Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 208.36 | 214.49 | 203.67 | 205.50 | 737,600 | -7.48(-3.51%) |
Apr 29, 2021 | 209.33 | 213.61 | 208.00 | 212.98 | 500,455 | +5.28(+2.54%) |
Apr 28, 2021 | 208.00 | 209.41 | 206.40 | 207.70 | 489,949 | -0.66(-0.32%) |
Apr 27, 2021 | 206.03 | 209.80 | 205.58 | 208.36 | 391,304 | +1.65(+0.80%) |
Apr 26, 2021 | 204.17 | 207.46 | 203.27 | 206.71 | 421,572 | +3.37(+1.66%) |
Apr 23, 2021 | 200.69 | 203.71 | 199.41 | 203.34 | 647,200 | +4.17(+2.09%) |
Apr 22, 2021 | 200.92 | 202.73 | 197.48 | 199.17 | 447,495 | -1.94(-0.96%) |
Apr 21, 2021 | 196.51 | 201.20 | 195.05 | 201.11 | 291,913 | +5.06(+2.58%) |
Apr 20, 2021 | 199.99 | 200.78 | 194.24 | 196.05 | 487,367 | -3.86(-1.93%) |
Apr 19, 2021 | 204.13 | 204.13 | 199.60 | 199.91 | 467,066 | -4.90(-2.39%) |
Apr 16, 2021 | 203.09 | 205.01 | 202.08 | 204.81 | 321,800 | +3.14(+1.56%) |
Apr 15, 2021 | 203.07 | 203.29 | 200.27 | 201.67 | 360,552 | -0.07(-0.03%) |
Apr 14, 2021 | 201.90 | 205.02 | 201.51 | 201.74 | 387,101 | -0.85(-0.42%) |
Apr 13, 2021 | 203.07 | 203.84 | 198.42 | 202.59 | 556,502 | -1.52(-0.74%) |
Apr 12, 2021 | 205.00 | 206.20 | 201.29 | 204.11 | 429,790 | +1.18(+0.58%) |
Apr 09, 2021 | 199.36 | 202.97 | 197.34 | 202.93 | 471,900 | +4.48(+2.26%) |
Apr 08, 2021 | 196.82 | 198.65 | 194.13 | 198.45 | 476,216 | +0.71(+0.36%) |
Apr 07, 2021 | 199.00 | 201.00 | 197.06 | 197.74 | 399,587 | -2.94(-1.47%) |
Apr 06, 2021 | 200.77 | 202.94 | 198.35 | 200.68 | 607,158 | -0.51(-0.25%) |
Apr 05, 2021 | 200.13 | 201.51 | 197.76 | 201.19 | 438,887 | +2.91(+1.47%) |
Apr 01, 2021 | 194.57 | 199.00 | 192.57 | 198.28 | 501,600 | +5.97(+3.10%) |
Mar 31, 2021 | 194.63 | 197.36 | 192.17 | 192.31 | 447,386 | -2.72(-1.39%) |
Mar 30, 2021 | 190.57 | 195.76 | 190.07 | 195.03 | 307,279 | +3.76(+1.97%) |
Mar 29, 2021 | 195.24 | 196.00 | 190.07 | 191.27 | 452,615 | -4.40(-2.25%) |
Mar 26, 2021 | 194.44 | 196.38 | 192.49 | 195.67 | 570,100 | +3.37(+1.75%) |
Mar 25, 2021 | 183.70 | 192.53 | 183.16 | 192.30 | 613,396 | +6.90(+3.72%) |
Mar 24, 2021 | 183.71 | 188.05 | 183.71 | 185.40 | 785,429 | +4.12(+2.27%) |
Mar 23, 2021 | 181.44 | 186.59 | 180.09 | 181.28 | 777,895 | -1.87(-1.02%) |
Mar 22, 2021 | 184.49 | 185.24 | 180.12 | 183.15 | 495,624 | -0.59(-0.32%) |
Mar 19, 2021 | 182.48 | 185.39 | 178.75 | 183.74 | 1,329,700 | +0.39(+0.21%) |
Mar 18, 2021 | 186.13 | 186.55 | 182.82 | 183.35 | 854,950 | -2.59(-1.39%) |
Mar 17, 2021 | 182.78 | 186.02 | 181.50 | 185.94 | 627,138 | +3.08(+1.68%) |
Mar 16, 2021 | 187.23 | 189.31 | 181.18 | 182.86 | 536,310 | -5.46(-2.90%) |
Mar 15, 2021 | 189.04 | 189.04 | 185.04 | 188.32 | 429,125 | -0.72(-0.38%) |
Mar 12, 2021 | 186.25 | 189.59 | 184.03 | 189.04 | 335,300 | +3.26(+1.75%) |
Mar 11, 2021 | 185.02 | 186.83 | 181.93 | 185.78 | 395,820 | +0.79(+0.43%) |
Mar 10, 2021 | 183.98 | 188.13 | 182.91 | 184.99 | 546,374 | +1.35(+0.74%) |
Mar 09, 2021 | 186.59 | 189.13 | 180.78 | 183.64 | 493,415 | -3.63(-1.94%) |
Mar 08, 2021 | 186.52 | 192.57 | 185.80 | 187.27 | 572,670 | +1.16(+0.62%) |
Mar 05, 2021 | 178.65 | 186.81 | 176.46 | 186.11 | 569,800 | +10.42(+5.93%) |
Mar 04, 2021 | 182.07 | 183.18 | 168.81 | 175.69 | 638,064 | -6.94(-3.80%) |
Mar 03, 2021 | 181.59 | 185.85 | 180.21 | 182.63 | 473,424 | +1.15(+0.63%) |
Mar 02, 2021 | 180.00 | 183.08 | 179.27 | 181.48 | 554,715 | +1.72(+0.96%) |
Mar 01, 2021 | 177.19 | 181.08 | 175.05 | 179.76 | 425,530 | +4.77(+2.73%) |
Feb 26, 2021 | 174.08 | 177.66 | 172.38 | 174.99 | 838,100 | +2.39(+1.38%) |
Feb 25, 2021 | 182.50 | 183.12 | 171.30 | 172.60 | 681,224 | -10.38(-5.67%) |
Feb 24, 2021 | 177.10 | 183.49 | 176.36 | 182.98 | 593,961 | +5.05(+2.84%) |
Feb 23, 2021 | 173.57 | 178.11 | 169.59 | 177.93 | 599,174 | +4.23(+2.44%) |
Feb 22, 2021 | 169.23 | 175.35 | 167.12 | 173.70 | 605,927 | +1.80(+1.05%) |
Feb 19, 2021 | 166.50 | 172.66 | 166.50 | 171.90 | 360,100 | +5.57(+3.35%) |
Feb 18, 2021 | 171.22 | 171.22 | 165.00 | 166.33 | 482,648 | -2.12(-1.26%) |
Feb 17, 2021 | 170.00 | 171.99 | 168.02 | 168.45 | 608,029 | -2.66(-1.55%) |
Feb 16, 2021 | 172.00 | 172.01 | 166.63 | 171.11 | 652,745 | +1.83(+1.08%) |
Feb 12, 2021 | 168.04 | 178.19 | 167.00 | 169.28 | 1,303,000 | +9.57(+5.99%) |
Feb 11, 2021 | 160.09 | 161.78 | 157.42 | 159.71 | 767,529 | -0.20(-0.13%) |
Feb 10, 2021 | 156.52 | 160.63 | 156.00 | 159.91 | 901,645 | +3.83(+2.45%) |
Feb 09, 2021 | 152.01 | 157.84 | 151.65 | 156.08 | 665,422 | +2.98(+1.95%) |
Feb 08, 2021 | 152.69 | 154.36 | 150.93 | 153.10 | 526,474 | +0.58(+0.38%) |
Feb 05, 2021 | 150.75 | 153.60 | 148.50 | 152.52 | 570,700 | +3.46(+2.32%) |
Feb 04, 2021 | 148.77 | 151.22 | 148.26 | 149.06 | 392,754 | +0.66(+0.44%) |
Feb 03, 2021 | 146.41 | 149.06 | 145.34 | 148.40 | 242,047 | +3.08(+2.12%) |
Feb 02, 2021 | 147.41 | 147.48 | 144.98 | 145.32 | 515,811 | -0.53(-0.36%) |
Feb 01, 2021 | 145.89 | 146.56 | 142.64 | 145.85 | 286,992 | +2.25(+1.57%) |
Jan 29, 2021 | 147.50 | 147.50 | 141.64 | 143.60 | 444,800 | -4.69(-3.16%) |
Jan 28, 2021 | 145.80 | 149.50 | 145.11 | 148.29 | 441,954 | +3.95(+2.74%) |
Jan 27, 2021 | 146.39 | 148.42 | 141.84 | 144.34 | 473,582 | -4.41(-2.96%) |
Jan 26, 2021 | 150.83 | 151.62 | 146.66 | 148.75 | 204,857 | -0.07(-0.05%) |
Jan 25, 2021 | 147.95 | 151.90 | 147.74 | 148.82 | 373,561 | -0.95(-0.63%) |
Jan 22, 2021 | 149.00 | 150.64 | 146.31 | 149.77 | 367,200 | -1.16(-0.77%) |
Jan 21, 2021 | 150.80 | 152.49 | 149.28 | 150.93 | 353,253 | -0.28(-0.19%) |
Jan 20, 2021 | 149.49 | 152.05 | 148.25 | 151.21 | 347,985 | +2.31(+1.55%) |
Jan 19, 2021 | 151.32 | 151.32 | 147.87 | 148.90 | 319,063 | -0.07(-0.05%) |
Jan 15, 2021 | 150.92 | 150.92 | 147.48 | 148.97 | 386,900 | -3.00(-1.97%) |
Jan 14, 2021 | 150.22 | 153.35 | 149.94 | 151.97 | 436,092 | +2.30(+1.54%) |
Jan 13, 2021 | 151.70 | 152.05 | 148.40 | 149.67 | 407,157 | -1.20(-0.80%) |
Jan 12, 2021 | 147.41 | 151.18 | 147.41 | 150.87 | 530,000 | +3.29(+2.23%) |
Jan 11, 2021 | 141.66 | 148.34 | 141.59 | 147.58 | 793,217 | +3.90(+2.71%) |
Jan 08, 2021 | 145.23 | 145.67 | 141.42 | 143.68 | 431,500 | -0.63(-0.44%) |
Jan 07, 2021 | 144.06 | 145.30 | 142.00 | 144.31 | 397,335 | +1.34(+0.94%) |
Jan 06, 2021 | 139.71 | 144.50 | 138.88 | 142.97 | 550,479 | +4.38(+3.16%) |
Jan 05, 2021 | 136.20 | 140.27 | 135.81 | 138.59 | 580,018 | +2.48(+1.82%) |
Jan 04, 2021 | 140.77 | 140.89 | 134.09 | 136.11 | 590,873 | -4.84(-3.43%) |
Dec 31, 2020 | 140.95 | 140.95 | 140.95 | 349,347 | -1.56(-1.09%) | |
Dec 30, 2020 | 139.85 | 142.84 | 139.55 | 142.51 | 349,347 | +3.04(+2.18%) |
Dec 29, 2020 | 140.31 | 140.74 | 137.95 | 139.47 | 397,685 | -1.02(-0.73%) |
Dec 28, 2020 | 140.27 | 141.99 | 138.85 | 140.49 | 333,253 | +1.77(+1.28%) |
Dec 24, 2020 | 136.98 | 138.87 | 135.46 | 138.72 | 161,800 | +1.57(+1.14%) |
Dec 23, 2020 | 136.51 | 138.43 | 136.00 | 137.15 | 424,268 | +1.48(+1.09%) |
Dec 22, 2020 | 137.12 | 138.27 | 135.36 | 135.67 | 490,514 | -0.93(-0.68%) |
Dec 21, 2020 | 135.01 | 137.54 | 134.16 | 136.60 | 574,456 | -1.83(-1.32%) |
Dec 18, 2020 | 135.86 | 139.48 | 135.54 | 138.43 | 1,563,000 | +3.18(+2.35%) |
Dec 17, 2020 | 133.08 | 135.26 | 132.38 | 135.25 | 798,087 | +2.64(+1.99%) |
Dec 16, 2020 | 134.95 | 135.54 | 131.33 | 132.61 | 642,543 | -1.53(-1.14%) |
Dec 15, 2020 | 133.68 | 134.63 | 130.96 | 134.14 | 577,236 | +2.61(+1.98%) |
Dec 14, 2020 | 136.08 | 136.65 | 131.41 | 131.53 | 832,394 | -3.22(-2.39%) |
Dec 11, 2020 | 131.97 | 137.06 | 131.97 | 134.75 | 579,100 | +1.77(+1.33%) |
Dec 10, 2020 | 132.73 | 135.15 | 132.00 | 132.98 | 837,825 | -1.43(-1.06%) |
Dec 09, 2020 | 133.67 | 135.05 | 132.70 | 134.41 | 823,557 | +1.64(+1.24%) |
Dec 08, 2020 | 132.27 | 134.57 | 131.02 | 132.77 | 432,907 | -1.83(-1.36%) |
Dec 07, 2020 | 131.42 | 135.35 | 130.13 | 134.60 | 1,044,858 | +1.75(+1.32%) |
Dec 04, 2020 | 132.13 | 134.53 | 131.62 | 132.85 | 483,800 | +0.57(+0.43%) |
Dec 03, 2020 | 130.87 | 134.52 | 127.27 | 132.28 | 991,091 | +7.52(+6.03%) |
Dec 02, 2020 | 125.53 | 129.79 | 124.16 | 124.76 | 684,659 | -1.97(-1.55%) |
Dec 01, 2020 | 127.79 | 128.73 | 125.33 | 126.73 | 560,368 | +0.90(+0.72%) |
Nov 30, 2020 | 129.66 | 130.29 | 125.71 | 125.83 | 840,063 | -4.72(-3.62%) |
Nov 27, 2020 | 132.25 | 132.25 | 129.39 | 130.55 | 244,800 | -2.58(-1.94%) |
Nov 25, 2020 | 133.71 | 133.71 | 129.78 | 133.13 | 474,300 | -1.73(-1.28%) |
Nov 24, 2020 | 133.00 | 135.03 | 131.65 | 134.86 | 737,321 | +4.36(+3.34%) |
Nov 23, 2020 | 128.46 | 131.46 | 127.87 | 130.50 | 547,141 | +3.35(+2.63%) |
Nov 20, 2020 | 126.87 | 127.39 | 124.96 | 127.15 | 397,300 | +0.17(+0.13%) |
Nov 19, 2020 | 127.78 | 128.08 | 124.25 | 126.98 | 717,741 | -1.27(-0.99%) |
Nov 18, 2020 | 130.63 | 132.81 | 128.24 | 128.25 | 493,656 | -2.90(-2.21%) |
Nov 17, 2020 | 127.53 | 131.68 | 125.22 | 131.15 | 656,116 | +2.03(+1.57%) |
Nov 16, 2020 | 124.88 | 130.73 | 124.32 | 129.12 | 711,691 | +5.98(+4.86%) |
Nov 13, 2020 | 118.79 | 123.61 | 118.76 | 123.14 | 523,100 | +5.31(+4.51%) |
Nov 12, 2020 | 119.33 | 120.29 | 115.79 | 117.83 | 621,261 | -1.11(-0.93%) |
Nov 11, 2020 | 122.93 | 123.14 | 117.76 | 118.94 | 793,977 | -3.86(-3.14%) |
Nov 10, 2020 | 123.70 | 126.00 | 122.54 | 122.80 | 792,624 | +0.57(+0.47%) |
Nov 09, 2020 | 127.05 | 133.21 | 122.19 | 122.23 | 1,117,906 | +1.65(+1.37%) |
Nov 06, 2020 | 121.71 | 123.47 | 120.25 | 120.58 | 541,600 | -1.59(-1.30%) |
Nov 05, 2020 | 118.40 | 122.61 | 118.40 | 122.17 | 719,961 | +4.08(+3.45%) |
Nov 04, 2020 | 115.84 | 119.17 | 114.51 | 118.09 | 908,101 | +1.10(+0.94%) |
Nov 03, 2020 | 116.04 | 118.08 | 115.36 | 116.99 | 975,939 | +2.30(+2.01%) |
Nov 02, 2020 | 106.46 | 115.15 | 105.66 | 114.69 | 1,886,962 | +11.50(+11.14%) |
Oct 30, 2020 | 105.92 | 109.95 | 98.40 | 103.19 | 1,809,100 | +10.14(+10.90%) |
Oct 29, 2020 | 92.21 | 95.26 | 90.98 | 93.05 | 761,954 | +0.84(+0.91%) |
Oct 28, 2020 | 94.54 | 96.67 | 92.04 | 92.21 | 512,916 | -5.11(-5.25%) |
Oct 27, 2020 | 99.51 | 99.86 | 96.57 | 97.32 | 448,316 | -2.00(-2.01%) |
Oct 26, 2020 | 102.77 | 102.91 | 98.12 | 99.32 | 593,420 | -5.36(-5.12%) |
Oct 23, 2020 | 103.29 | 105.70 | 102.91 | 104.68 | 471,800 | +2.75(+2.70%) |
Oct 22, 2020 | 100.16 | 103.54 | 99.00 | 101.93 | 553,705 | +2.22(+2.23%) |
Oct 21, 2020 | 101.91 | 102.83 | 99.54 | 99.71 | 438,100 | -3.18(-3.09%) |
Oct 20, 2020 | 102.96 | 105.92 | 102.44 | 102.89 | 377,744 | +1.31(+1.29%) |
Oct 19, 2020 | 105.36 | 106.38 | 100.88 | 101.58 | 540,321 | -3.80(-3.61%) |
Oct 16, 2020 | 103.55 | 106.52 | 102.95 | 105.38 | 582,300 | +2.38(+2.31%) |
Oct 15, 2020 | 102.67 | 103.17 | 101.92 | 103.00 | 378,183 | -0.61(-0.59%) |
Oct 14, 2020 | 103.84 | 104.64 | 102.04 | 103.61 | 561,050 | +1.37(+1.34%) |
Oct 13, 2020 | 104.70 | 105.48 | 101.76 | 102.24 | 515,900 | -2.91(-2.77%) |
Oct 12, 2020 | 106.36 | 106.95 | 103.76 | 105.15 | 445,698 | +0.91(+0.87%) |
Oct 09, 2020 | 110.00 | 110.00 | 102.95 | 104.24 | 740,900 | -4.77(-4.38%) |
Oct 08, 2020 | 107.63 | 109.58 | 107.25 | 109.01 | 415,260 | +2.63(+2.47%) |
Oct 07, 2020 | 106.72 | 108.64 | 105.49 | 106.38 | 368,501 | +1.47(+1.40%) |
Oct 06, 2020 | 107.04 | 109.16 | 104.32 | 104.91 | 500,882 | -2.07(-1.93%) |
Oct 05, 2020 | 103.53 | 107.33 | 103.53 | 106.98 | 454,132 | +4.79(+4.69%) |
Oct 02, 2020 | 95.70 | 102.48 | 95.53 | 102.19 | 504,700 | +3.79(+3.85%) |
Oct 01, 2020 | 99.24 | 100.18 | 96.79 | 98.40 | 508,823 | +0.81(+0.83%) |
Sep 30, 2020 | 95.65 | 98.75 | 95.58 | 97.59 | 732,666 | +1.32(+1.37%) |
Sep 29, 2020 | 97.91 | 98.43 | 95.61 | 96.27 | 407,416 | -2.15(-2.18%) |
Sep 28, 2020 | 97.28 | 99.60 | 95.72 | 98.42 | 569,702 | +4.18(+4.44%) |
Sep 25, 2020 | 94.00 | 94.60 | 92.83 | 94.24 | 487,300 | -0.57(-0.60%) |
Sep 24, 2020 | 94.16 | 95.86 | 92.17 | 94.81 | 524,487 | +0.11(+0.12%) |
Sep 23, 2020 | 97.13 | 99.43 | 94.51 | 94.70 | 290,437 | -1.61(-1.67%) |
Sep 22, 2020 | 95.67 | 97.78 | 95.29 | 96.31 | 422,867 | +0.43(+0.45%) |
Sep 21, 2020 | 97.92 | 98.56 | 92.56 | 95.88 | 584,466 | -5.28(-5.22%) |
Sep 18, 2020 | 102.75 | 103.82 | 100.12 | 101.16 | 849,400 | -2.22(-2.15%) |
Sep 17, 2020 | 101.97 | 103.75 | 100.18 | 103.38 | 596,427 | +3.09(+3.08%) |
Sep 16, 2020 | 99.79 | 102.30 | 99.41 | 100.29 | 527,392 | +1.50(+1.52%) |
Sep 15, 2020 | 100.00 | 101.68 | 98.15 | 98.79 | 762,594 | -1.67(-1.66%) |
Sep 14, 2020 | 97.88 | 101.34 | 97.39 | 100.46 | 642,063 | +3.52(+3.63%) |
Sep 11, 2020 | 94.70 | 97.05 | 93.84 | 96.94 | 532,800 | +3.19(+3.40%) |
Sep 10, 2020 | 94.98 | 95.62 | 93.15 | 93.75 | 537,944 | -0.34(-0.36%) |
Sep 09, 2020 | 92.00 | 94.52 | 91.82 | 94.09 | 422,228 | +1.55(+1.67%) |
Sep 08, 2020 | 92.13 | 94.20 | 91.27 | 92.54 | 499,738 | +0.11(+0.12%) |
Sep 04, 2020 | 91.12 | 94.10 | 90.99 | 92.43 | 432,400 | +1.14(+1.25%) |
Sep 03, 2020 | 94.37 | 94.46 | 90.21 | 91.29 | 571,111 | -2.63(-2.80%) |
Sep 02, 2020 | 92.47 | 94.31 | 91.48 | 93.92 | 522,224 | +1.99(+2.16%) |
Sep 01, 2020 | 92.63 | 94.06 | 91.11 | 91.93 | 785,113 | -0.40(-0.43%) |
Aug 31, 2020 | 95.93 | 95.93 | 92.20 | 92.33 | 712,469 | -4.00(-4.15%) |
Aug 28, 2020 | 96.94 | 97.91 | 95.56 | 96.33 | 675,400 | -0.63(-0.65%) |
Aug 27, 2020 | 94.21 | 97.86 | 93.53 | 96.96 | 821,289 | +3.70(+3.97%) |
Aug 26, 2020 | 93.54 | 94.03 | 92.15 | 93.26 | 454,648 | -0.06(-0.06%) |
Aug 25, 2020 | 93.96 | 94.42 | 90.45 | 93.32 | 629,600 | -0.19(-0.20%) |
Aug 24, 2020 | 90.66 | 94.47 | 90.66 | 93.51 | 638,372 | +3.19(+3.53%) |
Aug 21, 2020 | 90.04 | 91.30 | 89.64 | 90.32 | 560,400 | +0.47(+0.52%) |
Aug 20, 2020 | 88.86 | 91.36 | 88.15 | 89.85 | 530,366 | -0.32(-0.35%) |
Aug 19, 2020 | 91.45 | 91.46 | 89.53 | 90.17 | 578,014 | -0.43(-0.47%) |
Aug 18, 2020 | 91.57 | 92.22 | 90.12 | 90.60 | 975,985 | -1.05(-1.15%) |
Aug 17, 2020 | 90.41 | 92.26 | 90.00 | 91.65 | 787,440 | +1.39(+1.54%) |
Aug 14, 2020 | 87.96 | 90.93 | 87.34 | 90.26 | 617,400 | +1.25(+1.40%) |
Aug 13, 2020 | 90.21 | 91.81 | 88.41 | 89.01 | 468,178 | -2.43(-2.66%) |
Aug 12, 2020 | 92.29 | 92.89 | 89.39 | 91.44 | 753,093 | +0.15(+0.16%) |
Aug 11, 2020 | 92.75 | 94.42 | 90.50 | 91.29 | 640,729 | +0.63(+0.69%) |
Aug 10, 2020 | 86.29 | 91.41 | 86.22 | 90.66 | 967,200 | +5.01(+5.85%) |
Aug 07, 2020 | 88.44 | 90.36 | 83.07 | 85.65 | 1,338,400 | -0.71(-0.82%) |
Aug 06, 2020 | 84.51 | 87.45 | 83.86 | 86.36 | 1,057,567 | +1.18(+1.39%) |
Aug 05, 2020 | 82.63 | 85.18 | 81.43 | 85.18 | 943,152 | +3.93(+4.84%) |
Aug 04, 2020 | 79.77 | 83.84 | 79.77 | 81.25 | 978,422 | +1.80(+2.27%) |
Aug 03, 2020 | 80.01 | 80.59 | 78.93 | 79.45 | 1,195,530 | -0.40(-0.50%) |
Jul 31, 2020 | 83.91 | 84.11 | 79.00 | 79.85 | 1,045,600 | -3.44(-4.13%) |
Jul 30, 2020 | 84.82 | 85.64 | 83.25 | 83.29 | 710,672 | -2.72(-3.16%) |
Jul 29, 2020 | 85.84 | 87.08 | 85.54 | 86.01 | 903,878 | +0.87(+1.02%) |
Jul 28, 2020 | 85.00 | 87.70 | 83.55 | 85.14 | 1,681,880 | -2.19(-2.51%) |
Jul 27, 2020 | 84.87 | 87.40 | 83.80 | 87.33 | 1,554,931 | +2.32(+2.73%) |
Jul 24, 2020 | 83.87 | 85.54 | 82.17 | 85.01 | 1,553,000 | +1.35(+1.61%) |
Jul 23, 2020 | 83.72 | 85.76 | 82.34 | 83.66 | 908,306 | -0.21(-0.25%) |
Jul 22, 2020 | 79.09 | 84.37 | 78.55 | 83.87 | 1,278,388 | +4.45(+5.60%) |
Jul 21, 2020 | 79.10 | 82.01 | 78.87 | 79.42 | 1,059,667 | +0.64(+0.81%) |
Jul 20, 2020 | 78.68 | 79.32 | 77.19 | 78.78 | 1,230,231 | +0.30(+0.38%) |
Jul 17, 2020 | 78.24 | 79.11 | 77.24 | 78.48 | 1,435,000 | +0.55(+0.71%) |
Jul 16, 2020 | 76.04 | 80.70 | 75.47 | 77.93 | 1,789,993 | +1.39(+1.82%) |
Jul 15, 2020 | 76.64 | 77.78 | 75.17 | 76.54 | 1,497,462 | +2.33(+3.14%) |
Jul 14, 2020 | 69.89 | 74.88 | 67.79 | 74.21 | 4,160,788 | -2.39(-3.12%) |
Jul 13, 2020 | 71.81 | 77.33 | 69.44 | 76.60 | 3,947,725 | +6.13(+8.70%) |
Jul 10, 2020 | 73.26 | 78.99 | 69.21 | 70.47 | 4,359,000 | -2.65(-3.62%) |
Jul 09, 2020 | 89.41 | 91.39 | 68.10 | 73.12 | 10,932,559 | -18.27(-19.99%) |
Jul 08, 2020 | 95.48 | 96.97 | 89.18 | 91.39 | 2,594,084 | -4.59(-4.78%) |
Jul 07, 2020 | 102.00 | 102.79 | 95.51 | 95.98 | 1,519,015 | -7.28(-7.05%) |
Jul 06, 2020 | 101.65 | 103.65 | 100.51 | 103.26 | 917,504 | +4.05(+4.08%) |
Jul 02, 2020 | 99.90 | 102.88 | 97.88 | 99.21 | 542,400 | +1.70(+1.74%) |
Jul 01, 2020 | 101.48 | 103.20 | 97.39 | 97.51 | 612,779 | -4.25(-4.18%) |
Jun 30, 2020 | 99.36 | 102.53 | 97.96 | 101.76 | 723,831 | +1.96(+1.96%) |
Jun 29, 2020 | 97.08 | 100.05 | 95.97 | 99.80 | 538,946 | +4.09(+4.27%) |
Jun 26, 2020 | 97.52 | 98.29 | 94.05 | 95.71 | 902,500 | -2.65(-2.69%) |
Jun 25, 2020 | 98.20 | 98.70 | 94.75 | 98.36 | 697,197 | -0.93(-0.94%) |
Jun 24, 2020 | 101.38 | 103.30 | 98.62 | 99.29 | 1,154,064 | -4.59(-4.42%) |
Jun 23, 2020 | 94.50 | 104.39 | 94.41 | 103.88 | 3,398,051 | +11.66(+12.64%) |
Jun 22, 2020 | 92.00 | 93.17 | 89.89 | 92.22 | 461,582 | -0.85(-0.91%) |
Jun 19, 2020 | 96.97 | 96.97 | 92.96 | 93.07 | 1,136,400 | -1.82(-1.92%) |
Jun 18, 2020 | 94.51 | 97.35 | 93.74 | 94.89 | 461,256 | -0.46(-0.48%) |
Jun 17, 2020 | 98.17 | 99.05 | 94.92 | 95.35 | 787,643 | -2.90(-2.95%) |
Jun 16, 2020 | 103.65 | 103.82 | 96.98 | 98.25 | 849,514 | +0.53(+0.54%) |
Jun 15, 2020 | 93.20 | 98.57 | 92.49 | 97.72 | 726,528 | -0.02(-0.02%) |
Jun 12, 2020 | 98.67 | 100.98 | 94.34 | 97.74 | 687,900 | +1.77(+1.84%) |
Jun 11, 2020 | 97.49 | 100.93 | 94.75 | 95.97 | 1,004,568 | -10.08(-9.50%) |
Jun 10, 2020 | 111.14 | 112.95 | 105.94 | 106.05 | 871,874 | -6.67(-5.92%) |
Jun 09, 2020 | 111.67 | 113.60 | 109.24 | 112.72 | 711,436 | -2.97(-2.57%) |
Jun 08, 2020 | 113.32 | 116.48 | 112.30 | 115.69 | 802,547 | +7.04(+6.48%) |
Jun 05, 2020 | 115.79 | 116.96 | 107.53 | 108.65 | 1,137,800 | +0.65(+0.60%) |
Jun 04, 2020 | 103.75 | 108.65 | 102.12 | 108.00 | 1,177,467 | +3.54(+3.39%) |
Jun 03, 2020 | 98.44 | 104.67 | 98.36 | 104.46 | 848,826 | +7.46(+7.69%) |
Jun 02, 2020 | 94.01 | 97.34 | 94.01 | 97.00 | 592,473 | +3.91(+4.20%) |
Jun 01, 2020 | 93.14 | 94.56 | 92.09 | 93.09 | 563,310 | -0.11(-0.12%) |
May 29, 2020 | 92.15 | 93.73 | 90.02 | 93.20 | 1,488,100 | +0.04(+0.04%) |
May 28, 2020 | 99.40 | 99.99 | 92.72 | 93.16 | 833,526 | -6.27(-6.31%) |
May 27, 2020 | 98.56 | 99.79 | 95.43 | 99.43 | 816,283 | +5.96(+6.38%) |
May 26, 2020 | 87.97 | 94.33 | 87.30 | 93.47 | 1,077,575 | +10.16(+12.20%) |
May 22, 2020 | 84.63 | 85.17 | 81.62 | 83.31 | 361,600 | -0.83(-0.99%) |
May 21, 2020 | 81.44 | 85.58 | 81.44 | 84.14 | 500,226 | +1.11(+1.34%) |
May 20, 2020 | 83.77 | 85.48 | 81.30 | 83.03 | 483,057 | +0.59(+0.72%) |
May 19, 2020 | 85.13 | 86.55 | 82.37 | 82.44 | 662,527 | -3.53(-4.11%) |
May 18, 2020 | 81.24 | 86.87 | 80.41 | 85.97 | 803,895 | +9.39(+12.26%) |
May 15, 2020 | 74.94 | 77.59 | 74.36 | 76.58 | 563,400 | +0.62(+0.82%) |
May 14, 2020 | 72.29 | 76.56 | 69.87 | 75.96 | 754,488 | +2.02(+2.73%) |
May 13, 2020 | 76.73 | 77.61 | 72.79 | 73.94 | 874,141 | -3.88(-4.99%) |
May 12, 2020 | 81.21 | 81.81 | 77.62 | 77.82 | 651,062 | -3.08(-3.81%) |
May 11, 2020 | 83.11 | 83.34 | 79.86 | 80.90 | 715,754 | -3.96(-4.67%) |
May 08, 2020 | 82.35 | 85.42 | 81.35 | 84.86 | 672,700 | +4.49(+5.59%) |
May 07, 2020 | 79.95 | 82.45 | 79.02 | 80.37 | 607,605 | +1.39(+1.76%) |
May 06, 2020 | 81.58 | 82.56 | 78.70 | 78.98 | 741,129 | -3.45(-4.19%) |
May 05, 2020 | 86.23 | 86.28 | 79.05 | 82.43 | 1,352,197 | -2.56(-3.01%) |
May 04, 2020 | 82.58 | 86.12 | 81.55 | 84.99 | 1,001,441 | +1.61(+1.93%) |