Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 135.51 | 135.99 | 134.34 | 134.59 | 1,582,015 | -1.97(-1.44%) |
Apr 29, 2021 | 137.40 | 137.43 | 135.22 | 136.56 | 1,701,991 | +0.46(+0.34%) |
Apr 28, 2021 | 135.72 | 137.37 | 135.41 | 136.10 | 1,667,385 | -0.06(-0.04%) |
Apr 27, 2021 | 135.00 | 136.55 | 134.20 | 136.15 | 1,991,086 | +1.15(+0.85%) |
Apr 26, 2021 | 134.97 | 136.12 | 134.72 | 135.00 | 1,368,206 | +0.38(+0.28%) |
Apr 23, 2021 | 133.61 | 135.30 | 133.08 | 134.63 | 1,754,797 | +1.48(+1.11%) |
Apr 22, 2021 | 133.85 | 134.25 | 132.68 | 133.15 | 2,437,202 | -0.10(-0.08%) |
Apr 21, 2021 | 130.45 | 133.33 | 130.14 | 133.25 | 1,521,537 | +2.87(+2.20%) |
Apr 20, 2021 | 131.85 | 132.09 | 129.53 | 130.38 | 1,596,929 | -2.19(-1.65%) |
Apr 19, 2021 | 133.15 | 133.15 | 131.84 | 132.56 | 1,337,285 | -0.35(-0.26%) |
Apr 16, 2021 | 134.15 | 134.74 | 132.22 | 132.91 | 1,454,791 | +0.33(+0.25%) |
Apr 15, 2021 | 132.65 | 132.97 | 131.75 | 132.58 | 1,720,277 | +0.53(+0.40%) |
Apr 14, 2021 | 131.69 | 133.00 | 131.55 | 132.06 | 1,648,395 | +0.41(+0.32%) |
Apr 13, 2021 | 132.30 | 132.56 | 130.28 | 131.64 | 1,631,217 | -1.40(-1.05%) |
Apr 12, 2021 | 132.02 | 133.34 | 132.02 | 133.04 | 1,527,133 | +0.79(+0.60%) |
Apr 09, 2021 | 132.49 | 132.82 | 130.92 | 132.25 | 2,581,328 | +0.52(+0.39%) |
Apr 08, 2021 | 131.81 | 132.36 | 130.68 | 131.74 | 1,851,285 | -0.45(-0.34%) |
Apr 07, 2021 | 132.50 | 133.23 | 131.52 | 132.19 | 1,999,201 | -0.70(-0.52%) |
Apr 06, 2021 | 133.87 | 134.93 | 132.65 | 132.88 | 1,479,512 | -1.17(-0.87%) |
Apr 05, 2021 | 133.14 | 134.88 | 132.24 | 134.05 | 2,165,406 | +2.70(+2.06%) |
Apr 01, 2021 | 130.92 | 131.62 | 129.91 | 131.35 | 2,526,742 | +1.14(+0.87%) |
Mar 31, 2021 | 131.89 | 133.04 | 130.18 | 130.21 | 2,482,938 | -1.30(-0.99%) |
Mar 30, 2021 | 130.49 | 132.00 | 130.38 | 131.51 | 2,186,140 | +1.04(+0.80%) |
Mar 29, 2021 | 129.95 | 131.45 | 129.72 | 130.47 | 2,548,155 | -0.13(-0.10%) |
Mar 26, 2021 | 128.98 | 130.76 | 128.36 | 130.60 | 2,111,512 | +2.70(+2.11%) |
Mar 25, 2021 | 125.93 | 128.49 | 124.17 | 127.89 | 1,605,356 | +1.29(+1.02%) |
Mar 24, 2021 | 126.19 | 128.24 | 126.04 | 126.60 | 2,331,654 | +1.43(+1.14%) |
Mar 23, 2021 | 126.11 | 127.95 | 124.61 | 125.17 | 1,966,009 | -1.82(-1.43%) |
Mar 22, 2021 | 125.68 | 127.44 | 124.52 | 126.99 | 2,978,916 | +1.51(+1.20%) |
Mar 19, 2021 | 128.67 | 128.70 | 125.41 | 125.48 | 13,323,038 | -3.48(-2.70%) |
Mar 18, 2021 | 130.14 | 131.60 | 128.70 | 128.97 | 2,875,157 | -0.98(-0.75%) |
Mar 17, 2021 | 129.29 | 130.45 | 128.12 | 129.95 | 2,754,763 | +1.10(+0.85%) |
Mar 16, 2021 | 131.41 | 131.41 | 127.89 | 128.85 | 2,576,630 | -2.56(-1.95%) |
Mar 15, 2021 | 129.84 | 131.44 | 128.59 | 131.41 | 3,389,862 | -0.43(-0.33%) |
Mar 12, 2021 | 131.42 | 132.06 | 130.61 | 131.84 | 1,878,677 | +1.46(+1.12%) |
Mar 11, 2021 | 130.73 | 132.40 | 130.15 | 130.38 | 1,969,890 | -0.04(-0.03%) |
Mar 10, 2021 | 127.75 | 131.45 | 127.58 | 130.42 | 2,470,367 | +2.81(+2.20%) |
Mar 09, 2021 | 131.03 | 131.03 | 127.56 | 127.61 | 2,994,957 | -2.99(-2.29%) |
Mar 08, 2021 | 129.89 | 132.10 | 128.87 | 130.59 | 2,321,803 | +1.92(+1.49%) |
Mar 05, 2021 | 127.69 | 129.17 | 123.82 | 128.67 | 2,543,234 | +2.75(+2.19%) |
Mar 04, 2021 | 125.93 | 127.89 | 123.12 | 125.92 | 2,548,033 | -1.01(-0.80%) |
Mar 03, 2021 | 128.35 | 129.41 | 126.45 | 126.93 | 3,540,386 | +1.46(+1.16%) |
Mar 02, 2021 | 125.74 | 126.36 | 124.88 | 125.47 | 2,067,636 | -0.25(-0.20%) |
Mar 01, 2021 | 123.64 | 127.22 | 122.97 | 125.72 | 3,051,604 | +3.79(+3.11%) |
Feb 26, 2021 | 122.20 | 123.66 | 120.42 | 121.93 | 2,711,082 | +0.03(+0.02%) |
Feb 25, 2021 | 124.38 | 125.10 | 121.46 | 121.90 | 2,812,929 | -2.36(-1.90%) |
Feb 24, 2021 | 122.98 | 125.42 | 122.72 | 124.26 | 3,240,793 | +1.70(+1.39%) |
Feb 23, 2021 | 122.49 | 123.16 | 119.32 | 122.56 | 3,164,076 | +0.01(+0.01%) |
Feb 22, 2021 | 119.15 | 123.36 | 118.66 | 122.55 | 2,704,632 | +2.86(+2.39%) |
Feb 19, 2021 | 118.35 | 120.50 | 118.04 | 119.69 | 2,842,520 | +2.44(+2.09%) |
Feb 18, 2021 | 116.36 | 117.75 | 116.23 | 117.25 | 1,615,895 | +0.15(+0.13%) |
Feb 17, 2021 | 115.48 | 117.39 | 115.48 | 117.10 | 1,390,885 | +0.03(+0.02%) |
Feb 16, 2021 | 118.01 | 118.35 | 117.02 | 117.07 | 2,314,587 | +0.95(+0.82%) |
Feb 12, 2021 | 114.81 | 116.32 | 114.56 | 116.11 | 1,694,172 | +0.42(+0.36%) |
Feb 11, 2021 | 114.58 | 116.11 | 113.75 | 115.69 | 2,440,143 | +1.66(+1.45%) |
Feb 10, 2021 | 113.50 | 115.00 | 113.20 | 114.04 | 3,190,822 | +1.81(+1.61%) |
Feb 09, 2021 | 112.81 | 112.96 | 111.08 | 112.23 | 1,983,458 | -0.37(-0.33%) |
Feb 08, 2021 | 114.92 | 115.22 | 111.84 | 112.59 | 2,720,626 | -1.61(-1.41%) |
Feb 05, 2021 | 114.30 | 114.91 | 112.44 | 114.20 | 2,117,315 | +1.31(+1.16%) |
Feb 04, 2021 | 112.14 | 113.22 | 111.46 | 112.89 | 2,332,056 | +0.94(+0.84%) |
Feb 03, 2021 | 113.22 | 113.84 | 111.45 | 111.96 | 2,277,682 | -0.84(-0.75%) |
Feb 02, 2021 | 114.03 | 115.60 | 111.12 | 112.80 | 5,213,699 | -1.03(-0.90%) |
Feb 01, 2021 | 111.45 | 114.42 | 110.82 | 113.83 | 3,261,551 | +3.60(+3.26%) |
Jan 29, 2021 | 110.38 | 114.03 | 109.33 | 110.23 | 2,610,288 | -0.55(-0.50%) |
Jan 28, 2021 | 108.46 | 112.12 | 108.19 | 110.79 | 1,641,216 | +3.21(+2.99%) |
Jan 27, 2021 | 110.11 | 111.37 | 106.78 | 107.57 | 2,201,079 | -5.51(-4.87%) |
Jan 26, 2021 | 114.76 | 114.83 | 112.86 | 113.08 | 1,217,988 | -1.01(-0.89%) |
Jan 25, 2021 | 116.10 | 116.35 | 113.60 | 114.09 | 1,707,200 | -2.45(-2.10%) |
Jan 22, 2021 | 116.54 | 117.28 | 115.13 | 116.54 | 1,500,913 | -0.65(-0.56%) |
Jan 21, 2021 | 117.94 | 118.82 | 116.98 | 117.19 | 1,438,321 | -0.80(-0.67%) |
Jan 20, 2021 | 117.59 | 118.47 | 116.47 | 117.99 | 1,813,426 | +0.45(+0.38%) |
Jan 19, 2021 | 116.60 | 118.91 | 116.14 | 117.54 | 2,289,702 | +2.18(+1.89%) |
Jan 15, 2021 | 115.08 | 115.57 | 113.32 | 115.36 | 2,765,963 | -1.36(-1.16%) |
Jan 14, 2021 | 118.22 | 118.57 | 116.31 | 116.72 | 4,321,539 | -0.74(-0.63%) |
Jan 13, 2021 | 119.80 | 120.20 | 117.35 | 117.45 | 2,502,447 | -2.75(-2.28%) |
Jan 12, 2021 | 118.93 | 120.45 | 118.16 | 120.20 | 1,579,943 | +1.29(+1.09%) |
Jan 11, 2021 | 117.26 | 119.67 | 117.19 | 118.91 | 1,591,071 | +0.08(+0.06%) |
Jan 08, 2021 | 121.08 | 121.66 | 117.20 | 118.83 | 2,878,182 | -2.07(-1.71%) |
Jan 07, 2021 | 119.68 | 121.75 | 118.41 | 120.90 | 2,760,441 | +2.47(+2.09%) |
Jan 06, 2021 | 114.55 | 120.22 | 114.41 | 118.43 | 3,291,812 | +6.03(+5.37%) |
Jan 05, 2021 | 110.81 | 112.89 | 110.68 | 112.40 | 1,299,592 | +1.18(+1.06%) |
Jan 04, 2021 | 112.67 | 113.87 | 110.39 | 111.22 | 2,079,235 | -1.30(-1.16%) |
Dec 31, 2020 | 112.52 | 112.52 | 112.52 | 1,375,679 | +0.79(+0.70%) | |
Dec 30, 2020 | 110.39 | 112.01 | 110.09 | 111.73 | 1,375,679 | +2.00(+1.83%) |
Dec 29, 2020 | 110.74 | 111.01 | 108.68 | 109.73 | 933,529 | -0.52(-0.48%) |
Dec 28, 2020 | 111.52 | 112.35 | 110.20 | 110.25 | 1,148,320 | -0.33(-0.30%) |
Dec 24, 2020 | 109.77 | 110.58 | 108.65 | 110.58 | 386,733 | +0.98(+0.90%) |
Dec 23, 2020 | 110.06 | 111.13 | 109.56 | 109.60 | 1,184,496 | +0.38(+0.35%) |
Dec 22, 2020 | 109.75 | 110.17 | 108.38 | 109.21 | 1,657,905 | -0.35(-0.32%) |
Dec 21, 2020 | 107.87 | 110.09 | 106.72 | 109.56 | 2,721,125 | +0.84(+0.78%) |
Dec 18, 2020 | 107.73 | 109.09 | 107.05 | 108.72 | 4,803,946 | +0.74(+0.69%) |
Dec 17, 2020 | 108.46 | 108.77 | 106.89 | 107.98 | 1,916,295 | -0.08(-0.07%) |
Dec 16, 2020 | 109.20 | 109.29 | 107.77 | 108.05 | 1,719,662 | -1.10(-1.00%) |
Dec 15, 2020 | 107.76 | 109.70 | 106.57 | 109.15 | 2,117,849 | +2.53(+2.37%) |
Dec 14, 2020 | 108.61 | 109.08 | 106.61 | 106.62 | 1,891,650 | -1.65(-1.52%) |
Dec 11, 2020 | 107.06 | 108.61 | 106.86 | 108.27 | 1,366,058 | +0.42(+0.39%) |
Dec 10, 2020 | 109.70 | 109.70 | 107.49 | 107.84 | 1,496,406 | -2.57(-2.32%) |
Dec 09, 2020 | 110.91 | 111.44 | 109.39 | 110.41 | 1,613,078 | +0.03(+0.03%) |
Dec 08, 2020 | 109.42 | 111.02 | 108.89 | 110.38 | 1,727,551 | +0.43(+0.39%) |
Dec 07, 2020 | 110.94 | 111.07 | 109.55 | 109.95 | 1,399,066 | -1.33(-1.19%) |
Dec 04, 2020 | 109.52 | 112.06 | 109.52 | 111.28 | 1,591,670 | +1.96(+1.79%) |
Dec 03, 2020 | 111.25 | 111.85 | 109.02 | 109.33 | 3,477,704 | -2.05(-1.84%) |
Dec 02, 2020 | 112.02 | 113.31 | 110.50 | 111.38 | 2,243,520 | -1.67(-1.47%) |
Dec 01, 2020 | 114.80 | 115.60 | 112.96 | 113.04 | 2,651,423 | -0.38(-0.34%) |
Nov 30, 2020 | 114.07 | 114.40 | 112.40 | 113.43 | 3,808,718 | -0.74(-0.65%) |
Nov 27, 2020 | 114.92 | 115.06 | 113.56 | 114.17 | 1,110,229 | -0.27(-0.24%) |
Nov 25, 2020 | 114.86 | 114.86 | 113.05 | 114.44 | 1,894,372 | -0.99(-0.86%) |
Nov 24, 2020 | 113.87 | 115.83 | 113.03 | 115.43 | 2,892,610 | +2.80(+2.49%) |
Nov 23, 2020 | 110.80 | 112.71 | 110.57 | 112.63 | 2,487,954 | +2.68(+2.44%) |
Nov 20, 2020 | 110.73 | 111.19 | 109.59 | 109.95 | 2,330,114 | -0.67(-0.61%) |
Nov 19, 2020 | 110.12 | 111.39 | 107.62 | 110.63 | 2,396,563 | +1.28(+1.17%) |
Nov 18, 2020 | 108.77 | 110.55 | 108.32 | 109.34 | 1,368,952 | +0.64(+0.59%) |
Nov 17, 2020 | 108.82 | 109.49 | 107.19 | 108.71 | 1,396,079 | -1.34(-1.22%) |
Nov 16, 2020 | 109.39 | 110.43 | 107.40 | 110.05 | 2,043,213 | +2.86(+2.66%) |
Nov 13, 2020 | 106.77 | 107.93 | 106.29 | 107.19 | 1,793,258 | +1.06(+1.00%) |
Nov 12, 2020 | 106.40 | 106.92 | 105.24 | 106.13 | 1,237,681 | -0.70(-0.66%) |
Nov 11, 2020 | 109.57 | 109.58 | 106.02 | 106.83 | 2,264,352 | -0.74(-0.69%) |
Nov 10, 2020 | 106.45 | 108.47 | 106.05 | 107.57 | 2,127,415 | +1.27(+1.20%) |
Nov 09, 2020 | 109.48 | 111.90 | 106.22 | 106.30 | 3,160,307 | +3.31(+3.22%) |
Nov 06, 2020 | 102.87 | 104.12 | 102.32 | 102.98 | 1,294,520 | +0.14(+0.14%) |
Nov 05, 2020 | 100.94 | 103.48 | 100.56 | 102.84 | 2,109,627 | +4.35(+4.41%) |
Nov 04, 2020 | 102.50 | 102.50 | 97.05 | 98.50 | 3,089,896 | -4.98(-4.81%) |
Nov 03, 2020 | 101.62 | 104.16 | 99.45 | 103.47 | 2,521,166 | +3.64(+3.64%) |
Nov 02, 2020 | 98.37 | 100.18 | 97.89 | 99.84 | 2,394,219 | +3.30(+3.42%) |
Oct 30, 2020 | 96.60 | 97.36 | 95.13 | 96.54 | 1,606,696 | -0.40(-0.41%) |
Oct 29, 2020 | 94.68 | 97.80 | 94.42 | 96.94 | 1,234,746 | +1.78(+1.87%) |
Oct 28, 2020 | 95.93 | 97.58 | 94.72 | 95.16 | 1,555,302 | -2.89(-2.95%) |
Oct 27, 2020 | 99.92 | 100.18 | 97.83 | 98.05 | 1,014,136 | -1.86(-1.86%) |
Oct 26, 2020 | 100.68 | 101.11 | 98.38 | 99.91 | 1,430,028 | -2.22(-2.18%) |
Oct 23, 2020 | 103.06 | 103.85 | 102.03 | 102.14 | 1,170,402 | -0.06(-0.06%) |
Oct 22, 2020 | 101.14 | 102.73 | 101.14 | 102.20 | 1,289,895 | +1.49(+1.48%) |
Oct 21, 2020 | 100.74 | 102.37 | 100.67 | 100.71 | 1,059,608 | -0.43(-0.42%) |
Oct 20, 2020 | 101.01 | 102.92 | 100.56 | 101.14 | 1,150,192 | +0.79(+0.79%) |
Oct 19, 2020 | 101.81 | 102.18 | 99.83 | 100.35 | 1,298,455 | -1.27(-1.25%) |
Oct 16, 2020 | 101.72 | 103.42 | 101.20 | 101.62 | 1,634,327 | +0.59(+0.58%) |
Oct 15, 2020 | 99.49 | 101.10 | 99.19 | 101.04 | 1,027,453 | +0.41(+0.41%) |
Oct 14, 2020 | 100.35 | 101.81 | 100.13 | 100.63 | 888,620 | +0.55(+0.55%) |
Oct 13, 2020 | 100.16 | 100.94 | 99.40 | 100.08 | 1,664,214 | -0.57(-0.56%) |
Oct 12, 2020 | 101.02 | 101.97 | 100.45 | 100.65 | 1,286,193 | +0.63(+0.63%) |
Oct 09, 2020 | 100.88 | 101.57 | 99.80 | 100.01 | 1,626,049 | +0.05(+0.05%) |
Oct 08, 2020 | 99.79 | 100.38 | 98.81 | 99.97 | 1,085,083 | +0.49(+0.50%) |
Oct 07, 2020 | 98.40 | 99.64 | 98.09 | 99.47 | 1,591,975 | +2.33(+2.40%) |
Oct 06, 2020 | 97.95 | 99.33 | 97.04 | 97.14 | 1,430,573 | -0.60(-0.62%) |
Oct 05, 2020 | 96.62 | 98.10 | 96.36 | 97.75 | 1,577,641 | +2.27(+2.38%) |
Oct 02, 2020 | 92.20 | 96.93 | 92.07 | 95.48 | 2,068,471 | +1.92(+2.05%) |
Oct 01, 2020 | 95.53 | 95.99 | 92.69 | 93.56 | 1,457,750 | -1.34(-1.41%) |
Sep 30, 2020 | 94.60 | 96.41 | 93.89 | 94.90 | 1,789,905 | +0.79(+0.84%) |
Sep 29, 2020 | 95.33 | 95.33 | 93.82 | 94.11 | 1,144,257 | -1.08(-1.13%) |
Sep 28, 2020 | 94.43 | 96.28 | 94.13 | 95.19 | 1,719,869 | +2.21(+2.38%) |
Sep 25, 2020 | 91.62 | 93.70 | 91.52 | 92.97 | 1,726,037 | +0.29(+0.31%) |
Sep 24, 2020 | 91.60 | 93.73 | 91.20 | 92.69 | 1,999,214 | +0.81(+0.88%) |
Sep 23, 2020 | 92.26 | 93.99 | 91.78 | 91.88 | 2,129,874 | -0.49(-0.53%) |
Sep 22, 2020 | 90.75 | 92.60 | 90.24 | 92.37 | 1,860,388 | +1.80(+1.98%) |
Sep 21, 2020 | 94.01 | 94.42 | 89.51 | 90.57 | 2,530,433 | -5.60(-5.82%) |
Sep 18, 2020 | 97.45 | 98.49 | 95.88 | 96.17 | 2,809,460 | -1.50(-1.53%) |
Sep 17, 2020 | 96.09 | 98.10 | 94.95 | 97.67 | 1,488,823 | +0.58(+0.59%) |
Sep 16, 2020 | 96.43 | 98.02 | 95.80 | 97.09 | 2,039,426 | +1.40(+1.47%) |
Sep 15, 2020 | 96.63 | 97.25 | 95.61 | 95.69 | 1,601,989 | -0.28(-0.29%) |
Sep 14, 2020 | 96.09 | 96.66 | 95.46 | 95.97 | 1,812,942 | +0.61(+0.64%) |
Sep 11, 2020 | 94.55 | 96.18 | 94.02 | 95.35 | 1,128,687 | +1.41(+1.50%) |
Sep 10, 2020 | 95.80 | 96.71 | 93.61 | 93.94 | 1,396,919 | -1.45(-1.52%) |
Sep 09, 2020 | 94.65 | 96.45 | 94.13 | 95.39 | 1,447,486 | +1.93(+2.07%) |
Sep 08, 2020 | 94.49 | 95.04 | 92.89 | 93.46 | 1,559,928 | -1.95(-2.05%) |
Sep 04, 2020 | 96.61 | 97.24 | 94.69 | 95.41 | 1,661,636 | +0.40(+0.42%) |
Sep 03, 2020 | 98.13 | 98.44 | 94.41 | 95.01 | 3,228,451 | -3.18(-3.24%) |
Sep 02, 2020 | 96.27 | 98.66 | 95.88 | 98.19 | 1,498,485 | +1.99(+2.07%) |
Sep 01, 2020 | 94.64 | 96.28 | 94.24 | 96.20 | 1,351,401 | +1.24(+1.30%) |
Aug 31, 2020 | 95.87 | 96.27 | 94.65 | 94.96 | 1,817,128 | -1.31(-1.36%) |
Aug 28, 2020 | 95.33 | 96.33 | 94.42 | 96.28 | 1,128,579 | +1.32(+1.39%) |
Aug 27, 2020 | 95.69 | 96.04 | 94.38 | 94.95 | 1,019,195 | -0.29(-0.30%) |
Aug 26, 2020 | 95.28 | 95.63 | 94.23 | 95.24 | 1,212,067 | -0.39(-0.41%) |
Aug 25, 2020 | 96.36 | 96.56 | 94.70 | 95.63 | 1,344,003 | -0.06(-0.06%) |
Aug 24, 2020 | 94.30 | 95.70 | 93.72 | 95.69 | 1,715,674 | +2.13(+2.28%) |
Aug 21, 2020 | 92.62 | 94.11 | 92.38 | 93.56 | 1,782,697 | +1.04(+1.13%) |
Aug 20, 2020 | 92.40 | 93.19 | 92.14 | 92.52 | 1,300,645 | -0.94(-1.01%) |
Aug 19, 2020 | 93.33 | 94.42 | 92.57 | 93.46 | 1,468,374 | -0.21(-0.23%) |
Aug 18, 2020 | 93.65 | 94.28 | 93.05 | 93.67 | 1,295,866 | -0.18(-0.19%) |
Aug 17, 2020 | 94.19 | 95.06 | 93.30 | 93.85 | 1,626,850 | +0.01(+0.01%) |
Aug 14, 2020 | 93.46 | 94.72 | 93.34 | 93.84 | 1,281,787 | -0.50(-0.53%) |
Aug 13, 2020 | 94.04 | 94.80 | 93.58 | 94.34 | 1,938,732 | -0.36(-0.38%) |
Aug 12, 2020 | 95.52 | 95.53 | 94.30 | 94.70 | 2,892,536 | +0.34(+0.36%) |
Aug 11, 2020 | 92.61 | 95.79 | 92.61 | 94.36 | 2,645,157 | +2.23(+2.43%) |
Aug 10, 2020 | 90.43 | 92.31 | 90.11 | 92.13 | 1,704,843 | +1.85(+2.05%) |
Aug 07, 2020 | 89.31 | 90.36 | 88.62 | 90.28 | 1,234,344 | +1.15(+1.30%) |
Aug 06, 2020 | 88.81 | 89.36 | 88.23 | 89.13 | 1,040,275 | +0.16(+0.18%) |
Aug 05, 2020 | 88.13 | 89.39 | 88.01 | 88.97 | 1,468,038 | +1.56(+1.79%) |
Aug 04, 2020 | 86.98 | 87.55 | 86.12 | 87.41 | 1,023,975 | -0.20(-0.23%) |
Aug 03, 2020 | 86.64 | 88.18 | 86.12 | 87.61 | 1,384,477 | +1.61(+1.87%) |
Jul 31, 2020 | 86.94 | 86.96 | 84.70 | 86.00 | 1,801,975 | -1.23(-1.41%) |
Jul 30, 2020 | 88.01 | 88.01 | 86.24 | 87.23 | 1,511,939 | -2.24(-2.51%) |
Jul 29, 2020 | 88.24 | 90.07 | 86.66 | 89.48 | 2,126,824 | +3.28(+3.80%) |
Jul 28, 2020 | 87.51 | 87.90 | 86.16 | 86.20 | 1,487,800 | -1.75(-1.98%) |
Jul 27, 2020 | 86.24 | 88.10 | 85.50 | 87.94 | 1,369,940 | +1.50(+1.73%) |
Jul 24, 2020 | 86.78 | 87.27 | 85.93 | 86.45 | 1,087,292 | -0.20(-0.23%) |
Jul 23, 2020 | 86.84 | 87.12 | 86.24 | 86.65 | 1,299,901 | -0.13(-0.15%) |
Jul 22, 2020 | 86.03 | 87.20 | 86.00 | 86.78 | 978,614 | +0.38(+0.44%) |
Jul 21, 2020 | 86.25 | 87.36 | 85.88 | 86.40 | 1,411,360 | +0.72(+0.84%) |
Jul 20, 2020 | 86.85 | 86.95 | 85.36 | 85.68 | 1,536,747 | -1.65(-1.89%) |
Jul 17, 2020 | 86.94 | 87.96 | 86.47 | 87.33 | 1,940,039 | +0.93(+1.08%) |
Jul 16, 2020 | 85.83 | 87.49 | 85.47 | 86.40 | 1,512,901 | +0.15(+0.17%) |
Jul 15, 2020 | 85.24 | 86.66 | 84.28 | 86.25 | 2,936,204 | +2.52(+3.01%) |
Jul 14, 2020 | 80.82 | 84.02 | 80.11 | 83.73 | 2,405,777 | +2.99(+3.71%) |
Jul 13, 2020 | 80.35 | 82.34 | 80.00 | 80.74 | 1,686,055 | +0.91(+1.15%) |
Jul 10, 2020 | 79.29 | 79.88 | 78.38 | 79.83 | 1,494,445 | +0.74(+0.93%) |
Jul 09, 2020 | 80.44 | 80.82 | 78.54 | 79.09 | 2,309,117 | -1.57(-1.95%) |
Jul 08, 2020 | 80.92 | 81.62 | 79.92 | 80.66 | 1,691,185 | -0.06(-0.07%) |
Jul 07, 2020 | 81.61 | 81.80 | 80.45 | 80.71 | 1,623,741 | -1.37(-1.67%) |
Jul 06, 2020 | 82.95 | 83.25 | 81.45 | 82.08 | 1,642,050 | +0.59(+0.73%) |
Jul 02, 2020 | 81.93 | 83.10 | 81.35 | 81.49 | 1,719,245 | +1.05(+1.31%) |
Jul 01, 2020 | 81.18 | 81.54 | 79.91 | 80.44 | 2,364,055 | -0.35(-0.43%) |
Jun 30, 2020 | 79.85 | 81.20 | 79.53 | 80.79 | 2,068,350 | +0.53(+0.66%) |
Jun 29, 2020 | 79.73 | 81.03 | 79.19 | 80.26 | 1,830,860 | +1.30(+1.65%) |
Jun 26, 2020 | 78.72 | 79.38 | 78.19 | 78.96 | 4,002,224 | +0.03(+0.04%) |
Jun 25, 2020 | 77.18 | 79.09 | 76.13 | 78.93 | 2,709,267 | +1.35(+1.74%) |
Jun 24, 2020 | 79.71 | 79.84 | 77.46 | 77.58 | 2,708,099 | -2.87(-3.57%) |
Jun 23, 2020 | 81.27 | 81.46 | 80.43 | 80.45 | 1,993,968 | +0.04(+0.05%) |
Jun 22, 2020 | 81.96 | 81.96 | 79.82 | 80.42 | 2,815,707 | -2.09(-2.53%) |
Jun 19, 2020 | 82.63 | 82.63 | 80.16 | 82.50 | 7,093,987 | +1.67(+2.07%) |
Jun 18, 2020 | 81.36 | 82.03 | 80.49 | 80.83 | 2,092,119 | -1.21(-1.47%) |
Jun 17, 2020 | 82.77 | 82.77 | 80.95 | 82.04 | 2,195,430 | -0.09(-0.11%) |
Jun 16, 2020 | 83.12 | 84.01 | 80.57 | 82.13 | 2,166,107 | +2.08(+2.60%) |
Jun 15, 2020 | 76.95 | 81.14 | 76.63 | 80.06 | 2,871,313 | +0.63(+0.79%) |
Jun 12, 2020 | 81.68 | 81.88 | 77.53 | 79.43 | 1,936,141 | +0.81(+1.03%) |
Jun 11, 2020 | 81.41 | 81.65 | 78.47 | 78.62 | 2,241,292 | -6.33(-7.45%) |
Jun 10, 2020 | 87.73 | 88.12 | 84.94 | 84.94 | 2,191,307 | -3.18(-3.61%) |
Jun 09, 2020 | 86.69 | 89.11 | 86.12 | 88.12 | 2,447,972 | -0.23(-0.26%) |
Jun 08, 2020 | 87.51 | 88.94 | 87.42 | 88.35 | 2,787,432 | +0.22(+0.25%) |
Jun 05, 2020 | 89.20 | 90.93 | 87.88 | 88.13 | 3,679,643 | +3.18(+3.74%) |
Jun 04, 2020 | 81.70 | 85.00 | 81.21 | 84.95 | 3,323,921 | +2.46(+2.98%) |
Jun 03, 2020 | 80.25 | 82.70 | 80.02 | 82.50 | 1,970,225 | +3.43(+4.33%) |
Jun 02, 2020 | 78.63 | 79.07 | 77.79 | 79.07 | 1,884,288 | +0.89(+1.13%) |
Jun 01, 2020 | 78.19 | 78.83 | 77.74 | 78.18 | 1,715,388 | -0.22(-0.28%) |
May 29, 2020 | 77.86 | 78.64 | 76.70 | 78.40 | 3,640,118 | -0.21(-0.27%) |
May 28, 2020 | 80.31 | 80.44 | 78.16 | 78.62 | 3,780,407 | -1.06(-1.33%) |
May 27, 2020 | 77.83 | 79.85 | 77.49 | 79.68 | 3,455,307 | +4.03(+5.32%) |
May 26, 2020 | 74.09 | 76.14 | 74.04 | 75.65 | 2,905,403 | +3.00(+4.13%) |
May 22, 2020 | 72.41 | 72.73 | 71.16 | 72.65 | 1,932,134 | +0.35(+0.49%) |
May 21, 2020 | 71.70 | 72.65 | 71.54 | 72.30 | 2,306,549 | +0.33(+0.46%) |
May 20, 2020 | 71.74 | 72.60 | 70.70 | 71.97 | 2,062,947 | +1.47(+2.08%) |
May 19, 2020 | 71.82 | 72.46 | 70.43 | 70.50 | 2,551,383 | -1.78(-2.47%) |
May 18, 2020 | 71.11 | 72.96 | 70.78 | 72.28 | 2,075,256 | +4.21(+6.19%) |
May 15, 2020 | 68.54 | 69.46 | 67.53 | 68.07 | 2,881,580 | -1.11(-1.60%) |
May 14, 2020 | 66.41 | 69.25 | 65.14 | 69.18 | 2,960,566 | +0.96(+1.41%) |
May 13, 2020 | 70.58 | 70.74 | 67.47 | 68.22 | 2,530,309 | -2.64(-3.73%) |
May 12, 2020 | 74.53 | 75.09 | 70.69 | 70.86 | 2,182,146 | -3.31(-4.46%) |
May 11, 2020 | 74.50 | 74.82 | 73.35 | 74.17 | 1,953,222 | -1.07(-1.42%) |
May 08, 2020 | 74.55 | 75.38 | 74.18 | 75.24 | 1,699,965 | +1.82(+2.48%) |
May 07, 2020 | 74.34 | 74.62 | 73.06 | 73.42 | 2,426,025 | +0.31(+0.43%) |
May 06, 2020 | 73.89 | 74.69 | 73.11 | 73.11 | 1,995,544 | -0.81(-1.09%) |
May 05, 2020 | 74.14 | 75.34 | 73.64 | 73.91 | 2,470,634 | +1.35(+1.87%) |
May 04, 2020 | 73.61 | 74.23 | 71.44 | 72.56 | 3,104,400 | -2.52(-3.35%) |