Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 146.19 | 147.54 | 144.30 | 145.36 | 2,396,994 | -0.12(-0.08%) |
Mar 30, 2021 | 142.10 | 146.90 | 141.84 | 145.47 | 2,804,801 | +3.56(+2.51%) |
Mar 29, 2021 | 143.28 | 144.07 | 140.49 | 141.91 | 2,625,986 | -2.18(-1.51%) |
Mar 26, 2021 | 144.61 | 144.80 | 140.16 | 144.09 | 2,778,257 | +0.25(+0.17%) |
Mar 25, 2021 | 139.20 | 144.23 | 136.82 | 143.84 | 2,175,381 | +3.23(+2.30%) |
Mar 24, 2021 | 141.52 | 144.91 | 140.53 | 140.62 | 2,921,328 | +0.84(+0.60%) |
Mar 23, 2021 | 146.90 | 146.92 | 138.77 | 139.77 | 4,312,911 | -8.91(-5.99%) |
Mar 22, 2021 | 147.75 | 149.42 | 146.60 | 148.68 | 2,644,842 | -0.77(-0.51%) |
Mar 19, 2021 | 149.75 | 150.59 | 146.27 | 149.45 | 5,547,038 | -1.97(-1.30%) |
Mar 18, 2021 | 151.70 | 154.71 | 149.27 | 151.42 | 2,893,838 | -1.63(-1.06%) |
Mar 17, 2021 | 147.06 | 153.25 | 146.99 | 153.05 | 2,808,478 | +5.22(+3.53%) |
Mar 16, 2021 | 150.71 | 151.28 | 146.76 | 147.83 | 1,752,471 | -2.88(-1.91%) |
Mar 15, 2021 | 149.66 | 151.19 | 147.46 | 150.71 | 2,613,796 | +3.30(+2.24%) |
Mar 12, 2021 | 146.57 | 149.09 | 145.37 | 147.41 | 1,719,980 | +1.34(+0.92%) |
Mar 11, 2021 | 144.40 | 147.84 | 143.05 | 146.06 | 2,284,908 | +1.66(+1.15%) |
Mar 10, 2021 | 144.75 | 148.01 | 144.10 | 144.40 | 2,305,319 | +0.14(+0.09%) |
Mar 09, 2021 | 148.43 | 148.59 | 143.93 | 144.27 | 3,005,724 | -3.38(-2.29%) |
Mar 08, 2021 | 146.79 | 150.20 | 143.60 | 147.64 | 3,182,364 | +3.46(+2.40%) |
Mar 05, 2021 | 143.93 | 144.65 | 136.39 | 144.19 | 3,098,104 | +2.11(+1.49%) |
Mar 04, 2021 | 144.49 | 144.88 | 137.00 | 142.08 | 4,196,916 | -1.51(-1.05%) |
Mar 03, 2021 | 146.73 | 147.53 | 143.56 | 143.59 | 2,377,450 | -2.59(-1.77%) |
Mar 02, 2021 | 144.40 | 147.00 | 143.16 | 146.18 | 2,947,719 | +0.47(+0.32%) |
Mar 01, 2021 | 148.22 | 148.22 | 145.22 | 145.71 | 2,327,877 | +0.39(+0.27%) |
Feb 26, 2021 | 147.49 | 149.40 | 143.09 | 145.32 | 4,185,420 | -1.98(-1.35%) |
Feb 25, 2021 | 153.35 | 157.00 | 146.03 | 147.30 | 5,240,031 | -7.27(-4.71%) |
Feb 24, 2021 | 146.72 | 154.67 | 146.61 | 154.57 | 5,971,529 | +7.80(+5.32%) |
Feb 23, 2021 | 142.03 | 146.89 | 139.51 | 146.77 | 5,736,634 | +6.86(+4.90%) |
Feb 22, 2021 | 136.61 | 142.73 | 136.09 | 139.91 | 5,408,227 | +6.16(+4.61%) |
Feb 19, 2021 | 128.84 | 135.02 | 128.84 | 133.75 | 2,910,006 | +4.22(+3.26%) |
Feb 18, 2021 | 125.88 | 130.30 | 125.17 | 129.53 | 2,670,001 | +0.63(+0.49%) |
Feb 17, 2021 | 126.01 | 130.78 | 125.16 | 128.90 | 2,960,169 | +0.92(+0.72%) |
Feb 16, 2021 | 127.59 | 128.65 | 126.19 | 127.97 | 2,489,563 | +0.90(+0.71%) |
Feb 12, 2021 | 123.40 | 127.38 | 123.23 | 127.07 | 1,773,984 | +2.78(+2.24%) |
Feb 11, 2021 | 125.19 | 126.35 | 122.70 | 124.30 | 1,965,800 | -0.10(-0.08%) |
Feb 10, 2021 | 124.71 | 126.53 | 123.81 | 124.39 | 1,731,469 | -0.30(-0.24%) |
Feb 09, 2021 | 126.89 | 126.89 | 123.75 | 124.69 | 1,430,320 | -2.00(-1.58%) |
Feb 08, 2021 | 127.73 | 128.39 | 124.34 | 126.69 | 2,229,272 | -0.38(-0.30%) |
Feb 05, 2021 | 124.63 | 127.11 | 124.62 | 127.07 | 2,860,384 | +3.96(+3.21%) |
Feb 04, 2021 | 121.70 | 123.51 | 121.02 | 123.12 | 1,904,315 | +2.06(+1.70%) |
Feb 03, 2021 | 119.73 | 122.45 | 119.58 | 121.06 | 2,299,026 | +1.23(+1.02%) |
Feb 02, 2021 | 117.25 | 120.28 | 116.78 | 119.83 | 2,640,335 | +4.27(+3.69%) |
Feb 01, 2021 | 115.76 | 117.54 | 114.89 | 115.56 | 2,269,553 | +1.41(+1.24%) |
Jan 29, 2021 | 117.39 | 117.74 | 113.35 | 114.15 | 4,989,471 | -4.32(-3.65%) |
Jan 28, 2021 | 117.78 | 121.17 | 117.78 | 118.47 | 3,626,214 | +3.18(+2.76%) |
Jan 27, 2021 | 116.18 | 118.15 | 113.79 | 115.29 | 4,013,308 | -2.91(-2.47%) |
Jan 26, 2021 | 118.14 | 119.18 | 117.08 | 118.20 | 2,002,718 | +0.80(+0.69%) |
Jan 25, 2021 | 120.11 | 120.31 | 114.73 | 117.40 | 4,500,602 | -3.22(-2.67%) |
Jan 22, 2021 | 122.94 | 123.92 | 120.49 | 120.61 | 2,196,031 | -3.65(-2.94%) |
Jan 21, 2021 | 123.67 | 125.32 | 122.20 | 124.27 | 1,805,174 | -0.11(-0.09%) |
Jan 20, 2021 | 123.69 | 125.27 | 122.70 | 124.37 | 2,014,305 | -0.13(-0.10%) |
Jan 19, 2021 | 124.96 | 125.85 | 123.13 | 124.50 | 1,617,329 | +0.06(+0.05%) |
Jan 15, 2021 | 125.85 | 125.99 | 123.40 | 124.44 | 1,730,475 | -2.09(-1.65%) |
Jan 14, 2021 | 125.96 | 128.20 | 124.89 | 126.53 | 1,921,321 | +2.38(+1.91%) |
Jan 13, 2021 | 124.45 | 124.95 | 122.08 | 124.16 | 2,765,887 | -0.86(-0.69%) |
Jan 12, 2021 | 125.51 | 126.21 | 123.75 | 125.02 | 2,983,320 | -1.25(-0.99%) |
Jan 11, 2021 | 125.38 | 126.84 | 124.71 | 126.27 | 1,724,314 | -1.01(-0.79%) |
Jan 08, 2021 | 128.76 | 129.73 | 126.59 | 127.28 | 1,513,541 | -0.65(-0.51%) |
Jan 07, 2021 | 126.86 | 128.75 | 126.74 | 127.93 | 1,945,981 | +0.94(+0.74%) |
Jan 06, 2021 | 122.52 | 128.30 | 122.52 | 126.98 | 2,323,191 | +3.24(+2.62%) |
Jan 05, 2021 | 121.63 | 124.94 | 121.28 | 123.75 | 1,455,393 | +1.30(+1.06%) |
Jan 04, 2021 | 129.06 | 129.65 | 121.07 | 122.45 | 4,067,650 | -7.02(-5.42%) |
Dec 31, 2020 | 129.47 | 129.47 | 129.47 | 1,308,772 | +1.42(+1.11%) | |
Dec 30, 2020 | 126.81 | 128.91 | 126.11 | 128.04 | 1,308,772 | +1.44(+1.14%) |
Dec 29, 2020 | 127.08 | 128.89 | 126.01 | 126.60 | 1,717,032 | +0.67(+0.53%) |
Dec 28, 2020 | 127.83 | 128.14 | 125.74 | 125.93 | 1,355,351 | -0.42(-0.33%) |
Dec 24, 2020 | 126.23 | 126.58 | 125.13 | 126.36 | 603,215 | +0.14(+0.11%) |
Dec 23, 2020 | 124.70 | 126.68 | 124.38 | 126.22 | 1,654,579 | +2.31(+1.86%) |
Dec 22, 2020 | 124.19 | 124.91 | 122.13 | 123.91 | 1,525,795 | -1.04(-0.83%) |
Dec 21, 2020 | 123.45 | 125.77 | 121.48 | 124.95 | 2,228,310 | -1.47(-1.16%) |
Dec 18, 2020 | 127.92 | 128.48 | 125.89 | 126.42 | 3,440,367 | -1.44(-1.13%) |
Dec 17, 2020 | 128.35 | 129.94 | 126.28 | 127.87 | 1,852,688 | -0.15(-0.12%) |
Dec 16, 2020 | 128.17 | 128.49 | 126.35 | 128.01 | 1,785,190 | +0.08(+0.06%) |
Dec 15, 2020 | 126.94 | 128.06 | 124.48 | 127.94 | 1,845,851 | +3.67(+2.95%) |
Dec 14, 2020 | 128.85 | 128.99 | 124.08 | 124.27 | 1,923,191 | -1.85(-1.47%) |
Dec 11, 2020 | 128.23 | 129.36 | 125.27 | 126.12 | 2,212,946 | -3.20(-2.47%) |
Dec 10, 2020 | 127.44 | 129.95 | 126.48 | 129.32 | 1,817,088 | +1.28(+1.00%) |
Dec 09, 2020 | 131.44 | 131.84 | 126.92 | 128.04 | 2,839,748 | -2.04(-1.57%) |
Dec 08, 2020 | 129.06 | 131.68 | 128.61 | 130.09 | 1,581,828 | -0.40(-0.31%) |
Dec 07, 2020 | 132.37 | 132.78 | 129.70 | 130.49 | 1,799,579 | -2.60(-1.95%) |
Dec 04, 2020 | 131.16 | 133.31 | 130.30 | 133.09 | 1,959,636 | +3.23(+2.49%) |
Dec 03, 2020 | 127.54 | 132.17 | 126.70 | 129.86 | 2,744,280 | +3.53(+2.80%) |
Dec 02, 2020 | 125.73 | 128.21 | 125.31 | 126.33 | 1,990,545 | +0.20(+0.16%) |
Dec 01, 2020 | 127.09 | 127.26 | 125.30 | 126.13 | 1,927,301 | +1.62(+1.30%) |
Nov 30, 2020 | 125.54 | 125.92 | 122.56 | 124.51 | 2,133,648 | -1.45(-1.15%) |
Nov 27, 2020 | 125.62 | 128.31 | 124.83 | 125.96 | 1,391,574 | -0.85(-0.67%) |
Nov 25, 2020 | 127.45 | 127.83 | 125.39 | 126.82 | 2,126,030 | -1.66(-1.29%) |
Nov 24, 2020 | 123.94 | 128.91 | 123.03 | 128.48 | 5,405,962 | +7.67(+6.35%) |
Nov 23, 2020 | 118.70 | 121.12 | 118.33 | 120.80 | 2,224,638 | +3.74(+3.19%) |
Nov 20, 2020 | 118.41 | 119.64 | 116.99 | 117.06 | 5,392,362 | -1.80(-1.51%) |
Nov 19, 2020 | 118.11 | 119.45 | 117.31 | 118.86 | 2,071,526 | +0.76(+0.64%) |
Nov 18, 2020 | 119.99 | 121.91 | 117.98 | 118.10 | 2,414,001 | -2.39(-1.99%) |
Nov 17, 2020 | 121.33 | 121.36 | 118.12 | 120.50 | 2,978,787 | -0.96(-0.79%) |
Nov 16, 2020 | 123.36 | 123.36 | 119.39 | 121.46 | 4,682,662 | +3.69(+3.13%) |
Nov 13, 2020 | 114.15 | 117.90 | 113.50 | 117.77 | 2,859,263 | +4.57(+4.04%) |
Nov 12, 2020 | 112.47 | 114.15 | 109.79 | 113.19 | 3,172,902 | -1.03(-0.90%) |
Nov 11, 2020 | 115.36 | 116.00 | 112.93 | 114.23 | 3,914,976 | -2.05(-1.76%) |
Nov 10, 2020 | 115.02 | 117.57 | 113.77 | 116.28 | 4,971,824 | +0.18(+0.15%) |
Nov 09, 2020 | 120.76 | 129.45 | 111.49 | 116.10 | 14,478,061 | +14.14(+13.87%) |
Nov 06, 2020 | 100.10 | 102.70 | 99.61 | 101.96 | 4,246,863 | +2.92(+2.95%) |
Nov 05, 2020 | 96.89 | 100.98 | 96.31 | 99.03 | 3,637,587 | +2.82(+2.93%) |
Nov 04, 2020 | 95.61 | 98.69 | 93.36 | 96.22 | 3,333,960 | +1.91(+2.03%) |
Nov 03, 2020 | 92.51 | 95.38 | 92.14 | 94.30 | 2,705,517 | +3.13(+3.43%) |
Nov 02, 2020 | 91.27 | 91.65 | 89.90 | 91.17 | 2,361,346 | +0.02(+0.02%) |
Oct 30, 2020 | 90.34 | 92.28 | 88.87 | 91.15 | 2,784,065 | -0.44(-0.48%) |
Oct 29, 2020 | 88.32 | 92.03 | 87.36 | 91.59 | 2,780,657 | +3.30(+3.73%) |
Oct 28, 2020 | 89.87 | 90.80 | 87.27 | 88.30 | 4,383,375 | -3.43(-3.73%) |
Oct 27, 2020 | 94.68 | 95.07 | 91.61 | 91.72 | 2,559,621 | -2.51(-2.67%) |
Oct 26, 2020 | 97.65 | 97.66 | 92.66 | 94.23 | 2,964,054 | -5.63(-5.64%) |
Oct 23, 2020 | 99.82 | 100.37 | 98.32 | 99.87 | 2,071,108 | +0.92(+0.93%) |
Oct 22, 2020 | 94.31 | 99.33 | 93.86 | 98.95 | 3,090,689 | +5.56(+5.96%) |
Oct 21, 2020 | 93.75 | 94.23 | 92.56 | 93.38 | 1,539,958 | -0.92(-0.98%) |
Oct 20, 2020 | 93.53 | 95.28 | 92.45 | 94.30 | 1,816,864 | +2.11(+2.29%) |
Oct 19, 2020 | 96.68 | 96.68 | 91.90 | 92.19 | 2,112,553 | -3.75(-3.91%) |
Oct 16, 2020 | 95.52 | 97.15 | 95.00 | 95.94 | 1,739,849 | +0.68(+0.71%) |
Oct 15, 2020 | 94.50 | 95.48 | 93.01 | 95.27 | 1,921,841 | +0.00(+0.00%) |
Oct 14, 2020 | 96.71 | 97.36 | 94.76 | 95.27 | 2,494,412 | -1.15(-1.19%) |
Oct 13, 2020 | 97.39 | 97.68 | 95.11 | 96.41 | 2,790,874 | -2.42(-2.45%) |
Oct 12, 2020 | 97.61 | 99.23 | 97.00 | 98.84 | 2,362,414 | +1.34(+1.38%) |
Oct 09, 2020 | 99.41 | 100.19 | 97.41 | 97.49 | 1,705,409 | -0.95(-0.97%) |
Oct 08, 2020 | 97.95 | 98.57 | 96.38 | 98.44 | 1,833,151 | +1.28(+1.31%) |
Oct 07, 2020 | 96.41 | 98.08 | 96.19 | 97.17 | 1,880,483 | +2.05(+2.16%) |
Oct 06, 2020 | 96.31 | 98.47 | 94.73 | 95.12 | 3,080,152 | +0.14(+0.14%) |
Oct 05, 2020 | 94.00 | 95.43 | 93.36 | 94.98 | 2,193,560 | +1.50(+1.61%) |
Oct 02, 2020 | 90.00 | 93.84 | 89.74 | 93.48 | 2,240,559 | +0.88(+0.95%) |
Oct 01, 2020 | 91.49 | 93.18 | 90.79 | 92.60 | 2,223,474 | +1.74(+1.91%) |
Sep 30, 2020 | 92.65 | 94.23 | 90.44 | 90.86 | 2,974,280 | -0.62(-0.68%) |
Sep 29, 2020 | 94.40 | 94.40 | 91.08 | 91.48 | 2,259,749 | -2.74(-2.91%) |
Sep 28, 2020 | 93.28 | 95.58 | 92.19 | 94.22 | 3,020,771 | +2.95(+3.24%) |
Sep 25, 2020 | 88.65 | 91.69 | 88.59 | 91.26 | 2,361,915 | +1.61(+1.80%) |
Sep 24, 2020 | 90.54 | 91.84 | 88.80 | 89.65 | 4,102,209 | -1.56(-1.71%) |
Sep 23, 2020 | 94.56 | 96.04 | 90.89 | 91.21 | 2,840,617 | -2.51(-2.68%) |
Sep 22, 2020 | 91.77 | 93.75 | 91.27 | 93.72 | 3,673,271 | +2.43(+2.67%) |
Sep 21, 2020 | 94.18 | 94.61 | 89.70 | 91.29 | 4,954,868 | -6.73(-6.87%) |
Sep 18, 2020 | 101.45 | 102.01 | 97.73 | 98.02 | 5,428,534 | -4.45(-4.34%) |
Sep 17, 2020 | 103.80 | 105.14 | 101.77 | 102.47 | 2,814,846 | -3.29(-3.11%) |
Sep 16, 2020 | 104.14 | 106.86 | 102.50 | 105.76 | 3,061,275 | +2.33(+2.25%) |
Sep 15, 2020 | 103.03 | 104.38 | 101.30 | 103.43 | 1,956,682 | +0.70(+0.68%) |
Sep 14, 2020 | 99.00 | 102.96 | 98.68 | 102.73 | 2,776,630 | +5.32(+5.46%) |
Sep 11, 2020 | 99.06 | 99.23 | 95.58 | 97.41 | 2,687,876 | -1.10(-1.12%) |
Sep 10, 2020 | 101.03 | 103.42 | 98.25 | 98.51 | 2,304,886 | -1.60(-1.60%) |
Sep 09, 2020 | 101.88 | 102.01 | 98.96 | 100.11 | 2,679,231 | -1.93(-1.90%) |
Sep 08, 2020 | 101.08 | 105.16 | 100.47 | 102.05 | 2,797,354 | -0.82(-0.80%) |
Sep 04, 2020 | 102.94 | 105.05 | 101.29 | 102.87 | 2,910,210 | +1.70(+1.68%) |
Sep 03, 2020 | 103.04 | 105.89 | 100.31 | 101.17 | 3,011,035 | -1.28(-1.25%) |
Sep 02, 2020 | 101.36 | 102.89 | 100.50 | 102.45 | 2,140,521 | +1.28(+1.26%) |
Sep 01, 2020 | 99.59 | 102.64 | 98.89 | 101.17 | 1,954,474 | +0.18(+0.17%) |
Aug 31, 2020 | 103.29 | 103.99 | 100.93 | 101.00 | 2,934,699 | -3.29(-3.15%) |
Aug 28, 2020 | 101.05 | 104.63 | 100.05 | 104.28 | 3,730,257 | +4.39(+4.39%) |
Aug 27, 2020 | 97.40 | 101.40 | 97.16 | 99.90 | 3,928,146 | +4.33(+4.53%) |
Aug 26, 2020 | 96.51 | 96.74 | 94.54 | 95.57 | 2,198,762 | -1.36(-1.41%) |
Aug 25, 2020 | 96.98 | 98.51 | 95.71 | 96.93 | 2,344,496 | +0.86(+0.90%) |
Aug 24, 2020 | 94.22 | 96.74 | 93.23 | 96.07 | 2,843,819 | +2.57(+2.75%) |
Aug 21, 2020 | 92.07 | 95.23 | 91.76 | 93.50 | 2,108,402 | +1.23(+1.33%) |
Aug 20, 2020 | 90.74 | 93.85 | 90.36 | 92.27 | 2,282,756 | +0.02(+0.02%) |
Aug 19, 2020 | 93.15 | 94.06 | 91.93 | 92.25 | 1,565,303 | -0.43(-0.47%) |
Aug 18, 2020 | 93.74 | 94.06 | 91.69 | 92.68 | 1,750,415 | -1.26(-1.34%) |
Aug 17, 2020 | 95.41 | 95.69 | 93.39 | 93.94 | 2,135,517 | -0.28(-0.30%) |
Aug 14, 2020 | 95.44 | 95.85 | 94.18 | 94.22 | 3,471,547 | -0.48(-0.51%) |
Aug 13, 2020 | 94.15 | 96.67 | 93.76 | 94.71 | 2,199,450 | +0.46(+0.49%) |
Aug 12, 2020 | 97.37 | 97.80 | 93.62 | 94.24 | 3,903,002 | -0.96(-1.01%) |
Aug 11, 2020 | 99.30 | 99.73 | 95.07 | 95.21 | 5,472,691 | -0.12(-0.12%) |
Aug 10, 2020 | 92.50 | 96.31 | 91.57 | 95.32 | 5,973,197 | +3.29(+3.57%) |
Aug 07, 2020 | 88.55 | 92.30 | 86.97 | 92.04 | 5,043,577 | +3.33(+3.75%) |
Aug 06, 2020 | 84.85 | 89.52 | 84.35 | 88.71 | 3,834,389 | +3.06(+3.58%) |
Aug 05, 2020 | 86.09 | 86.30 | 84.28 | 85.65 | 2,242,006 | +1.15(+1.36%) |
Aug 04, 2020 | 81.87 | 84.67 | 81.08 | 84.50 | 3,037,459 | +3.04(+3.73%) |
Aug 03, 2020 | 81.71 | 82.62 | 79.79 | 81.46 | 3,424,952 | -0.81(-0.98%) |
Jul 31, 2020 | 82.96 | 83.04 | 80.53 | 82.27 | 3,996,712 | -1.65(-1.97%) |
Jul 30, 2020 | 83.87 | 84.51 | 82.97 | 83.92 | 2,845,484 | -1.60(-1.87%) |
Jul 29, 2020 | 85.46 | 86.54 | 84.40 | 85.52 | 1,682,871 | +0.58(+0.68%) |
Jul 28, 2020 | 84.71 | 86.25 | 84.36 | 84.94 | 2,144,879 | +0.27(+0.32%) |
Jul 27, 2020 | 84.51 | 85.52 | 83.62 | 84.67 | 2,726,228 | -1.21(-1.41%) |
Jul 24, 2020 | 87.24 | 87.24 | 84.96 | 85.87 | 2,414,391 | -1.44(-1.65%) |
Jul 23, 2020 | 88.24 | 88.52 | 86.29 | 87.32 | 2,611,455 | -1.81(-2.03%) |
Jul 22, 2020 | 87.41 | 89.27 | 87.16 | 89.12 | 1,774,339 | +0.83(+0.94%) |
Jul 21, 2020 | 88.00 | 89.80 | 86.85 | 88.29 | 2,489,197 | +1.45(+1.67%) |
Jul 20, 2020 | 88.95 | 89.93 | 85.94 | 86.83 | 3,109,973 | -2.94(-3.28%) |
Jul 17, 2020 | 91.30 | 91.37 | 88.42 | 89.78 | 2,373,735 | -1.60(-1.75%) |
Jul 16, 2020 | 90.42 | 91.69 | 89.07 | 91.38 | 2,531,022 | -0.90(-0.98%) |
Jul 15, 2020 | 88.55 | 92.99 | 88.48 | 92.28 | 6,888,890 | +6.78(+7.93%) |
Jul 14, 2020 | 85.38 | 86.10 | 84.40 | 85.50 | 3,116,831 | -0.37(-0.43%) |
Jul 13, 2020 | 87.41 | 88.86 | 85.69 | 85.87 | 4,029,607 | -0.99(-1.14%) |
Jul 10, 2020 | 84.26 | 86.96 | 83.91 | 86.86 | 3,307,803 | +2.22(+2.62%) |
Jul 09, 2020 | 88.54 | 88.60 | 84.40 | 84.65 | 5,363,155 | -3.68(-4.17%) |
Jul 08, 2020 | 85.67 | 88.36 | 84.88 | 88.33 | 3,471,313 | +2.52(+2.94%) |
Jul 07, 2020 | 86.98 | 87.33 | 85.46 | 85.80 | 3,050,182 | -2.36(-2.67%) |
Jul 06, 2020 | 87.99 | 88.66 | 85.50 | 88.16 | 3,196,997 | +1.99(+2.31%) |
Jul 02, 2020 | 88.03 | 88.55 | 84.66 | 86.17 | 3,950,859 | +1.16(+1.36%) |
Jul 01, 2020 | 85.06 | 88.82 | 84.72 | 85.01 | 5,814,811 | +0.87(+1.04%) |
Jun 30, 2020 | 83.82 | 85.30 | 82.44 | 84.14 | 4,424,205 | -0.85(-1.00%) |
Jun 29, 2020 | 80.01 | 85.00 | 78.77 | 84.99 | 5,228,423 | +5.55(+6.99%) |
Jun 26, 2020 | 82.00 | 82.39 | 78.90 | 79.44 | 10,342,501 | -3.04(-3.69%) |
Jun 25, 2020 | 82.04 | 82.99 | 80.59 | 82.48 | 5,308,791 | -0.94(-1.13%) |
Jun 24, 2020 | 87.67 | 87.86 | 82.32 | 83.42 | 6,522,486 | -5.52(-6.20%) |
Jun 23, 2020 | 89.31 | 89.79 | 87.18 | 88.94 | 5,938,937 | +0.43(+0.49%) |
Jun 22, 2020 | 87.84 | 89.31 | 86.64 | 88.50 | 4,674,563 | +0.49(+0.56%) |
Jun 19, 2020 | 92.15 | 92.38 | 87.01 | 88.01 | 4,972,964 | -3.01(-3.31%) |
Jun 18, 2020 | 88.82 | 92.43 | 88.49 | 91.03 | 3,815,554 | +1.59(+1.78%) |
Jun 17, 2020 | 91.78 | 92.25 | 89.11 | 89.44 | 4,502,118 | -2.81(-3.04%) |
Jun 16, 2020 | 94.55 | 94.61 | 89.01 | 92.24 | 6,311,038 | +3.14(+3.52%) |
Jun 15, 2020 | 86.36 | 90.61 | 85.18 | 89.10 | 9,222,117 | -1.44(-1.59%) |
Jun 12, 2020 | 95.80 | 95.94 | 88.40 | 90.54 | 7,242,869 | +0.80(+0.90%) |
Jun 11, 2020 | 92.20 | 94.71 | 88.93 | 89.74 | 7,751,687 | -10.97(-10.89%) |
Jun 10, 2020 | 104.06 | 104.67 | 98.19 | 100.71 | 5,744,695 | -4.61(-4.38%) |
Jun 09, 2020 | 107.76 | 108.44 | 104.33 | 105.33 | 4,083,649 | -5.71(-5.14%) |
Jun 08, 2020 | 111.35 | 112.33 | 108.45 | 111.04 | 6,169,163 | +5.08(+4.80%) |
Jun 05, 2020 | 112.25 | 116.21 | 104.78 | 105.95 | 10,260,578 | +3.08(+3.00%) |
Jun 04, 2020 | 98.28 | 103.10 | 96.26 | 102.87 | 6,905,284 | +4.83(+4.92%) |
Jun 03, 2020 | 95.49 | 98.69 | 94.42 | 98.04 | 6,230,093 | +4.21(+4.49%) |
Jun 02, 2020 | 95.42 | 95.54 | 92.26 | 93.83 | 5,573,861 | +0.57(+0.61%) |
Jun 01, 2020 | 88.06 | 93.86 | 87.64 | 93.26 | 5,176,081 | +6.41(+7.38%) |
May 29, 2020 | 89.51 | 90.04 | 86.46 | 86.85 | 5,985,694 | -3.08(-3.43%) |
May 28, 2020 | 95.80 | 96.10 | 89.83 | 89.94 | 5,296,789 | -6.20(-6.45%) |
May 27, 2020 | 96.81 | 97.14 | 93.01 | 96.14 | 5,492,661 | +2.98(+3.20%) |
May 26, 2020 | 96.07 | 96.11 | 92.79 | 93.16 | 6,376,754 | +3.80(+4.25%) |
May 22, 2020 | 90.47 | 90.53 | 87.86 | 89.36 | 2,302,511 | -0.29(-0.33%) |
May 21, 2020 | 90.26 | 91.38 | 88.59 | 89.65 | 3,064,696 | -1.31(-1.44%) |
May 20, 2020 | 90.64 | 91.25 | 88.59 | 90.96 | 4,344,835 | +1.97(+2.22%) |
May 19, 2020 | 90.55 | 93.08 | 87.50 | 88.98 | 7,223,783 | -2.90(-3.15%) |
May 18, 2020 | 83.48 | 92.15 | 83.28 | 91.88 | 11,217,481 | +13.60(+17.38%) |
May 15, 2020 | 77.01 | 78.42 | 75.92 | 78.28 | 6,650,556 | +0.50(+0.64%) |
May 14, 2020 | 71.64 | 77.81 | 70.19 | 77.78 | 5,526,142 | +3.92(+5.30%) |
May 13, 2020 | 77.59 | 77.85 | 73.18 | 73.86 | 4,969,171 | -3.99(-5.13%) |
May 12, 2020 | 81.42 | 82.32 | 77.80 | 77.86 | 3,669,844 | -2.92(-3.62%) |
May 11, 2020 | 82.73 | 83.17 | 79.99 | 80.78 | 6,959,724 | -4.77(-5.58%) |
May 08, 2020 | 86.44 | 86.85 | 84.06 | 85.55 | 4,350,388 | +1.17(+1.38%) |
May 07, 2020 | 81.80 | 85.33 | 81.51 | 84.38 | 4,111,408 | +4.78(+6.00%) |
May 06, 2020 | 82.75 | 83.35 | 79.37 | 79.60 | 3,069,676 | -2.50(-3.05%) |
May 05, 2020 | 83.54 | 85.45 | 81.53 | 82.10 | 3,523,495 | +1.06(+1.31%) |
May 04, 2020 | 80.27 | 84.01 | 78.91 | 81.04 | 4,164,252 | -2.13(-2.56%) |
May 01, 2020 | 85.47 | 86.83 | 82.66 | 83.17 | 4,314,521 | -6.07(-6.81%) |
Apr 30, 2020 | 91.86 | 92.15 | 87.61 | 89.25 | 5,464,710 | -4.96(-5.26%) |
Apr 29, 2020 | 89.28 | 95.64 | 88.69 | 94.21 | 7,507,412 | +8.41(+9.80%) |
Apr 28, 2020 | 85.78 | 87.09 | 82.95 | 85.79 | 4,288,206 | +2.11(+2.52%) |
Apr 27, 2020 | 80.85 | 84.66 | 80.01 | 83.68 | 5,522,269 | +4.48(+5.65%) |
Apr 24, 2020 | 79.74 | 80.65 | 76.94 | 79.21 | 3,612,467 | -0.38(-0.48%) |
Apr 23, 2020 | 78.95 | 81.95 | 78.47 | 79.59 | 4,625,874 | +1.06(+1.35%) |
Apr 22, 2020 | 79.92 | 80.94 | 77.29 | 78.53 | 3,780,296 | +0.12(+0.15%) |
Apr 21, 2020 | 76.19 | 78.56 | 75.68 | 78.41 | 4,833,227 | +0.13(+0.16%) |
Apr 20, 2020 | 80.09 | 81.70 | 77.82 | 78.29 | 4,231,210 | -4.41(-5.33%) |
Apr 17, 2020 | 83.71 | 84.04 | 80.76 | 82.69 | 5,399,902 | +3.80(+4.81%) |
Apr 16, 2020 | 78.60 | 79.48 | 74.83 | 78.90 | 5,476,967 | -0.33(-0.42%) |
Apr 15, 2020 | 76.57 | 80.47 | 76.09 | 79.23 | 4,912,202 | -1.91(-2.36%) |
Apr 14, 2020 | 79.49 | 81.75 | 77.39 | 81.14 | 6,205,684 | +4.50(+5.88%) |
Apr 13, 2020 | 80.04 | 80.05 | 74.30 | 76.64 | 4,235,844 | -3.16(-3.96%) |
Apr 09, 2020 | 84.44 | 87.37 | 78.19 | 79.80 | 10,538,852 | -1.20(-1.48%) |
Apr 08, 2020 | 73.84 | 82.38 | 73.57 | 81.00 | 9,291,629 | +8.55(+11.80%) |
Apr 07, 2020 | 76.85 | 80.46 | 71.33 | 72.45 | 12,073,088 | +3.17(+4.58%) |
Apr 06, 2020 | 63.35 | 69.58 | 62.59 | 69.28 | 12,411,688 | +11.30(+19.48%) |
Apr 03, 2020 | 63.16 | 63.51 | 55.94 | 57.98 | 10,823,444 | -3.85(-6.22%) |
Apr 02, 2020 | 68.00 | 69.28 | 60.41 | 61.83 | 8,213,462 | -6.04(-8.89%) |