Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 131.90 | 132.51 | 129.88 | 130.36 | 1,033,614 | -1.72(-1.30%) |
Apr 29, 2021 | 132.83 | 132.83 | 131.86 | 132.08 | 719,967 | -0.62(-0.46%) |
Apr 28, 2021 | 133.77 | 133.90 | 132.45 | 132.70 | 307,584 | -0.69(-0.52%) |
Apr 27, 2021 | 133.21 | 133.78 | 132.12 | 133.39 | 444,581 | +0.26(+0.20%) |
Apr 26, 2021 | 134.07 | 135.17 | 132.63 | 133.12 | 514,797 | -0.68(-0.51%) |
Apr 23, 2021 | 132.25 | 134.48 | 132.06 | 133.81 | 448,804 | +1.92(+1.46%) |
Apr 22, 2021 | 132.69 | 133.96 | 131.68 | 131.89 | 581,986 | -0.28(-0.21%) |
Apr 21, 2021 | 130.31 | 132.38 | 129.56 | 132.17 | 444,240 | +2.22(+1.70%) |
Apr 20, 2021 | 130.47 | 130.91 | 128.31 | 129.95 | 430,076 | -0.52(-0.40%) |
Apr 19, 2021 | 131.03 | 131.26 | 129.40 | 130.47 | 643,757 | -0.06(-0.04%) |
Apr 16, 2021 | 131.82 | 131.83 | 129.99 | 130.53 | 685,967 | -0.13(-0.10%) |
Apr 15, 2021 | 128.06 | 130.78 | 127.61 | 130.66 | 854,240 | +2.53(+1.97%) |
Apr 14, 2021 | 128.49 | 128.81 | 127.17 | 128.13 | 1,214,366 | -0.25(-0.20%) |
Apr 13, 2021 | 130.60 | 130.60 | 127.90 | 128.38 | 913,408 | -2.78(-2.12%) |
Apr 12, 2021 | 131.97 | 132.88 | 130.74 | 131.16 | 1,206,192 | -0.66(-0.50%) |
Apr 09, 2021 | 130.28 | 131.89 | 129.32 | 131.83 | 493,695 | +2.28(+1.76%) |
Apr 08, 2021 | 128.36 | 129.74 | 126.97 | 129.54 | 564,653 | +1.29(+1.00%) |
Apr 07, 2021 | 128.59 | 128.85 | 127.22 | 128.26 | 568,266 | -0.50(-0.39%) |
Apr 06, 2021 | 128.43 | 130.51 | 128.43 | 128.75 | 666,045 | -0.70(-0.54%) |
Apr 05, 2021 | 128.46 | 129.87 | 127.57 | 129.46 | 677,136 | +2.66(+2.10%) |
Apr 01, 2021 | 126.84 | 128.05 | 125.84 | 126.79 | 584,911 | +0.66(+0.53%) |
Mar 31, 2021 | 125.64 | 126.55 | 124.30 | 126.13 | 635,974 | +1.11(+0.89%) |
Mar 30, 2021 | 124.28 | 125.37 | 124.03 | 125.02 | 465,250 | +0.74(+0.60%) |
Mar 29, 2021 | 124.70 | 125.87 | 123.50 | 124.28 | 562,288 | -1.22(-0.97%) |
Mar 26, 2021 | 123.21 | 125.61 | 120.85 | 125.50 | 537,663 | +2.41(+1.96%) |
Mar 25, 2021 | 120.77 | 123.65 | 118.81 | 123.08 | 555,823 | +2.78(+2.31%) |
Mar 24, 2021 | 119.10 | 121.60 | 118.78 | 120.30 | 495,061 | +1.46(+1.23%) |
Mar 23, 2021 | 119.68 | 120.70 | 118.45 | 118.84 | 460,061 | -1.36(-1.13%) |
Mar 22, 2021 | 119.41 | 120.30 | 118.06 | 120.20 | 608,167 | -0.17(-0.15%) |
Mar 19, 2021 | 121.11 | 121.36 | 118.48 | 120.37 | 1,005,839 | -1.22(-1.00%) |
Mar 18, 2021 | 122.52 | 124.33 | 121.25 | 121.59 | 564,080 | -0.68(-0.56%) |
Mar 17, 2021 | 122.05 | 122.69 | 120.64 | 122.28 | 423,919 | +0.77(+0.63%) |
Mar 16, 2021 | 122.70 | 122.70 | 120.65 | 121.50 | 397,955 | -1.32(-1.07%) |
Mar 15, 2021 | 122.98 | 123.42 | 121.20 | 122.82 | 524,305 | -0.57(-0.46%) |
Mar 12, 2021 | 122.07 | 123.67 | 122.07 | 123.39 | 492,363 | +1.37(+1.12%) |
Mar 11, 2021 | 121.51 | 123.91 | 121.30 | 122.02 | 795,916 | +0.30(+0.25%) |
Mar 10, 2021 | 119.37 | 121.94 | 118.58 | 121.72 | 748,877 | +3.02(+2.55%) |
Mar 09, 2021 | 115.83 | 118.75 | 114.88 | 118.69 | 860,598 | +3.32(+2.87%) |
Mar 08, 2021 | 114.23 | 117.06 | 113.83 | 115.38 | 728,184 | +2.66(+2.36%) |
Mar 05, 2021 | 110.78 | 113.42 | 109.40 | 112.71 | 640,256 | +2.58(+2.34%) |
Mar 04, 2021 | 112.76 | 113.54 | 109.12 | 110.14 | 694,562 | -2.14(-1.90%) |
Mar 03, 2021 | 111.91 | 113.98 | 111.27 | 112.27 | 470,667 | +0.51(+0.45%) |
Mar 02, 2021 | 112.37 | 113.18 | 111.39 | 111.77 | 569,903 | -0.61(-0.55%) |
Mar 01, 2021 | 114.15 | 114.77 | 112.29 | 112.38 | 734,257 | +0.10(+0.09%) |
Feb 26, 2021 | 115.03 | 115.19 | 112.23 | 112.28 | 719,584 | -2.56(-2.23%) |
Feb 25, 2021 | 116.89 | 117.51 | 114.45 | 114.84 | 530,763 | -1.80(-1.54%) |
Feb 24, 2021 | 113.79 | 117.22 | 113.04 | 116.64 | 831,111 | +3.43(+3.03%) |
Feb 23, 2021 | 113.15 | 113.68 | 111.18 | 113.21 | 580,533 | +0.47(+0.41%) |
Feb 22, 2021 | 109.39 | 113.15 | 108.82 | 112.74 | 829,690 | +3.25(+2.97%) |
Feb 19, 2021 | 110.42 | 110.96 | 109.33 | 109.49 | 400,106 | -0.10(-0.09%) |
Feb 18, 2021 | 108.87 | 110.24 | 106.88 | 109.58 | 969,581 | -0.29(-0.27%) |
Feb 17, 2021 | 109.74 | 110.12 | 107.66 | 109.88 | 588,156 | -0.41(-0.37%) |
Feb 16, 2021 | 111.58 | 113.05 | 109.60 | 110.28 | 598,609 | -1.63(-1.45%) |
Feb 12, 2021 | 111.53 | 112.46 | 110.76 | 111.91 | 527,006 | -0.10(-0.09%) |
Feb 11, 2021 | 108.55 | 112.19 | 108.06 | 112.01 | 789,716 | +4.18(+3.87%) |
Feb 10, 2021 | 109.48 | 109.64 | 106.62 | 107.83 | 607,636 | -1.30(-1.19%) |
Feb 09, 2021 | 107.22 | 110.47 | 106.56 | 109.13 | 1,068,457 | +2.83(+2.67%) |
Feb 08, 2021 | 105.47 | 106.43 | 105.24 | 106.29 | 709,558 | +1.64(+1.56%) |
Feb 05, 2021 | 106.16 | 106.84 | 103.53 | 104.66 | 596,103 | -0.29(-0.28%) |
Feb 04, 2021 | 103.63 | 105.03 | 103.38 | 104.95 | 698,397 | +1.62(+1.56%) |
Feb 03, 2021 | 102.31 | 104.14 | 101.95 | 103.33 | 634,914 | +0.53(+0.51%) |
Feb 02, 2021 | 100.40 | 103.53 | 99.92 | 102.81 | 623,342 | +3.79(+3.83%) |
Feb 01, 2021 | 99.68 | 99.68 | 97.45 | 99.02 | 960,150 | +0.68(+0.69%) |
Jan 29, 2021 | 101.10 | 101.59 | 97.51 | 98.33 | 1,089,229 | -3.57(-3.51%) |
Jan 28, 2021 | 103.24 | 103.24 | 100.95 | 101.91 | 1,157,205 | +0.13(+0.12%) |
Jan 27, 2021 | 103.68 | 104.17 | 100.82 | 101.78 | 1,157,075 | -4.20(-3.96%) |
Jan 26, 2021 | 108.12 | 108.22 | 105.64 | 105.98 | 437,440 | -1.44(-1.34%) |
Jan 25, 2021 | 107.82 | 108.11 | 106.35 | 107.42 | 375,841 | -0.70(-0.65%) |
Jan 22, 2021 | 107.93 | 108.51 | 106.56 | 108.12 | 423,514 | -0.11(-0.10%) |
Jan 21, 2021 | 109.36 | 109.96 | 107.95 | 108.23 | 440,168 | -0.85(-0.78%) |
Jan 20, 2021 | 109.05 | 109.43 | 108.09 | 109.08 | 376,627 | +0.29(+0.27%) |
Jan 19, 2021 | 108.45 | 109.96 | 108.10 | 108.78 | 515,443 | +1.46(+1.36%) |
Jan 15, 2021 | 108.29 | 108.44 | 106.26 | 107.32 | 705,755 | -1.75(-1.61%) |
Jan 14, 2021 | 110.62 | 111.18 | 108.68 | 109.08 | 963,309 | -0.76(-0.69%) |
Jan 13, 2021 | 111.16 | 111.42 | 109.45 | 109.84 | 453,733 | -0.79(-0.71%) |
Jan 12, 2021 | 110.41 | 111.22 | 109.25 | 110.63 | 468,175 | +0.56(+0.50%) |
Jan 11, 2021 | 109.56 | 111.31 | 109.53 | 110.07 | 488,514 | -0.50(-0.45%) |
Jan 08, 2021 | 111.63 | 111.68 | 109.19 | 110.57 | 878,755 | -1.27(-1.13%) |
Jan 07, 2021 | 112.14 | 113.53 | 109.74 | 111.83 | 838,332 | +0.06(+0.05%) |
Jan 06, 2021 | 106.06 | 113.69 | 105.99 | 111.78 | 1,579,213 | +7.40(+7.09%) |
Jan 05, 2021 | 102.27 | 104.98 | 102.27 | 104.37 | 663,802 | +1.02(+0.99%) |
Jan 04, 2021 | 106.17 | 107.11 | 103.26 | 103.35 | 890,176 | -2.78(-2.62%) |
Dec 31, 2020 | 106.13 | 106.13 | 106.13 | 311,261 | +1.43(+1.37%) | |
Dec 30, 2020 | 104.21 | 105.63 | 104.18 | 104.69 | 311,261 | +0.25(+0.24%) |
Dec 29, 2020 | 104.04 | 105.06 | 103.24 | 104.44 | 426,049 | +0.40(+0.38%) |
Dec 28, 2020 | 105.24 | 105.68 | 103.89 | 104.04 | 334,338 | -0.45(-0.43%) |
Dec 24, 2020 | 104.06 | 104.54 | 103.79 | 104.49 | 148,358 | +0.42(+0.40%) |
Dec 23, 2020 | 104.07 | 105.36 | 103.76 | 104.07 | 375,896 | +0.72(+0.70%) |
Dec 22, 2020 | 103.89 | 104.13 | 102.89 | 103.35 | 677,656 | -0.54(-0.52%) |
Dec 21, 2020 | 102.38 | 104.51 | 101.87 | 103.89 | 773,559 | +0.08(+0.08%) |
Dec 18, 2020 | 103.94 | 104.56 | 102.90 | 103.81 | 1,739,953 | -0.41(-0.39%) |
Dec 17, 2020 | 103.81 | 105.09 | 103.58 | 104.22 | 580,594 | +0.75(+0.72%) |
Dec 16, 2020 | 103.67 | 103.83 | 102.66 | 103.47 | 643,688 | +0.31(+0.30%) |
Dec 15, 2020 | 103.62 | 103.87 | 102.69 | 103.16 | 760,185 | +0.63(+0.62%) |
Dec 14, 2020 | 106.77 | 106.94 | 102.42 | 102.52 | 621,069 | -3.30(-3.12%) |
Dec 11, 2020 | 105.77 | 106.62 | 105.26 | 105.82 | 507,499 | -0.06(-0.06%) |
Dec 10, 2020 | 105.89 | 106.30 | 104.92 | 105.88 | 397,877 | -0.96(-0.90%) |
Dec 09, 2020 | 107.14 | 108.28 | 106.46 | 106.85 | 784,678 | +0.10(+0.09%) |
Dec 08, 2020 | 105.86 | 107.27 | 105.53 | 106.75 | 466,750 | -0.24(-0.23%) |
Dec 07, 2020 | 105.78 | 107.26 | 105.61 | 106.99 | 630,883 | +0.87(+0.82%) |
Dec 04, 2020 | 105.42 | 108.21 | 104.98 | 106.13 | 672,593 | +1.14(+1.08%) |
Dec 03, 2020 | 104.44 | 106.04 | 104.22 | 104.99 | 656,461 | +0.88(+0.84%) |
Dec 02, 2020 | 105.09 | 105.50 | 103.14 | 104.11 | 525,130 | -1.79(-1.69%) |
Dec 01, 2020 | 106.65 | 108.01 | 105.41 | 105.90 | 810,895 | +0.87(+0.83%) |
Nov 30, 2020 | 103.40 | 105.18 | 103.11 | 105.03 | 1,211,845 | +1.93(+1.87%) |
Nov 27, 2020 | 103.91 | 103.91 | 102.64 | 103.11 | 282,856 | -0.48(-0.46%) |
Nov 25, 2020 | 104.34 | 104.85 | 103.12 | 103.58 | 509,860 | -1.15(-1.10%) |
Nov 24, 2020 | 103.27 | 106.61 | 101.74 | 104.73 | 1,227,832 | +2.94(+2.89%) |
Nov 23, 2020 | 102.01 | 102.82 | 100.56 | 101.79 | 1,085,760 | +0.69(+0.68%) |
Nov 20, 2020 | 102.33 | 102.39 | 100.72 | 101.10 | 579,471 | -1.32(-1.28%) |
Nov 19, 2020 | 101.98 | 103.01 | 100.56 | 102.42 | 560,153 | -0.09(-0.09%) |
Nov 18, 2020 | 103.07 | 105.36 | 102.50 | 102.50 | 832,667 | -0.06(-0.06%) |
Nov 17, 2020 | 103.73 | 103.95 | 100.94 | 102.56 | 627,166 | -1.86(-1.78%) |
Nov 16, 2020 | 102.27 | 104.45 | 100.94 | 104.42 | 789,496 | +3.84(+3.82%) |
Nov 13, 2020 | 97.67 | 100.87 | 97.64 | 100.58 | 732,449 | +3.91(+4.04%) |
Nov 12, 2020 | 96.52 | 96.84 | 94.95 | 96.68 | 779,831 | +0.40(+0.41%) |
Nov 11, 2020 | 100.46 | 100.92 | 96.17 | 96.28 | 1,075,461 | -2.69(-2.72%) |
Nov 10, 2020 | 97.90 | 100.84 | 97.60 | 98.97 | 1,219,667 | +1.44(+1.48%) |
Nov 09, 2020 | 100.82 | 103.73 | 97.46 | 97.53 | 973,499 | +2.45(+2.58%) |
Nov 06, 2020 | 95.15 | 96.50 | 94.68 | 95.07 | 668,999 | -0.15(-0.15%) |
Nov 05, 2020 | 94.32 | 96.98 | 94.32 | 95.22 | 930,900 | +2.06(+2.21%) |
Nov 04, 2020 | 97.42 | 97.42 | 92.34 | 93.16 | 1,451,499 | -6.13(-6.17%) |
Nov 03, 2020 | 97.88 | 99.95 | 97.35 | 99.29 | 946,026 | +2.75(+2.85%) |
Nov 02, 2020 | 94.26 | 96.71 | 93.99 | 96.54 | 843,940 | +4.01(+4.34%) |
Oct 30, 2020 | 92.06 | 92.72 | 90.84 | 92.53 | 643,640 | +0.26(+0.29%) |
Oct 29, 2020 | 90.31 | 93.38 | 90.09 | 92.27 | 572,421 | +1.49(+1.64%) |
Oct 28, 2020 | 91.02 | 92.36 | 90.65 | 90.78 | 692,322 | -2.38(-2.55%) |
Oct 27, 2020 | 94.42 | 94.42 | 92.63 | 93.15 | 465,334 | -0.88(-0.93%) |
Oct 26, 2020 | 95.25 | 95.73 | 92.84 | 94.03 | 607,879 | -2.60(-2.69%) |
Oct 23, 2020 | 96.77 | 97.13 | 95.79 | 96.63 | 309,448 | +0.66(+0.69%) |
Oct 22, 2020 | 95.02 | 96.39 | 94.94 | 95.97 | 399,250 | +0.85(+0.89%) |
Oct 21, 2020 | 95.28 | 96.43 | 94.56 | 95.12 | 504,242 | -0.29(-0.31%) |
Oct 20, 2020 | 96.26 | 96.69 | 95.24 | 95.41 | 572,182 | +0.22(+0.24%) |
Oct 19, 2020 | 97.56 | 98.36 | 94.55 | 95.19 | 581,433 | -1.56(-1.61%) |
Oct 16, 2020 | 96.81 | 98.65 | 96.61 | 96.75 | 1,234,713 | -0.04(-0.04%) |
Oct 15, 2020 | 95.47 | 97.48 | 95.25 | 96.79 | 796,384 | +0.45(+0.47%) |
Oct 14, 2020 | 97.14 | 97.55 | 96.01 | 96.34 | 669,324 | -0.36(-0.37%) |
Oct 13, 2020 | 97.89 | 98.68 | 96.63 | 96.70 | 694,474 | -1.46(-1.49%) |
Oct 12, 2020 | 97.08 | 98.81 | 96.44 | 98.16 | 954,596 | +1.42(+1.47%) |
Oct 09, 2020 | 96.12 | 96.99 | 95.42 | 96.74 | 698,568 | +0.32(+0.33%) |
Oct 08, 2020 | 95.01 | 96.43 | 94.51 | 96.42 | 693,787 | +1.62(+1.71%) |
Oct 07, 2020 | 93.72 | 95.65 | 92.94 | 94.80 | 732,407 | +2.01(+2.16%) |
Oct 06, 2020 | 94.46 | 95.25 | 92.45 | 92.79 | 853,907 | -1.07(-1.14%) |
Oct 05, 2020 | 92.16 | 94.79 | 92.02 | 93.86 | 849,434 | +2.07(+2.26%) |
Oct 02, 2020 | 88.26 | 93.18 | 87.85 | 91.79 | 899,597 | +2.72(+3.05%) |
Oct 01, 2020 | 90.55 | 91.88 | 88.58 | 89.07 | 674,795 | -1.10(-1.22%) |
Sep 30, 2020 | 90.60 | 92.23 | 89.69 | 90.17 | 789,584 | -0.20(-0.23%) |
Sep 29, 2020 | 89.80 | 91.31 | 89.69 | 90.38 | 522,699 | +0.50(+0.55%) |
Sep 28, 2020 | 89.01 | 90.78 | 88.80 | 89.88 | 474,997 | +1.99(+2.27%) |
Sep 25, 2020 | 86.62 | 88.55 | 86.51 | 87.89 | 568,314 | +0.39(+0.44%) |
Sep 24, 2020 | 86.63 | 88.24 | 85.68 | 87.50 | 559,881 | +0.73(+0.84%) |
Sep 23, 2020 | 89.72 | 90.03 | 86.77 | 86.77 | 885,510 | -2.00(-2.26%) |
Sep 22, 2020 | 86.97 | 89.19 | 86.97 | 88.77 | 605,541 | +1.98(+2.28%) |
Sep 21, 2020 | 89.91 | 90.04 | 86.18 | 86.79 | 1,090,894 | -4.69(-5.12%) |
Sep 18, 2020 | 91.34 | 92.67 | 90.85 | 91.47 | 1,683,339 | -0.26(-0.29%) |
Sep 17, 2020 | 91.18 | 92.95 | 90.13 | 91.74 | 633,383 | -0.25(-0.27%) |
Sep 16, 2020 | 92.63 | 92.93 | 91.72 | 91.99 | 801,287 | -0.22(-0.24%) |
Sep 15, 2020 | 91.44 | 92.44 | 90.96 | 92.21 | 768,809 | +0.82(+0.89%) |
Sep 14, 2020 | 91.11 | 92.18 | 90.44 | 91.40 | 761,517 | +1.20(+1.33%) |
Sep 11, 2020 | 89.04 | 90.57 | 88.62 | 90.20 | 740,228 | +1.63(+1.84%) |
Sep 10, 2020 | 89.93 | 90.23 | 87.86 | 88.57 | 921,093 | -1.63(-1.81%) |
Sep 09, 2020 | 89.00 | 90.82 | 88.59 | 90.20 | 938,049 | +2.12(+2.41%) |
Sep 08, 2020 | 88.51 | 88.78 | 87.50 | 88.08 | 1,219,452 | -1.30(-1.46%) |
Sep 04, 2020 | 89.07 | 89.78 | 88.35 | 89.38 | 965,023 | +0.93(+1.05%) |
Sep 03, 2020 | 90.74 | 90.81 | 87.73 | 88.45 | 1,244,937 | -2.05(-2.27%) |
Sep 02, 2020 | 89.15 | 90.50 | 88.36 | 90.50 | 623,236 | +1.62(+1.83%) |
Sep 01, 2020 | 87.46 | 89.26 | 87.11 | 88.88 | 669,546 | +1.14(+1.30%) |
Aug 31, 2020 | 86.35 | 88.11 | 86.16 | 87.74 | 821,719 | +0.79(+0.91%) |
Aug 28, 2020 | 86.89 | 87.00 | 85.97 | 86.95 | 364,301 | +0.37(+0.43%) |
Aug 27, 2020 | 86.48 | 87.30 | 85.64 | 86.59 | 452,995 | +0.62(+0.72%) |
Aug 26, 2020 | 85.48 | 86.37 | 84.87 | 85.96 | 546,445 | -0.04(-0.05%) |
Aug 25, 2020 | 87.48 | 87.48 | 85.84 | 86.00 | 652,248 | -0.86(-1.00%) |
Aug 24, 2020 | 86.62 | 87.40 | 86.25 | 86.87 | 483,167 | +0.53(+0.62%) |
Aug 21, 2020 | 86.39 | 86.80 | 85.74 | 86.33 | 778,089 | -0.20(-0.24%) |
Aug 20, 2020 | 86.38 | 86.81 | 86.30 | 86.54 | 530,365 | -0.73(-0.84%) |
Aug 19, 2020 | 87.18 | 87.62 | 86.80 | 87.27 | 876,472 | -0.08(-0.09%) |
Aug 18, 2020 | 87.64 | 87.95 | 86.83 | 87.34 | 520,677 | -0.11(-0.12%) |
Aug 17, 2020 | 87.43 | 87.67 | 86.92 | 87.45 | 611,248 | -0.03(-0.03%) |
Aug 14, 2020 | 86.69 | 87.76 | 86.69 | 87.48 | 485,804 | +0.04(+0.04%) |
Aug 13, 2020 | 87.36 | 88.17 | 86.74 | 87.44 | 629,861 | -0.52(-0.59%) |
Aug 12, 2020 | 89.79 | 89.86 | 87.61 | 87.96 | 981,079 | -0.48(-0.54%) |
Aug 11, 2020 | 89.62 | 89.84 | 87.90 | 88.43 | 958,752 | -0.14(-0.15%) |
Aug 10, 2020 | 88.72 | 89.00 | 87.94 | 88.57 | 696,916 | -0.19(-0.22%) |
Aug 07, 2020 | 87.57 | 88.86 | 87.23 | 88.76 | 567,594 | +0.83(+0.94%) |
Aug 06, 2020 | 89.01 | 89.64 | 87.50 | 87.94 | 712,053 | -1.60(-1.79%) |
Aug 05, 2020 | 89.96 | 90.53 | 89.21 | 89.54 | 759,716 | -0.23(-0.26%) |
Aug 04, 2020 | 88.32 | 89.91 | 87.61 | 89.77 | 993,577 | +1.81(+2.06%) |
Aug 03, 2020 | 83.30 | 88.89 | 82.96 | 87.97 | 1,328,169 | +5.01(+6.03%) |
Jul 31, 2020 | 82.87 | 83.33 | 81.20 | 82.96 | 932,925 | -0.03(-0.04%) |
Jul 30, 2020 | 83.22 | 83.70 | 82.27 | 82.99 | 583,935 | -1.30(-1.55%) |
Jul 29, 2020 | 81.95 | 84.30 | 81.57 | 84.29 | 788,006 | +2.93(+3.60%) |
Jul 28, 2020 | 81.81 | 82.13 | 81.08 | 81.37 | 583,114 | -0.49(-0.59%) |
Jul 27, 2020 | 81.29 | 82.09 | 80.60 | 81.85 | 525,923 | +0.26(+0.32%) |
Jul 24, 2020 | 82.45 | 82.51 | 81.38 | 81.59 | 580,660 | -0.68(-0.83%) |
Jul 23, 2020 | 81.80 | 83.13 | 81.50 | 82.27 | 522,459 | +0.43(+0.52%) |
Jul 22, 2020 | 80.83 | 82.19 | 80.83 | 81.84 | 387,836 | +0.42(+0.51%) |
Jul 21, 2020 | 80.88 | 81.94 | 80.88 | 81.43 | 495,302 | +0.95(+1.18%) |
Jul 20, 2020 | 80.14 | 80.80 | 79.93 | 80.47 | 479,927 | -0.52(-0.65%) |
Jul 17, 2020 | 80.83 | 81.31 | 80.35 | 81.00 | 564,544 | +0.87(+1.09%) |
Jul 16, 2020 | 79.08 | 80.88 | 78.68 | 80.13 | 794,908 | +1.42(+1.80%) |
Jul 15, 2020 | 77.89 | 79.24 | 77.22 | 78.71 | 1,571,803 | +2.06(+2.68%) |
Jul 14, 2020 | 75.53 | 77.58 | 75.17 | 76.65 | 1,607,755 | +0.30(+0.39%) |
Jul 13, 2020 | 77.51 | 77.88 | 76.20 | 76.35 | 702,082 | +0.16(+0.20%) |
Jul 10, 2020 | 76.41 | 77.18 | 75.87 | 76.20 | 865,635 | -0.27(-0.36%) |
Jul 09, 2020 | 78.96 | 79.58 | 76.43 | 76.47 | 982,848 | -2.67(-3.37%) |
Jul 08, 2020 | 80.49 | 81.77 | 78.44 | 79.14 | 1,411,092 | -1.86(-2.30%) |
Jul 07, 2020 | 82.53 | 82.53 | 80.83 | 81.00 | 681,307 | -1.35(-1.64%) |
Jul 06, 2020 | 83.83 | 84.57 | 81.71 | 82.35 | 654,053 | -0.73(-0.88%) |
Jul 02, 2020 | 83.06 | 83.88 | 82.09 | 83.07 | 943,691 | +1.71(+2.10%) |
Jul 01, 2020 | 82.86 | 83.38 | 81.12 | 81.37 | 1,110,421 | -0.87(-1.06%) |
Jun 30, 2020 | 82.00 | 82.64 | 81.82 | 82.24 | 932,033 | -0.03(-0.04%) |
Jun 29, 2020 | 81.16 | 82.41 | 80.02 | 82.27 | 683,092 | +2.26(+2.82%) |
Jun 26, 2020 | 80.66 | 80.94 | 79.28 | 80.01 | 1,378,519 | -1.11(-1.36%) |
Jun 25, 2020 | 79.61 | 81.23 | 79.06 | 81.11 | 740,015 | +0.74(+0.92%) |
Jun 24, 2020 | 81.73 | 82.13 | 79.97 | 80.38 | 921,965 | -2.37(-2.86%) |
Jun 23, 2020 | 84.12 | 84.44 | 82.72 | 82.74 | 817,531 | -0.33(-0.40%) |
Jun 22, 2020 | 82.52 | 83.58 | 81.08 | 83.07 | 779,397 | +0.08(+0.09%) |
Jun 19, 2020 | 84.06 | 84.84 | 82.44 | 83.00 | 2,362,425 | +0.43(+0.52%) |
Jun 18, 2020 | 82.20 | 83.04 | 81.86 | 82.57 | 838,081 | -0.27(-0.33%) |
Jun 17, 2020 | 82.94 | 83.75 | 82.38 | 82.84 | 1,238,354 | +0.29(+0.35%) |
Jun 16, 2020 | 83.28 | 85.42 | 81.96 | 82.55 | 1,215,707 | +2.65(+3.31%) |
Jun 15, 2020 | 77.49 | 80.13 | 76.10 | 79.90 | 1,018,029 | +1.84(+2.36%) |
Jun 12, 2020 | 80.33 | 80.40 | 76.21 | 78.06 | 1,104,960 | +0.35(+0.45%) |
Jun 11, 2020 | 79.85 | 80.33 | 77.19 | 77.71 | 1,372,366 | -4.60(-5.59%) |
Jun 10, 2020 | 86.09 | 86.09 | 82.27 | 82.31 | 848,296 | -3.61(-4.20%) |
Jun 09, 2020 | 85.38 | 86.57 | 85.16 | 85.92 | 665,490 | -0.89(-1.03%) |
Jun 08, 2020 | 86.46 | 87.60 | 86.09 | 86.81 | 912,199 | +0.44(+0.51%) |
Jun 05, 2020 | 87.28 | 88.72 | 86.07 | 86.37 | 789,743 | +1.43(+1.68%) |
Jun 04, 2020 | 84.46 | 84.95 | 83.99 | 84.95 | 692,957 | -0.21(-0.25%) |
Jun 03, 2020 | 83.93 | 85.35 | 83.63 | 85.16 | 712,072 | +2.38(+2.87%) |
Jun 02, 2020 | 83.05 | 83.29 | 82.07 | 82.78 | 752,117 | +0.26(+0.32%) |
Jun 01, 2020 | 81.45 | 83.21 | 80.71 | 82.52 | 750,086 | +1.04(+1.27%) |
May 29, 2020 | 80.64 | 81.87 | 80.02 | 81.48 | 1,336,449 | -0.26(-0.32%) |
May 28, 2020 | 82.55 | 82.58 | 80.98 | 81.75 | 822,580 | +0.07(+0.08%) |
May 27, 2020 | 79.75 | 81.82 | 79.40 | 81.68 | 1,124,342 | +3.50(+4.48%) |
May 26, 2020 | 76.68 | 78.75 | 76.29 | 78.18 | 864,167 | +3.40(+4.55%) |
May 22, 2020 | 74.02 | 75.04 | 73.95 | 74.77 | 794,590 | +0.13(+0.17%) |
May 21, 2020 | 74.18 | 75.04 | 73.71 | 74.65 | 681,885 | +0.54(+0.73%) |
May 20, 2020 | 73.00 | 74.42 | 72.50 | 74.10 | 808,224 | +2.07(+2.87%) |
May 19, 2020 | 74.71 | 74.97 | 72.01 | 72.04 | 752,581 | -2.81(-3.76%) |
May 18, 2020 | 72.51 | 75.28 | 72.17 | 74.85 | 1,286,172 | +5.09(+7.29%) |
May 15, 2020 | 68.34 | 70.01 | 67.87 | 69.76 | 792,514 | +0.49(+0.71%) |
May 14, 2020 | 68.51 | 69.57 | 66.92 | 69.27 | 1,002,927 | -0.45(-0.65%) |
May 13, 2020 | 71.93 | 72.21 | 68.79 | 69.72 | 1,044,729 | -2.51(-3.47%) |
May 12, 2020 | 76.27 | 76.69 | 72.19 | 72.23 | 988,594 | -3.78(-4.98%) |
May 11, 2020 | 76.46 | 77.07 | 75.51 | 76.01 | 1,260,824 | -1.35(-1.75%) |
May 08, 2020 | 76.56 | 77.96 | 76.44 | 77.37 | 777,836 | +1.37(+1.81%) |
May 07, 2020 | 76.41 | 77.54 | 74.26 | 75.99 | 1,388,856 | +0.19(+0.26%) |
May 06, 2020 | 79.07 | 80.87 | 75.00 | 75.80 | 1,209,213 | -3.09(-3.91%) |
May 05, 2020 | 78.80 | 80.10 | 78.65 | 78.88 | 699,663 | +0.49(+0.63%) |
May 04, 2020 | 77.12 | 78.52 | 75.53 | 78.39 | 948,480 | +0.24(+0.31%) |