Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 170.41 | 171.40 | 165.15 | 165.78 | 239,800 | -4.58(-2.69%) |
Apr 29, 2021 | 165.97 | 172.04 | 165.35 | 170.36 | 240,344 | +5.10(+3.09%) |
Apr 28, 2021 | 168.90 | 168.90 | 164.33 | 165.26 | 202,790 | -2.60(-1.55%) |
Apr 27, 2021 | 167.14 | 171.94 | 166.97 | 167.86 | 170,209 | +0.77(+0.46%) |
Apr 26, 2021 | 169.09 | 169.09 | 166.22 | 167.09 | 229,897 | -0.06(-0.04%) |
Apr 23, 2021 | 166.00 | 168.15 | 162.87 | 167.15 | 272,700 | +2.20(+1.33%) |
Apr 22, 2021 | 164.47 | 166.38 | 161.24 | 164.95 | 308,252 | -1.88(-1.13%) |
Apr 21, 2021 | 162.96 | 170.44 | 162.96 | 166.83 | 243,666 | +3.17(+1.94%) |
Apr 20, 2021 | 171.00 | 171.00 | 160.37 | 163.66 | 330,619 | -6.54(-3.84%) |
Apr 19, 2021 | 169.56 | 170.47 | 166.05 | 170.20 | 237,256 | +1.42(+0.84%) |
Apr 16, 2021 | 165.32 | 169.85 | 164.22 | 168.78 | 244,000 | +3.56(+2.15%) |
Apr 15, 2021 | 164.60 | 166.67 | 163.45 | 165.22 | 310,144 | +2.18(+1.34%) |
Apr 14, 2021 | 160.42 | 163.64 | 159.48 | 163.04 | 275,226 | +2.62(+1.63%) |
Apr 13, 2021 | 160.00 | 160.96 | 156.59 | 160.42 | 200,715 | -0.51(-0.32%) |
Apr 12, 2021 | 159.14 | 161.75 | 156.49 | 160.93 | 209,127 | +2.84(+1.80%) |
Apr 09, 2021 | 152.51 | 158.63 | 151.90 | 158.09 | 128,700 | +5.21(+3.41%) |
Apr 08, 2021 | 156.10 | 156.10 | 151.76 | 152.88 | 227,143 | -1.96(-1.27%) |
Apr 07, 2021 | 155.19 | 157.65 | 154.17 | 154.84 | 186,673 | -0.35(-0.23%) |
Apr 06, 2021 | 154.41 | 156.00 | 152.40 | 155.19 | 175,579 | +1.65(+1.07%) |
Apr 05, 2021 | 154.98 | 155.65 | 152.41 | 153.54 | 207,977 | +0.54(+0.35%) |
Apr 01, 2021 | 149.48 | 154.32 | 149.48 | 153.00 | 202,000 | +3.69(+2.47%) |
Mar 31, 2021 | 149.16 | 151.65 | 148.00 | 149.31 | 255,978 | -0.45(-0.30%) |
Mar 30, 2021 | 146.90 | 150.19 | 145.95 | 149.76 | 312,981 | +2.96(+2.02%) |
Mar 29, 2021 | 151.30 | 154.02 | 146.65 | 146.80 | 210,475 | -4.90(-3.23%) |
Mar 26, 2021 | 146.31 | 151.81 | 144.27 | 151.70 | 292,200 | +6.94(+4.79%) |
Mar 25, 2021 | 138.12 | 145.19 | 134.54 | 144.76 | 382,037 | +4.76(+3.40%) |
Mar 24, 2021 | 139.51 | 142.73 | 138.30 | 140.00 | 207,993 | +1.10(+0.79%) |
Mar 23, 2021 | 142.00 | 143.47 | 137.30 | 138.90 | 338,418 | -3.50(-2.46%) |
Mar 22, 2021 | 142.76 | 143.46 | 138.65 | 142.40 | 231,611 | +0.84(+0.59%) |
Mar 19, 2021 | 140.72 | 143.59 | 139.38 | 141.56 | 523,100 | +0.55(+0.39%) |
Mar 18, 2021 | 143.85 | 143.85 | 139.60 | 141.01 | 528,551 | -3.81(-2.63%) |
Mar 17, 2021 | 136.00 | 145.92 | 134.25 | 144.82 | 327,556 | +7.22(+5.25%) |
Mar 16, 2021 | 142.58 | 142.96 | 136.84 | 137.60 | 349,937 | -3.40(-2.41%) |
Mar 15, 2021 | 137.33 | 141.30 | 136.00 | 141.00 | 282,183 | +2.41(+1.74%) |
Mar 12, 2021 | 135.20 | 139.50 | 134.22 | 138.59 | 280,600 | +0.18(+0.13%) |
Mar 11, 2021 | 138.03 | 141.00 | 135.77 | 138.41 | 307,527 | +0.47(+0.34%) |
Mar 10, 2021 | 136.02 | 140.26 | 134.45 | 137.94 | 277,485 | +3.94(+2.94%) |
Mar 09, 2021 | 132.97 | 137.55 | 131.08 | 134.00 | 434,277 | +2.85(+2.17%) |
Mar 08, 2021 | 127.12 | 133.22 | 125.68 | 131.15 | 394,071 | +6.01(+4.80%) |
Mar 05, 2021 | 122.30 | 125.51 | 116.75 | 125.14 | 588,000 | +3.42(+2.81%) |
Mar 04, 2021 | 120.98 | 129.72 | 117.28 | 121.72 | 607,205 | +0.01(+0.01%) |
Mar 03, 2021 | 117.51 | 124.00 | 115.62 | 121.71 | 743,957 | +3.31(+2.80%) |
Mar 02, 2021 | 112.55 | 118.60 | 111.57 | 118.40 | 377,194 | +5.77(+5.12%) |
Mar 01, 2021 | 110.50 | 113.84 | 110.33 | 112.63 | 240,459 | +3.38(+3.09%) |
Feb 26, 2021 | 107.08 | 111.20 | 105.66 | 109.25 | 251,500 | +3.76(+3.56%) |
Feb 25, 2021 | 114.22 | 115.43 | 105.07 | 105.49 | 402,498 | -10.43(-9.00%) |
Feb 24, 2021 | 116.99 | 118.00 | 112.40 | 115.92 | 243,024 | +0.11(+0.09%) |
Feb 23, 2021 | 116.80 | 117.00 | 109.50 | 115.81 | 377,784 | +0.72(+0.63%) |
Feb 22, 2021 | 117.11 | 118.62 | 114.75 | 115.09 | 246,654 | -3.91(-3.29%) |
Feb 19, 2021 | 116.56 | 119.15 | 116.08 | 119.00 | 287,400 | +2.93(+2.52%) |
Feb 18, 2021 | 115.57 | 117.89 | 115.19 | 116.07 | 165,703 | -0.39(-0.33%) |
Feb 17, 2021 | 114.31 | 116.55 | 113.30 | 116.46 | 155,370 | +1.48(+1.29%) |
Feb 16, 2021 | 119.29 | 120.86 | 114.50 | 114.98 | 234,339 | -5.84(-4.83%) |
Feb 12, 2021 | 123.96 | 124.25 | 120.54 | 120.82 | 148,700 | -2.55(-2.07%) |
Feb 11, 2021 | 122.68 | 125.00 | 120.67 | 123.37 | 268,357 | +2.52(+2.09%) |
Feb 10, 2021 | 119.01 | 121.60 | 115.15 | 120.85 | 203,648 | +2.82(+2.39%) |
Feb 09, 2021 | 119.35 | 120.83 | 117.59 | 118.03 | 266,184 | -0.97(-0.82%) |
Feb 08, 2021 | 118.29 | 120.37 | 116.27 | 119.00 | 283,633 | +2.70(+2.32%) |
Feb 05, 2021 | 112.49 | 116.57 | 110.60 | 116.30 | 214,700 | +5.16(+4.64%) |
Feb 04, 2021 | 109.84 | 111.85 | 107.50 | 111.14 | 202,483 | +1.70(+1.55%) |
Feb 03, 2021 | 108.73 | 111.34 | 108.73 | 109.44 | 167,471 | +0.78(+0.72%) |
Feb 02, 2021 | 110.59 | 110.59 | 107.64 | 108.66 | 292,309 | -0.64(-0.59%) |
Feb 01, 2021 | 108.53 | 110.50 | 106.16 | 109.30 | 297,952 | +2.59(+2.43%) |
Jan 29, 2021 | 106.20 | 107.20 | 104.00 | 106.71 | 295,300 | -0.79(-0.73%) |
Jan 28, 2021 | 109.51 | 109.94 | 105.58 | 107.50 | 353,985 | -1.26(-1.16%) |
Jan 27, 2021 | 110.30 | 113.96 | 107.78 | 108.76 | 315,447 | -3.21(-2.87%) |
Jan 26, 2021 | 113.72 | 117.00 | 109.05 | 111.97 | 270,794 | -0.84(-0.74%) |
Jan 25, 2021 | 111.36 | 115.62 | 111.21 | 112.81 | 214,223 | +2.21(+2.00%) |
Jan 22, 2021 | 109.73 | 111.00 | 106.04 | 110.60 | 223,100 | +1.28(+1.17%) |
Jan 21, 2021 | 107.98 | 111.11 | 107.08 | 109.32 | 343,645 | +2.76(+2.59%) |
Jan 20, 2021 | 102.78 | 109.40 | 102.50 | 106.56 | 440,421 | +4.33(+4.24%) |
Jan 19, 2021 | 102.03 | 103.50 | 99.35 | 102.23 | 329,915 | +1.35(+1.34%) |
Jan 15, 2021 | 97.67 | 101.27 | 97.20 | 100.88 | 247,800 | +2.87(+2.93%) |
Jan 14, 2021 | 99.77 | 101.15 | 97.76 | 98.01 | 267,753 | -0.58(-0.59%) |
Jan 13, 2021 | 99.25 | 101.96 | 98.37 | 98.59 | 265,048 | +0.28(+0.28%) |
Jan 12, 2021 | 99.35 | 100.18 | 97.53 | 98.31 | 245,055 | -1.29(-1.30%) |
Jan 11, 2021 | 96.83 | 101.38 | 95.54 | 99.60 | 325,333 | +2.27(+2.33%) |
Jan 08, 2021 | 105.66 | 105.66 | 96.55 | 97.33 | 596,100 | -7.02(-6.73%) |
Jan 07, 2021 | 108.30 | 109.65 | 103.20 | 104.35 | 675,094 | -4.13(-3.81%) |
Jan 06, 2021 | 106.50 | 110.12 | 102.89 | 108.48 | 453,794 | +2.00(+1.88%) |
Jan 05, 2021 | 102.97 | 107.39 | 101.49 | 106.48 | 399,005 | +2.87(+2.77%) |
Jan 04, 2021 | 106.04 | 107.20 | 101.12 | 103.61 | 318,999 | -2.24(-2.12%) |
Dec 31, 2020 | 105.85 | 105.85 | 105.85 | 175,582 | -1.70(-1.58%) | |
Dec 30, 2020 | 108.18 | 110.59 | 107.38 | 107.55 | 175,582 | -0.74(-0.68%) |
Dec 29, 2020 | 109.25 | 109.56 | 106.63 | 108.29 | 141,759 | -1.06(-0.97%) |
Dec 28, 2020 | 113.92 | 114.00 | 108.75 | 109.35 | 181,138 | -3.39(-3.01%) |
Dec 24, 2020 | 110.01 | 112.84 | 109.61 | 112.74 | 75,300 | +2.06(+1.86%) |
Dec 23, 2020 | 115.00 | 115.24 | 109.39 | 110.68 | 264,449 | -3.78(-3.30%) |
Dec 22, 2020 | 113.08 | 114.69 | 112.13 | 114.46 | 169,620 | +2.04(+1.81%) |
Dec 21, 2020 | 111.11 | 113.99 | 109.00 | 112.42 | 236,223 | -0.13(-0.12%) |
Dec 18, 2020 | 113.65 | 116.09 | 112.14 | 112.55 | 484,600 | +0.03(+0.03%) |
Dec 17, 2020 | 107.66 | 113.75 | 107.55 | 112.52 | 343,044 | +6.04(+5.67%) |
Dec 16, 2020 | 107.60 | 108.43 | 104.89 | 106.48 | 235,604 | -1.12(-1.04%) |
Dec 15, 2020 | 108.69 | 109.75 | 106.90 | 107.60 | 246,519 | +0.02(+0.02%) |
Dec 14, 2020 | 109.77 | 111.46 | 106.49 | 107.58 | 326,132 | -0.24(-0.22%) |
Dec 11, 2020 | 107.02 | 109.59 | 106.99 | 107.82 | 242,100 | +1.58(+1.49%) |
Dec 10, 2020 | 106.14 | 107.29 | 104.03 | 106.24 | 200,996 | -0.71(-0.66%) |
Dec 09, 2020 | 106.89 | 110.89 | 106.28 | 106.95 | 441,390 | +3.79(+3.67%) |
Dec 08, 2020 | 105.92 | 106.71 | 102.26 | 103.16 | 397,872 | -4.45(-4.14%) |
Dec 07, 2020 | 104.50 | 108.00 | 102.50 | 107.61 | 281,041 | +2.77(+2.64%) |
Dec 04, 2020 | 109.62 | 109.99 | 102.27 | 104.84 | 492,900 | -2.31(-2.16%) |
Dec 03, 2020 | 103.74 | 107.79 | 102.52 | 107.15 | 584,121 | +4.63(+4.52%) |
Dec 02, 2020 | 107.39 | 107.67 | 102.51 | 102.52 | 377,502 | -5.11(-4.75%) |
Dec 01, 2020 | 109.41 | 109.43 | 106.75 | 107.63 | 266,742 | -0.42(-0.39%) |
Nov 30, 2020 | 111.15 | 111.40 | 106.18 | 108.05 | 283,011 | -3.54(-3.17%) |
Nov 27, 2020 | 109.81 | 112.67 | 109.42 | 111.59 | 177,400 | +2.00(+1.82%) |
Nov 25, 2020 | 111.58 | 111.78 | 107.75 | 109.59 | 185,400 | -0.58(-0.53%) |
Nov 24, 2020 | 115.03 | 115.03 | 109.60 | 110.17 | 205,607 | -3.63(-3.19%) |
Nov 23, 2020 | 111.43 | 115.20 | 108.00 | 113.80 | 284,990 | +3.74(+3.40%) |
Nov 20, 2020 | 109.59 | 111.23 | 108.42 | 110.06 | 192,200 | -0.15(-0.14%) |
Nov 19, 2020 | 110.27 | 112.04 | 107.85 | 110.21 | 266,094 | -0.24(-0.22%) |
Nov 18, 2020 | 109.23 | 112.75 | 108.50 | 110.45 | 176,288 | +1.50(+1.38%) |
Nov 17, 2020 | 106.61 | 110.56 | 105.52 | 108.95 | 374,734 | -0.38(-0.35%) |
Nov 16, 2020 | 112.95 | 113.37 | 108.61 | 109.33 | 511,044 | -2.59(-2.31%) |
Nov 13, 2020 | 109.74 | 115.00 | 109.74 | 111.92 | 241,800 | +1.61(+1.46%) |
Nov 12, 2020 | 114.35 | 115.37 | 109.12 | 110.31 | 241,846 | -3.83(-3.36%) |
Nov 11, 2020 | 113.97 | 115.00 | 111.11 | 114.14 | 225,177 | +1.19(+1.05%) |
Nov 10, 2020 | 104.63 | 114.60 | 104.63 | 112.95 | 449,962 | +8.65(+8.29%) |
Nov 09, 2020 | 120.22 | 121.29 | 104.30 | 104.30 | 622,744 | -13.04(-11.11%) |
Nov 06, 2020 | 124.63 | 124.63 | 116.12 | 117.34 | 266,500 | -5.85(-4.75%) |
Nov 05, 2020 | 123.54 | 125.09 | 121.04 | 123.19 | 253,606 | +2.21(+1.83%) |
Nov 04, 2020 | 112.51 | 122.81 | 112.51 | 120.98 | 366,552 | +6.19(+5.39%) |
Nov 03, 2020 | 117.00 | 119.10 | 110.01 | 114.79 | 489,736 | +2.84(+2.54%) |
Nov 02, 2020 | 108.79 | 112.86 | 108.78 | 111.95 | 307,807 | +5.07(+4.74%) |
Oct 30, 2020 | 108.87 | 110.09 | 104.55 | 106.88 | 236,800 | -1.91(-1.76%) |
Oct 29, 2020 | 111.91 | 113.46 | 106.86 | 108.79 | 191,128 | -3.40(-3.03%) |
Oct 28, 2020 | 109.68 | 114.15 | 109.25 | 112.19 | 115,763 | -0.98(-0.87%) |
Oct 27, 2020 | 113.87 | 115.88 | 112.41 | 113.17 | 136,860 | -0.78(-0.68%) |
Oct 26, 2020 | 114.49 | 115.30 | 111.50 | 113.95 | 174,982 | -2.93(-2.51%) |
Oct 23, 2020 | 112.09 | 117.23 | 111.40 | 116.88 | 171,900 | +4.61(+4.11%) |
Oct 22, 2020 | 119.05 | 119.41 | 108.39 | 112.27 | 430,412 | -6.23(-5.26%) |
Oct 21, 2020 | 127.67 | 128.00 | 117.25 | 118.50 | 349,324 | -8.19(-6.46%) |
Oct 20, 2020 | 126.27 | 129.08 | 124.96 | 126.69 | 112,544 | +1.50(+1.20%) |
Oct 19, 2020 | 127.01 | 129.12 | 124.92 | 125.19 | 178,192 | -1.71(-1.35%) |
Oct 16, 2020 | 129.12 | 132.98 | 126.79 | 126.90 | 175,900 | -2.22(-1.72%) |
Oct 15, 2020 | 125.00 | 129.60 | 124.26 | 129.12 | 147,540 | +2.58(+2.04%) |
Oct 14, 2020 | 128.11 | 128.68 | 125.02 | 126.54 | 158,569 | -1.56(-1.22%) |
Oct 13, 2020 | 126.62 | 128.88 | 124.34 | 128.10 | 149,221 | +0.27(+0.21%) |
Oct 12, 2020 | 127.41 | 128.67 | 125.01 | 127.83 | 148,672 | +1.57(+1.24%) |
Oct 09, 2020 | 126.47 | 130.09 | 124.50 | 126.26 | 192,500 | +1.98(+1.59%) |
Oct 08, 2020 | 124.55 | 126.80 | 122.64 | 124.28 | 165,435 | +2.26(+1.85%) |
Oct 07, 2020 | 123.85 | 126.65 | 120.46 | 122.02 | 305,119 | -0.56(-0.46%) |
Oct 06, 2020 | 128.66 | 130.44 | 121.35 | 122.58 | 276,008 | -4.18(-3.30%) |
Oct 05, 2020 | 129.67 | 131.95 | 121.15 | 126.76 | 384,221 | +0.56(+0.44%) |
Oct 02, 2020 | 119.40 | 127.59 | 117.82 | 126.20 | 298,500 | +3.03(+2.46%) |
Oct 01, 2020 | 117.48 | 123.58 | 115.77 | 123.17 | 223,502 | +7.00(+6.03%) |
Sep 30, 2020 | 114.78 | 118.75 | 114.75 | 116.17 | 220,742 | +2.38(+2.09%) |
Sep 29, 2020 | 115.40 | 115.81 | 112.62 | 113.79 | 149,343 | -1.91(-1.65%) |
Sep 28, 2020 | 110.28 | 116.25 | 109.72 | 115.70 | 288,833 | +7.81(+7.24%) |
Sep 25, 2020 | 109.12 | 109.63 | 106.13 | 107.89 | 164,300 | -2.31(-2.10%) |
Sep 24, 2020 | 104.61 | 110.51 | 103.19 | 110.20 | 260,729 | +4.90(+4.65%) |
Sep 23, 2020 | 112.88 | 113.01 | 105.01 | 105.30 | 193,443 | -7.20(-6.40%) |
Sep 22, 2020 | 107.41 | 112.66 | 105.12 | 112.50 | 317,505 | +5.28(+4.92%) |
Sep 21, 2020 | 103.48 | 107.55 | 101.30 | 107.22 | 332,713 | +1.46(+1.38%) |
Sep 18, 2020 | 110.74 | 111.98 | 104.57 | 105.76 | 557,200 | -3.95(-3.60%) |
Sep 17, 2020 | 113.13 | 113.69 | 108.62 | 109.71 | 318,809 | -6.18(-5.33%) |
Sep 16, 2020 | 111.62 | 117.43 | 111.62 | 115.89 | 327,643 | +5.15(+4.65%) |
Sep 15, 2020 | 113.56 | 115.73 | 110.66 | 110.74 | 178,538 | -1.75(-1.56%) |
Sep 14, 2020 | 113.71 | 115.41 | 110.78 | 112.49 | 205,566 | -0.04(-0.04%) |
Sep 11, 2020 | 113.15 | 114.42 | 110.56 | 112.53 | 201,200 | +0.93(+0.83%) |
Sep 10, 2020 | 114.84 | 116.62 | 110.91 | 111.60 | 271,498 | -2.84(-2.48%) |
Sep 09, 2020 | 109.67 | 115.45 | 108.81 | 114.44 | 246,236 | +6.17(+5.70%) |
Sep 08, 2020 | 105.97 | 112.39 | 105.80 | 108.27 | 232,983 | +0.17(+0.16%) |
Sep 04, 2020 | 113.78 | 115.80 | 103.32 | 108.10 | 473,300 | -6.75(-5.88%) |
Sep 03, 2020 | 122.90 | 123.30 | 110.40 | 114.85 | 574,239 | -8.06(-6.56%) |
Sep 02, 2020 | 118.27 | 123.64 | 114.35 | 122.91 | 555,030 | +6.95(+5.99%) |
Sep 01, 2020 | 111.16 | 115.96 | 111.16 | 115.96 | 258,739 | +4.10(+3.67%) |
Aug 31, 2020 | 113.08 | 113.08 | 108.22 | 111.86 | 329,707 | -1.72(-1.51%) |
Aug 28, 2020 | 113.48 | 117.10 | 112.69 | 113.58 | 314,100 | +0.49(+0.43%) |
Aug 27, 2020 | 115.00 | 116.93 | 113.02 | 113.09 | 215,670 | -1.77(-1.54%) |
Aug 26, 2020 | 117.25 | 118.67 | 114.83 | 114.86 | 171,487 | -2.67(-2.27%) |
Aug 25, 2020 | 119.83 | 120.00 | 115.72 | 117.53 | 204,238 | -1.47(-1.24%) |
Aug 24, 2020 | 118.10 | 119.16 | 116.52 | 119.00 | 260,373 | +1.95(+1.67%) |
Aug 21, 2020 | 114.31 | 117.79 | 113.31 | 117.05 | 208,600 | +2.34(+2.04%) |
Aug 20, 2020 | 113.78 | 117.36 | 112.53 | 114.71 | 272,137 | -0.52(-0.45%) |
Aug 19, 2020 | 114.76 | 115.57 | 112.35 | 115.23 | 233,934 | -0.01(-0.01%) |
Aug 18, 2020 | 115.85 | 118.80 | 113.92 | 115.24 | 345,360 | +0.72(+0.63%) |
Aug 17, 2020 | 110.11 | 115.10 | 110.11 | 114.52 | 240,207 | +5.58(+5.12%) |
Aug 14, 2020 | 109.59 | 109.90 | 108.21 | 108.94 | 153,700 | -0.82(-0.75%) |
Aug 13, 2020 | 106.09 | 110.24 | 104.69 | 109.76 | 217,037 | +3.67(+3.46%) |
Aug 12, 2020 | 106.29 | 107.70 | 104.66 | 106.09 | 311,886 | +1.12(+1.07%) |
Aug 11, 2020 | 110.67 | 110.67 | 104.24 | 104.97 | 473,398 | -5.18(-4.70%) |
Aug 10, 2020 | 111.89 | 115.20 | 109.91 | 110.15 | 294,321 | -1.89(-1.69%) |
Aug 07, 2020 | 112.00 | 113.77 | 109.84 | 112.04 | 284,600 | -0.81(-0.72%) |
Aug 06, 2020 | 117.27 | 117.77 | 112.54 | 112.85 | 283,253 | -3.81(-3.27%) |
Aug 05, 2020 | 113.77 | 118.01 | 113.60 | 116.66 | 404,941 | +0.50(+0.43%) |
Aug 04, 2020 | 123.52 | 123.94 | 115.01 | 116.16 | 484,747 | -2.05(-1.73%) |
Aug 03, 2020 | 116.00 | 118.96 | 114.40 | 118.21 | 548,038 | +4.10(+3.59%) |
Jul 31, 2020 | 117.31 | 117.31 | 111.15 | 114.11 | 306,900 | -2.79(-2.39%) |
Jul 30, 2020 | 114.75 | 118.08 | 114.75 | 116.90 | 168,392 | -1.21(-1.02%) |
Jul 29, 2020 | 114.47 | 118.71 | 114.47 | 118.11 | 260,356 | +4.13(+3.62%) |
Jul 28, 2020 | 118.24 | 119.39 | 113.85 | 113.98 | 246,671 | -2.91(-2.49%) |
Jul 27, 2020 | 114.79 | 118.21 | 114.46 | 116.89 | 273,981 | +2.96(+2.60%) |
Jul 24, 2020 | 111.44 | 115.39 | 109.05 | 113.93 | 199,700 | +1.17(+1.04%) |
Jul 23, 2020 | 115.72 | 120.54 | 110.43 | 112.76 | 354,517 | -2.23(-1.94%) |
Jul 22, 2020 | 111.71 | 116.82 | 111.17 | 114.99 | 356,957 | +4.04(+3.64%) |
Jul 21, 2020 | 111.77 | 112.98 | 110.74 | 110.95 | 238,980 | +0.03(+0.03%) |
Jul 20, 2020 | 111.61 | 112.76 | 109.56 | 110.92 | 249,536 | -0.56(-0.50%) |
Jul 17, 2020 | 111.41 | 114.49 | 111.17 | 111.48 | 351,000 | +1.32(+1.20%) |
Jul 16, 2020 | 107.92 | 111.43 | 106.57 | 110.16 | 208,157 | +0.76(+0.69%) |
Jul 15, 2020 | 105.21 | 111.00 | 105.15 | 109.40 | 422,295 | +4.79(+4.58%) |
Jul 14, 2020 | 97.43 | 104.91 | 97.14 | 104.61 | 444,783 | +7.46(+7.68%) |
Jul 13, 2020 | 103.14 | 104.49 | 97.05 | 97.15 | 377,995 | -4.46(-4.39%) |
Jul 10, 2020 | 97.89 | 102.47 | 97.89 | 101.61 | 285,900 | +3.13(+3.18%) |
Jul 09, 2020 | 103.00 | 103.72 | 97.84 | 98.48 | 408,360 | -4.25(-4.14%) |
Jul 08, 2020 | 100.00 | 103.21 | 99.38 | 102.73 | 671,980 | +5.06(+5.18%) |
Jul 07, 2020 | 91.66 | 99.73 | 91.00 | 97.67 | 620,491 | +5.42(+5.88%) |
Jul 06, 2020 | 90.15 | 92.75 | 88.93 | 92.25 | 296,864 | +4.38(+4.98%) |
Jul 02, 2020 | 88.67 | 90.48 | 86.89 | 87.87 | 248,800 | +1.11(+1.28%) |
Jul 01, 2020 | 87.89 | 88.80 | 85.75 | 86.76 | 195,932 | -1.27(-1.44%) |
Jun 30, 2020 | 86.09 | 88.50 | 85.48 | 88.03 | 182,594 | +1.99(+2.31%) |
Jun 29, 2020 | 82.87 | 87.06 | 80.40 | 86.04 | 348,763 | +4.57(+5.61%) |
Jun 26, 2020 | 85.45 | 86.15 | 81.00 | 81.47 | 705,700 | -4.67(-5.42%) |
Jun 25, 2020 | 84.99 | 87.11 | 83.66 | 86.14 | 312,940 | +0.04(+0.05%) |
Jun 24, 2020 | 89.06 | 90.76 | 84.91 | 86.10 | 395,679 | -4.66(-5.13%) |
Jun 23, 2020 | 90.68 | 91.85 | 88.80 | 90.76 | 220,903 | +1.18(+1.32%) |
Jun 22, 2020 | 86.06 | 90.20 | 86.06 | 89.58 | 202,009 | +1.99(+2.27%) |
Jun 19, 2020 | 90.29 | 90.29 | 86.14 | 87.59 | 411,200 | -1.18(-1.33%) |
Jun 18, 2020 | 90.48 | 91.15 | 87.25 | 88.77 | 228,057 | -2.97(-3.24%) |
Jun 17, 2020 | 92.76 | 94.24 | 91.34 | 91.74 | 256,327 | -0.73(-0.79%) |
Jun 16, 2020 | 93.00 | 95.24 | 90.68 | 92.47 | 399,456 | +2.56(+2.85%) |
Jun 15, 2020 | 82.83 | 90.90 | 82.41 | 89.91 | 332,642 | +4.86(+5.71%) |
Jun 12, 2020 | 85.34 | 87.09 | 82.97 | 85.05 | 338,300 | +3.77(+4.64%) |
Jun 11, 2020 | 85.78 | 87.72 | 81.19 | 81.28 | 419,451 | -7.84(-8.80%) |
Jun 10, 2020 | 87.30 | 90.95 | 85.69 | 89.12 | 259,571 | +1.94(+2.23%) |
Jun 09, 2020 | 86.76 | 88.97 | 85.94 | 87.18 | 262,571 | -0.86(-0.98%) |
Jun 08, 2020 | 92.29 | 93.15 | 86.80 | 88.04 | 300,440 | -2.29(-2.54%) |
Jun 05, 2020 | 88.77 | 91.67 | 87.64 | 90.33 | 423,200 | +5.11(+6.00%) |
Jun 04, 2020 | 88.60 | 89.55 | 84.31 | 85.22 | 448,393 | -5.44(-6.00%) |
Jun 03, 2020 | 87.61 | 91.68 | 87.50 | 90.66 | 366,804 | +4.01(+4.63%) |
Jun 02, 2020 | 85.19 | 88.15 | 84.59 | 86.65 | 306,071 | +2.81(+3.35%) |
Jun 01, 2020 | 83.79 | 87.99 | 83.00 | 83.84 | 365,496 | +0.42(+0.50%) |
May 29, 2020 | 83.07 | 84.17 | 81.21 | 83.42 | 486,200 | -0.39(-0.47%) |
May 28, 2020 | 90.00 | 90.83 | 82.92 | 83.81 | 441,697 | -4.68(-5.29%) |
May 27, 2020 | 87.49 | 91.54 | 84.41 | 88.49 | 703,472 | +3.35(+3.93%) |
May 26, 2020 | 83.76 | 85.57 | 83.05 | 85.14 | 402,404 | +3.26(+3.98%) |
May 22, 2020 | 79.78 | 82.87 | 78.88 | 81.88 | 241,100 | +2.21(+2.77%) |
May 21, 2020 | 79.98 | 82.41 | 79.35 | 79.67 | 372,819 | -0.82(-1.02%) |
May 20, 2020 | 81.75 | 83.46 | 79.84 | 80.49 | 416,997 | +0.39(+0.49%) |
May 19, 2020 | 78.12 | 81.51 | 75.76 | 80.10 | 461,798 | +1.53(+1.95%) |
May 18, 2020 | 77.98 | 79.06 | 74.17 | 78.57 | 489,751 | +7.22(+10.12%) |
May 15, 2020 | 67.02 | 71.64 | 66.64 | 71.35 | 309,900 | +4.18(+6.22%) |
May 14, 2020 | 64.33 | 67.78 | 63.01 | 67.17 | 565,601 | +0.50(+0.75%) |
May 13, 2020 | 69.01 | 69.39 | 64.86 | 66.67 | 495,459 | -3.20(-4.58%) |
May 12, 2020 | 72.21 | 73.14 | 69.87 | 69.87 | 302,447 | -2.35(-3.25%) |
May 11, 2020 | 69.15 | 72.95 | 67.37 | 72.22 | 386,929 | +1.04(+1.46%) |
May 08, 2020 | 69.30 | 71.38 | 68.25 | 71.18 | 455,900 | +3.44(+5.08%) |
May 07, 2020 | 66.83 | 68.43 | 65.90 | 67.74 | 464,944 | +1.07(+1.60%) |
May 06, 2020 | 67.16 | 68.28 | 63.14 | 66.67 | 581,156 | +2.73(+4.27%) |
May 05, 2020 | 67.00 | 69.48 | 62.87 | 63.94 | 764,689 | +1.47(+2.35%) |
May 04, 2020 | 58.32 | 62.96 | 57.38 | 62.47 | 410,619 | +2.39(+3.98%) |