Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 125.87 | 126.79 | 125.64 | 126.17 | 38,168 | -0.78(-0.61%) |
Apr 29, 2021 | 126.62 | 127.42 | 126.04 | 126.95 | 28,253 | +0.83(+0.66%) |
Apr 28, 2021 | 126.15 | 126.29 | 125.67 | 126.12 | 65,370 | -0.17(-0.13%) |
Apr 27, 2021 | 126.41 | 126.77 | 125.64 | 126.29 | 44,342 | +0.16(+0.13%) |
Apr 26, 2021 | 125.81 | 126.43 | 125.81 | 126.13 | 36,354 | +0.65(+0.52%) |
Apr 23, 2021 | 124.46 | 125.71 | 124.39 | 125.48 | 31,874 | +1.13(+0.91%) |
Apr 22, 2021 | 124.96 | 126.08 | 124.09 | 124.35 | 48,733 | -0.39(-0.32%) |
Apr 21, 2021 | 122.80 | 124.86 | 122.16 | 124.75 | 34,833 | +1.75(+1.43%) |
Apr 20, 2021 | 124.30 | 124.38 | 122.03 | 122.99 | 45,973 | -2.13(-1.70%) |
Apr 19, 2021 | 125.67 | 125.67 | 124.29 | 125.12 | 45,049 | -0.71(-0.56%) |
Apr 16, 2021 | 125.85 | 126.31 | 124.97 | 125.83 | 88,111 | +0.27(+0.21%) |
Apr 15, 2021 | 126.50 | 126.50 | 124.98 | 125.56 | 98,575 | -0.36(-0.29%) |
Apr 14, 2021 | 125.73 | 127.12 | 125.73 | 125.93 | 71,415 | +0.65(+0.52%) |
Apr 13, 2021 | 126.02 | 126.02 | 124.71 | 125.28 | 90,167 | -1.06(-0.84%) |
Apr 12, 2021 | 126.20 | 126.35 | 125.21 | 126.34 | 81,882 | +0.15(+0.12%) |
Apr 09, 2021 | 125.90 | 126.24 | 125.13 | 126.19 | 154,803 | -0.05(-0.04%) |
Apr 08, 2021 | 125.13 | 126.24 | 124.40 | 126.24 | 35,544 | +1.31(+1.05%) |
Apr 07, 2021 | 126.21 | 126.34 | 124.43 | 124.93 | 49,730 | -1.01(-0.81%) |
Apr 06, 2021 | 125.95 | 126.75 | 125.85 | 125.95 | 65,342 | -0.15(-0.12%) |
Apr 05, 2021 | 125.87 | 126.52 | 125.47 | 126.09 | 77,492 | +1.49(+1.19%) |
Apr 01, 2021 | 124.08 | 124.84 | 123.95 | 124.61 | 122,828 | +0.89(+0.72%) |
Mar 31, 2021 | 123.80 | 124.41 | 123.57 | 123.72 | 125,872 | +0.40(+0.33%) |
Mar 30, 2021 | 122.58 | 123.77 | 122.15 | 123.32 | 72,840 | +1.09(+0.90%) |
Mar 29, 2021 | 122.14 | 123.68 | 121.97 | 122.22 | 43,732 | +0.02(+0.02%) |
Mar 26, 2021 | 121.84 | 122.33 | 120.77 | 122.20 | 31,366 | +0.97(+0.80%) |
Mar 25, 2021 | 117.99 | 121.63 | 116.70 | 121.24 | 50,957 | +2.66(+2.24%) |
Mar 24, 2021 | 119.95 | 122.49 | 118.55 | 118.58 | 182,060 | -0.35(-0.30%) |
Mar 23, 2021 | 121.42 | 121.58 | 118.48 | 118.93 | 234,322 | -3.33(-2.72%) |
Mar 22, 2021 | 122.98 | 123.14 | 121.74 | 122.26 | 1,236,578 | -0.36(-0.29%) |
Mar 19, 2021 | 122.44 | 123.27 | 120.50 | 122.62 | 52,549 | +0.06(+0.05%) |
Mar 18, 2021 | 124.55 | 125.59 | 122.30 | 122.56 | 262,024 | -2.69(-2.14%) |
Mar 17, 2021 | 122.77 | 125.41 | 122.77 | 125.25 | 41,556 | +2.01(+1.63%) |
Mar 16, 2021 | 125.64 | 125.64 | 122.91 | 123.24 | 38,119 | -2.42(-1.93%) |
Mar 15, 2021 | 125.44 | 126.03 | 124.32 | 125.66 | 101,184 | +1.03(+0.83%) |
Mar 12, 2021 | 122.67 | 124.71 | 122.67 | 124.63 | 62,447 | +1.95(+1.59%) |
Mar 11, 2021 | 121.30 | 123.36 | 120.88 | 122.68 | 52,731 | +2.41(+2.00%) |
Mar 10, 2021 | 118.90 | 120.93 | 118.85 | 120.27 | 44,692 | +2.27(+1.93%) |
Mar 09, 2021 | 118.58 | 119.60 | 117.88 | 118.00 | 113,302 | +0.46(+0.39%) |
Mar 08, 2021 | 117.96 | 119.41 | 117.34 | 117.53 | 59,236 | +0.20(+0.17%) |
Mar 05, 2021 | 117.22 | 117.63 | 111.80 | 117.34 | 502,944 | +1.04(+0.89%) |
Mar 04, 2021 | 118.78 | 119.97 | 113.93 | 116.30 | 541,811 | -2.73(-2.30%) |
Mar 03, 2021 | 119.66 | 121.24 | 119.03 | 119.03 | 65,600 | -0.41(-0.34%) |
Mar 02, 2021 | 120.51 | 120.53 | 119.25 | 119.45 | 52,565 | -1.01(-0.84%) |
Mar 01, 2021 | 119.07 | 120.96 | 118.85 | 120.45 | 78,312 | +3.66(+3.14%) |
Feb 26, 2021 | 117.92 | 118.52 | 115.69 | 116.79 | 56,018 | -1.84(-1.55%) |
Feb 25, 2021 | 122.88 | 123.03 | 118.49 | 118.63 | 60,893 | -4.21(-3.43%) |
Feb 24, 2021 | 120.73 | 123.85 | 120.55 | 122.85 | 74,064 | +1.96(+1.62%) |
Feb 23, 2021 | 120.18 | 121.14 | 117.65 | 120.89 | 140,069 | -0.63(-0.52%) |
Feb 22, 2021 | 121.53 | 123.40 | 121.11 | 121.51 | 51,360 | -0.95(-0.78%) |
Feb 19, 2021 | 120.45 | 122.67 | 120.45 | 122.46 | 54,998 | +2.79(+2.33%) |
Feb 18, 2021 | 120.54 | 120.75 | 119.39 | 119.67 | 42,088 | -2.22(-1.83%) |
Feb 17, 2021 | 121.57 | 122.07 | 120.47 | 121.90 | 46,634 | +0.00(+0.00%) |
Feb 16, 2021 | 123.94 | 124.17 | 121.90 | 121.90 | 104,490 | -1.55(-1.25%) |
Feb 12, 2021 | 123.09 | 123.79 | 122.50 | 123.44 | 30,101 | -0.74(-0.60%) |
Feb 11, 2021 | 122.39 | 124.51 | 122.05 | 124.19 | 180,592 | +1.89(+1.55%) |
Feb 10, 2021 | 123.65 | 123.74 | 121.36 | 122.30 | 63,291 | -1.02(-0.83%) |
Feb 09, 2021 | 122.22 | 123.58 | 121.53 | 123.32 | 77,474 | +0.93(+0.76%) |
Feb 08, 2021 | 120.89 | 122.42 | 120.75 | 122.39 | 823,821 | +2.86(+2.39%) |
Feb 05, 2021 | 120.04 | 120.16 | 118.99 | 119.52 | 40,100 | +0.26(+0.22%) |
Feb 04, 2021 | 117.86 | 119.55 | 117.86 | 119.26 | 90,679 | +2.08(+1.77%) |
Feb 03, 2021 | 114.84 | 117.40 | 114.84 | 117.18 | 73,227 | +2.25(+1.96%) |
Feb 02, 2021 | 114.58 | 115.39 | 113.82 | 114.93 | 58,651 | +2.29(+2.04%) |
Feb 01, 2021 | 111.12 | 113.00 | 109.81 | 112.64 | 63,449 | +3.10(+2.83%) |
Jan 29, 2021 | 111.79 | 112.13 | 109.51 | 109.54 | 89,793 | -2.62(-2.33%) |
Jan 28, 2021 | 112.50 | 114.11 | 112.04 | 112.16 | 273,097 | +0.27(+0.24%) |
Jan 27, 2021 | 113.85 | 115.72 | 111.31 | 111.89 | 95,842 | -3.19(-2.78%) |
Jan 26, 2021 | 117.60 | 118.10 | 115.06 | 115.08 | 105,824 | -1.67(-1.43%) |
Jan 25, 2021 | 117.23 | 118.83 | 115.58 | 116.75 | 87,082 | -0.18(-0.15%) |
Jan 22, 2021 | 115.59 | 117.18 | 115.05 | 116.93 | 78,058 | +0.49(+0.42%) |
Jan 21, 2021 | 118.24 | 118.42 | 115.97 | 116.44 | 82,171 | -1.98(-1.67%) |
Jan 20, 2021 | 119.02 | 119.69 | 118.10 | 118.42 | 73,425 | +0.17(+0.14%) |
Jan 19, 2021 | 117.37 | 118.69 | 117.37 | 118.25 | 91,953 | +2.39(+2.06%) |
Jan 15, 2021 | 117.73 | 117.73 | 115.45 | 115.86 | 61,120 | -2.37(-2.01%) |
Jan 14, 2021 | 115.94 | 119.89 | 115.94 | 118.23 | 161,286 | +3.88(+3.39%) |
Jan 13, 2021 | 114.35 | 114.71 | 113.55 | 114.35 | 91,807 | -0.37(-0.32%) |
Jan 12, 2021 | 112.30 | 114.76 | 112.30 | 114.72 | 95,379 | +2.31(+2.06%) |
Jan 11, 2021 | 110.40 | 112.56 | 110.30 | 112.41 | 72,329 | +0.68(+0.61%) |
Jan 08, 2021 | 112.41 | 112.70 | 110.47 | 111.73 | 63,977 | -0.46(-0.41%) |
Jan 07, 2021 | 112.96 | 113.19 | 112.05 | 112.19 | 61,779 | -0.25(-0.23%) |
Jan 06, 2021 | 110.72 | 113.47 | 110.67 | 112.45 | 91,686 | +1.78(+1.61%) |
Jan 05, 2021 | 108.06 | 111.20 | 108.06 | 110.67 | 113,000 | +2.75(+2.55%) |
Jan 04, 2021 | 112.06 | 112.25 | 107.69 | 107.91 | 97,754 | -4.54(-4.04%) |
Dec 31, 2020 | 112.45 | 112.45 | 112.45 | 48,837 | +0.46(+0.41%) | |
Dec 30, 2020 | 110.73 | 112.62 | 110.73 | 111.99 | 48,837 | +1.43(+1.29%) |
Dec 29, 2020 | 111.91 | 112.17 | 109.91 | 110.56 | 82,703 | -0.73(-0.66%) |
Dec 28, 2020 | 112.01 | 112.07 | 111.27 | 111.29 | 45,913 | +0.21(+0.19%) |
Dec 24, 2020 | 112.06 | 112.06 | 110.56 | 111.09 | 21,836 | -0.61(-0.54%) |
Dec 23, 2020 | 109.75 | 112.26 | 109.63 | 111.69 | 49,925 | +2.53(+2.32%) |
Dec 22, 2020 | 109.79 | 110.11 | 109.08 | 109.17 | 37,626 | -0.33(-0.31%) |
Dec 21, 2020 | 108.38 | 109.96 | 107.72 | 109.50 | 66,170 | +0.08(+0.07%) |
Dec 18, 2020 | 109.61 | 110.25 | 108.89 | 109.42 | 51,576 | -0.21(-0.19%) |
Dec 17, 2020 | 110.23 | 110.34 | 109.18 | 109.62 | 53,384 | -0.20(-0.19%) |
Dec 16, 2020 | 112.00 | 112.00 | 109.72 | 109.83 | 58,401 | -1.73(-1.55%) |
Dec 15, 2020 | 110.96 | 111.73 | 109.42 | 111.56 | 73,947 | +1.61(+1.46%) |
Dec 14, 2020 | 112.74 | 112.96 | 109.87 | 109.95 | 70,251 | -2.58(-2.29%) |
Dec 11, 2020 | 112.10 | 113.66 | 111.55 | 112.53 | 278,821 | -0.14(-0.12%) |
Dec 10, 2020 | 111.58 | 113.01 | 111.30 | 112.67 | 71,364 | +0.22(+0.19%) |
Dec 09, 2020 | 114.32 | 115.22 | 111.13 | 112.45 | 167,626 | -1.32(-1.16%) |
Dec 08, 2020 | 112.36 | 113.77 | 112.11 | 113.77 | 38,132 | +1.21(+1.08%) |
Dec 07, 2020 | 112.31 | 112.91 | 111.53 | 112.56 | 70,439 | +0.50(+0.45%) |
Dec 04, 2020 | 110.50 | 112.25 | 110.50 | 112.06 | 61,279 | +2.14(+1.94%) |
Dec 03, 2020 | 108.11 | 111.15 | 107.98 | 109.93 | 81,762 | +2.25(+2.09%) |
Dec 02, 2020 | 105.64 | 108.02 | 104.63 | 107.67 | 68,784 | +1.51(+1.42%) |
Dec 01, 2020 | 106.16 | 107.37 | 106.11 | 106.17 | 44,840 | +1.69(+1.62%) |
Nov 30, 2020 | 106.98 | 107.05 | 103.94 | 104.47 | 97,717 | -2.78(-2.59%) |
Nov 27, 2020 | 108.33 | 108.33 | 106.80 | 107.25 | 37,176 | -0.62(-0.57%) |
Nov 25, 2020 | 107.64 | 108.58 | 106.53 | 107.87 | 66,590 | -0.39(-0.36%) |
Nov 24, 2020 | 107.23 | 108.72 | 107.23 | 108.26 | 149,808 | +2.77(+2.63%) |
Nov 23, 2020 | 102.85 | 106.05 | 102.85 | 105.49 | 113,262 | +3.53(+3.47%) |
Nov 20, 2020 | 103.64 | 103.64 | 101.66 | 101.96 | 88,242 | -1.71(-1.65%) |
Nov 19, 2020 | 102.43 | 103.67 | 101.83 | 103.67 | 44,569 | +0.83(+0.81%) |
Nov 18, 2020 | 105.07 | 105.45 | 102.81 | 102.84 | 82,833 | -0.89(-0.86%) |
Nov 17, 2020 | 101.43 | 104.06 | 100.74 | 103.73 | 73,255 | +1.56(+1.52%) |
Nov 16, 2020 | 101.47 | 102.31 | 100.61 | 102.17 | 244,820 | +2.92(+2.94%) |
Nov 13, 2020 | 96.35 | 99.40 | 96.35 | 99.25 | 58,011 | +3.70(+3.87%) |
Nov 12, 2020 | 95.46 | 96.69 | 94.86 | 95.55 | 314,966 | -1.12(-1.15%) |
Nov 11, 2020 | 98.86 | 98.86 | 96.15 | 96.67 | 106,473 | -1.62(-1.64%) |
Nov 10, 2020 | 95.41 | 98.63 | 95.41 | 98.28 | 112,402 | +3.77(+3.99%) |
Nov 09, 2020 | 94.11 | 96.57 | 93.81 | 94.51 | 342,849 | +5.95(+6.72%) |
Nov 06, 2020 | 89.31 | 89.82 | 88.06 | 88.56 | 73,535 | -1.04(-1.16%) |
Nov 05, 2020 | 88.46 | 89.90 | 88.46 | 89.60 | 77,574 | +1.67(+1.90%) |
Nov 04, 2020 | 88.70 | 89.70 | 87.25 | 87.93 | 91,084 | -0.76(-0.86%) |
Nov 03, 2020 | 86.89 | 89.10 | 86.89 | 88.69 | 94,513 | +2.89(+3.37%) |
Nov 02, 2020 | 84.36 | 85.99 | 84.02 | 85.80 | 130,843 | +2.46(+2.95%) |
Oct 30, 2020 | 83.21 | 83.90 | 81.98 | 83.34 | 191,395 | -0.30(-0.36%) |
Oct 29, 2020 | 82.45 | 84.04 | 82.16 | 83.65 | 153,923 | +1.11(+1.34%) |
Oct 28, 2020 | 83.94 | 84.42 | 82.47 | 82.54 | 141,751 | -2.93(-3.43%) |
Oct 27, 2020 | 87.43 | 87.43 | 85.42 | 85.47 | 106,643 | -2.11(-2.40%) |
Oct 26, 2020 | 89.24 | 89.24 | 86.74 | 87.57 | 89,959 | -2.96(-3.27%) |
Oct 23, 2020 | 90.67 | 90.93 | 90.06 | 90.53 | 58,317 | +0.33(+0.37%) |
Oct 22, 2020 | 88.38 | 90.27 | 88.38 | 90.20 | 56,069 | +1.78(+2.02%) |
Oct 21, 2020 | 89.89 | 89.89 | 88.24 | 88.41 | 145,512 | -1.72(-1.91%) |
Oct 20, 2020 | 90.56 | 91.29 | 89.91 | 90.14 | 65,178 | -0.25(-0.28%) |
Oct 19, 2020 | 90.83 | 91.89 | 90.08 | 90.39 | 71,951 | -0.23(-0.26%) |
Oct 16, 2020 | 90.64 | 91.40 | 90.57 | 90.63 | 87,118 | +0.65(+0.72%) |
Oct 15, 2020 | 88.46 | 90.14 | 88.16 | 89.98 | 85,269 | +0.40(+0.45%) |
Oct 14, 2020 | 89.19 | 90.50 | 89.19 | 89.58 | 67,586 | +0.42(+0.47%) |
Oct 13, 2020 | 89.59 | 89.71 | 88.74 | 89.16 | 290,351 | -1.35(-1.49%) |
Oct 12, 2020 | 90.40 | 90.75 | 89.79 | 90.51 | 91,915 | +0.33(+0.37%) |
Oct 09, 2020 | 91.23 | 91.43 | 90.18 | 90.18 | 71,186 | -0.61(-0.67%) |
Oct 08, 2020 | 89.61 | 90.78 | 89.47 | 90.78 | 49,408 | +1.69(+1.90%) |
Oct 07, 2020 | 88.33 | 89.49 | 88.33 | 89.09 | 134,912 | +1.90(+2.18%) |
Oct 06, 2020 | 88.82 | 89.95 | 87.11 | 87.19 | 78,094 | -0.95(-1.08%) |
Oct 05, 2020 | 88.12 | 88.98 | 87.74 | 88.14 | 118,302 | +0.65(+0.74%) |
Oct 02, 2020 | 84.68 | 87.74 | 84.32 | 87.49 | 75,986 | +0.75(+0.87%) |
Oct 01, 2020 | 85.84 | 87.36 | 85.84 | 86.74 | 109,830 | +1.22(+1.43%) |
Sep 30, 2020 | 86.53 | 87.73 | 84.81 | 85.52 | 115,722 | -1.21(-1.40%) |
Sep 29, 2020 | 87.51 | 87.52 | 86.19 | 86.73 | 77,297 | -0.95(-1.08%) |
Sep 28, 2020 | 86.64 | 88.61 | 86.64 | 87.68 | 80,257 | +2.29(+2.68%) |
Sep 25, 2020 | 83.35 | 85.59 | 83.23 | 85.39 | 145,027 | +2.11(+2.54%) |
Sep 24, 2020 | 83.40 | 84.50 | 81.96 | 83.27 | 88,525 | -0.35(-0.42%) |
Sep 23, 2020 | 86.65 | 87.81 | 83.63 | 83.63 | 92,959 | -2.90(-3.35%) |
Sep 22, 2020 | 86.40 | 86.97 | 85.17 | 86.53 | 85,604 | +0.00(+0.00%) |
Sep 21, 2020 | 87.56 | 87.83 | 85.86 | 86.53 | 113,390 | -2.71(-3.04%) |
Sep 18, 2020 | 89.73 | 90.76 | 88.86 | 89.23 | 58,785 | -0.39(-0.44%) |
Sep 17, 2020 | 87.92 | 89.99 | 87.31 | 89.63 | 129,396 | +0.48(+0.54%) |
Sep 16, 2020 | 87.66 | 90.21 | 87.13 | 89.15 | 132,316 | +1.61(+1.84%) |
Sep 15, 2020 | 88.33 | 88.64 | 87.30 | 87.53 | 120,526 | -0.33(-0.38%) |
Sep 14, 2020 | 86.33 | 88.08 | 86.19 | 87.87 | 74,949 | +2.11(+2.46%) |
Sep 11, 2020 | 84.90 | 86.42 | 84.80 | 85.75 | 93,750 | +1.20(+1.42%) |
Sep 10, 2020 | 86.36 | 87.41 | 84.40 | 84.55 | 936,499 | -1.63(-1.90%) |
Sep 09, 2020 | 87.06 | 87.07 | 85.03 | 86.18 | 830,700 | +0.11(+0.13%) |
Sep 08, 2020 | 87.06 | 87.31 | 85.81 | 86.08 | 136,933 | -1.78(-2.03%) |
Sep 04, 2020 | 88.94 | 89.70 | 86.47 | 87.86 | 103,769 | -0.53(-0.60%) |
Sep 03, 2020 | 90.31 | 91.12 | 87.69 | 88.38 | 134,552 | -2.19(-2.42%) |
Sep 02, 2020 | 88.83 | 90.71 | 88.48 | 90.57 | 89,529 | +1.94(+2.18%) |
Sep 01, 2020 | 87.89 | 88.93 | 87.40 | 88.64 | 79,517 | +0.18(+0.20%) |
Aug 31, 2020 | 89.32 | 89.40 | 88.05 | 88.46 | 102,827 | -0.99(-1.10%) |
Aug 28, 2020 | 89.15 | 89.50 | 88.81 | 89.45 | 52,038 | +0.54(+0.61%) |
Aug 27, 2020 | 88.64 | 89.83 | 88.28 | 88.91 | 87,229 | +0.66(+0.74%) |
Aug 26, 2020 | 89.39 | 89.39 | 88.11 | 88.26 | 170,835 | -1.29(-1.44%) |
Aug 25, 2020 | 90.26 | 90.39 | 88.93 | 89.55 | 111,759 | -0.33(-0.37%) |
Aug 24, 2020 | 88.12 | 89.88 | 87.79 | 89.88 | 106,514 | +2.30(+2.62%) |
Aug 21, 2020 | 87.68 | 88.20 | 87.45 | 87.58 | 110,721 | -0.58(-0.65%) |
Aug 20, 2020 | 88.28 | 88.42 | 87.70 | 88.16 | 101,733 | -0.94(-1.05%) |
Aug 19, 2020 | 88.73 | 89.76 | 88.58 | 89.10 | 62,215 | +0.42(+0.47%) |
Aug 18, 2020 | 89.68 | 89.90 | 88.64 | 88.68 | 77,519 | -1.26(-1.40%) |
Aug 17, 2020 | 91.51 | 91.61 | 89.79 | 89.94 | 59,626 | -1.51(-1.65%) |
Aug 14, 2020 | 90.21 | 91.91 | 90.10 | 91.45 | 109,699 | +0.68(+0.75%) |
Aug 13, 2020 | 90.38 | 91.45 | 89.86 | 90.76 | 128,708 | -0.27(-0.30%) |
Aug 12, 2020 | 92.42 | 92.62 | 90.16 | 91.03 | 96,636 | -0.55(-0.60%) |
Aug 11, 2020 | 92.39 | 93.65 | 91.35 | 91.58 | 143,617 | +0.66(+0.72%) |
Aug 10, 2020 | 88.98 | 90.95 | 88.98 | 90.93 | 102,747 | +2.08(+2.35%) |
Aug 07, 2020 | 88.20 | 88.84 | 87.80 | 88.84 | 96,408 | +0.15(+0.17%) |
Aug 06, 2020 | 88.24 | 88.92 | 87.95 | 88.70 | 148,340 | +0.26(+0.30%) |
Aug 05, 2020 | 86.01 | 88.43 | 85.75 | 88.43 | 90,655 | +2.77(+3.23%) |
Aug 04, 2020 | 84.79 | 85.98 | 84.67 | 85.66 | 93,993 | +0.31(+0.37%) |
Aug 03, 2020 | 83.97 | 85.66 | 82.77 | 85.35 | 185,876 | +1.61(+1.93%) |
Jul 31, 2020 | 84.35 | 84.47 | 82.43 | 83.74 | 175,948 | -0.71(-0.85%) |
Jul 30, 2020 | 83.39 | 85.15 | 83.37 | 84.45 | 91,313 | -0.18(-0.21%) |
Jul 29, 2020 | 85.07 | 85.49 | 83.86 | 84.63 | 95,774 | -0.40(-0.47%) |
Jul 28, 2020 | 84.67 | 86.33 | 84.52 | 85.03 | 63,071 | +0.22(+0.27%) |
Jul 27, 2020 | 85.81 | 85.89 | 84.36 | 84.80 | 116,799 | -0.87(-1.02%) |
Jul 24, 2020 | 86.87 | 86.99 | 85.40 | 85.67 | 80,357 | -1.36(-1.56%) |
Jul 23, 2020 | 87.56 | 88.73 | 86.53 | 87.03 | 108,973 | -0.62(-0.70%) |
Jul 22, 2020 | 86.22 | 87.83 | 85.90 | 87.65 | 154,322 | +1.23(+1.43%) |
Jul 21, 2020 | 85.56 | 87.32 | 85.40 | 86.42 | 140,407 | +1.79(+2.12%) |
Jul 20, 2020 | 85.57 | 85.57 | 84.06 | 84.63 | 77,542 | -1.29(-1.50%) |
Jul 17, 2020 | 85.53 | 86.30 | 85.12 | 85.92 | 74,632 | +0.81(+0.95%) |
Jul 16, 2020 | 84.44 | 85.94 | 83.88 | 85.11 | 142,423 | +0.09(+0.10%) |
Jul 15, 2020 | 84.06 | 85.21 | 83.98 | 85.02 | 209,245 | +2.87(+3.49%) |
Jul 14, 2020 | 80.64 | 82.16 | 80.07 | 82.15 | 156,497 | +1.20(+1.49%) |
Jul 13, 2020 | 82.59 | 83.89 | 80.83 | 80.95 | 211,438 | -0.97(-1.18%) |
Jul 10, 2020 | 80.37 | 81.99 | 80.03 | 81.92 | 103,564 | +1.47(+1.82%) |
Jul 09, 2020 | 83.05 | 83.06 | 80.02 | 80.45 | 784,593 | -2.59(-3.12%) |
Jul 08, 2020 | 82.92 | 83.56 | 81.98 | 83.04 | 70,593 | +0.18(+0.21%) |
Jul 07, 2020 | 84.81 | 85.06 | 82.76 | 82.87 | 101,128 | -2.72(-3.18%) |
Jul 06, 2020 | 86.53 | 86.71 | 84.51 | 85.59 | 152,677 | +0.59(+0.69%) |
Jul 02, 2020 | 86.64 | 87.36 | 84.80 | 85.00 | 100,293 | -0.14(-0.16%) |
Jul 01, 2020 | 86.05 | 87.24 | 84.55 | 85.14 | 103,551 | -0.64(-0.74%) |
Jun 30, 2020 | 85.81 | 86.04 | 84.62 | 85.77 | 115,807 | -0.64(-0.74%) |
Jun 29, 2020 | 83.72 | 86.41 | 83.30 | 86.41 | 149,892 | +3.74(+4.52%) |
Jun 26, 2020 | 83.85 | 83.90 | 82.09 | 82.67 | 81,175 | -1.30(-1.55%) |
Jun 25, 2020 | 81.66 | 84.06 | 81.18 | 83.97 | 132,876 | +1.63(+1.98%) |
Jun 24, 2020 | 84.75 | 84.96 | 81.57 | 82.34 | 219,716 | -3.34(-3.89%) |
Jun 23, 2020 | 87.25 | 87.25 | 85.20 | 85.67 | 119,916 | -1.13(-1.31%) |
Jun 22, 2020 | 85.98 | 86.81 | 84.68 | 86.81 | 107,936 | +1.32(+1.55%) |
Jun 19, 2020 | 88.65 | 88.92 | 85.21 | 85.49 | 117,182 | -1.77(-2.03%) |
Jun 18, 2020 | 87.17 | 88.37 | 86.80 | 87.26 | 75,840 | -0.97(-1.10%) |
Jun 17, 2020 | 89.65 | 89.68 | 88.05 | 88.22 | 137,179 | -1.27(-1.42%) |
Jun 16, 2020 | 91.75 | 91.82 | 88.14 | 89.49 | 163,979 | +1.50(+1.70%) |
Jun 15, 2020 | 84.29 | 88.62 | 83.82 | 88.00 | 280,858 | +0.88(+1.01%) |
Jun 12, 2020 | 89.16 | 89.16 | 84.78 | 87.12 | 233,546 | +2.54(+3.00%) |
Jun 11, 2020 | 88.70 | 89.12 | 84.54 | 84.58 | 649,910 | -8.23(-8.86%) |
Jun 10, 2020 | 95.86 | 95.86 | 92.25 | 92.81 | 163,508 | -3.26(-3.40%) |
Jun 09, 2020 | 96.81 | 97.07 | 95.33 | 96.07 | 502,973 | -2.67(-2.70%) |
Jun 08, 2020 | 98.61 | 99.45 | 97.82 | 98.74 | 182,874 | +2.78(+2.89%) |
Jun 05, 2020 | 97.00 | 98.20 | 95.39 | 95.96 | 380,306 | +3.06(+3.29%) |
Jun 04, 2020 | 92.12 | 93.69 | 91.60 | 92.90 | 402,591 | +1.12(+1.22%) |
Jun 03, 2020 | 89.38 | 92.01 | 89.38 | 91.78 | 180,088 | +3.47(+3.93%) |
Jun 02, 2020 | 88.33 | 88.78 | 87.72 | 88.31 | 780,431 | +0.76(+0.87%) |
Jun 01, 2020 | 86.76 | 88.57 | 86.76 | 87.55 | 195,828 | +1.49(+1.73%) |
May 29, 2020 | 85.89 | 86.57 | 84.75 | 86.06 | 120,355 | -0.18(-0.20%) |
May 28, 2020 | 88.44 | 88.57 | 86.16 | 86.24 | 317,888 | -0.54(-0.62%) |
May 27, 2020 | 85.11 | 86.82 | 83.47 | 86.78 | 226,529 | +3.91(+4.72%) |
May 26, 2020 | 81.87 | 83.51 | 81.73 | 82.87 | 172,011 | +3.87(+4.90%) |
May 22, 2020 | 79.12 | 79.25 | 77.94 | 79.00 | 66,522 | +0.13(+0.16%) |
May 21, 2020 | 77.94 | 79.19 | 77.65 | 78.87 | 139,361 | +0.93(+1.19%) |
May 20, 2020 | 77.88 | 78.70 | 77.68 | 77.94 | 141,448 | +1.21(+1.58%) |
May 19, 2020 | 78.32 | 78.85 | 76.64 | 76.73 | 124,250 | -1.70(-2.17%) |
May 18, 2020 | 75.87 | 78.78 | 75.87 | 78.43 | 257,799 | +5.18(+7.07%) |
May 15, 2020 | 72.46 | 73.89 | 72.13 | 73.25 | 141,540 | +0.16(+0.21%) |
May 14, 2020 | 72.59 | 73.27 | 70.66 | 73.10 | 493,417 | -0.79(-1.07%) |
May 13, 2020 | 75.62 | 75.63 | 73.07 | 73.89 | 316,693 | -2.02(-2.66%) |
May 12, 2020 | 78.64 | 78.91 | 75.91 | 75.91 | 122,952 | -2.65(-3.37%) |
May 11, 2020 | 78.90 | 79.20 | 77.84 | 78.56 | 243,830 | -1.07(-1.35%) |
May 08, 2020 | 76.83 | 79.77 | 76.83 | 79.63 | 189,845 | +4.41(+5.86%) |
May 07, 2020 | 75.05 | 76.22 | 74.87 | 75.23 | 274,545 | +0.97(+1.30%) |
May 06, 2020 | 76.28 | 76.28 | 74.04 | 74.26 | 174,054 | -1.47(-1.94%) |
May 05, 2020 | 76.26 | 77.68 | 75.57 | 75.73 | 200,570 | +0.38(+0.51%) |
May 04, 2020 | 75.43 | 75.56 | 74.15 | 75.34 | 216,017 | -1.49(-1.93%) |