Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 148.91 | 154.01 | 145.62 | 146.15 | 2,576,300 | -3.38(-2.26%) |
Apr 29, 2021 | 155.62 | 155.62 | 146.28 | 149.53 | 1,849,170 | -5.82(-3.75%) |
Apr 28, 2021 | 153.00 | 155.61 | 151.91 | 155.35 | 1,162,326 | +1.95(+1.27%) |
Apr 27, 2021 | 153.30 | 153.70 | 150.12 | 153.40 | 866,094 | -0.12(-0.08%) |
Apr 26, 2021 | 148.94 | 153.53 | 147.31 | 153.52 | 1,519,596 | +6.00(+4.07%) |
Apr 23, 2021 | 147.30 | 148.38 | 146.44 | 147.52 | 1,206,800 | +2.03(+1.40%) |
Apr 22, 2021 | 146.15 | 149.21 | 145.12 | 145.49 | 1,414,294 | +0.50(+0.34%) |
Apr 21, 2021 | 146.10 | 148.64 | 144.88 | 144.99 | 870,667 | -1.08(-0.74%) |
Apr 20, 2021 | 148.05 | 149.05 | 145.03 | 146.07 | 703,748 | -1.89(-1.28%) |
Apr 19, 2021 | 148.82 | 151.43 | 147.33 | 147.96 | 622,465 | -2.37(-1.58%) |
Apr 16, 2021 | 151.45 | 151.97 | 149.00 | 150.33 | 529,600 | -0.81(-0.54%) |
Apr 15, 2021 | 150.00 | 151.64 | 148.91 | 151.14 | 886,055 | +2.32(+1.56%) |
Apr 14, 2021 | 150.51 | 152.52 | 148.28 | 148.82 | 485,295 | -0.96(-0.64%) |
Apr 13, 2021 | 147.73 | 150.70 | 147.33 | 149.78 | 687,800 | +3.42(+2.34%) |
Apr 12, 2021 | 142.92 | 146.57 | 142.53 | 146.36 | 668,839 | +2.02(+1.40%) |
Apr 09, 2021 | 141.13 | 144.92 | 139.25 | 144.34 | 542,200 | +2.30(+1.62%) |
Apr 08, 2021 | 140.98 | 144.44 | 140.00 | 142.04 | 941,420 | +4.42(+3.21%) |
Apr 07, 2021 | 139.11 | 140.07 | 137.40 | 137.62 | 686,109 | -1.71(-1.23%) |
Apr 06, 2021 | 138.23 | 142.37 | 137.29 | 139.33 | 849,253 | -0.09(-0.06%) |
Apr 05, 2021 | 140.76 | 142.07 | 137.75 | 139.42 | 551,465 | -0.38(-0.27%) |
Apr 01, 2021 | 134.99 | 140.34 | 134.82 | 139.80 | 2,014,300 | +7.18(+5.41%) |
Mar 31, 2021 | 129.87 | 134.15 | 128.55 | 132.62 | 1,139,189 | +4.98(+3.90%) |
Mar 30, 2021 | 126.36 | 128.29 | 125.19 | 127.64 | 783,258 | +0.23(+0.18%) |
Mar 29, 2021 | 129.39 | 129.93 | 125.18 | 127.41 | 969,447 | -3.23(-2.47%) |
Mar 26, 2021 | 130.96 | 132.51 | 127.35 | 130.64 | 597,700 | -0.09(-0.07%) |
Mar 25, 2021 | 126.74 | 131.66 | 124.51 | 130.73 | 1,067,512 | +1.72(+1.33%) |
Mar 24, 2021 | 134.00 | 134.72 | 128.32 | 129.01 | 1,020,156 | -4.85(-3.62%) |
Mar 23, 2021 | 133.31 | 136.22 | 132.92 | 133.86 | 926,421 | +0.87(+0.65%) |
Mar 22, 2021 | 130.30 | 135.21 | 130.08 | 132.99 | 1,038,370 | +3.51(+2.71%) |
Mar 19, 2021 | 126.36 | 132.09 | 124.70 | 129.48 | 2,672,100 | +3.99(+3.18%) |
Mar 18, 2021 | 130.79 | 130.83 | 125.07 | 125.49 | 1,552,159 | -7.83(-5.87%) |
Mar 17, 2021 | 133.08 | 135.23 | 129.27 | 133.32 | 1,005,547 | -1.86(-1.38%) |
Mar 16, 2021 | 135.54 | 137.35 | 133.32 | 135.18 | 788,173 | +1.33(+0.99%) |
Mar 15, 2021 | 133.82 | 135.71 | 131.93 | 133.85 | 1,106,217 | -1.02(-0.76%) |
Mar 12, 2021 | 133.88 | 135.84 | 132.67 | 134.87 | 925,900 | -1.41(-1.03%) |
Mar 11, 2021 | 133.32 | 137.78 | 132.70 | 136.28 | 1,305,878 | +6.98(+5.40%) |
Mar 10, 2021 | 134.50 | 135.99 | 128.92 | 129.30 | 991,007 | -1.77(-1.35%) |
Mar 09, 2021 | 131.14 | 132.90 | 129.22 | 131.07 | 977,149 | +4.61(+3.65%) |
Mar 08, 2021 | 132.98 | 136.65 | 126.19 | 126.46 | 1,459,473 | -6.62(-4.97%) |
Mar 05, 2021 | 137.37 | 137.98 | 126.00 | 133.08 | 1,555,900 | -3.05(-2.24%) |
Mar 04, 2021 | 140.61 | 143.37 | 132.97 | 136.13 | 1,548,288 | -6.37(-4.47%) |
Mar 03, 2021 | 147.81 | 148.26 | 141.83 | 142.50 | 1,106,541 | -6.27(-4.21%) |
Mar 02, 2021 | 150.50 | 151.32 | 147.73 | 148.77 | 1,100,921 | -1.77(-1.18%) |
Mar 01, 2021 | 148.68 | 150.99 | 146.78 | 150.54 | 836,510 | +4.40(+3.01%) |
Feb 26, 2021 | 145.86 | 148.69 | 141.13 | 146.14 | 1,312,800 | +2.15(+1.49%) |
Feb 25, 2021 | 149.45 | 151.46 | 143.44 | 143.99 | 1,500,762 | -6.17(-4.11%) |
Feb 24, 2021 | 148.75 | 151.39 | 146.60 | 150.16 | 1,080,404 | +0.60(+0.40%) |
Feb 23, 2021 | 148.00 | 151.54 | 142.53 | 149.56 | 1,268,569 | -2.98(-1.95%) |
Feb 22, 2021 | 155.00 | 156.99 | 151.77 | 152.54 | 980,227 | -5.15(-3.27%) |
Feb 19, 2021 | 157.00 | 159.80 | 156.89 | 157.69 | 901,800 | +1.27(+0.81%) |
Feb 18, 2021 | 151.18 | 157.55 | 149.41 | 156.42 | 801,249 | +2.99(+1.95%) |
Feb 17, 2021 | 152.40 | 154.26 | 151.01 | 153.43 | 1,407,011 | -0.25(-0.16%) |
Feb 16, 2021 | 158.53 | 158.69 | 152.69 | 153.68 | 1,402,634 | -3.52(-2.24%) |
Feb 12, 2021 | 156.01 | 158.04 | 154.24 | 157.20 | 1,183,700 | +2.05(+1.32%) |
Feb 11, 2021 | 156.14 | 158.31 | 154.49 | 155.15 | 831,736 | +0.66(+0.43%) |
Feb 10, 2021 | 156.00 | 157.43 | 152.76 | 154.49 | 1,283,094 | -0.56(-0.36%) |
Feb 09, 2021 | 154.66 | 156.97 | 154.01 | 155.05 | 1,328,006 | -0.92(-0.59%) |
Feb 08, 2021 | 159.10 | 163.64 | 154.76 | 155.97 | 1,858,604 | -2.03(-1.28%) |
Feb 05, 2021 | 159.60 | 166.60 | 157.10 | 158.00 | 3,197,700 | +2.45(+1.58%) |
Feb 04, 2021 | 153.38 | 156.50 | 151.32 | 155.55 | 1,925,328 | +3.62(+2.38%) |
Feb 03, 2021 | 153.17 | 153.45 | 150.07 | 151.93 | 1,208,912 | -1.22(-0.80%) |
Feb 02, 2021 | 150.00 | 154.35 | 149.60 | 153.15 | 1,387,209 | +5.42(+3.67%) |
Feb 01, 2021 | 145.00 | 149.24 | 144.67 | 147.73 | 955,010 | +3.49(+2.42%) |
Jan 29, 2021 | 143.90 | 146.13 | 140.30 | 144.24 | 1,705,400 | +0.17(+0.12%) |
Jan 28, 2021 | 137.92 | 145.62 | 137.51 | 144.07 | 1,839,583 | +8.38(+6.18%) |
Jan 27, 2021 | 142.25 | 143.39 | 135.19 | 135.69 | 1,760,373 | -9.67(-6.65%) |
Jan 26, 2021 | 146.44 | 147.41 | 144.26 | 145.36 | 1,102,409 | -1.76(-1.20%) |
Jan 25, 2021 | 152.41 | 152.83 | 143.86 | 147.12 | 1,359,880 | -3.69(-2.45%) |
Jan 22, 2021 | 149.49 | 152.45 | 148.44 | 150.81 | 1,200,500 | +3.26(+2.21%) |
Jan 21, 2021 | 147.49 | 148.03 | 144.18 | 147.55 | 971,153 | +0.70(+0.48%) |
Jan 20, 2021 | 147.73 | 149.53 | 146.00 | 146.85 | 1,110,482 | +1.12(+0.77%) |
Jan 19, 2021 | 145.09 | 146.76 | 143.51 | 145.73 | 1,129,978 | +2.39(+1.67%) |
Jan 15, 2021 | 147.30 | 148.16 | 141.72 | 143.34 | 1,417,900 | -2.89(-1.98%) |
Jan 14, 2021 | 146.17 | 148.83 | 145.36 | 146.23 | 2,000,099 | -0.88(-0.60%) |
Jan 13, 2021 | 153.02 | 154.21 | 146.07 | 147.11 | 2,498,783 | -5.55(-3.64%) |
Jan 12, 2021 | 152.25 | 154.24 | 151.03 | 152.66 | 2,163,141 | +0.40(+0.26%) |
Jan 11, 2021 | 147.94 | 153.06 | 146.04 | 152.26 | 1,863,010 | +2.89(+1.93%) |
Jan 08, 2021 | 144.33 | 149.76 | 144.33 | 149.37 | 1,853,500 | +5.04(+3.49%) |
Jan 07, 2021 | 139.54 | 144.33 | 139.54 | 144.33 | 1,239,076 | +6.61(+4.80%) |
Jan 06, 2021 | 136.61 | 140.09 | 135.48 | 137.72 | 1,143,133 | -3.28(-2.33%) |
Jan 05, 2021 | 138.92 | 141.01 | 137.57 | 141.00 | 1,442,459 | +2.01(+1.45%) |
Jan 04, 2021 | 143.78 | 144.26 | 136.18 | 138.99 | 899,507 | -4.13(-2.89%) |
Dec 31, 2020 | 143.12 | 143.12 | 143.12 | 519,114 | +1.83(+1.30%) | |
Dec 30, 2020 | 141.14 | 142.22 | 141.00 | 141.29 | 519,114 | +1.24(+0.89%) |
Dec 29, 2020 | 141.02 | 141.72 | 137.63 | 140.05 | 646,089 | +0.60(+0.43%) |
Dec 28, 2020 | 144.39 | 144.59 | 138.86 | 139.45 | 700,017 | -3.38(-2.37%) |
Dec 24, 2020 | 143.11 | 144.56 | 142.15 | 142.83 | 257,700 | +0.06(+0.04%) |
Dec 23, 2020 | 143.40 | 144.50 | 140.11 | 142.77 | 697,850 | -0.72(-0.50%) |
Dec 22, 2020 | 141.56 | 144.19 | 141.54 | 143.49 | 828,533 | +2.92(+2.08%) |
Dec 21, 2020 | 138.40 | 141.08 | 137.44 | 140.57 | 869,536 | +0.30(+0.21%) |
Dec 18, 2020 | 141.10 | 142.28 | 139.19 | 140.27 | 1,521,400 | +0.18(+0.13%) |
Dec 17, 2020 | 136.81 | 140.77 | 136.81 | 140.09 | 924,531 | +4.64(+3.43%) |
Dec 16, 2020 | 135.22 | 136.83 | 133.54 | 135.45 | 1,086,044 | +0.18(+0.13%) |
Dec 15, 2020 | 137.62 | 138.79 | 133.71 | 135.27 | 1,287,433 | -2.03(-1.48%) |
Dec 14, 2020 | 138.54 | 139.68 | 134.34 | 137.30 | 1,618,902 | -1.78(-1.28%) |
Dec 11, 2020 | 137.40 | 139.27 | 136.00 | 139.08 | 1,003,300 | +1.57(+1.14%) |
Dec 10, 2020 | 132.26 | 137.78 | 131.24 | 137.51 | 1,469,399 | +5.19(+3.92%) |
Dec 09, 2020 | 135.00 | 135.44 | 130.85 | 132.32 | 1,025,126 | -2.92(-2.16%) |
Dec 08, 2020 | 135.56 | 137.11 | 134.66 | 135.24 | 1,064,051 | +0.45(+0.33%) |
Dec 07, 2020 | 135.92 | 138.10 | 134.57 | 134.79 | 1,237,873 | -1.09(-0.80%) |
Dec 04, 2020 | 135.61 | 136.95 | 134.27 | 135.88 | 1,307,500 | +0.79(+0.58%) |
Dec 03, 2020 | 132.30 | 136.52 | 132.29 | 135.09 | 1,261,277 | +2.69(+2.03%) |
Dec 02, 2020 | 131.33 | 132.63 | 129.99 | 132.40 | 1,694,889 | +1.04(+0.79%) |
Dec 01, 2020 | 133.83 | 134.19 | 130.26 | 131.36 | 1,362,487 | -2.14(-1.60%) |
Nov 30, 2020 | 135.93 | 137.80 | 131.74 | 133.50 | 7,801,532 | -1.69(-1.25%) |
Nov 27, 2020 | 135.77 | 139.17 | 134.41 | 135.19 | 1,378,500 | +0.67(+0.50%) |
Nov 25, 2020 | 129.67 | 135.30 | 129.37 | 134.52 | 1,707,600 | +5.57(+4.32%) |
Nov 24, 2020 | 127.91 | 129.33 | 127.00 | 128.95 | 876,707 | +1.63(+1.28%) |
Nov 23, 2020 | 127.24 | 128.44 | 125.76 | 127.32 | 960,712 | +0.77(+0.61%) |
Nov 20, 2020 | 127.00 | 128.47 | 125.53 | 126.55 | 1,055,400 | -0.63(-0.50%) |
Nov 19, 2020 | 126.75 | 128.05 | 126.00 | 127.18 | 1,503,925 | +1.63(+1.30%) |
Nov 18, 2020 | 125.94 | 127.34 | 124.72 | 125.55 | 1,087,151 | -0.35(-0.28%) |
Nov 17, 2020 | 122.50 | 127.00 | 121.92 | 125.90 | 993,923 | +3.52(+2.88%) |
Nov 16, 2020 | 122.80 | 124.48 | 121.00 | 122.38 | 1,037,342 | -1.17(-0.95%) |
Nov 13, 2020 | 125.58 | 125.99 | 122.20 | 123.55 | 1,034,400 | -0.84(-0.68%) |
Nov 12, 2020 | 124.00 | 126.83 | 123.76 | 124.39 | 824,817 | +0.83(+0.67%) |
Nov 11, 2020 | 122.15 | 126.12 | 121.97 | 123.56 | 1,466,184 | +2.19(+1.80%) |
Nov 10, 2020 | 123.12 | 123.48 | 117.79 | 121.37 | 2,184,153 | -2.91(-2.34%) |
Nov 09, 2020 | 119.27 | 126.96 | 118.27 | 124.28 | 2,265,953 | -0.89(-0.71%) |
Nov 06, 2020 | 123.50 | 125.93 | 122.10 | 125.17 | 1,060,500 | +1.68(+1.36%) |
Nov 05, 2020 | 123.56 | 124.81 | 121.43 | 123.49 | 1,692,725 | +0.75(+0.61%) |
Nov 04, 2020 | 117.00 | 125.07 | 117.00 | 122.74 | 2,572,867 | +8.08(+7.05%) |
Nov 03, 2020 | 110.50 | 115.17 | 110.28 | 114.66 | 1,495,689 | +4.69(+4.26%) |
Nov 02, 2020 | 110.50 | 113.96 | 107.88 | 109.97 | 2,610,150 | -0.97(-0.87%) |
Oct 30, 2020 | 114.58 | 117.35 | 109.25 | 110.94 | 4,249,100 | +4.91(+4.63%) |
Oct 29, 2020 | 104.95 | 107.50 | 103.28 | 106.03 | 1,714,914 | +1.91(+1.83%) |
Oct 28, 2020 | 107.00 | 107.25 | 103.84 | 104.12 | 1,152,834 | -3.98(-3.68%) |
Oct 27, 2020 | 109.04 | 109.94 | 107.13 | 108.10 | 1,254,777 | +0.05(+0.05%) |
Oct 26, 2020 | 109.92 | 110.78 | 106.55 | 108.05 | 1,053,814 | -2.19(-1.99%) |
Oct 23, 2020 | 108.94 | 110.40 | 107.80 | 110.24 | 828,900 | +1.48(+1.36%) |
Oct 22, 2020 | 108.98 | 110.35 | 106.55 | 108.76 | 1,023,339 | -0.68(-0.62%) |
Oct 21, 2020 | 112.00 | 112.60 | 109.12 | 109.44 | 846,081 | -2.42(-2.16%) |
Oct 20, 2020 | 112.09 | 113.78 | 111.77 | 111.86 | 965,219 | -0.63(-0.56%) |
Oct 19, 2020 | 113.00 | 115.25 | 111.71 | 112.49 | 816,389 | +0.26(+0.23%) |
Oct 16, 2020 | 112.77 | 113.69 | 111.42 | 112.23 | 1,075,500 | +0.25(+0.22%) |
Oct 15, 2020 | 109.00 | 112.61 | 108.37 | 111.98 | 1,367,541 | +0.81(+0.73%) |
Oct 14, 2020 | 113.69 | 113.72 | 110.03 | 111.17 | 947,134 | -2.07(-1.83%) |
Oct 13, 2020 | 113.90 | 116.54 | 112.66 | 113.24 | 1,896,144 | +0.79(+0.70%) |
Oct 12, 2020 | 112.92 | 113.63 | 110.72 | 112.45 | 974,511 | +1.59(+1.43%) |
Oct 09, 2020 | 108.50 | 111.48 | 108.28 | 110.86 | 920,700 | +3.03(+2.81%) |
Oct 08, 2020 | 109.58 | 109.80 | 107.11 | 107.83 | 1,256,969 | -1.02(-0.94%) |
Oct 07, 2020 | 107.16 | 109.72 | 107.16 | 108.85 | 1,091,418 | +3.01(+2.84%) |
Oct 06, 2020 | 105.35 | 107.99 | 104.61 | 105.84 | 1,205,917 | +0.49(+0.47%) |
Oct 05, 2020 | 104.00 | 105.91 | 103.50 | 105.35 | 981,753 | +1.91(+1.85%) |
Oct 02, 2020 | 101.74 | 105.22 | 101.17 | 103.44 | 1,701,100 | -0.92(-0.88%) |
Oct 01, 2020 | 104.00 | 105.62 | 102.23 | 104.36 | 1,801,165 | +1.44(+1.40%) |
Sep 30, 2020 | 101.79 | 104.07 | 101.70 | 102.92 | 1,737,983 | +1.12(+1.10%) |
Sep 29, 2020 | 102.00 | 102.98 | 100.71 | 101.80 | 967,143 | -0.11(-0.11%) |
Sep 28, 2020 | 100.19 | 103.01 | 100.00 | 101.91 | 1,553,870 | +2.54(+2.56%) |
Sep 25, 2020 | 97.01 | 99.84 | 96.44 | 99.37 | 1,425,000 | +2.70(+2.79%) |
Sep 24, 2020 | 98.49 | 98.83 | 95.87 | 96.67 | 1,463,837 | -2.59(-2.61%) |
Sep 23, 2020 | 100.00 | 101.39 | 99.15 | 99.26 | 1,130,330 | -1.15(-1.15%) |
Sep 22, 2020 | 98.73 | 100.64 | 97.58 | 100.41 | 1,159,964 | +3.33(+3.43%) |
Sep 21, 2020 | 93.92 | 97.32 | 93.52 | 97.08 | 765,556 | +1.47(+1.54%) |
Sep 18, 2020 | 96.38 | 97.27 | 93.63 | 95.61 | 1,644,600 | +0.22(+0.23%) |
Sep 17, 2020 | 94.64 | 95.97 | 93.05 | 95.39 | 1,155,979 | -1.13(-1.17%) |
Sep 16, 2020 | 98.21 | 98.67 | 95.66 | 96.52 | 955,968 | -1.40(-1.43%) |
Sep 15, 2020 | 98.00 | 99.20 | 96.33 | 97.92 | 1,281,253 | +1.11(+1.15%) |
Sep 14, 2020 | 96.15 | 97.48 | 95.10 | 96.81 | 1,516,773 | +2.27(+2.40%) |
Sep 11, 2020 | 97.00 | 97.43 | 93.18 | 94.54 | 901,900 | -1.36(-1.42%) |
Sep 10, 2020 | 97.15 | 98.78 | 95.04 | 95.90 | 911,146 | -0.47(-0.49%) |
Sep 09, 2020 | 97.13 | 97.87 | 94.56 | 96.37 | 1,134,817 | +1.44(+1.52%) |
Sep 08, 2020 | 93.60 | 97.93 | 93.60 | 94.93 | 1,899,253 | -3.31(-3.37%) |
Sep 04, 2020 | 100.64 | 101.43 | 94.13 | 98.24 | 1,615,200 | -3.50(-3.44%) |
Sep 03, 2020 | 105.00 | 105.00 | 100.01 | 101.74 | 2,465,877 | -5.05(-4.73%) |
Sep 02, 2020 | 103.62 | 107.79 | 103.62 | 106.79 | 3,145,945 | +3.69(+3.58%) |
Sep 01, 2020 | 98.50 | 103.97 | 98.01 | 103.10 | 2,630,503 | +6.72(+6.97%) |
Aug 31, 2020 | 95.00 | 96.89 | 94.67 | 96.38 | 1,274,753 | +1.64(+1.73%) |
Aug 28, 2020 | 93.96 | 96.03 | 93.42 | 94.74 | 1,118,000 | +1.72(+1.85%) |
Aug 27, 2020 | 93.00 | 93.69 | 91.11 | 93.02 | 1,162,658 | -0.09(-0.10%) |
Aug 26, 2020 | 89.54 | 93.61 | 89.22 | 93.11 | 2,692,779 | +5.56(+6.35%) |
Aug 25, 2020 | 86.50 | 87.68 | 85.91 | 87.55 | 1,226,270 | +1.08(+1.25%) |
Aug 24, 2020 | 87.03 | 87.64 | 85.44 | 86.47 | 884,109 | +0.25(+0.29%) |
Aug 21, 2020 | 87.92 | 88.19 | 85.98 | 86.22 | 1,137,900 | -1.75(-1.99%) |
Aug 20, 2020 | 86.53 | 88.74 | 86.41 | 87.97 | 1,278,290 | +0.81(+0.93%) |
Aug 19, 2020 | 89.00 | 89.00 | 85.92 | 87.16 | 1,053,075 | -1.28(-1.45%) |
Aug 18, 2020 | 88.00 | 88.81 | 87.46 | 88.44 | 783,554 | +1.01(+1.16%) |
Aug 17, 2020 | 88.34 | 88.87 | 87.14 | 87.43 | 1,124,506 | -0.44(-0.50%) |
Aug 14, 2020 | 88.00 | 88.90 | 86.80 | 87.87 | 869,300 | -0.05(-0.06%) |
Aug 13, 2020 | 86.55 | 89.28 | 86.50 | 87.92 | 1,355,384 | +1.70(+1.97%) |
Aug 12, 2020 | 86.33 | 87.80 | 85.84 | 86.22 | 1,343,140 | +0.96(+1.13%) |
Aug 11, 2020 | 86.66 | 87.48 | 85.19 | 85.26 | 1,932,555 | -2.00(-2.29%) |
Aug 10, 2020 | 89.45 | 89.83 | 85.86 | 87.26 | 1,938,600 | -1.12(-1.27%) |
Aug 07, 2020 | 90.87 | 91.00 | 86.65 | 88.38 | 2,022,800 | -2.49(-2.74%) |
Aug 06, 2020 | 91.50 | 91.89 | 89.37 | 90.87 | 2,289,141 | -0.61(-0.67%) |
Aug 05, 2020 | 92.00 | 92.70 | 90.62 | 91.48 | 1,556,198 | +0.10(+0.11%) |
Aug 04, 2020 | 92.49 | 93.33 | 89.82 | 91.38 | 3,087,786 | -0.93(-1.01%) |
Aug 03, 2020 | 92.00 | 93.59 | 90.13 | 92.31 | 2,956,673 | +1.16(+1.27%) |
Jul 31, 2020 | 97.37 | 97.72 | 89.10 | 91.15 | 6,426,400 | -9.37(-9.32%) |
Jul 30, 2020 | 98.00 | 101.94 | 97.96 | 100.52 | 2,707,731 | +1.20(+1.21%) |
Jul 29, 2020 | 96.00 | 100.34 | 95.75 | 99.32 | 2,106,732 | +4.21(+4.43%) |
Jul 28, 2020 | 96.23 | 97.24 | 94.98 | 95.11 | 835,266 | -1.20(-1.25%) |
Jul 27, 2020 | 94.90 | 96.33 | 93.61 | 96.31 | 1,710,648 | +2.19(+2.33%) |
Jul 24, 2020 | 93.72 | 94.82 | 92.00 | 94.12 | 2,417,200 | -0.69(-0.73%) |
Jul 23, 2020 | 95.97 | 97.67 | 94.03 | 94.81 | 2,480,685 | -1.16(-1.21%) |
Jul 22, 2020 | 94.70 | 96.99 | 94.55 | 95.97 | 2,044,982 | +1.67(+1.77%) |
Jul 21, 2020 | 96.15 | 96.80 | 93.66 | 94.30 | 2,810,809 | -1.85(-1.92%) |
Jul 20, 2020 | 89.77 | 96.29 | 89.77 | 96.15 | 3,463,398 | +6.40(+7.13%) |
Jul 17, 2020 | 87.93 | 90.17 | 87.57 | 89.75 | 2,336,700 | +2.39(+2.74%) |
Jul 16, 2020 | 87.46 | 88.20 | 85.72 | 87.36 | 1,995,440 | -1.06(-1.20%) |
Jul 15, 2020 | 90.00 | 90.07 | 87.21 | 88.42 | 1,187,755 | -0.26(-0.29%) |
Jul 14, 2020 | 87.69 | 88.75 | 84.09 | 88.68 | 1,426,520 | +0.99(+1.13%) |
Jul 13, 2020 | 93.30 | 94.37 | 87.58 | 87.69 | 1,457,602 | -4.81(-5.20%) |
Jul 10, 2020 | 94.62 | 94.87 | 91.93 | 92.50 | 1,469,300 | -1.77(-1.88%) |
Jul 09, 2020 | 93.00 | 94.87 | 91.18 | 94.27 | 2,139,004 | +1.95(+2.11%) |
Jul 08, 2020 | 90.20 | 92.41 | 90.20 | 92.32 | 1,611,890 | +2.57(+2.86%) |
Jul 07, 2020 | 89.73 | 91.34 | 89.40 | 89.75 | 1,792,182 | +0.38(+0.43%) |
Jul 06, 2020 | 90.00 | 91.46 | 89.04 | 89.37 | 1,930,785 | +0.89(+1.01%) |
Jul 02, 2020 | 90.00 | 91.96 | 87.93 | 88.48 | 3,672,400 | -0.76(-0.85%) |
Jul 01, 2020 | 88.50 | 89.78 | 87.38 | 89.24 | 2,858,699 | +0.71(+0.80%) |
Jun 30, 2020 | 86.46 | 88.67 | 85.72 | 88.53 | 1,734,968 | +2.18(+2.52%) |
Jun 29, 2020 | 87.09 | 87.49 | 84.60 | 86.35 | 1,751,522 | -0.07(-0.08%) |
Jun 26, 2020 | 85.00 | 86.81 | 83.44 | 86.42 | 2,524,300 | +1.66(+1.96%) |
Jun 25, 2020 | 82.50 | 84.80 | 81.65 | 84.76 | 1,546,838 | +3.00(+3.67%) |
Jun 24, 2020 | 85.73 | 86.69 | 81.10 | 81.76 | 3,001,354 | -3.42(-4.02%) |
Jun 23, 2020 | 86.39 | 87.16 | 84.79 | 85.18 | 2,811,617 | +0.23(+0.27%) |
Jun 22, 2020 | 82.00 | 85.62 | 81.70 | 84.95 | 2,611,215 | +3.70(+4.55%) |
Jun 19, 2020 | 83.71 | 84.05 | 81.00 | 81.25 | 2,632,500 | -1.47(-1.78%) |
Jun 18, 2020 | 83.36 | 84.02 | 81.91 | 82.72 | 1,465,631 | +0.40(+0.49%) |
Jun 17, 2020 | 83.87 | 84.20 | 81.78 | 82.32 | 1,563,540 | -0.20(-0.24%) |
Jun 16, 2020 | 82.48 | 83.75 | 81.62 | 82.52 | 1,576,783 | +2.30(+2.87%) |
Jun 15, 2020 | 78.92 | 80.94 | 77.75 | 80.22 | 1,853,908 | +0.11(+0.14%) |
Jun 12, 2020 | 82.15 | 82.98 | 77.77 | 80.11 | 4,485,600 | +0.38(+0.48%) |
Jun 11, 2020 | 83.49 | 84.60 | 79.72 | 79.73 | 3,529,650 | -9.02(-10.16%) |
Jun 10, 2020 | 86.96 | 89.44 | 86.58 | 88.75 | 1,849,684 | +2.74(+3.19%) |
Jun 09, 2020 | 84.79 | 86.85 | 83.74 | 86.01 | 1,276,814 | +1.21(+1.43%) |
Jun 08, 2020 | 82.50 | 84.96 | 81.50 | 84.80 | 2,085,502 | +2.07(+2.50%) |
Jun 05, 2020 | 82.96 | 84.06 | 81.25 | 82.73 | 1,858,100 | +0.18(+0.22%) |
Jun 04, 2020 | 85.06 | 85.55 | 81.25 | 82.55 | 1,639,660 | -3.49(-4.06%) |
Jun 03, 2020 | 87.44 | 89.10 | 85.63 | 86.04 | 1,281,951 | -1.40(-1.60%) |
Jun 02, 2020 | 87.78 | 87.99 | 84.85 | 87.44 | 1,198,835 | -0.12(-0.14%) |
Jun 01, 2020 | 85.00 | 87.99 | 84.81 | 87.56 | 1,628,185 | +1.81(+2.11%) |
May 29, 2020 | 84.38 | 85.89 | 83.49 | 85.75 | 2,163,400 | +1.37(+1.62%) |
May 28, 2020 | 79.43 | 85.90 | 78.91 | 84.38 | 2,953,451 | +5.57(+7.07%) |
May 27, 2020 | 80.60 | 81.06 | 77.13 | 78.81 | 3,225,061 | -2.40(-2.96%) |
May 26, 2020 | 83.44 | 83.75 | 80.54 | 81.21 | 2,280,413 | -0.72(-0.88%) |
May 22, 2020 | 80.37 | 82.25 | 79.60 | 81.93 | 1,279,400 | +1.75(+2.18%) |
May 21, 2020 | 81.68 | 82.24 | 79.90 | 80.18 | 1,480,008 | -0.98(-1.21%) |
May 20, 2020 | 78.50 | 81.80 | 78.25 | 81.16 | 3,087,648 | +3.29(+4.22%) |
May 19, 2020 | 76.36 | 78.92 | 76.16 | 77.87 | 1,921,115 | +1.87(+2.46%) |
May 18, 2020 | 76.18 | 77.61 | 75.79 | 76.00 | 1,321,839 | +1.45(+1.95%) |
May 15, 2020 | 73.25 | 75.00 | 72.65 | 74.55 | 1,396,400 | +0.79(+1.07%) |
May 14, 2020 | 72.33 | 73.81 | 70.92 | 73.76 | 1,213,421 | +0.67(+0.92%) |
May 13, 2020 | 76.23 | 76.37 | 72.00 | 73.09 | 1,347,119 | -3.33(-4.36%) |
May 12, 2020 | 78.85 | 79.00 | 76.17 | 76.42 | 1,251,279 | -2.32(-2.95%) |
May 11, 2020 | 77.18 | 79.46 | 76.69 | 78.74 | 2,509,193 | +0.87(+1.12%) |
May 08, 2020 | 79.13 | 79.98 | 77.81 | 77.87 | 1,080,300 | -0.66(-0.84%) |
May 07, 2020 | 74.50 | 79.80 | 74.32 | 78.53 | 2,105,467 | +5.24(+7.15%) |
May 06, 2020 | 75.96 | 76.40 | 72.87 | 73.29 | 2,043,020 | -2.04(-2.71%) |
May 05, 2020 | 74.13 | 76.25 | 74.12 | 75.33 | 1,811,963 | +2.19(+2.99%) |
May 04, 2020 | 72.02 | 73.68 | 71.03 | 73.14 | 1,425,062 | +0.59(+0.81%) |