Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 141.16 | 141.33 | 139.12 | 140.28 | 218,113 | -1.65(-1.17%) |
Apr 29, 2021 | 141.20 | 142.36 | 140.28 | 141.93 | 253,756 | +2.01(+1.44%) |
Apr 28, 2021 | 138.67 | 140.40 | 138.49 | 139.92 | 283,761 | +0.45(+0.32%) |
Apr 27, 2021 | 140.18 | 141.07 | 138.68 | 139.47 | 281,180 | +0.39(+0.28%) |
Apr 26, 2021 | 139.95 | 141.21 | 138.80 | 139.08 | 393,508 | +0.40(+0.29%) |
Apr 23, 2021 | 137.59 | 139.38 | 137.24 | 138.68 | 174,450 | +1.61(+1.18%) |
Apr 22, 2021 | 136.88 | 139.92 | 136.28 | 137.07 | 495,788 | +2.58(+1.92%) |
Apr 21, 2021 | 131.94 | 135.39 | 131.54 | 134.49 | 406,474 | +2.30(+1.74%) |
Apr 20, 2021 | 131.89 | 132.69 | 130.11 | 132.19 | 402,453 | -1.08(-0.81%) |
Apr 19, 2021 | 134.78 | 134.78 | 132.60 | 133.26 | 282,310 | -1.69(-1.26%) |
Apr 16, 2021 | 135.45 | 135.49 | 133.40 | 134.96 | 247,221 | +0.15(+0.11%) |
Apr 15, 2021 | 134.06 | 135.46 | 132.49 | 134.81 | 338,403 | +1.53(+1.15%) |
Apr 14, 2021 | 132.43 | 134.10 | 132.29 | 133.27 | 240,146 | +1.66(+1.26%) |
Apr 13, 2021 | 130.66 | 131.91 | 130.06 | 131.61 | 224,278 | +0.07(+0.05%) |
Apr 12, 2021 | 130.45 | 131.55 | 129.59 | 131.54 | 194,412 | +0.69(+0.53%) |
Apr 09, 2021 | 130.98 | 131.19 | 129.11 | 130.85 | 230,057 | -0.36(-0.27%) |
Apr 08, 2021 | 127.02 | 131.52 | 126.29 | 131.21 | 549,068 | +3.56(+2.79%) |
Apr 07, 2021 | 130.18 | 130.18 | 126.92 | 127.65 | 160,240 | -1.87(-1.45%) |
Apr 06, 2021 | 127.94 | 130.36 | 127.39 | 129.53 | 210,278 | +0.84(+0.65%) |
Apr 05, 2021 | 128.27 | 130.35 | 127.50 | 128.69 | 288,802 | +1.18(+0.93%) |
Apr 01, 2021 | 127.06 | 129.37 | 126.04 | 127.50 | 417,858 | +2.17(+1.73%) |
Mar 31, 2021 | 123.88 | 125.46 | 123.49 | 125.33 | 484,709 | +1.99(+1.62%) |
Mar 30, 2021 | 122.50 | 124.52 | 122.00 | 123.34 | 218,025 | +0.83(+0.68%) |
Mar 29, 2021 | 123.09 | 124.04 | 121.58 | 122.51 | 282,506 | -0.49(-0.40%) |
Mar 26, 2021 | 122.78 | 123.13 | 120.81 | 123.00 | 276,932 | +1.04(+0.85%) |
Mar 25, 2021 | 121.71 | 122.53 | 118.08 | 121.96 | 417,522 | -0.33(-0.27%) |
Mar 24, 2021 | 122.55 | 125.62 | 122.10 | 122.29 | 317,992 | +0.78(+0.64%) |
Mar 23, 2021 | 123.65 | 124.84 | 120.76 | 121.52 | 313,179 | -3.25(-2.60%) |
Mar 22, 2021 | 124.53 | 125.70 | 123.79 | 124.76 | 268,979 | -0.03(-0.02%) |
Mar 19, 2021 | 127.73 | 127.73 | 124.30 | 124.79 | 757,424 | -3.25(-2.54%) |
Mar 18, 2021 | 131.47 | 132.99 | 127.94 | 128.04 | 293,804 | -4.64(-3.50%) |
Mar 17, 2021 | 131.91 | 133.17 | 131.06 | 132.68 | 249,059 | +1.35(+1.03%) |
Mar 16, 2021 | 132.19 | 132.78 | 130.70 | 131.33 | 373,279 | -0.63(-0.48%) |
Mar 15, 2021 | 130.74 | 132.25 | 130.22 | 131.96 | 271,399 | +1.74(+1.34%) |
Mar 12, 2021 | 126.16 | 130.41 | 126.01 | 130.21 | 327,621 | +4.50(+3.58%) |
Mar 11, 2021 | 125.72 | 127.32 | 124.30 | 125.71 | 195,983 | +0.32(+0.25%) |
Mar 10, 2021 | 126.16 | 126.46 | 123.21 | 125.39 | 182,132 | +0.54(+0.43%) |
Mar 09, 2021 | 123.40 | 126.36 | 122.44 | 124.85 | 345,812 | +1.87(+1.52%) |
Mar 08, 2021 | 124.19 | 125.20 | 122.49 | 122.98 | 361,782 | +0.11(+0.09%) |
Mar 05, 2021 | 124.22 | 124.22 | 116.62 | 122.87 | 627,640 | +0.33(+0.27%) |
Mar 04, 2021 | 126.08 | 127.22 | 120.72 | 122.54 | 362,506 | -3.55(-2.81%) |
Mar 03, 2021 | 129.35 | 129.56 | 125.99 | 126.09 | 231,041 | -2.73(-2.12%) |
Mar 02, 2021 | 129.50 | 130.00 | 128.28 | 128.82 | 166,639 | -0.87(-0.67%) |
Mar 01, 2021 | 127.97 | 130.50 | 127.74 | 129.69 | 308,528 | +4.37(+3.49%) |
Feb 26, 2021 | 127.46 | 127.46 | 123.80 | 125.31 | 480,190 | -2.11(-1.66%) |
Feb 25, 2021 | 131.80 | 132.02 | 126.52 | 127.42 | 518,843 | -5.12(-3.86%) |
Feb 24, 2021 | 128.13 | 133.97 | 126.70 | 132.54 | 508,103 | +0.67(+0.51%) |
Feb 23, 2021 | 129.09 | 132.25 | 127.65 | 131.88 | 387,741 | +2.77(+2.14%) |
Feb 22, 2021 | 129.93 | 131.76 | 128.82 | 129.11 | 209,039 | -2.56(-1.94%) |
Feb 19, 2021 | 128.27 | 131.80 | 128.08 | 131.67 | 291,286 | +4.06(+3.18%) |
Feb 18, 2021 | 126.60 | 128.36 | 125.82 | 127.61 | 220,481 | -0.25(-0.19%) |
Feb 17, 2021 | 126.01 | 128.43 | 125.33 | 127.86 | 227,033 | +0.98(+0.77%) |
Feb 16, 2021 | 128.16 | 128.61 | 126.74 | 126.89 | 271,233 | -1.18(-0.92%) |
Feb 12, 2021 | 129.06 | 129.72 | 127.87 | 128.06 | 299,617 | -1.90(-1.46%) |
Feb 11, 2021 | 130.13 | 131.60 | 129.26 | 129.96 | 202,605 | +0.54(+0.42%) |
Feb 10, 2021 | 131.71 | 132.54 | 129.29 | 129.43 | 269,923 | -1.62(-1.24%) |
Feb 09, 2021 | 130.97 | 131.36 | 129.02 | 131.05 | 194,453 | -0.30(-0.23%) |
Feb 08, 2021 | 129.29 | 131.45 | 129.29 | 131.35 | 207,157 | +2.86(+2.23%) |
Feb 05, 2021 | 128.96 | 129.78 | 127.55 | 128.49 | 292,892 | +0.26(+0.20%) |
Feb 04, 2021 | 127.20 | 129.25 | 126.68 | 128.23 | 347,686 | +1.90(+1.51%) |
Feb 03, 2021 | 124.11 | 126.92 | 123.44 | 126.33 | 414,155 | +1.86(+1.50%) |
Feb 02, 2021 | 120.73 | 124.74 | 120.00 | 124.46 | 604,013 | +5.69(+4.79%) |
Feb 01, 2021 | 118.95 | 119.79 | 117.58 | 118.78 | 414,840 | +1.47(+1.26%) |
Jan 29, 2021 | 116.33 | 118.60 | 115.88 | 117.30 | 555,671 | -0.69(-0.58%) |
Jan 28, 2021 | 117.10 | 120.16 | 115.87 | 117.99 | 806,059 | +2.29(+1.98%) |
Jan 27, 2021 | 120.74 | 121.01 | 115.14 | 115.70 | 734,232 | -5.98(-4.91%) |
Jan 26, 2021 | 126.78 | 127.47 | 121.53 | 121.67 | 378,235 | -4.19(-3.33%) |
Jan 25, 2021 | 127.91 | 128.30 | 125.37 | 125.87 | 437,110 | -2.35(-1.83%) |
Jan 22, 2021 | 129.76 | 131.01 | 127.78 | 128.22 | 708,441 | -2.90(-2.21%) |
Jan 21, 2021 | 135.21 | 136.02 | 130.51 | 131.12 | 520,973 | -5.09(-3.74%) |
Jan 20, 2021 | 136.52 | 137.09 | 135.53 | 136.21 | 370,936 | +0.71(+0.52%) |
Jan 19, 2021 | 135.52 | 136.85 | 134.94 | 135.50 | 344,412 | +0.95(+0.70%) |
Jan 15, 2021 | 137.33 | 137.33 | 134.41 | 134.56 | 485,309 | -3.71(-2.68%) |
Jan 14, 2021 | 138.53 | 140.78 | 137.53 | 138.26 | 501,280 | +0.76(+0.55%) |
Jan 13, 2021 | 135.95 | 137.93 | 135.88 | 137.50 | 272,430 | +0.94(+0.69%) |
Jan 12, 2021 | 137.94 | 138.13 | 136.23 | 136.57 | 229,871 | -0.57(-0.41%) |
Jan 11, 2021 | 135.51 | 138.24 | 135.51 | 137.14 | 233,865 | -0.85(-0.61%) |
Jan 08, 2021 | 136.93 | 138.63 | 135.87 | 137.98 | 432,311 | +1.46(+1.07%) |
Jan 07, 2021 | 135.27 | 136.90 | 134.81 | 136.53 | 421,215 | +2.71(+2.03%) |
Jan 06, 2021 | 129.84 | 134.69 | 129.84 | 133.82 | 539,223 | +3.51(+2.69%) |
Jan 05, 2021 | 127.16 | 130.43 | 127.14 | 130.31 | 310,347 | +3.25(+2.55%) |
Jan 04, 2021 | 131.91 | 132.27 | 125.87 | 127.07 | 430,545 | -4.76(-3.61%) |
Dec 31, 2020 | 131.83 | 131.83 | 131.83 | 715,954 | -0.09(-0.07%) | |
Dec 30, 2020 | 130.52 | 132.97 | 130.52 | 131.91 | 715,954 | +1.26(+0.97%) |
Dec 29, 2020 | 132.19 | 132.41 | 128.98 | 130.65 | 178,400 | -0.82(-0.62%) |
Dec 28, 2020 | 131.36 | 132.74 | 130.94 | 131.47 | 231,815 | +0.84(+0.64%) |
Dec 24, 2020 | 131.18 | 131.23 | 129.81 | 130.63 | 84,868 | -0.45(-0.34%) |
Dec 23, 2020 | 130.55 | 132.91 | 130.32 | 131.08 | 373,863 | +2.55(+1.98%) |
Dec 22, 2020 | 128.17 | 130.22 | 127.31 | 128.53 | 492,202 | -2.57(-1.96%) |
Dec 21, 2020 | 129.23 | 132.70 | 128.79 | 131.10 | 573,549 | -1.41(-1.07%) |
Dec 18, 2020 | 130.88 | 133.65 | 130.59 | 132.51 | 878,611 | +1.52(+1.16%) |
Dec 17, 2020 | 132.33 | 132.92 | 130.82 | 130.99 | 602,121 | -0.94(-0.71%) |
Dec 16, 2020 | 133.85 | 134.50 | 131.20 | 131.93 | 362,477 | -1.44(-1.08%) |
Dec 15, 2020 | 132.19 | 133.44 | 131.31 | 133.37 | 416,523 | +1.61(+1.22%) |
Dec 14, 2020 | 132.44 | 133.58 | 131.24 | 131.76 | 443,874 | +0.47(+0.36%) |
Dec 11, 2020 | 130.23 | 131.67 | 129.46 | 131.29 | 435,790 | +0.77(+0.59%) |
Dec 10, 2020 | 129.57 | 131.40 | 129.15 | 130.52 | 333,352 | +0.21(+0.16%) |
Dec 09, 2020 | 131.91 | 132.52 | 129.15 | 130.31 | 318,934 | -1.34(-1.02%) |
Dec 08, 2020 | 131.94 | 134.18 | 130.51 | 131.66 | 296,882 | -1.32(-1.00%) |
Dec 07, 2020 | 133.32 | 133.91 | 131.91 | 132.98 | 335,949 | +0.71(+0.53%) |
Dec 04, 2020 | 131.91 | 133.00 | 130.80 | 132.27 | 209,810 | +1.28(+0.98%) |
Dec 03, 2020 | 129.62 | 133.32 | 128.62 | 130.99 | 434,419 | +1.89(+1.46%) |
Dec 02, 2020 | 127.36 | 129.52 | 125.93 | 129.10 | 432,196 | +0.85(+0.66%) |
Dec 01, 2020 | 124.70 | 129.21 | 124.63 | 128.25 | 441,654 | +5.21(+4.23%) |
Nov 30, 2020 | 125.95 | 126.26 | 122.84 | 123.04 | 477,735 | -3.47(-2.74%) |
Nov 27, 2020 | 128.76 | 128.78 | 125.56 | 126.51 | 117,107 | -1.39(-1.09%) |
Nov 25, 2020 | 128.34 | 128.98 | 126.91 | 127.90 | 352,428 | -1.14(-0.88%) |
Nov 24, 2020 | 129.97 | 130.72 | 128.80 | 129.04 | 635,261 | +1.34(+1.05%) |
Nov 23, 2020 | 128.21 | 129.59 | 127.09 | 127.69 | 491,799 | +0.27(+0.21%) |
Nov 20, 2020 | 132.40 | 132.40 | 127.06 | 127.42 | 576,299 | -5.17(-3.90%) |
Nov 19, 2020 | 132.88 | 134.24 | 131.88 | 132.59 | 545,902 | -1.11(-0.83%) |
Nov 18, 2020 | 136.62 | 137.37 | 133.53 | 133.71 | 361,972 | -1.18(-0.87%) |
Nov 17, 2020 | 133.29 | 136.53 | 131.59 | 134.88 | 325,603 | +0.01(+0.01%) |
Nov 16, 2020 | 133.92 | 135.78 | 132.87 | 134.87 | 619,003 | +5.37(+4.14%) |
Nov 13, 2020 | 126.30 | 129.59 | 126.02 | 129.51 | 435,689 | +4.76(+3.81%) |
Nov 12, 2020 | 124.47 | 126.30 | 123.76 | 124.75 | 440,798 | -1.38(-1.10%) |
Nov 11, 2020 | 129.17 | 129.21 | 124.83 | 126.13 | 377,362 | -3.08(-2.38%) |
Nov 10, 2020 | 125.77 | 130.35 | 125.26 | 129.21 | 510,400 | +3.96(+3.16%) |
Nov 09, 2020 | 122.20 | 128.69 | 120.39 | 125.24 | 765,375 | +10.74(+9.38%) |
Nov 06, 2020 | 114.40 | 115.02 | 113.22 | 114.50 | 202,679 | +0.96(+0.84%) |
Nov 05, 2020 | 112.95 | 114.45 | 112.88 | 113.55 | 295,563 | +0.82(+0.72%) |
Nov 04, 2020 | 112.21 | 114.24 | 110.87 | 112.73 | 240,367 | +0.25(+0.22%) |
Nov 03, 2020 | 110.09 | 113.47 | 109.53 | 112.48 | 348,263 | +4.32(+4.00%) |
Nov 02, 2020 | 106.04 | 109.05 | 105.93 | 108.16 | 263,949 | +3.57(+3.41%) |
Oct 30, 2020 | 104.88 | 105.83 | 102.48 | 104.59 | 328,525 | -0.45(-0.43%) |
Oct 29, 2020 | 103.55 | 105.75 | 102.19 | 105.04 | 391,850 | +1.31(+1.27%) |
Oct 28, 2020 | 104.38 | 107.95 | 103.70 | 103.73 | 334,691 | -2.73(-2.56%) |
Oct 27, 2020 | 108.20 | 108.47 | 106.02 | 106.46 | 335,177 | -2.23(-2.05%) |
Oct 26, 2020 | 112.06 | 112.06 | 108.19 | 108.69 | 340,493 | -4.90(-4.31%) |
Oct 23, 2020 | 113.61 | 114.38 | 112.07 | 113.58 | 266,857 | +1.09(+0.97%) |
Oct 22, 2020 | 109.69 | 112.91 | 109.69 | 112.49 | 248,024 | +2.47(+2.24%) |
Oct 21, 2020 | 110.61 | 111.96 | 109.65 | 110.02 | 230,016 | -0.47(-0.42%) |
Oct 20, 2020 | 111.14 | 112.71 | 110.13 | 110.49 | 330,132 | +0.40(+0.36%) |
Oct 19, 2020 | 112.75 | 113.51 | 109.93 | 110.09 | 231,175 | -2.12(-1.89%) |
Oct 16, 2020 | 114.68 | 114.68 | 112.13 | 112.21 | 442,419 | -1.88(-1.65%) |
Oct 15, 2020 | 109.29 | 115.50 | 108.74 | 114.09 | 650,432 | +4.79(+4.38%) |
Oct 14, 2020 | 108.45 | 110.66 | 108.45 | 109.30 | 189,888 | +0.37(+0.34%) |
Oct 13, 2020 | 109.14 | 110.12 | 108.47 | 108.94 | 181,987 | -1.31(-1.19%) |
Oct 12, 2020 | 111.22 | 111.44 | 110.22 | 110.25 | 207,774 | -0.93(-0.83%) |
Oct 09, 2020 | 111.51 | 112.73 | 110.81 | 111.18 | 244,359 | -0.12(-0.11%) |
Oct 08, 2020 | 111.39 | 111.60 | 110.18 | 111.30 | 214,712 | +1.29(+1.18%) |
Oct 07, 2020 | 108.54 | 110.58 | 108.09 | 110.00 | 339,168 | +4.42(+4.19%) |
Oct 06, 2020 | 107.40 | 108.58 | 105.43 | 105.58 | 355,961 | -0.63(-0.59%) |
Oct 05, 2020 | 107.08 | 107.92 | 105.90 | 106.21 | 226,935 | +0.57(+0.54%) |
Oct 02, 2020 | 101.63 | 105.91 | 101.57 | 105.64 | 246,268 | +0.68(+0.64%) |
Oct 01, 2020 | 105.69 | 106.44 | 104.18 | 104.96 | 274,327 | +0.76(+0.73%) |
Sep 30, 2020 | 104.28 | 105.82 | 103.02 | 104.21 | 523,994 | +0.22(+0.21%) |
Sep 29, 2020 | 104.53 | 105.25 | 103.59 | 103.99 | 270,577 | -1.00(-0.95%) |
Sep 28, 2020 | 105.69 | 106.92 | 104.67 | 104.98 | 402,513 | +1.27(+1.22%) |
Sep 25, 2020 | 100.06 | 104.10 | 99.86 | 103.72 | 474,458 | +2.68(+2.65%) |
Sep 24, 2020 | 101.85 | 102.79 | 99.12 | 101.04 | 470,603 | -1.41(-1.38%) |
Sep 23, 2020 | 107.14 | 108.59 | 102.38 | 102.45 | 359,784 | -4.59(-4.29%) |
Sep 22, 2020 | 106.39 | 108.08 | 106.20 | 107.04 | 299,738 | +0.71(+0.66%) |
Sep 21, 2020 | 108.69 | 108.98 | 105.55 | 106.34 | 400,558 | -4.53(-4.09%) |
Sep 18, 2020 | 111.52 | 113.28 | 110.35 | 110.87 | 905,427 | -0.87(-0.78%) |
Sep 17, 2020 | 110.02 | 113.44 | 109.20 | 111.73 | 469,611 | +0.54(+0.48%) |
Sep 16, 2020 | 109.36 | 112.52 | 108.82 | 111.20 | 365,046 | +2.02(+1.85%) |
Sep 15, 2020 | 109.67 | 110.67 | 108.53 | 109.17 | 459,045 | -0.37(-0.34%) |
Sep 14, 2020 | 108.86 | 109.80 | 108.11 | 109.54 | 417,000 | +1.01(+0.93%) |
Sep 11, 2020 | 106.75 | 108.87 | 106.43 | 108.54 | 365,485 | +1.80(+1.69%) |
Sep 10, 2020 | 108.90 | 110.16 | 106.67 | 106.73 | 347,088 | -1.40(-1.30%) |
Sep 09, 2020 | 110.27 | 110.27 | 107.80 | 108.14 | 463,121 | -0.88(-0.80%) |
Sep 08, 2020 | 110.08 | 110.48 | 107.37 | 109.02 | 409,174 | -1.94(-1.75%) |
Sep 04, 2020 | 114.02 | 114.33 | 108.94 | 110.96 | 458,990 | -2.04(-1.81%) |
Sep 03, 2020 | 114.45 | 114.92 | 111.25 | 113.00 | 708,225 | -1.02(-0.89%) |
Sep 02, 2020 | 111.51 | 114.49 | 110.98 | 114.01 | 512,746 | +2.52(+2.26%) |
Sep 01, 2020 | 108.81 | 112.11 | 108.21 | 111.49 | 416,003 | +2.05(+1.87%) |
Aug 31, 2020 | 109.26 | 109.89 | 108.49 | 109.44 | 394,467 | -0.67(-0.61%) |
Aug 28, 2020 | 108.74 | 110.18 | 108.49 | 110.11 | 392,803 | +2.33(+2.16%) |
Aug 27, 2020 | 107.06 | 108.82 | 106.54 | 107.78 | 681,710 | +2.09(+1.98%) |
Aug 26, 2020 | 108.53 | 108.73 | 101.26 | 105.69 | 864,453 | -4.17(-3.80%) |
Aug 25, 2020 | 110.25 | 111.64 | 109.06 | 109.86 | 606,900 | -0.32(-0.29%) |
Aug 24, 2020 | 106.39 | 110.22 | 105.69 | 110.18 | 467,131 | +4.84(+4.59%) |
Aug 21, 2020 | 105.09 | 106.13 | 104.78 | 105.34 | 222,766 | -0.22(-0.21%) |
Aug 20, 2020 | 105.21 | 105.73 | 103.47 | 105.56 | 268,042 | -0.62(-0.58%) |
Aug 19, 2020 | 104.99 | 107.23 | 103.79 | 106.18 | 437,101 | +1.37(+1.31%) |
Aug 18, 2020 | 104.79 | 105.19 | 103.31 | 104.80 | 217,051 | +0.02(+0.02%) |
Aug 17, 2020 | 106.81 | 106.81 | 104.68 | 104.78 | 394,683 | -1.32(-1.25%) |
Aug 14, 2020 | 104.93 | 106.63 | 104.91 | 106.11 | 202,478 | +0.61(+0.58%) |
Aug 13, 2020 | 103.35 | 106.29 | 102.59 | 105.50 | 330,653 | +1.24(+1.19%) |
Aug 12, 2020 | 105.98 | 105.98 | 102.44 | 104.26 | 353,907 | +0.86(+0.83%) |
Aug 11, 2020 | 104.39 | 107.59 | 103.26 | 103.40 | 644,792 | +0.96(+0.93%) |
Aug 10, 2020 | 100.33 | 102.55 | 100.24 | 102.44 | 291,464 | +2.49(+2.49%) |
Aug 07, 2020 | 99.68 | 100.39 | 99.24 | 99.95 | 205,390 | -0.12(-0.12%) |
Aug 06, 2020 | 99.43 | 100.31 | 98.90 | 100.07 | 281,146 | +0.43(+0.43%) |
Aug 05, 2020 | 98.07 | 100.59 | 97.20 | 99.65 | 411,767 | +2.49(+2.56%) |
Aug 04, 2020 | 96.11 | 97.37 | 95.66 | 97.16 | 258,202 | +1.14(+1.19%) |
Aug 03, 2020 | 95.71 | 96.06 | 92.93 | 96.01 | 292,118 | +0.31(+0.32%) |
Jul 31, 2020 | 95.69 | 95.70 | 93.70 | 95.70 | 246,268 | +0.35(+0.37%) |
Jul 30, 2020 | 94.58 | 96.18 | 93.66 | 95.35 | 256,356 | -0.09(-0.09%) |
Jul 29, 2020 | 94.78 | 95.61 | 93.86 | 95.44 | 326,191 | +1.56(+1.67%) |
Jul 28, 2020 | 93.54 | 95.25 | 93.18 | 93.88 | 198,218 | +0.03(+0.03%) |
Jul 27, 2020 | 94.78 | 95.44 | 93.41 | 93.85 | 257,575 | -1.18(-1.25%) |
Jul 24, 2020 | 96.79 | 96.79 | 94.64 | 95.04 | 264,346 | -1.81(-1.87%) |
Jul 23, 2020 | 97.94 | 98.89 | 96.08 | 96.85 | 261,164 | -1.39(-1.42%) |
Jul 22, 2020 | 96.58 | 98.27 | 96.43 | 98.24 | 192,264 | +1.40(+1.45%) |
Jul 21, 2020 | 98.35 | 99.02 | 96.50 | 96.84 | 279,817 | -0.42(-0.43%) |
Jul 20, 2020 | 96.92 | 98.02 | 96.55 | 97.26 | 338,327 | -0.10(-0.10%) |
Jul 17, 2020 | 97.05 | 97.86 | 96.38 | 97.36 | 427,655 | +1.09(+1.13%) |
Jul 16, 2020 | 95.21 | 97.10 | 94.93 | 96.27 | 336,501 | +0.02(+0.02%) |
Jul 15, 2020 | 96.08 | 97.50 | 95.45 | 96.25 | 332,863 | +2.18(+2.32%) |
Jul 14, 2020 | 93.01 | 94.15 | 92.05 | 94.07 | 294,225 | +0.85(+0.91%) |
Jul 13, 2020 | 95.53 | 96.19 | 92.80 | 93.22 | 420,272 | -1.20(-1.28%) |
Jul 10, 2020 | 94.21 | 95.22 | 93.53 | 94.43 | 302,713 | -0.03(-0.03%) |
Jul 09, 2020 | 98.21 | 98.21 | 93.79 | 94.46 | 393,933 | -4.21(-4.27%) |
Jul 08, 2020 | 97.52 | 99.13 | 97.05 | 98.67 | 270,276 | +1.33(+1.37%) |
Jul 07, 2020 | 99.30 | 100.61 | 97.20 | 97.34 | 374,319 | -2.98(-2.97%) |
Jul 06, 2020 | 101.26 | 101.76 | 99.33 | 100.31 | 277,609 | +0.87(+0.87%) |
Jul 02, 2020 | 102.08 | 102.92 | 98.44 | 99.45 | 304,320 | -0.87(-0.86%) |
Jul 01, 2020 | 99.55 | 102.58 | 99.30 | 100.31 | 445,512 | +1.10(+1.10%) |
Jun 30, 2020 | 98.97 | 99.92 | 97.73 | 99.22 | 707,320 | -0.97(-0.96%) |
Jun 29, 2020 | 96.14 | 100.62 | 95.00 | 100.18 | 610,723 | +5.52(+5.83%) |
Jun 26, 2020 | 98.13 | 98.20 | 94.07 | 94.66 | 712,152 | -4.00(-4.05%) |
Jun 25, 2020 | 96.32 | 98.77 | 95.94 | 98.66 | 607,714 | +0.20(+0.20%) |
Jun 24, 2020 | 104.26 | 104.47 | 98.41 | 98.46 | 651,549 | -6.08(-5.81%) |
Jun 23, 2020 | 107.52 | 107.86 | 104.52 | 104.54 | 650,950 | -1.93(-1.81%) |
Jun 22, 2020 | 110.24 | 111.40 | 105.25 | 106.47 | 713,249 | -4.21(-3.80%) |
Jun 19, 2020 | 111.86 | 111.89 | 109.97 | 110.68 | 1,140,147 | +0.40(+0.36%) |
Jun 18, 2020 | 109.03 | 111.44 | 108.49 | 110.28 | 692,934 | -0.40(-0.36%) |
Jun 17, 2020 | 110.20 | 111.39 | 109.44 | 110.68 | 708,222 | +0.48(+0.43%) |
Jun 16, 2020 | 113.96 | 114.11 | 108.47 | 110.20 | 403,435 | +1.68(+1.55%) |
Jun 15, 2020 | 104.27 | 109.11 | 103.96 | 108.52 | 461,904 | -0.41(-0.37%) |
Jun 12, 2020 | 109.86 | 110.17 | 105.46 | 108.93 | 806,435 | +4.30(+4.11%) |
Jun 11, 2020 | 103.66 | 107.51 | 103.41 | 104.63 | 796,946 | -5.93(-5.36%) |
Jun 10, 2020 | 112.24 | 112.80 | 108.40 | 110.56 | 676,027 | -2.58(-2.28%) |
Jun 09, 2020 | 112.64 | 115.32 | 111.94 | 113.14 | 379,384 | -2.98(-2.57%) |
Jun 08, 2020 | 117.07 | 118.06 | 115.47 | 116.12 | 595,276 | +2.37(+2.08%) |
Jun 05, 2020 | 115.76 | 118.94 | 113.47 | 113.75 | 763,214 | +3.54(+3.21%) |
Jun 04, 2020 | 109.69 | 111.61 | 106.95 | 110.21 | 557,682 | +0.41(+0.37%) |
Jun 03, 2020 | 103.67 | 110.29 | 103.67 | 109.80 | 565,542 | +7.27(+7.09%) |
Jun 02, 2020 | 104.36 | 104.38 | 102.30 | 102.53 | 455,883 | -0.34(-0.33%) |
Jun 01, 2020 | 101.02 | 103.81 | 100.81 | 102.87 | 600,827 | +2.63(+2.62%) |
May 29, 2020 | 101.98 | 103.18 | 100.10 | 100.24 | 955,701 | -3.14(-3.04%) |
May 28, 2020 | 104.36 | 108.75 | 103.25 | 103.39 | 947,894 | -1.22(-1.17%) |
May 27, 2020 | 108.44 | 109.21 | 100.98 | 104.61 | 1,531,868 | +5.50(+5.55%) |
May 26, 2020 | 97.55 | 99.76 | 96.82 | 99.11 | 994,929 | +5.60(+5.99%) |
May 22, 2020 | 93.35 | 93.97 | 91.09 | 93.51 | 606,008 | +0.88(+0.95%) |
May 21, 2020 | 91.50 | 93.09 | 90.18 | 92.63 | 795,748 | +2.08(+2.30%) |
May 20, 2020 | 89.72 | 91.49 | 89.17 | 90.55 | 453,648 | +2.50(+2.84%) |
May 19, 2020 | 90.04 | 91.45 | 87.95 | 88.06 | 574,958 | -2.30(-2.54%) |
May 18, 2020 | 86.06 | 91.10 | 85.28 | 90.35 | 724,458 | +7.60(+9.18%) |
May 15, 2020 | 84.18 | 86.31 | 82.15 | 82.75 | 1,004,350 | -2.76(-3.22%) |
May 14, 2020 | 83.78 | 86.31 | 81.14 | 85.51 | 618,968 | +0.21(+0.24%) |
May 13, 2020 | 87.83 | 87.99 | 84.43 | 85.30 | 587,492 | -3.23(-3.65%) |
May 12, 2020 | 90.38 | 91.34 | 88.46 | 88.53 | 592,836 | -1.36(-1.52%) |
May 11, 2020 | 89.07 | 90.61 | 87.59 | 89.90 | 840,366 | -0.07(-0.08%) |
May 08, 2020 | 86.10 | 90.27 | 86.10 | 89.97 | 678,982 | +5.33(+6.30%) |
May 07, 2020 | 83.10 | 85.74 | 82.17 | 84.63 | 474,344 | +3.77(+4.66%) |
May 06, 2020 | 82.78 | 83.42 | 80.41 | 80.86 | 669,835 | -1.09(-1.34%) |
May 05, 2020 | 83.54 | 85.54 | 81.51 | 81.96 | 949,018 | -0.09(-0.11%) |
May 04, 2020 | 80.60 | 82.60 | 79.24 | 82.05 | 650,715 | -0.68(-0.82%) |