.44 | 3,738,065 | +0.63(+0.75%) |
Jun 19, 2020 | 88.19 | 88.19 | 83.61 | 83.81 | 13,321,085 | -2.94(-3.39%) |
Jun 18, 2020 | 87.12 | 87.47 | 86.25 | 86.74 | 2,536,679 | -1.47(-1.66%) |
Jun 17, 2020 | 89.39 | 89.39 | 87.45 | 88.21 | 2,974,551 | -0.18(-0.21%) |
Jun 16, 2020 | 89.40 | 89.68 | 87.07 | 88.39 | 3,772,732 | +2.29(+2.66%) |
Jun 15, 2020 | 82.93 | 86.95 | 82.89 | 86.10 | 3,998,809 | +0.47(+0.54%) |
Jun 12, 2020 | 84.85 | 86.24 | 82.80 | 85.64 | 4,684,312 | +3.22(+3.90%) |
Jun 11, 2020 | 85.00 | 85.36 | 82.32 | 82.42 | 5,506,625 | -4.99(-5.70%) |
Jun 10, 2020 | 87.38 | 88.44 | 86.64 | 87.41 | 2,623,694 | -0.83(-0.95%) |
Jun 09, 2020 | 87.33 | 89.04 | 86.79 | 88.24 | 3,186,370 | -0.40(-0.45%) |
Jun 08, 2020 | 86.76 | 88.82 | 86.44 | 88.64 | 3,900,922 | +1.87(+2.15%) |
Jun 05, 2020 | 87.20 | 88.32 | 86.47 | 86.77 | 3,984,351 | +2.14(+2.53%) |
Jun 04, 2020 | 87.41 | 87.76 | 83.84 | 84.63 | 3,668,898 | -3.60(-4.08%) |
Jun 03, 2020 | 86.86 | 88.60 | 86.58 | 88.23 | 3,275,937 | +1.69(+1.95%) |
Jun 02, 2020 | 85.78 | 86.63 | 84.71 | 86.55 | 3,467,077 | +1.60(+1.88%) |
Jun 01, 2020 | 83.37 | 85.73 | 82.99 | 84.95 | 2,548,555 | +1.99(+2.40%) |
May 29, 2020 | 83.54 | 84.01 | 82.52 | 82.96 | 4,158,073 | -1.41(-1.67%) |
May 28, 2020 | 84.32 | 84.62 | 82.72 | 84.36 | 2,886,396 | +1.17(+1.41%) |
May 27, 2020 | 83.41 | 83.41 | 81.12 | 83.19 | 3,358,654 | +1.58(+1.93%) |
May 26, 2020 | 81.76 | 82.23 | 80.53 | 81.61 | 3,026,008 | +2.24(+2.82%) |
May 22, 2020 | 77.91 | 79.47 | 77.91 | 79.37 | 1,407,532 | +1.04(+1.33%) |
May 21, 2020 | 78.40 | 79.30 | 77.92 | 78.33 | 3,410,387 | -0.65(-0.83%) |
May 20, 2020 | 78.04 | 79.14 | 77.74 | 78.98 | 2,779,224 | +2.21(+2.88%) |
May 19, 2020 | 78.24 | 78.96 | 76.64 | 76.77 | 3,411,635 | -1.95(-2.48%) |
May 18, 2020 | 78.29 | 79.55 | 77.14 | 78.72 | 3,444,960 | +3.22(+4.26%) |
May 15, 2020 | 75.39 | 76.14 | 74.34 | 75.50 | 5,483,984 | -0.73(-0.95%) |
May 14, 2020 | 74.03 | 76.23 | 72.64 | 76.23 | 4,841,780 | +1.12(+1.50%) |
May 13, 2020 | 75.76 | 76.81 | 74.85 | 75.10 | 4,340,868 | -1.25(-1.64%) |
May 12, 2020 | 80.77 | 80.77 | 76.35 | 76.36 | 4,897,411 | -4.22(-5.24%) |
May 11, 2020 | 80.43 | 81.80 | 80.05 | 80.58 | 4,001,411 | -0.99(-1.21%) |
May 08, 2020 | 81.86 | 81.86 | 80.35 | 81.57 | 2,480,527 | +1.72(+2.16%) |
May 07, 2020 | 79.90 | 80.62 | 79.18 | 79.85 | 2,982,690 | +1.02(+1.30%) |
May 06, 2020 | 79.87 | 80.67 | 78.76 | 78.82 | 2,511,585 | -0.73(-0.91%) |
May 05, 2020 | 80.00 | 80.63 | 79.16 | 79.55 | 2,035,489 | +0.55(+0.70%) |
May 04, 2020 | 77.83 | 79.16 | 77.29 | 78.99 | 2,440,083 | +0.25(+0.32%) |
May 01, 2020 | 79.18 | 80.35 | 78.05 | 78.74 | 2,915,438 | -2.16(-2.67%) |
Apr 30, 2020 | 80.43 | 81.21 | 78.77 | 80.90 | 3,724,777 | -0.84(-1.03%) |
Apr 29, 2020 | 83.00 | 83.41 | 81.59 | 81.74 | 3,475,846 | +0.52(+0.64%) |
Apr 28, 2020 | 85.32 | 85.39 | 80.92 | 81.22 | 3,465,439 | -2.04(-2.45%) |
Apr 27, 2020 | 82.35 | 84.03 | 81.35 | 83.26 | 2,800,826 | +2.54(+3.14%) |
Apr 24, 2020 | 78.96 | 81.17 | 78.65 | 80.73 | 3,216,666 | +2.08(+2.64%) |
Apr 23, 2020 | 79.83 | 80.65 | 78.54 | 78.65 | 3,280,939 | -1.02(-1.27%) |
Apr 22, 2020 | 81.30 | 82.30 | 79.48 | 79.66 | 3,659,645 | -1.02(-1.27%) |
Apr 21, 2020 | 75.97 | 81.27 | 75.89 | 80.69 | 4,693,463 | +0.45(+0.56%) |
Apr 20, 2020 | 80.68 | 81.12 | 79.67 | 80.24 | 3,516,223 | -1.56(-1.91%) |
Apr 17, 2020 | 81.83 | 82.46 | 80.00 | 81.80 | 4,057,259 | -2.07(-2.46%) |
Apr 16, 2020 | 79.01 | 80.17 | 77.79 | 83.86 | 3,184,876 | +5.40(+6.89%) |
Apr 15, 2020 | 78.41 | 79.70 | 76.96 | 78.46 | 4,268,619 | -2.37(-2.93%) |
Apr 14, 2020 | 80.15 | 81.54 | 79.61 | 80.83 | 4,041,214 | +2.48(+3.17%) |
Apr 13, 2020 | 82.45 | 83.14 | 78.21 | 78.34 | 4,688,236 | -4.82(-5.80%) |
Apr 09, 2020 | 79.69 | 83.90 | 78.89 | 83.16 | 9,136,996 | +5.03(+6.44%) |
Apr 08, 2020 | 74.80 | 78.69 | 73.18 | 78.13 | 5,636,797 | +4.74(+6.46%) |
Apr 07, 2020 | 78.26 | 78.39 | 73.23 | 73.39 | 5,943,256 | +0.65(+0.90%) |
Apr 06, 2020 | 70.74 | 73.38 | 69.85 | 72.74 | 6,523,593 | +6.02(+9.02%) |
Apr 03, 2020 | 67.16 | 68.23 | 65.00 | 66.72 | 4,282,491 | -1.74(-2.54%) |
Apr 02, 2020 | 64.70 | 69.18 | 64.42 | 68.46 | 5,951,724 | +2.04(+3.07%) |