Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 116.76 | 120.23 | 115.28 | 116.97 | 83,551 | +0.46(+0.39%) |
Mar 30, 2021 | 115.23 | 118.13 | 113.47 | 116.51 | 70,755 | +1.27(+1.10%) |
Mar 29, 2021 | 115.49 | 117.60 | 114.80 | 115.24 | 66,714 | -1.09(-0.94%) |
Mar 26, 2021 | 119.49 | 119.49 | 114.45 | 116.33 | 64,700 | -2.27(-1.91%) |
Mar 25, 2021 | 114.24 | 119.67 | 113.56 | 118.60 | 97,699 | +5.22(+4.60%) |
Mar 24, 2021 | 114.35 | 116.94 | 111.83 | 113.38 | 174,531 | -1.01(-0.88%) |
Mar 23, 2021 | 119.43 | 119.43 | 113.56 | 114.39 | 182,722 | -6.16(-5.11%) |
Mar 22, 2021 | 116.90 | 121.01 | 116.90 | 120.55 | 95,684 | +3.47(+2.96%) |
Mar 19, 2021 | 112.90 | 117.81 | 112.90 | 117.08 | 336,100 | +4.75(+4.23%) |
Mar 18, 2021 | 117.93 | 117.93 | 111.92 | 112.33 | 194,923 | -5.41(-4.59%) |
Mar 17, 2021 | 115.67 | 118.35 | 114.14 | 117.74 | 111,333 | +1.18(+1.01%) |
Mar 16, 2021 | 116.04 | 118.99 | 114.15 | 116.56 | 112,693 | -0.20(-0.17%) |
Mar 15, 2021 | 117.65 | 118.60 | 116.27 | 116.76 | 104,275 | -1.08(-0.92%) |
Mar 12, 2021 | 118.40 | 119.99 | 116.55 | 117.84 | 113,300 | -1.76(-1.47%) |
Mar 11, 2021 | 116.16 | 119.69 | 115.73 | 119.60 | 94,975 | +3.72(+3.21%) |
Mar 10, 2021 | 118.82 | 120.81 | 115.06 | 115.88 | 59,107 | -1.98(-1.68%) |
Mar 09, 2021 | 116.72 | 121.48 | 115.45 | 117.86 | 166,322 | +2.54(+2.20%) |
Mar 08, 2021 | 114.54 | 118.45 | 113.22 | 115.32 | 134,220 | -0.96(-0.83%) |
Mar 05, 2021 | 112.08 | 116.53 | 108.01 | 116.28 | 241,300 | +4.20(+3.75%) |
Mar 04, 2021 | 110.79 | 113.26 | 108.20 | 112.08 | 210,277 | -0.04(-0.04%) |
Mar 03, 2021 | 114.00 | 115.39 | 112.04 | 112.12 | 105,431 | -2.23(-1.95%) |
Mar 02, 2021 | 117.67 | 117.68 | 114.09 | 114.35 | 181,445 | -3.20(-2.72%) |
Mar 01, 2021 | 121.56 | 122.70 | 117.38 | 117.55 | 180,266 | -3.64(-3.01%) |
Feb 26, 2021 | 123.00 | 125.14 | 119.50 | 121.19 | 104,900 | -1.87(-1.52%) |
Feb 25, 2021 | 122.80 | 127.64 | 119.74 | 123.06 | 172,295 | +0.26(+0.21%) |
Feb 24, 2021 | 120.25 | 125.26 | 118.73 | 122.80 | 146,067 | +2.61(+2.17%) |
Feb 23, 2021 | 119.00 | 122.91 | 116.97 | 120.19 | 144,424 | +0.70(+0.59%) |
Feb 22, 2021 | 120.88 | 122.00 | 117.90 | 119.49 | 117,410 | -2.39(-1.96%) |
Feb 19, 2021 | 121.27 | 127.20 | 120.62 | 121.88 | 91,300 | +0.79(+0.65%) |
Feb 18, 2021 | 120.28 | 124.28 | 119.51 | 121.09 | 178,603 | -0.72(-0.59%) |
Feb 17, 2021 | 119.93 | 121.99 | 117.94 | 121.81 | 135,838 | +1.40(+1.16%) |
Feb 16, 2021 | 122.75 | 123.05 | 118.17 | 120.41 | 185,940 | -1.82(-1.49%) |
Feb 12, 2021 | 120.36 | 124.83 | 118.35 | 122.23 | 130,000 | +1.41(+1.17%) |
Feb 11, 2021 | 122.73 | 123.39 | 118.29 | 120.82 | 357,751 | -1.85(-1.51%) |
Feb 10, 2021 | 125.20 | 128.04 | 121.95 | 122.67 | 158,854 | -2.53(-2.02%) |
Feb 09, 2021 | 124.52 | 125.81 | 123.07 | 125.20 | 304,500 | +0.68(+0.55%) |
Feb 08, 2021 | 120.50 | 125.65 | 118.53 | 124.52 | 281,423 | +4.02(+3.34%) |
Feb 05, 2021 | 123.50 | 123.50 | 116.01 | 120.50 | 507,700 | +8.28(+7.38%) |
Feb 04, 2021 | 111.45 | 112.49 | 109.50 | 112.22 | 212,238 | +1.09(+0.98%) |
Feb 03, 2021 | 110.00 | 113.55 | 110.00 | 111.13 | 125,167 | +0.32(+0.29%) |
Feb 02, 2021 | 116.01 | 117.39 | 109.77 | 110.81 | 515,110 | -5.18(-4.47%) |
Feb 01, 2021 | 120.00 | 122.48 | 113.98 | 115.99 | 271,204 | -2.77(-2.33%) |
Jan 29, 2021 | 115.33 | 123.23 | 114.51 | 118.76 | 204,500 | +3.13(+2.71%) |
Jan 28, 2021 | 122.54 | 127.54 | 114.31 | 115.63 | 531,482 | -6.39(-5.24%) |
Jan 27, 2021 | 120.10 | 131.99 | 119.52 | 122.02 | 719,955 | +1.92(+1.60%) |
Jan 26, 2021 | 119.74 | 124.98 | 117.20 | 120.10 | 224,308 | +0.35(+0.29%) |
Jan 25, 2021 | 116.39 | 124.30 | 116.39 | 119.75 | 304,269 | +2.80(+2.39%) |
Jan 22, 2021 | 108.76 | 119.69 | 108.34 | 116.95 | 281,600 | +7.60(+6.95%) |
Jan 21, 2021 | 110.10 | 111.37 | 106.75 | 109.35 | 117,523 | -0.36(-0.33%) |
Jan 20, 2021 | 109.27 | 110.59 | 107.00 | 109.71 | 187,601 | +0.00(+0.00%) |
Jan 19, 2021 | 110.06 | 110.61 | 107.64 | 109.71 | 158,684 | +0.67(+0.61%) |
Jan 15, 2021 | 112.72 | 115.93 | 108.61 | 109.04 | 147,700 | -4.96(-4.35%) |
Jan 14, 2021 | 112.92 | 117.11 | 112.51 | 114.00 | 134,239 | +1.81(+1.61%) |
Jan 13, 2021 | 112.14 | 114.00 | 109.00 | 112.19 | 76,119 | +0.28(+0.25%) |
Jan 12, 2021 | 116.12 | 117.15 | 110.25 | 111.91 | 146,265 | -3.61(-3.12%) |
Jan 11, 2021 | 116.08 | 117.09 | 113.40 | 115.52 | 127,325 | -0.07(-0.06%) |
Jan 08, 2021 | 115.19 | 117.45 | 112.14 | 115.59 | 139,200 | +0.59(+0.51%) |
Jan 07, 2021 | 110.36 | 116.09 | 109.36 | 115.00 | 128,470 | +5.63(+5.15%) |
Jan 06, 2021 | 108.35 | 111.17 | 105.45 | 109.37 | 171,682 | +0.83(+0.76%) |
Jan 05, 2021 | 110.00 | 112.43 | 105.16 | 108.54 | 118,727 | -1.22(-1.11%) |
Jan 04, 2021 | 112.11 | 112.53 | 107.44 | 109.76 | 119,809 | -1.41(-1.27%) |
Dec 31, 2020 | 111.17 | 111.17 | 111.17 | 110,726 | +0.05(+0.04%) | |
Dec 30, 2020 | 110.60 | 112.38 | 110.22 | 111.12 | 110,726 | +1.06(+0.96%) |
Dec 29, 2020 | 113.54 | 114.60 | 109.10 | 110.06 | 142,549 | -3.21(-2.83%) |
Dec 28, 2020 | 121.70 | 121.93 | 113.04 | 113.27 | 175,311 | -6.85(-5.70%) |
Dec 24, 2020 | 120.12 | 120.98 | 118.30 | 120.12 | 51,800 | +2.58(+2.19%) |
Dec 23, 2020 | 117.81 | 118.28 | 113.33 | 117.54 | 144,516 | -0.42(-0.36%) |
Dec 22, 2020 | 118.90 | 121.02 | 117.60 | 117.96 | 129,166 | -0.38(-0.32%) |
Dec 21, 2020 | 115.74 | 118.99 | 111.65 | 118.34 | 195,581 | +1.22(+1.04%) |
Dec 18, 2020 | 124.35 | 125.25 | 116.55 | 117.12 | 809,600 | -3.26(-2.71%) |
Dec 17, 2020 | 121.73 | 123.46 | 119.81 | 120.38 | 120,915 | -1.54(-1.26%) |
Dec 16, 2020 | 122.44 | 126.00 | 120.54 | 121.92 | 231,321 | -0.94(-0.77%) |
Dec 15, 2020 | 121.34 | 124.34 | 120.22 | 122.86 | 117,004 | +2.13(+1.76%) |
Dec 14, 2020 | 120.94 | 126.82 | 117.09 | 120.73 | 234,321 | +1.30(+1.09%) |
Dec 11, 2020 | 120.60 | 122.84 | 118.84 | 119.43 | 71,400 | -1.01(-0.84%) |
Dec 10, 2020 | 120.24 | 123.47 | 118.11 | 120.44 | 162,727 | +1.35(+1.13%) |
Dec 09, 2020 | 116.40 | 120.86 | 116.40 | 119.09 | 106,492 | -3.51(-2.86%) |
Dec 08, 2020 | 121.20 | 123.70 | 119.78 | 122.60 | 126,106 | +1.77(+1.46%) |
Dec 07, 2020 | 120.90 | 123.40 | 119.73 | 120.83 | 93,929 | +2.36(+1.99%) |
Dec 04, 2020 | 117.51 | 121.03 | 115.50 | 118.47 | 114,800 | +0.14(+0.12%) |
Dec 03, 2020 | 116.73 | 119.18 | 113.99 | 118.33 | 80,599 | +1.19(+1.02%) |
Dec 02, 2020 | 116.65 | 118.97 | 114.72 | 117.14 | 103,806 | +0.04(+0.03%) |
Dec 01, 2020 | 118.08 | 119.73 | 116.01 | 117.10 | 142,462 | +0.31(+0.27%) |
Nov 30, 2020 | 119.74 | 120.99 | 115.83 | 116.79 | 202,638 | -2.32(-1.95%) |
Nov 27, 2020 | 112.94 | 120.07 | 112.00 | 119.11 | 71,400 | +7.17(+6.41%) |
Nov 25, 2020 | 114.06 | 114.48 | 111.81 | 111.94 | 94,900 | -1.32(-1.17%) |
Nov 24, 2020 | 114.77 | 115.29 | 111.40 | 113.26 | 116,027 | +0.22(+0.19%) |
Nov 23, 2020 | 115.87 | 115.87 | 110.49 | 113.04 | 167,441 | -1.83(-1.59%) |
Nov 20, 2020 | 113.49 | 115.84 | 113.02 | 114.87 | 122,500 | +0.32(+0.28%) |
Nov 19, 2020 | 114.01 | 116.82 | 112.96 | 114.55 | 184,848 | +0.53(+0.46%) |
Nov 18, 2020 | 120.68 | 120.75 | 113.52 | 114.02 | 256,599 | -6.20(-5.16%) |
Nov 17, 2020 | 120.98 | 121.16 | 117.28 | 120.22 | 199,704 | -0.71(-0.59%) |
Nov 16, 2020 | 129.42 | 129.42 | 120.12 | 120.93 | 150,942 | -7.16(-5.59%) |
Nov 13, 2020 | 129.14 | 131.98 | 127.25 | 128.09 | 120,600 | -0.12(-0.09%) |
Nov 12, 2020 | 125.69 | 128.32 | 124.70 | 128.21 | 125,866 | +2.15(+1.71%) |
Nov 11, 2020 | 131.28 | 131.28 | 123.96 | 126.06 | 140,403 | -3.95(-3.04%) |
Nov 10, 2020 | 128.79 | 134.54 | 126.72 | 130.01 | 213,365 | +2.49(+1.95%) |
Nov 09, 2020 | 126.06 | 129.02 | 124.08 | 127.52 | 102,161 | +3.63(+2.93%) |
Nov 06, 2020 | 127.56 | 129.99 | 123.66 | 123.89 | 124,900 | -3.00(-2.36%) |
Nov 05, 2020 | 132.76 | 136.81 | 126.71 | 126.89 | 178,316 | -6.10(-4.59%) |
Nov 04, 2020 | 129.27 | 137.28 | 129.27 | 132.99 | 208,505 | +4.99(+3.90%) |
Nov 03, 2020 | 128.20 | 131.83 | 126.93 | 128.00 | 131,657 | +0.70(+0.55%) |
Nov 02, 2020 | 128.50 | 129.33 | 121.64 | 127.30 | 103,799 | +0.05(+0.04%) |
Oct 30, 2020 | 128.29 | 131.77 | 124.52 | 127.25 | 96,800 | -1.07(-0.83%) |
Oct 29, 2020 | 128.82 | 131.78 | 126.70 | 128.32 | 76,482 | -0.14(-0.11%) |
Oct 28, 2020 | 130.45 | 131.45 | 127.79 | 128.46 | 69,509 | -4.51(-3.39%) |
Oct 27, 2020 | 129.40 | 133.87 | 128.31 | 132.97 | 81,882 | +4.01(+3.11%) |
Oct 26, 2020 | 130.45 | 132.84 | 126.78 | 128.96 | 59,419 | -2.03(-1.55%) |
Oct 23, 2020 | 132.42 | 132.98 | 129.41 | 130.99 | 65,800 | -0.39(-0.30%) |
Oct 22, 2020 | 128.52 | 133.50 | 127.09 | 131.38 | 95,976 | +4.29(+3.38%) |
Oct 21, 2020 | 127.65 | 128.11 | 125.89 | 127.09 | 112,222 | +0.77(+0.61%) |
Oct 20, 2020 | 128.81 | 129.99 | 124.71 | 126.32 | 104,782 | -1.36(-1.07%) |
Oct 19, 2020 | 126.44 | 129.20 | 124.70 | 127.68 | 127,577 | +2.45(+1.96%) |
Oct 16, 2020 | 123.89 | 127.54 | 123.89 | 125.23 | 93,800 | +1.74(+1.41%) |
Oct 15, 2020 | 125.75 | 126.67 | 122.41 | 123.49 | 157,855 | -3.72(-2.92%) |
Oct 14, 2020 | 133.70 | 136.12 | 126.93 | 127.21 | 160,748 | -6.49(-4.85%) |
Oct 13, 2020 | 130.45 | 134.82 | 129.20 | 133.70 | 141,258 | +2.72(+2.08%) |
Oct 12, 2020 | 130.19 | 131.14 | 127.69 | 130.98 | 96,594 | +1.40(+1.08%) |
Oct 09, 2020 | 128.72 | 130.72 | 126.94 | 129.58 | 116,000 | +0.88(+0.68%) |
Oct 08, 2020 | 127.28 | 132.73 | 127.28 | 128.70 | 107,522 | +2.81(+2.23%) |
Oct 07, 2020 | 121.89 | 127.63 | 121.89 | 125.89 | 121,021 | +4.61(+3.80%) |
Oct 06, 2020 | 119.82 | 122.79 | 116.86 | 121.28 | 220,464 | +2.29(+1.92%) |
Oct 05, 2020 | 118.07 | 119.85 | 116.57 | 118.99 | 134,225 | +2.47(+2.12%) |
Oct 02, 2020 | 116.33 | 120.00 | 115.36 | 116.52 | 112,000 | -1.67(-1.41%) |
Oct 01, 2020 | 119.72 | 120.05 | 116.78 | 118.19 | 104,458 | -0.54(-0.45%) |
Sep 30, 2020 | 118.94 | 120.18 | 113.76 | 118.73 | 135,829 | -0.49(-0.41%) |
Sep 29, 2020 | 121.55 | 121.94 | 118.00 | 119.22 | 142,123 | -2.38(-1.96%) |
Sep 28, 2020 | 118.88 | 122.16 | 117.67 | 121.60 | 159,843 | +3.41(+2.89%) |
Sep 25, 2020 | 118.52 | 121.50 | 117.65 | 118.19 | 75,200 | +0.29(+0.25%) |
Sep 24, 2020 | 115.91 | 118.11 | 114.58 | 117.90 | 212,279 | +0.50(+0.43%) |
Sep 23, 2020 | 125.06 | 125.06 | 115.67 | 117.40 | 344,520 | -6.81(-5.48%) |
Sep 22, 2020 | 122.00 | 124.54 | 120.56 | 124.21 | 146,626 | +3.14(+2.59%) |
Sep 21, 2020 | 121.03 | 121.63 | 119.30 | 121.07 | 117,729 | -1.81(-1.47%) |
Sep 18, 2020 | 119.90 | 123.74 | 117.62 | 122.88 | 453,400 | +4.68(+3.96%) |
Sep 17, 2020 | 107.10 | 119.92 | 106.00 | 118.20 | 421,358 | +9.69(+8.93%) |
Sep 16, 2020 | 107.63 | 109.53 | 104.49 | 108.51 | 244,537 | +1.59(+1.49%) |
Sep 15, 2020 | 107.60 | 109.00 | 105.62 | 106.92 | 217,381 | -0.14(-0.13%) |
Sep 14, 2020 | 103.69 | 107.88 | 103.20 | 107.06 | 321,412 | +4.56(+4.45%) |
Sep 11, 2020 | 101.49 | 103.18 | 98.71 | 102.50 | 201,700 | +2.32(+2.32%) |
Sep 10, 2020 | 103.20 | 103.28 | 99.88 | 100.18 | 83,570 | -2.51(-2.44%) |
Sep 09, 2020 | 103.30 | 105.15 | 101.53 | 102.69 | 88,225 | +0.73(+0.72%) |
Sep 08, 2020 | 104.00 | 106.66 | 101.60 | 101.96 | 202,205 | -6.96(-6.39%) |
Sep 04, 2020 | 109.65 | 109.65 | 102.53 | 108.92 | 117,900 | -0.08(-0.07%) |
Sep 03, 2020 | 110.00 | 113.45 | 107.03 | 109.00 | 125,642 | -0.84(-0.76%) |
Sep 02, 2020 | 107.13 | 109.86 | 104.52 | 109.84 | 214,075 | +3.75(+3.53%) |
Sep 01, 2020 | 107.65 | 107.65 | 102.56 | 106.09 | 73,481 | -1.61(-1.49%) |
Aug 31, 2020 | 106.89 | 108.99 | 104.87 | 107.70 | 81,227 | +1.06(+0.99%) |
Aug 28, 2020 | 106.17 | 106.99 | 104.39 | 106.64 | 45,600 | +0.81(+0.77%) |
Aug 27, 2020 | 105.13 | 106.42 | 102.96 | 105.83 | 41,755 | +0.47(+0.45%) |
Aug 26, 2020 | 105.92 | 106.41 | 104.33 | 105.36 | 49,732 | -0.76(-0.72%) |
Aug 25, 2020 | 103.69 | 106.87 | 102.99 | 106.12 | 42,823 | +2.71(+2.62%) |
Aug 24, 2020 | 105.76 | 105.79 | 102.00 | 103.41 | 103,599 | -2.05(-1.94%) |
Aug 21, 2020 | 106.90 | 107.41 | 104.72 | 105.46 | 67,100 | -1.58(-1.48%) |
Aug 20, 2020 | 105.84 | 107.61 | 105.22 | 107.04 | 44,968 | -0.01(-0.01%) |
Aug 19, 2020 | 108.88 | 110.08 | 106.79 | 107.05 | 84,725 | -1.93(-1.77%) |
Aug 18, 2020 | 110.80 | 112.99 | 108.63 | 108.98 | 84,125 | -2.14(-1.93%) |
Aug 17, 2020 | 106.36 | 112.55 | 106.12 | 111.12 | 136,132 | +4.63(+4.35%) |
Aug 14, 2020 | 106.26 | 109.00 | 104.12 | 106.49 | 122,200 | -0.13(-0.12%) |
Aug 13, 2020 | 107.26 | 109.11 | 106.38 | 106.62 | 62,361 | -0.47(-0.44%) |
Aug 12, 2020 | 105.38 | 108.71 | 103.97 | 107.09 | 107,121 | +3.03(+2.91%) |
Aug 11, 2020 | 106.20 | 108.56 | 103.82 | 104.06 | 117,172 | -1.43(-1.36%) |
Aug 10, 2020 | 105.45 | 107.73 | 104.85 | 105.49 | 61,897 | +0.24(+0.23%) |
Aug 07, 2020 | 102.76 | 107.25 | 102.76 | 105.25 | 92,400 | +2.15(+2.09%) |
Aug 06, 2020 | 105.40 | 105.66 | 98.65 | 103.10 | 140,339 | -3.32(-3.12%) |
Aug 05, 2020 | 106.22 | 108.02 | 105.41 | 106.42 | 74,565 | +0.80(+0.76%) |
Aug 04, 2020 | 105.61 | 106.27 | 103.40 | 105.62 | 59,928 | -0.01(-0.01%) |
Aug 03, 2020 | 103.81 | 106.31 | 102.12 | 105.63 | 89,252 | +3.02(+2.94%) |
Jul 31, 2020 | 109.91 | 109.91 | 101.26 | 102.61 | 133,400 | -4.34(-4.06%) |
Jul 30, 2020 | 102.63 | 107.82 | 102.63 | 106.95 | 57,229 | +3.65(+3.53%) |
Jul 29, 2020 | 108.44 | 108.44 | 103.03 | 103.30 | 88,518 | -4.61(-4.27%) |
Jul 28, 2020 | 108.98 | 110.75 | 107.50 | 107.91 | 65,803 | -1.32(-1.21%) |
Jul 27, 2020 | 108.08 | 110.23 | 107.62 | 109.23 | 76,836 | +1.96(+1.83%) |
Jul 24, 2020 | 107.58 | 108.76 | 105.31 | 107.27 | 103,700 | -1.15(-1.06%) |
Jul 23, 2020 | 110.12 | 112.67 | 107.75 | 108.42 | 64,116 | -1.60(-1.45%) |
Jul 22, 2020 | 108.47 | 110.46 | 108.47 | 110.02 | 63,793 | +1.16(+1.07%) |
Jul 21, 2020 | 111.71 | 111.71 | 108.85 | 108.86 | 65,856 | -0.79(-0.72%) |
Jul 20, 2020 | 106.53 | 111.53 | 105.70 | 109.65 | 97,079 | +2.55(+2.38%) |
Jul 17, 2020 | 104.00 | 108.98 | 104.00 | 107.10 | 119,700 | +3.60(+3.48%) |
Jul 16, 2020 | 103.16 | 104.26 | 102.44 | 103.50 | 68,601 | -0.43(-0.41%) |
Jul 15, 2020 | 104.76 | 107.27 | 102.55 | 103.93 | 129,408 | +0.52(+0.50%) |
Jul 14, 2020 | 99.72 | 103.43 | 99.02 | 103.41 | 113,338 | +3.63(+3.64%) |
Jul 13, 2020 | 105.18 | 106.31 | 99.12 | 99.78 | 168,602 | -4.13(-3.97%) |
Jul 10, 2020 | 107.67 | 107.67 | 102.75 | 103.91 | 90,300 | -3.97(-3.68%) |
Jul 09, 2020 | 110.43 | 110.43 | 106.75 | 107.88 | 62,815 | -2.12(-1.93%) |
Jul 08, 2020 | 109.06 | 110.00 | 106.68 | 110.00 | 82,936 | +1.53(+1.41%) |
Jul 07, 2020 | 109.14 | 112.92 | 108.45 | 108.47 | 99,859 | -0.90(-0.82%) |
Jul 06, 2020 | 112.31 | 113.95 | 108.94 | 109.37 | 201,833 | -2.21(-1.98%) |
Jul 02, 2020 | 113.14 | 113.19 | 109.62 | 111.58 | 143,800 | -0.67(-0.60%) |
Jul 01, 2020 | 113.80 | 118.72 | 110.55 | 112.25 | 252,279 | -1.00(-0.88%) |
Jun 30, 2020 | 104.28 | 113.80 | 103.00 | 113.25 | 293,594 | +10.51(+10.23%) |
Jun 29, 2020 | 104.00 | 104.58 | 97.00 | 102.74 | 388,096 | -5.71(-5.27%) |
Jun 26, 2020 | 109.93 | 110.85 | 107.57 | 108.45 | 108,100 | -2.26(-2.04%) |
Jun 25, 2020 | 107.32 | 111.36 | 106.03 | 110.71 | 107,122 | +3.44(+3.21%) |
Jun 24, 2020 | 111.92 | 112.58 | 106.74 | 107.27 | 93,919 | -4.81(-4.29%) |
Jun 23, 2020 | 112.39 | 115.02 | 111.80 | 112.08 | 115,433 | +0.31(+0.28%) |
Jun 22, 2020 | 110.35 | 112.56 | 107.28 | 111.77 | 119,360 | +1.61(+1.46%) |
Jun 19, 2020 | 111.67 | 113.42 | 109.54 | 110.16 | 267,600 | -0.81(-0.73%) |
Jun 18, 2020 | 110.76 | 113.60 | 110.53 | 110.97 | 44,996 | -0.09(-0.08%) |
Jun 17, 2020 | 110.67 | 112.90 | 109.33 | 111.06 | 84,174 | +1.27(+1.16%) |
Jun 16, 2020 | 110.21 | 111.98 | 107.74 | 109.79 | 85,799 | +1.74(+1.61%) |
Jun 15, 2020 | 105.21 | 109.87 | 103.44 | 108.05 | 96,329 | +1.29(+1.21%) |
Jun 12, 2020 | 107.32 | 109.89 | 103.02 | 106.76 | 129,300 | +2.39(+2.29%) |
Jun 11, 2020 | 113.83 | 113.87 | 104.12 | 104.37 | 234,387 | -11.31(-9.78%) |
Jun 10, 2020 | 114.92 | 117.35 | 114.00 | 115.68 | 94,428 | +1.37(+1.20%) |
Jun 09, 2020 | 115.41 | 118.20 | 114.06 | 114.31 | 89,985 | -1.34(-1.16%) |
Jun 08, 2020 | 112.57 | 116.77 | 111.00 | 115.65 | 93,280 | +3.00(+2.66%) |
Jun 05, 2020 | 110.26 | 113.69 | 110.26 | 112.65 | 135,800 | +2.07(+1.87%) |
Jun 04, 2020 | 109.38 | 113.13 | 108.50 | 110.58 | 129,922 | +0.26(+0.24%) |
Jun 03, 2020 | 113.58 | 114.14 | 110.32 | 110.32 | 108,701 | -3.67(-3.22%) |
Jun 02, 2020 | 112.79 | 114.48 | 110.70 | 113.99 | 72,839 | +0.61(+0.54%) |
Jun 01, 2020 | 116.15 | 116.93 | 111.02 | 113.38 | 154,590 | -2.64(-2.28%) |
May 29, 2020 | 116.82 | 117.48 | 110.37 | 116.02 | 232,300 | -0.40(-0.34%) |
May 28, 2020 | 120.00 | 121.61 | 116.03 | 116.42 | 103,537 | -3.58(-2.98%) |
May 27, 2020 | 119.68 | 123.16 | 112.84 | 120.00 | 186,649 | +0.42(+0.35%) |
May 26, 2020 | 127.25 | 127.25 | 119.50 | 119.58 | 161,594 | -6.13(-4.88%) |
May 22, 2020 | 122.12 | 126.98 | 121.03 | 125.71 | 283,400 | +6.36(+5.33%) |
May 21, 2020 | 123.07 | 123.71 | 119.35 | 119.35 | 242,889 | -2.76(-2.26%) |
May 20, 2020 | 120.62 | 124.13 | 116.85 | 122.11 | 237,313 | +2.20(+1.83%) |
May 19, 2020 | 122.38 | 123.81 | 119.67 | 119.91 | 230,143 | -1.59(-1.31%) |
May 18, 2020 | 121.21 | 124.29 | 119.69 | 121.50 | 300,057 | +3.10(+2.62%) |
May 15, 2020 | 110.47 | 119.26 | 110.45 | 118.40 | 275,400 | +7.96(+7.21%) |
May 14, 2020 | 111.23 | 112.27 | 102.80 | 110.44 | 261,673 | -3.38(-2.97%) |
May 13, 2020 | 110.86 | 116.62 | 109.00 | 113.82 | 258,229 | +3.39(+3.07%) |
May 12, 2020 | 104.04 | 117.00 | 104.00 | 110.43 | 553,794 | +7.21(+6.99%) |
May 11, 2020 | 92.36 | 103.98 | 89.68 | 103.22 | 348,519 | +12.37(+13.62%) |
May 08, 2020 | 88.50 | 92.39 | 87.38 | 90.85 | 172,800 | +2.62(+2.97%) |
May 07, 2020 | 92.49 | 92.49 | 85.52 | 88.23 | 208,975 | -0.07(-0.08%) |
May 06, 2020 | 92.27 | 93.00 | 86.27 | 88.30 | 300,410 | -0.01(-0.01%) |
May 05, 2020 | 91.56 | 92.00 | 86.46 | 88.31 | 199,122 | +0.81(+0.93%) |
May 04, 2020 | 82.30 | 87.51 | 80.98 | 87.50 | 119,807 | +5.02(+6.09%) |
May 01, 2020 | 82.61 | 83.12 | 79.01 | 82.48 | 162,900 | -1.20(-1.43%) |
Apr 30, 2020 | 86.90 | 90.05 | 83.64 | 83.68 | 224,850 | -4.29(-4.88%) |
Apr 29, 2020 | 88.73 | 90.32 | 87.22 | 87.97 | 180,525 | +1.07(+1.23%) |
Apr 28, 2020 | 94.70 | 94.70 | 86.78 | 86.90 | 151,027 | -6.40(-6.86%) |
Apr 27, 2020 | 92.59 | 94.69 | 90.01 | 93.30 | 204,137 | +2.85(+3.15%) |
Apr 24, 2020 | 86.19 | 90.58 | 84.49 | 90.45 | 165,000 | +5.05(+5.91%) |
Apr 23, 2020 | 83.36 | 86.43 | 83.36 | 85.40 | 322,915 | +2.41(+2.90%) |
Apr 22, 2020 | 84.10 | 86.44 | 82.83 | 82.99 | 294,124 | -0.39(-0.47%) |
Apr 21, 2020 | 86.56 | 90.99 | 82.47 | 83.38 | 273,319 | -4.51(-5.13%) |
Apr 20, 2020 | 82.60 | 91.79 | 82.22 | 87.89 | 314,334 | +5.94(+7.25%) |
Apr 17, 2020 | 79.15 | 83.00 | 78.92 | 81.95 | 229,600 | +4.93(+6.40%) |
Apr 16, 2020 | 74.64 | 77.17 | 74.20 | 77.02 | 208,539 | +3.24(+4.39%) |
Apr 15, 2020 | 72.03 | 75.68 | 71.02 | 73.78 | 205,270 | -0.02(-0.03%) |
Apr 14, 2020 | 77.00 | 78.65 | 71.47 | 73.80 | 470,064 | +6.71(+10.00%) |
Apr 13, 2020 | 67.25 | 67.67 | 64.85 | 67.09 | 180,418 | -0.10(-0.15%) |
Apr 09, 2020 | 68.87 | 70.15 | 65.62 | 67.19 | 282,100 | +0.99(+1.50%) |
Apr 08, 2020 | 63.77 | 66.64 | 63.25 | 66.20 | 257,612 | +3.38(+5.38%) |
Apr 07, 2020 | 67.50 | 68.65 | 62.76 | 62.82 | 219,350 | -2.97(-4.51%) |
Apr 06, 2020 | 61.39 | 65.99 | 61.39 | 65.79 | 222,271 | +5.66(+9.41%) |
Apr 03, 2020 | 60.26 | 60.91 | 57.23 | 60.13 | 201,300 | -0.46(-0.76%) |
Apr 02, 2020 | 60.38 | 61.00 | 56.82 | 60.59 | 294,922 | +0.33(+0.55%) |