Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 129.98 | 130.04 | 128.65 | 128.96 | 707,909 | -1.35(-1.04%) |
Apr 29, 2021 | 130.59 | 131.46 | 129.35 | 130.31 | 578,441 | +1.22(+0.95%) |
Apr 28, 2021 | 130.34 | 130.89 | 127.47 | 129.09 | 960,629 | -3.51(-2.65%) |
Apr 27, 2021 | 133.33 | 134.32 | 132.58 | 132.61 | 725,273 | -0.50(-0.37%) |
Apr 26, 2021 | 133.65 | 133.89 | 132.52 | 133.10 | 641,950 | +0.28(+0.21%) |
Apr 23, 2021 | 131.55 | 133.32 | 131.55 | 132.83 | 660,765 | +2.06(+1.58%) |
Apr 22, 2021 | 130.52 | 131.43 | 129.81 | 130.76 | 664,172 | +0.15(+0.11%) |
Apr 21, 2021 | 130.33 | 130.98 | 129.97 | 130.61 | 535,140 | +0.75(+0.58%) |
Apr 20, 2021 | 131.85 | 132.23 | 129.63 | 129.86 | 508,856 | -2.21(-1.67%) |
Apr 19, 2021 | 131.86 | 132.19 | 130.75 | 132.07 | 637,753 | -0.05(-0.04%) |
Apr 16, 2021 | 130.56 | 133.18 | 130.56 | 132.12 | 1,445,191 | +1.93(+1.48%) |
Apr 15, 2021 | 129.89 | 130.24 | 129.27 | 130.19 | 472,907 | +0.88(+0.68%) |
Apr 14, 2021 | 129.86 | 130.83 | 128.95 | 129.31 | 485,603 | -1.00(-0.76%) |
Apr 13, 2021 | 129.83 | 130.44 | 128.76 | 130.30 | 518,041 | +0.77(+0.60%) |
Apr 12, 2021 | 129.65 | 130.08 | 128.51 | 129.53 | 441,504 | +0.19(+0.15%) |
Apr 09, 2021 | 127.67 | 129.39 | 127.33 | 129.34 | 494,536 | +1.90(+1.49%) |
Apr 08, 2021 | 127.00 | 127.62 | 126.36 | 127.45 | 684,777 | +0.29(+0.23%) |
Apr 07, 2021 | 128.28 | 128.72 | 126.65 | 127.16 | 672,662 | -1.13(-0.88%) |
Apr 06, 2021 | 127.80 | 128.83 | 127.10 | 128.28 | 703,552 | +0.55(+0.43%) |
Apr 05, 2021 | 125.12 | 128.17 | 124.63 | 127.73 | 920,108 | +3.21(+2.58%) |
Apr 01, 2021 | 124.04 | 124.64 | 122.51 | 124.52 | 730,151 | +0.62(+0.50%) |
Mar 31, 2021 | 123.33 | 124.27 | 122.84 | 123.89 | 979,653 | +1.05(+0.86%) |
Mar 30, 2021 | 121.68 | 123.14 | 121.49 | 122.84 | 682,076 | +0.71(+0.58%) |
Mar 29, 2021 | 120.08 | 122.37 | 120.07 | 122.13 | 1,015,676 | +1.50(+1.25%) |
Mar 26, 2021 | 119.33 | 120.70 | 116.62 | 120.62 | 635,969 | +0.77(+0.64%) |
Mar 25, 2021 | 119.22 | 119.90 | 117.13 | 119.86 | 728,286 | +0.72(+0.61%) |
Mar 24, 2021 | 119.44 | 120.37 | 119.03 | 119.13 | 810,738 | +0.58(+0.49%) |
Mar 23, 2021 | 119.56 | 120.57 | 118.32 | 118.55 | 551,107 | -1.33(-1.11%) |
Mar 22, 2021 | 118.98 | 120.30 | 118.78 | 119.88 | 816,736 | +1.76(+1.49%) |
Mar 19, 2021 | 117.85 | 118.83 | 116.61 | 118.13 | 1,361,970 | +0.25(+0.21%) |
Mar 18, 2021 | 118.62 | 118.98 | 117.36 | 117.88 | 575,502 | -0.92(-0.78%) |
Mar 17, 2021 | 120.07 | 120.07 | 117.14 | 118.80 | 701,093 | -1.74(-1.44%) |
Mar 16, 2021 | 121.17 | 121.67 | 119.03 | 120.54 | 739,990 | +0.16(+0.13%) |
Mar 15, 2021 | 119.95 | 120.48 | 119.21 | 120.38 | 552,920 | +0.61(+0.51%) |
Mar 12, 2021 | 119.34 | 119.87 | 118.95 | 119.77 | 531,570 | +0.33(+0.28%) |
Mar 11, 2021 | 119.52 | 120.46 | 118.82 | 119.44 | 741,494 | +0.78(+0.65%) |
Mar 10, 2021 | 118.15 | 119.40 | 117.70 | 118.67 | 662,544 | +1.55(+1.33%) |
Mar 09, 2021 | 115.50 | 118.43 | 114.73 | 117.11 | 893,298 | +2.53(+2.21%) |
Mar 08, 2021 | 115.27 | 115.93 | 113.56 | 114.58 | 645,502 | +0.09(+0.08%) |
Mar 05, 2021 | 113.31 | 114.82 | 110.13 | 114.48 | 903,141 | +2.39(+2.14%) |
Mar 04, 2021 | 116.44 | 118.22 | 110.11 | 112.09 | 858,535 | -3.70(-3.20%) |
Mar 03, 2021 | 118.38 | 118.74 | 115.69 | 115.79 | 910,073 | -2.98(-2.51%) |
Mar 02, 2021 | 120.03 | 120.36 | 118.37 | 118.78 | 876,126 | -1.18(-0.98%) |
Mar 01, 2021 | 117.16 | 120.67 | 116.96 | 119.96 | 956,146 | +3.98(+3.43%) |
Feb 26, 2021 | 116.12 | 117.42 | 115.51 | 115.98 | 1,004,833 | -0.30(-0.26%) |
Feb 25, 2021 | 119.93 | 120.11 | 115.86 | 116.28 | 590,662 | -3.84(-3.20%) |
Feb 24, 2021 | 117.36 | 120.86 | 117.06 | 120.12 | 670,236 | +2.26(+1.92%) |
Feb 23, 2021 | 117.91 | 118.86 | 116.20 | 117.86 | 1,103,803 | -1.52(-1.27%) |
Feb 22, 2021 | 119.27 | 119.91 | 119.08 | 119.38 | 824,920 | -0.34(-0.28%) |
Feb 19, 2021 | 119.73 | 120.55 | 119.39 | 119.71 | 947,839 | +0.38(+0.32%) |
Feb 18, 2021 | 121.15 | 122.90 | 118.52 | 119.33 | 1,385,960 | -1.79(-1.47%) |
Feb 17, 2021 | 123.63 | 124.34 | 120.14 | 121.11 | 1,693,200 | -2.78(-2.24%) |
Feb 16, 2021 | 122.86 | 124.78 | 122.56 | 123.89 | 1,426,827 | +1.67(+1.36%) |
Feb 12, 2021 | 121.68 | 122.88 | 121.11 | 122.23 | 739,964 | +1.19(+0.98%) |
Feb 11, 2021 | 120.59 | 121.91 | 119.98 | 121.04 | 768,951 | +1.23(+1.02%) |
Feb 10, 2021 | 119.30 | 120.88 | 118.12 | 119.81 | 1,067,068 | +1.87(+1.59%) |
Feb 09, 2021 | 116.59 | 118.91 | 115.22 | 117.94 | 1,342,404 | +1.85(+1.60%) |
Feb 08, 2021 | 112.56 | 116.88 | 112.03 | 116.09 | 1,302,997 | +3.56(+3.17%) |
Feb 05, 2021 | 112.10 | 113.10 | 111.70 | 112.53 | 513,484 | +0.99(+0.89%) |
Feb 04, 2021 | 111.75 | 112.21 | 110.87 | 111.54 | 493,148 | +0.31(+0.28%) |
Feb 03, 2021 | 110.87 | 111.89 | 110.46 | 111.23 | 474,765 | +0.06(+0.06%) |
Feb 02, 2021 | 110.73 | 111.56 | 110.04 | 111.17 | 842,002 | +1.41(+1.29%) |
Feb 01, 2021 | 107.72 | 109.95 | 107.66 | 109.75 | 658,875 | +2.34(+2.18%) |
Jan 29, 2021 | 109.12 | 109.57 | 106.23 | 107.42 | 1,143,523 | -2.44(-2.22%) |
Jan 28, 2021 | 109.50 | 111.64 | 109.24 | 109.86 | 664,343 | +0.15(+0.14%) |
Jan 27, 2021 | 112.32 | 112.86 | 108.93 | 109.71 | 829,564 | -3.83(-3.38%) |
Jan 26, 2021 | 115.44 | 115.50 | 113.40 | 113.54 | 513,030 | -1.97(-1.71%) |
Jan 25, 2021 | 115.89 | 116.72 | 114.46 | 115.51 | 539,321 | -0.29(-0.25%) |
Jan 22, 2021 | 115.04 | 116.09 | 114.42 | 115.80 | 494,878 | +0.05(+0.04%) |
Jan 21, 2021 | 116.11 | 116.55 | 115.10 | 115.76 | 515,077 | -0.19(-0.16%) |
Jan 20, 2021 | 114.92 | 116.90 | 114.74 | 115.94 | 757,109 | +1.21(+1.05%) |
Jan 19, 2021 | 113.53 | 115.36 | 112.86 | 114.74 | 735,586 | +1.57(+1.39%) |
Jan 15, 2021 | 112.62 | 113.71 | 112.07 | 113.17 | 1,074,018 | +0.12(+0.11%) |
Jan 14, 2021 | 114.13 | 114.13 | 112.50 | 113.05 | 554,024 | +0.09(+0.08%) |
Jan 13, 2021 | 114.30 | 114.43 | 112.58 | 112.96 | 584,178 | -1.15(-1.01%) |
Jan 12, 2021 | 113.47 | 114.31 | 113.03 | 114.11 | 544,075 | +0.74(+0.65%) |
Jan 11, 2021 | 113.52 | 114.50 | 112.96 | 113.37 | 523,851 | -0.70(-0.61%) |
Jan 08, 2021 | 114.50 | 114.97 | 112.89 | 114.07 | 603,199 | +0.39(+0.35%) |
Jan 07, 2021 | 112.01 | 114.79 | 111.89 | 113.68 | 708,821 | +1.95(+1.74%) |
Jan 06, 2021 | 111.00 | 111.91 | 110.28 | 111.73 | 984,997 | +0.86(+0.78%) |
Jan 05, 2021 | 110.47 | 111.22 | 109.61 | 110.88 | 765,168 | -0.22(-0.20%) |
Jan 04, 2021 | 112.03 | 112.83 | 110.23 | 111.10 | 839,428 | -0.80(-0.72%) |
Dec 31, 2020 | 111.90 | 111.90 | 111.90 | 297,369 | +0.13(+0.12%) | |
Dec 30, 2020 | 111.79 | 112.24 | 111.15 | 111.77 | 297,369 | +0.13(+0.12%) |
Dec 29, 2020 | 113.25 | 113.61 | 111.29 | 111.64 | 295,893 | -1.26(-1.12%) |
Dec 28, 2020 | 112.59 | 113.65 | 112.49 | 112.90 | 343,342 | +0.49(+0.43%) |
Dec 24, 2020 | 112.86 | 112.86 | 111.50 | 112.42 | 177,612 | -0.03(-0.02%) |
Dec 23, 2020 | 112.01 | 113.50 | 112.01 | 112.45 | 628,618 | +1.03(+0.92%) |
Dec 22, 2020 | 110.68 | 111.72 | 110.03 | 111.42 | 695,389 | +0.90(+0.81%) |
Dec 21, 2020 | 110.71 | 110.82 | 109.07 | 110.52 | 866,604 | -1.23(-1.10%) |
Dec 18, 2020 | 111.12 | 112.08 | 110.78 | 111.75 | 2,142,903 | +0.81(+0.73%) |
Dec 17, 2020 | 110.77 | 111.89 | 110.00 | 110.94 | 879,592 | +0.28(+0.25%) |
Dec 16, 2020 | 111.18 | 111.76 | 110.08 | 110.66 | 734,202 | -0.80(-0.72%) |
Dec 15, 2020 | 110.50 | 111.54 | 109.97 | 111.46 | 611,561 | +1.85(+1.69%) |
Dec 14, 2020 | 111.48 | 111.73 | 109.61 | 109.61 | 773,906 | -1.05(-0.95%) |
Dec 11, 2020 | 110.20 | 110.93 | 109.82 | 110.66 | 601,364 | +0.32(+0.29%) |
Dec 10, 2020 | 110.66 | 111.60 | 109.80 | 110.34 | 668,500 | -0.79(-0.71%) |
Dec 09, 2020 | 114.95 | 114.95 | 109.71 | 111.13 | 1,338,368 | -3.16(-2.77%) |
Dec 08, 2020 | 112.81 | 114.43 | 111.91 | 114.30 | 769,130 | +1.44(+1.28%) |
Dec 07, 2020 | 112.30 | 113.83 | 111.90 | 112.86 | 827,121 | -0.04(-0.03%) |
Dec 04, 2020 | 110.72 | 113.27 | 110.48 | 112.89 | 863,837 | +1.95(+1.76%) |
Dec 03, 2020 | 110.01 | 111.27 | 110.01 | 110.94 | 601,600 | +0.71(+0.64%) |
Dec 02, 2020 | 111.65 | 111.65 | 109.59 | 110.23 | 687,127 | -1.23(-1.10%) |
Dec 01, 2020 | 109.46 | 111.64 | 109.09 | 111.46 | 1,084,307 | +2.83(+2.60%) |
Nov 30, 2020 | 108.05 | 108.92 | 106.35 | 108.63 | 1,249,513 | -0.27(-0.25%) |
Nov 27, 2020 | 108.68 | 109.79 | 108.28 | 108.90 | 429,177 | +0.63(+0.58%) |
Nov 25, 2020 | 108.19 | 108.58 | 107.06 | 108.27 | 729,484 | -0.08(-0.08%) |
Nov 24, 2020 | 107.66 | 109.11 | 106.62 | 108.35 | 727,025 | +1.67(+1.57%) |
Nov 23, 2020 | 106.89 | 107.35 | 106.13 | 106.68 | 621,403 | +0.16(+0.15%) |
Nov 20, 2020 | 106.52 | 107.19 | 105.60 | 106.52 | 701,753 | +0.19(+0.17%) |
Nov 19, 2020 | 106.71 | 107.37 | 104.97 | 106.33 | 613,887 | -0.01(-0.01%) |
Nov 18, 2020 | 109.17 | 109.17 | 106.31 | 106.34 | 879,762 | -2.82(-2.58%) |
Nov 17, 2020 | 109.01 | 109.38 | 108.45 | 109.16 | 652,077 | -0.17(-0.15%) |
Nov 16, 2020 | 108.87 | 109.52 | 108.06 | 109.33 | 926,492 | +1.75(+1.63%) |
Nov 13, 2020 | 106.11 | 107.63 | 105.87 | 107.58 | 640,166 | +1.75(+1.65%) |
Nov 12, 2020 | 107.38 | 107.59 | 105.37 | 105.83 | 682,319 | -1.00(-0.93%) |
Nov 11, 2020 | 106.89 | 107.81 | 106.23 | 106.83 | 767,351 | +0.60(+0.56%) |
Nov 10, 2020 | 106.01 | 106.94 | 105.47 | 106.23 | 1,289,773 | -1.01(-0.95%) |
Nov 09, 2020 | 111.92 | 112.04 | 107.16 | 107.25 | 1,790,996 | +0.07(+0.07%) |
Nov 06, 2020 | 105.69 | 108.19 | 105.33 | 107.17 | 1,085,251 | +1.79(+1.69%) |
Nov 05, 2020 | 104.20 | 106.46 | 103.74 | 105.39 | 1,854,765 | +1.87(+1.81%) |
Nov 04, 2020 | 103.38 | 105.19 | 102.50 | 103.51 | 1,246,018 | +0.59(+0.58%) |
Nov 03, 2020 | 103.55 | 104.00 | 101.79 | 102.92 | 2,058,062 | +0.68(+0.66%) |
Nov 02, 2020 | 97.77 | 102.25 | 97.71 | 102.24 | 2,220,175 | +5.46(+5.64%) |
Oct 30, 2020 | 94.32 | 97.91 | 94.18 | 96.78 | 2,092,255 | +3.06(+3.27%) |
Oct 29, 2020 | 90.73 | 95.21 | 90.73 | 93.72 | 1,186,188 | +2.94(+3.24%) |
Oct 28, 2020 | 93.15 | 94.59 | 90.68 | 90.78 | 1,552,931 | -0.97(-1.05%) |
Oct 27, 2020 | 92.29 | 93.19 | 91.67 | 91.75 | 618,757 | -0.75(-0.81%) |
Oct 26, 2020 | 93.07 | 93.26 | 91.71 | 92.50 | 784,722 | -1.32(-1.41%) |
Oct 23, 2020 | 92.71 | 93.90 | 92.12 | 93.82 | 753,345 | +1.67(+1.82%) |
Oct 22, 2020 | 91.45 | 92.65 | 91.45 | 92.15 | 522,963 | +0.60(+0.66%) |
Oct 21, 2020 | 92.13 | 92.69 | 90.80 | 91.54 | 460,617 | -0.37(-0.40%) |
Oct 20, 2020 | 91.48 | 93.20 | 91.04 | 91.91 | 537,821 | +1.00(+1.09%) |
Oct 19, 2020 | 92.65 | 93.35 | 90.66 | 90.92 | 503,779 | -1.30(-1.41%) |
Oct 16, 2020 | 92.10 | 92.93 | 91.78 | 92.22 | 868,351 | +0.08(+0.09%) |
Oct 15, 2020 | 90.90 | 92.37 | 90.57 | 92.14 | 396,988 | +0.50(+0.55%) |
Oct 14, 2020 | 92.12 | 92.42 | 90.86 | 91.63 | 473,403 | -0.30(-0.32%) |
Oct 13, 2020 | 91.87 | 92.41 | 91.20 | 91.93 | 424,888 | -0.24(-0.26%) |
Oct 12, 2020 | 92.36 | 92.56 | 91.87 | 92.17 | 443,101 | +0.23(+0.25%) |
Oct 09, 2020 | 91.61 | 92.53 | 91.48 | 91.94 | 579,438 | +0.64(+0.70%) |
Oct 08, 2020 | 90.72 | 91.37 | 90.17 | 91.30 | 528,709 | +1.13(+1.25%) |
Oct 07, 2020 | 89.20 | 90.43 | 89.13 | 90.17 | 630,866 | +1.65(+1.86%) |
Oct 06, 2020 | 89.82 | 90.41 | 88.31 | 88.53 | 624,945 | -1.29(-1.44%) |
Oct 05, 2020 | 89.07 | 89.93 | 88.89 | 89.82 | 604,983 | +1.50(+1.70%) |
Oct 02, 2020 | 87.22 | 89.08 | 87.21 | 88.32 | 539,239 | +0.23(+0.26%) |
Oct 01, 2020 | 89.11 | 89.25 | 87.78 | 88.09 | 674,743 | -0.17(-0.19%) |
Sep 30, 2020 | 88.70 | 89.16 | 87.80 | 88.26 | 806,995 | -0.14(-0.16%) |
Sep 29, 2020 | 88.93 | 89.11 | 88.26 | 88.40 | 524,083 | -0.34(-0.39%) |
Sep 28, 2020 | 88.30 | 89.14 | 87.42 | 88.74 | 591,826 | +1.70(+1.96%) |
Sep 25, 2020 | 85.99 | 87.34 | 85.45 | 87.04 | 576,213 | +0.81(+0.94%) |
Sep 24, 2020 | 86.69 | 88.77 | 85.77 | 86.23 | 688,332 | -0.73(-0.83%) |
Sep 23, 2020 | 89.43 | 89.61 | 86.72 | 86.95 | 888,374 | -1.56(-1.77%) |
Sep 22, 2020 | 87.48 | 88.75 | 87.11 | 88.52 | 1,031,839 | +0.82(+0.93%) |
Sep 21, 2020 | 88.80 | 88.80 | 86.74 | 87.70 | 944,741 | -1.93(-2.15%) |
Sep 18, 2020 | 91.57 | 92.33 | 89.43 | 89.62 | 1,507,980 | -1.74(-1.90%) |
Sep 17, 2020 | 91.10 | 91.97 | 90.22 | 91.36 | 797,495 | -0.18(-0.19%) |
Sep 16, 2020 | 93.23 | 93.51 | 91.37 | 91.54 | 831,826 | -1.48(-1.59%) |
Sep 15, 2020 | 93.33 | 94.25 | 92.88 | 93.02 | 645,195 | +0.26(+0.28%) |
Sep 14, 2020 | 93.05 | 93.18 | 92.22 | 92.76 | 690,811 | +0.24(+0.26%) |
Sep 11, 2020 | 92.83 | 93.35 | 92.08 | 92.52 | 711,357 | +0.60(+0.65%) |
Sep 10, 2020 | 94.41 | 94.64 | 91.47 | 91.92 | 881,848 | -1.61(-1.72%) |
Sep 09, 2020 | 93.04 | 94.37 | 92.87 | 93.53 | 736,908 | +1.65(+1.79%) |
Sep 08, 2020 | 92.94 | 93.50 | 91.69 | 91.88 | 955,129 | -2.19(-2.33%) |
Sep 04, 2020 | 94.61 | 95.16 | 92.78 | 94.07 | 980,089 | +0.39(+0.41%) |
Sep 03, 2020 | 97.98 | 98.01 | 93.28 | 93.68 | 928,499 | -4.16(-4.25%) |
Sep 02, 2020 | 96.61 | 98.02 | 95.80 | 97.84 | 835,595 | +1.68(+1.75%) |
Sep 01, 2020 | 95.63 | 96.21 | 95.01 | 96.17 | 752,303 | +0.36(+0.37%) |
Aug 31, 2020 | 95.82 | 96.70 | 95.36 | 95.81 | 832,315 | -0.14(-0.14%) |
Aug 28, 2020 | 95.73 | 96.05 | 94.93 | 95.95 | 589,697 | +1.10(+1.16%) |
Aug 27, 2020 | 97.34 | 97.40 | 94.72 | 94.85 | 914,666 | -1.94(-2.01%) |
Aug 26, 2020 | 96.00 | 96.87 | 95.62 | 96.79 | 783,133 | +0.95(+0.99%) |
Aug 25, 2020 | 96.60 | 96.60 | 95.38 | 95.84 | 552,527 | +0.00(+0.00%) |
Aug 24, 2020 | 95.12 | 96.08 | 95.12 | 95.84 | 744,860 | +1.12(+1.18%) |
Aug 21, 2020 | 95.24 | 95.37 | 94.58 | 94.72 | 830,962 | -0.47(-0.50%) |
Aug 20, 2020 | 95.68 | 95.71 | 94.60 | 95.19 | 657,409 | -0.97(-1.01%) |
Aug 19, 2020 | 96.72 | 97.56 | 96.08 | 96.16 | 854,984 | -0.21(-0.22%) |
Aug 18, 2020 | 96.84 | 96.84 | 95.82 | 96.37 | 724,294 | -0.24(-0.25%) |
Aug 17, 2020 | 96.76 | 97.07 | 96.22 | 96.61 | 603,807 | +0.19(+0.20%) |
Aug 14, 2020 | 96.57 | 96.80 | 95.86 | 96.42 | 657,286 | -0.32(-0.33%) |
Aug 13, 2020 | 95.47 | 97.01 | 95.02 | 96.74 | 1,067,558 | +1.24(+1.30%) |
Aug 12, 2020 | 94.15 | 95.75 | 93.79 | 95.50 | 670,359 | +1.65(+1.75%) |
Aug 11, 2020 | 94.75 | 95.65 | 93.68 | 93.86 | 941,911 | -0.56(-0.60%) |
Aug 10, 2020 | 94.12 | 94.60 | 93.89 | 94.42 | 871,342 | +0.20(+0.22%) |
Aug 07, 2020 | 94.59 | 94.76 | 93.81 | 94.22 | 736,554 | -0.41(-0.43%) |
Aug 06, 2020 | 94.40 | 94.89 | 93.38 | 94.63 | 640,217 | -0.03(-0.03%) |
Aug 05, 2020 | 92.83 | 94.89 | 92.58 | 94.65 | 1,015,223 | +2.24(+2.43%) |
Aug 04, 2020 | 92.19 | 92.56 | 91.71 | 92.41 | 896,835 | -0.03(-0.04%) |
Aug 03, 2020 | 91.66 | 92.95 | 91.27 | 92.44 | 1,029,237 | +1.28(+1.40%) |
Jul 31, 2020 | 92.48 | 92.62 | 89.77 | 91.17 | 1,063,899 | -1.31(-1.42%) |
Jul 30, 2020 | 90.23 | 92.96 | 89.78 | 92.48 | 1,255,242 | +1.14(+1.25%) |
Jul 29, 2020 | 95.36 | 96.16 | 87.87 | 91.34 | 1,954,159 | -0.54(-0.58%) |
Jul 28, 2020 | 93.07 | 93.10 | 91.24 | 91.88 | 1,673,603 | -0.86(-0.93%) |
Jul 27, 2020 | 87.70 | 93.13 | 87.39 | 92.74 | 1,792,309 | +3.28(+3.67%) |
Jul 24, 2020 | 89.70 | 91.75 | 88.94 | 89.46 | 1,953,799 | -3.20(-3.45%) |
Jul 23, 2020 | 93.77 | 94.69 | 92.01 | 92.66 | 743,729 | -1.06(-1.13%) |
Jul 22, 2020 | 92.30 | 93.82 | 92.28 | 93.72 | 831,400 | +1.42(+1.54%) |
Jul 21, 2020 | 92.47 | 93.19 | 92.24 | 92.30 | 750,404 | -0.36(-0.39%) |
Jul 20, 2020 | 92.84 | 92.87 | 91.96 | 92.66 | 701,918 | -0.20(-0.22%) |
Jul 17, 2020 | 93.30 | 93.40 | 91.67 | 92.86 | 1,289,159 | -0.57(-0.61%) |
Jul 16, 2020 | 91.92 | 93.77 | 91.72 | 93.43 | 1,359,292 | +1.47(+1.60%) |
Jul 15, 2020 | 90.46 | 92.28 | 90.46 | 91.96 | 849,548 | +1.49(+1.65%) |
Jul 14, 2020 | 88.57 | 90.58 | 88.15 | 90.47 | 783,008 | +1.25(+1.40%) |
Jul 13, 2020 | 90.39 | 91.21 | 89.11 | 89.23 | 875,790 | -0.55(-0.62%) |
Jul 10, 2020 | 89.35 | 89.83 | 88.10 | 89.78 | 842,966 | +0.16(+0.18%) |
Jul 09, 2020 | 90.85 | 91.07 | 88.82 | 89.62 | 819,769 | -1.17(-1.28%) |
Jul 08, 2020 | 91.57 | 91.87 | 90.03 | 90.79 | 592,536 | -0.50(-0.55%) |
Jul 07, 2020 | 90.64 | 92.06 | 90.53 | 91.29 | 628,175 | -0.33(-0.36%) |
Jul 06, 2020 | 91.36 | 91.96 | 90.82 | 91.62 | 886,302 | +1.43(+1.59%) |
Jul 02, 2020 | 90.68 | 91.35 | 89.83 | 90.19 | 624,627 | +0.37(+0.41%) |
Jul 01, 2020 | 90.63 | 91.21 | 89.73 | 89.82 | 843,459 | -0.34(-0.38%) |
Jun 30, 2020 | 89.39 | 90.69 | 88.94 | 90.16 | 1,085,248 | +1.25(+1.40%) |
Jun 29, 2020 | 87.76 | 88.98 | 87.45 | 88.91 | 1,685,931 | +1.19(+1.36%) |
Jun 26, 2020 | 88.77 | 89.10 | 87.27 | 87.72 | 942,997 | -1.27(-1.42%) |
Jun 25, 2020 | 87.60 | 89.07 | 86.98 | 88.98 | 639,665 | +0.87(+0.99%) |
Jun 24, 2020 | 89.45 | 89.91 | 87.21 | 88.12 | 828,122 | -2.26(-2.50%) |
Jun 23, 2020 | 90.82 | 91.50 | 90.35 | 90.37 | 1,004,351 | +0.19(+0.21%) |
Jun 22, 2020 | 89.91 | 91.27 | 88.77 | 90.18 | 1,583,544 | -0.75(-0.83%) |
Jun 19, 2020 | 89.46 | 90.94 | 87.67 | 90.94 | 3,910,194 | +2.92(+3.32%) |
Jun 18, 2020 | 88.06 | 88.75 | 87.31 | 88.01 | 789,329 | -0.73(-0.82%) |
Jun 17, 2020 | 88.60 | 89.25 | 87.83 | 88.74 | 907,243 | +0.83(+0.95%) |
Jun 16, 2020 | 88.37 | 88.74 | 85.79 | 87.91 | 1,145,223 | +1.39(+1.60%) |
Jun 15, 2020 | 84.80 | 86.93 | 83.78 | 86.53 | 1,028,866 | +1.76(+2.07%) |
Jun 12, 2020 | 85.66 | 86.46 | 83.33 | 84.77 | 678,049 | +0.80(+0.95%) |
Jun 11, 2020 | 86.72 | 87.14 | 83.86 | 83.97 | 1,010,538 | -5.07(-5.69%) |
Jun 10, 2020 | 90.51 | 90.51 | 88.48 | 89.04 | 945,556 | -1.09(-1.21%) |
Jun 09, 2020 | 90.14 | 90.85 | 89.23 | 90.14 | 903,586 | -1.07(-1.18%) |
Jun 08, 2020 | 88.75 | 91.25 | 88.75 | 91.21 | 1,197,830 | +2.54(+2.87%) |
Jun 05, 2020 | 87.84 | 89.36 | 86.50 | 88.67 | 1,215,623 | +2.99(+3.50%) |
Jun 04, 2020 | 87.61 | 87.65 | 85.30 | 85.67 | 1,335,453 | -2.25(-2.56%) |
Jun 03, 2020 | 85.87 | 88.65 | 85.09 | 87.92 | 1,477,275 | +3.01(+3.55%) |
Jun 02, 2020 | 83.45 | 85.01 | 83.13 | 84.91 | 1,092,074 | +1.75(+2.10%) |
Jun 01, 2020 | 83.03 | 84.43 | 82.48 | 83.16 | 1,035,569 | +0.34(+0.41%) |
May 29, 2020 | 83.29 | 83.71 | 82.34 | 82.82 | 2,973,846 | -0.68(-0.81%) |
May 28, 2020 | 82.22 | 83.98 | 81.25 | 83.50 | 2,281,152 | +2.55(+3.15%) |
May 27, 2020 | 80.37 | 81.41 | 79.59 | 80.95 | 1,155,870 | +1.38(+1.73%) |
May 26, 2020 | 78.27 | 80.36 | 78.27 | 79.57 | 1,029,882 | +2.52(+3.27%) |
May 22, 2020 | 77.03 | 77.61 | 76.82 | 77.05 | 749,884 | -0.29(-0.37%) |
May 21, 2020 | 77.04 | 77.98 | 76.78 | 77.34 | 842,731 | +0.30(+0.39%) |
May 20, 2020 | 76.07 | 77.21 | 75.70 | 77.04 | 1,047,909 | +0.83(+1.08%) |
May 19, 2020 | 75.37 | 76.43 | 74.93 | 76.21 | 1,034,375 | +0.99(+1.32%) |
May 18, 2020 | 73.61 | 75.62 | 73.15 | 75.22 | 955,544 | +3.55(+4.95%) |
May 15, 2020 | 71.00 | 72.84 | 70.28 | 71.67 | 2,672,390 | +0.67(+0.94%) |
May 14, 2020 | 71.05 | 71.32 | 69.83 | 71.00 | 1,157,097 | -0.80(-1.11%) |
May 13, 2020 | 72.55 | 72.80 | 70.74 | 71.80 | 1,054,784 | -1.15(-1.57%) |
May 12, 2020 | 74.43 | 75.03 | 72.95 | 72.95 | 700,682 | -1.30(-1.74%) |
May 11, 2020 | 73.92 | 75.06 | 73.48 | 74.25 | 786,212 | -0.47(-0.63%) |
May 08, 2020 | 73.02 | 74.84 | 72.11 | 74.71 | 1,158,249 | +3.03(+4.23%) |
May 07, 2020 | 72.81 | 73.65 | 71.63 | 71.68 | 1,034,296 | -0.63(-0.88%) |
May 06, 2020 | 74.67 | 75.09 | 72.23 | 72.32 | 885,690 | -1.86(-2.51%) |
May 05, 2020 | 73.65 | 75.13 | 73.40 | 74.18 | 1,104,385 | +0.96(+1.30%) |
May 04, 2020 | 72.67 | 73.54 | 72.34 | 73.23 | 1,120,878 | -0.08(-0.11%) |