Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.81 | 93.75 | 91.50 | 91.90 | 552,400 | -2.08(-2.21%) |
Apr 29, 2021 | 96.18 | 96.19 | 93.74 | 93.98 | 585,910 | -1.98(-2.06%) |
Apr 28, 2021 | 94.55 | 96.75 | 94.38 | 95.96 | 267,228 | +1.39(+1.47%) |
Apr 27, 2021 | 95.23 | 95.27 | 93.64 | 94.57 | 442,762 | -0.42(-0.44%) |
Apr 26, 2021 | 94.65 | 95.41 | 93.12 | 94.99 | 496,322 | +0.03(+0.03%) |
Apr 23, 2021 | 93.28 | 95.99 | 93.28 | 94.96 | 600,100 | +1.34(+1.43%) |
Apr 22, 2021 | 94.47 | 95.48 | 91.79 | 93.62 | 454,054 | -0.70(-0.74%) |
Apr 21, 2021 | 92.95 | 95.24 | 92.54 | 94.32 | 569,455 | +1.40(+1.51%) |
Apr 20, 2021 | 91.07 | 93.08 | 90.67 | 92.92 | 553,790 | +1.92(+2.11%) |
Apr 19, 2021 | 91.27 | 93.21 | 89.28 | 91.00 | 739,490 | -1.06(-1.15%) |
Apr 16, 2021 | 91.12 | 92.37 | 89.97 | 92.06 | 687,200 | +0.62(+0.68%) |
Apr 15, 2021 | 87.35 | 91.72 | 87.15 | 91.44 | 695,607 | +5.12(+5.93%) |
Apr 14, 2021 | 87.82 | 88.44 | 85.70 | 86.32 | 535,598 | -1.67(-1.90%) |
Apr 13, 2021 | 88.64 | 89.32 | 87.60 | 87.99 | 425,518 | +0.30(+0.34%) |
Apr 12, 2021 | 87.35 | 88.87 | 87.11 | 87.69 | 586,311 | -0.30(-0.34%) |
Apr 09, 2021 | 87.77 | 88.23 | 86.77 | 87.99 | 684,400 | -0.01(-0.01%) |
Apr 08, 2021 | 88.84 | 89.39 | 86.76 | 88.00 | 1,105,799 | +0.92(+1.06%) |
Apr 07, 2021 | 88.96 | 89.68 | 86.28 | 87.08 | 1,351,355 | -1.40(-1.58%) |
Apr 06, 2021 | 86.63 | 88.86 | 85.83 | 88.48 | 717,265 | +2.42(+2.81%) |
Apr 05, 2021 | 87.40 | 87.59 | 84.33 | 86.06 | 661,556 | -1.57(-1.79%) |
Apr 01, 2021 | 88.31 | 89.70 | 86.19 | 87.63 | 665,800 | -0.62(-0.70%) |
Mar 31, 2021 | 86.04 | 88.82 | 85.04 | 88.25 | 871,324 | +3.27(+3.85%) |
Mar 30, 2021 | 80.55 | 85.20 | 80.55 | 84.98 | 1,195,356 | +3.70(+4.55%) |
Mar 29, 2021 | 82.44 | 82.85 | 80.57 | 81.28 | 460,858 | -1.31(-1.59%) |
Mar 26, 2021 | 82.51 | 83.67 | 80.35 | 82.59 | 623,500 | +0.09(+0.11%) |
Mar 25, 2021 | 83.44 | 84.49 | 81.95 | 82.50 | 817,040 | -1.68(-2.00%) |
Mar 24, 2021 | 90.79 | 90.79 | 83.75 | 84.18 | 1,083,334 | -6.79(-7.46%) |
Mar 23, 2021 | 90.88 | 91.08 | 87.25 | 90.97 | 621,010 | +0.68(+0.75%) |
Mar 22, 2021 | 90.31 | 92.27 | 89.62 | 90.29 | 770,058 | +0.59(+0.66%) |
Mar 19, 2021 | 84.72 | 90.23 | 84.20 | 89.70 | 1,350,900 | +5.95(+7.10%) |
Mar 18, 2021 | 84.00 | 84.54 | 81.04 | 83.75 | 768,987 | -1.17(-1.38%) |
Mar 17, 2021 | 85.96 | 86.22 | 83.00 | 84.92 | 1,038,477 | -1.90(-2.19%) |
Mar 16, 2021 | 87.99 | 89.04 | 85.56 | 86.82 | 948,417 | -0.22(-0.25%) |
Mar 15, 2021 | 87.78 | 88.99 | 86.62 | 87.04 | 876,556 | -1.30(-1.47%) |
Mar 12, 2021 | 89.01 | 90.32 | 87.01 | 88.34 | 570,200 | -2.04(-2.26%) |
Mar 11, 2021 | 88.93 | 91.15 | 88.93 | 90.38 | 623,535 | +2.78(+3.17%) |
Mar 10, 2021 | 91.30 | 92.00 | 87.02 | 87.60 | 641,811 | -2.15(-2.40%) |
Mar 09, 2021 | 89.76 | 90.81 | 88.56 | 89.75 | 656,802 | +3.84(+4.47%) |
Mar 08, 2021 | 86.65 | 87.73 | 83.79 | 85.91 | 970,427 | -1.07(-1.23%) |
Mar 05, 2021 | 84.76 | 87.17 | 77.77 | 86.98 | 1,584,200 | +3.32(+3.97%) |
Mar 04, 2021 | 89.00 | 90.40 | 82.94 | 83.66 | 1,326,353 | -6.30(-7.00%) |
Mar 03, 2021 | 93.89 | 93.89 | 88.34 | 89.96 | 1,050,466 | -3.58(-3.83%) |
Mar 02, 2021 | 96.03 | 96.03 | 93.08 | 93.54 | 472,086 | -2.29(-2.39%) |
Mar 01, 2021 | 97.11 | 98.58 | 95.28 | 95.83 | 769,531 | -0.16(-0.17%) |
Feb 26, 2021 | 95.04 | 98.00 | 92.46 | 95.99 | 899,500 | +1.00(+1.05%) |
Feb 25, 2021 | 103.00 | 104.74 | 94.53 | 94.99 | 2,835,075 | +3.69(+4.04%) |
Feb 24, 2021 | 92.82 | 94.32 | 90.73 | 91.30 | 1,216,242 | -0.47(-0.51%) |
Feb 23, 2021 | 91.52 | 92.21 | 88.39 | 91.77 | 1,338,672 | -1.12(-1.21%) |
Feb 22, 2021 | 96.99 | 97.46 | 92.70 | 92.89 | 887,777 | -5.21(-5.31%) |
Feb 19, 2021 | 99.70 | 100.63 | 97.54 | 98.10 | 645,800 | -1.58(-1.59%) |
Feb 18, 2021 | 102.60 | 103.21 | 99.60 | 99.68 | 389,038 | -3.77(-3.64%) |
Feb 17, 2021 | 102.39 | 103.76 | 101.31 | 103.45 | 350,865 | +0.33(+0.32%) |
Feb 16, 2021 | 104.22 | 105.00 | 100.89 | 103.12 | 400,765 | -1.22(-1.17%) |
Feb 12, 2021 | 102.75 | 104.73 | 100.71 | 104.34 | 349,300 | +1.37(+1.33%) |
Feb 11, 2021 | 101.63 | 103.32 | 100.21 | 102.97 | 789,446 | +1.74(+1.72%) |
Feb 10, 2021 | 102.25 | 103.89 | 99.67 | 101.23 | 360,627 | -0.14(-0.14%) |
Feb 09, 2021 | 101.02 | 102.69 | 100.44 | 101.37 | 393,264 | -0.02(-0.02%) |
Feb 08, 2021 | 101.06 | 103.77 | 100.31 | 101.39 | 659,222 | +1.03(+1.03%) |
Feb 05, 2021 | 99.84 | 100.62 | 98.08 | 100.36 | 624,800 | +0.86(+0.86%) |
Feb 04, 2021 | 94.58 | 99.85 | 94.12 | 99.50 | 804,525 | +5.51(+5.86%) |
Feb 03, 2021 | 94.71 | 94.99 | 92.42 | 93.99 | 357,987 | -0.60(-0.63%) |
Feb 02, 2021 | 94.47 | 96.75 | 93.39 | 94.59 | 420,279 | +1.28(+1.37%) |
Feb 01, 2021 | 93.44 | 94.69 | 92.33 | 93.31 | 463,636 | +0.66(+0.71%) |
Jan 29, 2021 | 92.33 | 95.24 | 91.51 | 92.65 | 433,900 | -0.22(-0.24%) |
Jan 28, 2021 | 92.27 | 94.60 | 91.61 | 92.87 | 788,796 | +0.01(+0.01%) |
Jan 27, 2021 | 95.00 | 97.50 | 92.69 | 92.86 | 686,840 | -4.89(-5.00%) |
Jan 26, 2021 | 100.94 | 100.99 | 97.60 | 97.75 | 595,393 | -2.73(-2.72%) |
Jan 25, 2021 | 100.00 | 102.80 | 99.42 | 100.48 | 810,877 | +1.86(+1.89%) |
Jan 22, 2021 | 94.78 | 101.00 | 93.63 | 98.62 | 1,156,800 | +4.18(+4.43%) |
Jan 21, 2021 | 92.98 | 95.50 | 92.71 | 94.44 | 456,354 | +1.80(+1.94%) |
Jan 20, 2021 | 94.05 | 95.00 | 92.50 | 92.64 | 459,427 | -0.66(-0.71%) |
Jan 19, 2021 | 92.40 | 94.69 | 92.00 | 93.30 | 595,613 | +1.58(+1.72%) |
Jan 15, 2021 | 91.17 | 92.81 | 88.91 | 91.72 | 592,300 | +0.37(+0.41%) |
Jan 14, 2021 | 94.85 | 95.45 | 91.00 | 91.35 | 719,249 | -2.96(-3.14%) |
Jan 13, 2021 | 93.04 | 95.19 | 91.73 | 94.31 | 614,014 | +1.18(+1.27%) |
Jan 12, 2021 | 95.59 | 95.98 | 92.29 | 93.13 | 571,688 | -2.35(-2.46%) |
Jan 11, 2021 | 96.04 | 97.44 | 94.20 | 95.48 | 647,046 | -2.11(-2.16%) |
Jan 08, 2021 | 95.65 | 99.34 | 95.65 | 97.59 | 619,200 | +2.10(+2.20%) |
Jan 07, 2021 | 93.15 | 95.69 | 92.15 | 95.49 | 842,425 | +3.59(+3.91%) |
Jan 06, 2021 | 94.31 | 95.10 | 91.67 | 91.90 | 1,396,295 | -3.65(-3.82%) |
Jan 05, 2021 | 92.84 | 95.89 | 91.82 | 95.55 | 833,226 | +2.06(+2.20%) |
Jan 04, 2021 | 96.00 | 97.00 | 90.56 | 93.49 | 789,270 | -2.19(-2.29%) |
Dec 31, 2020 | 95.68 | 95.68 | 95.68 | 693,755 | +0.26(+0.27%) | |
Dec 30, 2020 | 97.50 | 98.43 | 94.80 | 95.42 | 693,755 | -1.54(-1.59%) |
Dec 29, 2020 | 93.76 | 97.19 | 93.30 | 96.96 | 660,731 | +3.78(+4.06%) |
Dec 28, 2020 | 94.10 | 95.70 | 92.66 | 93.18 | 916,507 | -0.72(-0.77%) |
Dec 24, 2020 | 93.40 | 94.44 | 93.30 | 93.90 | 397,000 | +0.35(+0.37%) |
Dec 23, 2020 | 91.82 | 94.35 | 91.22 | 93.55 | 647,825 | +1.36(+1.48%) |
Dec 22, 2020 | 90.00 | 92.82 | 89.00 | 92.19 | 811,673 | +2.77(+3.10%) |
Dec 21, 2020 | 89.41 | 90.22 | 87.67 | 89.42 | 476,739 | -0.62(-0.69%) |
Dec 18, 2020 | 90.88 | 91.09 | 89.00 | 90.04 | 1,166,600 | +0.63(+0.70%) |
Dec 17, 2020 | 87.00 | 89.55 | 84.56 | 89.41 | 1,659,645 | +3.01(+3.48%) |
Dec 16, 2020 | 89.87 | 90.41 | 86.25 | 86.40 | 1,287,040 | -3.85(-4.27%) |
Dec 15, 2020 | 92.02 | 93.47 | 87.71 | 90.25 | 966,712 | -2.81(-3.02%) |
Dec 14, 2020 | 91.57 | 94.16 | 91.57 | 93.06 | 967,398 | +2.06(+2.26%) |
Dec 11, 2020 | 92.37 | 93.44 | 89.60 | 91.00 | 711,400 | -1.87(-2.01%) |
Dec 10, 2020 | 92.36 | 93.85 | 91.10 | 92.87 | 681,997 | +0.86(+0.93%) |
Dec 09, 2020 | 93.25 | 95.20 | 90.80 | 92.01 | 911,670 | -0.73(-0.79%) |
Dec 08, 2020 | 90.83 | 94.21 | 89.67 | 92.74 | 887,554 | +1.85(+2.04%) |
Dec 07, 2020 | 95.27 | 95.94 | 90.39 | 90.89 | 1,038,474 | -3.78(-3.99%) |
Dec 04, 2020 | 95.96 | 96.13 | 93.40 | 94.67 | 895,800 | -1.35(-1.41%) |
Dec 03, 2020 | 95.00 | 98.68 | 94.94 | 96.02 | 718,804 | +1.64(+1.74%) |
Dec 02, 2020 | 96.35 | 96.35 | 91.35 | 94.38 | 1,277,579 | -2.24(-2.32%) |
Dec 01, 2020 | 93.89 | 97.84 | 93.88 | 96.62 | 1,592,500 | +2.74(+2.92%) |
Nov 30, 2020 | 91.30 | 94.46 | 89.23 | 93.88 | 1,560,351 | +3.13(+3.45%) |
Nov 27, 2020 | 92.33 | 92.58 | 90.09 | 90.75 | 329,800 | -0.45(-0.49%) |
Nov 25, 2020 | 89.05 | 91.36 | 88.57 | 91.20 | 795,700 | +2.48(+2.80%) |
Nov 24, 2020 | 93.55 | 93.75 | 88.25 | 88.72 | 1,095,657 | -4.11(-4.43%) |
Nov 23, 2020 | 93.74 | 94.58 | 92.17 | 92.83 | 630,255 | -0.57(-0.61%) |
Nov 20, 2020 | 94.47 | 94.72 | 92.30 | 93.40 | 743,100 | -0.39(-0.42%) |
Nov 19, 2020 | 94.72 | 95.99 | 93.11 | 93.79 | 612,325 | -1.48(-1.55%) |
Nov 18, 2020 | 96.49 | 97.70 | 92.53 | 95.27 | 1,070,055 | -1.18(-1.22%) |
Nov 17, 2020 | 95.01 | 97.06 | 94.06 | 96.45 | 1,107,707 | +0.70(+0.73%) |
Nov 16, 2020 | 99.16 | 102.15 | 94.59 | 95.75 | 1,414,956 | -3.69(-3.71%) |
Nov 13, 2020 | 101.75 | 103.28 | 98.37 | 99.44 | 631,800 | -2.57(-2.52%) |
Nov 12, 2020 | 105.44 | 108.44 | 101.39 | 102.01 | 938,638 | -2.23(-2.14%) |
Nov 11, 2020 | 103.49 | 106.80 | 102.91 | 104.24 | 1,032,024 | +2.07(+2.03%) |
Nov 10, 2020 | 104.96 | 106.50 | 96.04 | 102.17 | 1,653,837 | -2.65(-2.53%) |
Nov 09, 2020 | 117.65 | 117.84 | 104.81 | 104.82 | 1,307,394 | -12.16(-10.39%) |
Nov 06, 2020 | 109.75 | 119.24 | 105.75 | 116.98 | 2,399,300 | -2.66(-2.22%) |
Nov 05, 2020 | 117.30 | 121.38 | 115.10 | 119.64 | 694,931 | +4.38(+3.80%) |
Nov 04, 2020 | 115.00 | 118.77 | 115.00 | 115.26 | 550,089 | +2.19(+1.94%) |
Nov 03, 2020 | 109.22 | 113.47 | 108.33 | 113.07 | 405,219 | +5.07(+4.69%) |
Nov 02, 2020 | 108.27 | 108.47 | 105.57 | 108.00 | 769,438 | -1.00(-0.92%) |
Oct 30, 2020 | 111.67 | 112.25 | 105.05 | 109.00 | 819,700 | -3.40(-3.02%) |
Oct 29, 2020 | 112.80 | 113.97 | 112.09 | 112.40 | 320,043 | +0.09(+0.08%) |
Oct 28, 2020 | 113.89 | 113.89 | 111.07 | 112.31 | 468,966 | -2.73(-2.37%) |
Oct 27, 2020 | 117.13 | 117.16 | 114.10 | 115.04 | 439,973 | -1.87(-1.60%) |
Oct 26, 2020 | 113.90 | 117.82 | 113.00 | 116.91 | 376,956 | +1.76(+1.53%) |
Oct 23, 2020 | 114.86 | 116.64 | 114.09 | 115.15 | 335,400 | +1.02(+0.89%) |
Oct 22, 2020 | 110.93 | 115.23 | 110.93 | 114.13 | 525,757 | +3.55(+3.21%) |
Oct 21, 2020 | 116.98 | 118.20 | 109.67 | 110.58 | 675,145 | -6.16(-5.28%) |
Oct 20, 2020 | 118.89 | 120.23 | 116.23 | 116.74 | 448,023 | -1.47(-1.24%) |
Oct 19, 2020 | 117.90 | 120.81 | 117.90 | 118.21 | 446,607 | -0.53(-0.45%) |
Oct 16, 2020 | 121.30 | 121.50 | 117.91 | 118.74 | 661,600 | -2.86(-2.35%) |
Oct 15, 2020 | 118.48 | 122.60 | 117.89 | 121.60 | 517,796 | +0.12(+0.10%) |
Oct 14, 2020 | 122.39 | 122.64 | 121.00 | 121.48 | 671,078 | -0.27(-0.22%) |
Oct 13, 2020 | 116.93 | 123.74 | 116.37 | 121.75 | 1,796,471 | +5.34(+4.59%) |
Oct 12, 2020 | 117.02 | 117.50 | 115.52 | 116.41 | 583,253 | +0.89(+0.77%) |
Oct 09, 2020 | 114.60 | 116.23 | 114.60 | 115.52 | 438,600 | +1.07(+0.93%) |
Oct 08, 2020 | 118.30 | 118.80 | 114.14 | 114.45 | 542,291 | -2.26(-1.94%) |
Oct 07, 2020 | 112.42 | 118.45 | 112.42 | 116.71 | 677,956 | +4.75(+4.24%) |
Oct 06, 2020 | 114.05 | 114.75 | 111.47 | 111.96 | 573,867 | -1.74(-1.53%) |
Oct 05, 2020 | 111.43 | 114.11 | 111.31 | 113.70 | 572,346 | +2.65(+2.39%) |
Oct 02, 2020 | 111.29 | 113.90 | 109.40 | 111.05 | 575,300 | -2.59(-2.28%) |
Oct 01, 2020 | 114.81 | 115.29 | 112.68 | 113.64 | 453,281 | +0.14(+0.12%) |
Sep 30, 2020 | 112.49 | 115.20 | 112.36 | 113.50 | 550,671 | +0.89(+0.79%) |
Sep 29, 2020 | 111.18 | 114.78 | 110.85 | 112.61 | 643,249 | +2.12(+1.92%) |
Sep 28, 2020 | 109.82 | 112.17 | 109.25 | 110.49 | 580,145 | +2.09(+1.93%) |
Sep 25, 2020 | 107.19 | 109.19 | 105.53 | 108.40 | 906,900 | +1.86(+1.75%) |
Sep 24, 2020 | 107.10 | 107.56 | 104.77 | 106.54 | 407,254 | -0.75(-0.70%) |
Sep 23, 2020 | 109.02 | 109.39 | 106.20 | 107.29 | 659,077 | -1.05(-0.97%) |
Sep 22, 2020 | 106.22 | 108.42 | 104.19 | 108.34 | 449,966 | +3.02(+2.87%) |
Sep 21, 2020 | 104.69 | 105.56 | 102.41 | 105.32 | 608,211 | -1.08(-1.02%) |
Sep 18, 2020 | 107.81 | 109.34 | 104.03 | 106.40 | 820,500 | -0.39(-0.37%) |
Sep 17, 2020 | 106.43 | 106.92 | 102.16 | 106.79 | 706,758 | -1.62(-1.49%) |
Sep 16, 2020 | 110.37 | 114.49 | 108.27 | 108.41 | 630,045 | -1.49(-1.36%) |
Sep 15, 2020 | 108.30 | 110.08 | 107.87 | 109.90 | 384,397 | +2.50(+2.33%) |
Sep 14, 2020 | 107.30 | 109.85 | 106.88 | 107.40 | 546,561 | +1.08(+1.02%) |
Sep 11, 2020 | 108.43 | 108.89 | 104.07 | 106.32 | 567,400 | -1.04(-0.97%) |
Sep 10, 2020 | 109.10 | 111.03 | 107.15 | 107.36 | 460,163 | -1.35(-1.24%) |
Sep 09, 2020 | 107.10 | 109.96 | 106.50 | 108.71 | 543,895 | +2.93(+2.77%) |
Sep 08, 2020 | 104.61 | 109.17 | 103.61 | 105.78 | 605,575 | -1.33(-1.24%) |
Sep 04, 2020 | 108.23 | 108.93 | 103.35 | 107.11 | 916,600 | -2.29(-2.09%) |
Sep 03, 2020 | 113.42 | 113.42 | 106.63 | 109.40 | 974,112 | -5.95(-5.16%) |
Sep 02, 2020 | 116.79 | 116.89 | 110.81 | 115.35 | 776,837 | -0.74(-0.64%) |
Sep 01, 2020 | 113.55 | 116.80 | 112.93 | 116.09 | 705,489 | +3.37(+2.99%) |
Aug 31, 2020 | 113.55 | 114.00 | 109.62 | 112.72 | 624,244 | -0.24(-0.21%) |
Aug 28, 2020 | 112.02 | 114.00 | 111.46 | 112.96 | 518,800 | +1.62(+1.46%) |
Aug 27, 2020 | 107.91 | 112.84 | 106.01 | 111.34 | 994,579 | +3.98(+3.71%) |
Aug 26, 2020 | 108.70 | 109.24 | 106.02 | 107.36 | 557,165 | -1.45(-1.33%) |
Aug 25, 2020 | 106.74 | 109.55 | 105.56 | 108.81 | 482,709 | +1.51(+1.41%) |
Aug 24, 2020 | 109.62 | 109.86 | 105.76 | 107.30 | 536,416 | -1.41(-1.30%) |
Aug 21, 2020 | 110.17 | 110.25 | 106.63 | 108.71 | 657,700 | -1.18(-1.07%) |
Aug 20, 2020 | 107.00 | 110.81 | 106.67 | 109.89 | 1,024,131 | +2.56(+2.39%) |
Aug 19, 2020 | 103.42 | 108.39 | 102.10 | 107.33 | 1,175,428 | +4.25(+4.12%) |
Aug 18, 2020 | 102.15 | 103.93 | 100.87 | 103.08 | 711,018 | +1.30(+1.28%) |
Aug 17, 2020 | 96.28 | 102.27 | 96.06 | 101.78 | 896,580 | +5.22(+5.41%) |
Aug 14, 2020 | 98.56 | 98.78 | 95.73 | 96.56 | 579,800 | -1.34(-1.37%) |
Aug 13, 2020 | 96.87 | 99.96 | 96.76 | 97.90 | 556,193 | +0.66(+0.68%) |
Aug 12, 2020 | 96.37 | 98.11 | 95.82 | 97.24 | 844,854 | +1.81(+1.90%) |
Aug 11, 2020 | 99.38 | 99.38 | 94.00 | 95.43 | 1,608,497 | -4.85(-4.84%) |
Aug 10, 2020 | 104.03 | 104.94 | 99.77 | 100.28 | 740,682 | -3.87(-3.72%) |
Aug 07, 2020 | 105.87 | 108.76 | 102.72 | 104.15 | 798,200 | -1.35(-1.28%) |
Aug 06, 2020 | 108.30 | 109.98 | 104.56 | 105.50 | 791,281 | -2.25(-2.09%) |
Aug 05, 2020 | 105.06 | 109.41 | 103.70 | 107.75 | 928,943 | +2.01(+1.90%) |
Aug 04, 2020 | 105.42 | 106.74 | 104.04 | 105.74 | 585,016 | +0.33(+0.31%) |
Aug 03, 2020 | 102.51 | 106.70 | 101.26 | 105.41 | 1,296,018 | +0.95(+0.91%) |
Jul 31, 2020 | 108.32 | 110.80 | 102.25 | 104.46 | 1,700,800 | +0.18(+0.17%) |
Jul 30, 2020 | 101.48 | 104.58 | 100.10 | 104.28 | 763,313 | +1.66(+1.62%) |
Jul 29, 2020 | 100.00 | 104.26 | 99.45 | 102.62 | 602,902 | +3.85(+3.90%) |
Jul 28, 2020 | 99.38 | 101.35 | 98.68 | 98.77 | 507,193 | -0.94(-0.94%) |
Jul 27, 2020 | 100.78 | 100.99 | 96.79 | 99.71 | 723,918 | -0.60(-0.60%) |
Jul 24, 2020 | 101.75 | 102.25 | 93.70 | 100.31 | 988,400 | -3.21(-3.10%) |
Jul 23, 2020 | 103.70 | 108.62 | 102.58 | 103.52 | 767,061 | +0.49(+0.48%) |
Jul 22, 2020 | 103.90 | 105.38 | 102.16 | 103.03 | 428,091 | -0.69(-0.67%) |
Jul 21, 2020 | 102.90 | 105.86 | 102.67 | 103.72 | 574,340 | +1.22(+1.19%) |
Jul 20, 2020 | 104.19 | 104.98 | 101.51 | 102.50 | 577,417 | -0.66(-0.64%) |
Jul 17, 2020 | 99.56 | 104.91 | 98.59 | 103.16 | 1,178,600 | +4.51(+4.57%) |
Jul 16, 2020 | 99.24 | 99.61 | 96.07 | 98.65 | 593,677 | -0.82(-0.82%) |
Jul 15, 2020 | 99.68 | 100.00 | 97.09 | 99.47 | 835,648 | +1.91(+1.96%) |
Jul 14, 2020 | 95.91 | 97.66 | 91.93 | 97.56 | 1,026,120 | +1.67(+1.74%) |
Jul 13, 2020 | 103.15 | 104.50 | 95.09 | 95.89 | 951,429 | -6.87(-6.69%) |
Jul 10, 2020 | 103.82 | 104.87 | 101.66 | 102.76 | 489,200 | -1.35(-1.30%) |
Jul 09, 2020 | 103.99 | 105.23 | 101.12 | 104.11 | 657,340 | +0.30(+0.29%) |
Jul 08, 2020 | 102.17 | 105.77 | 102.17 | 103.81 | 804,193 | +1.83(+1.79%) |
Jul 07, 2020 | 101.69 | 105.98 | 101.25 | 101.98 | 840,176 | +0.28(+0.28%) |
Jul 06, 2020 | 102.73 | 106.18 | 100.07 | 101.70 | 1,956,925 | +3.12(+3.16%) |
Jul 02, 2020 | 99.52 | 103.95 | 98.57 | 98.58 | 1,518,700 | -0.30(-0.30%) |
Jul 01, 2020 | 98.35 | 99.83 | 96.67 | 98.88 | 1,737,115 | -0.04(-0.04%) |
Jun 30, 2020 | 88.13 | 99.33 | 87.00 | 98.92 | 3,247,022 | +11.11(+12.65%) |
Jun 29, 2020 | 86.81 | 88.15 | 84.71 | 87.81 | 1,095,760 | +1.47(+1.70%) |
Jun 26, 2020 | 85.43 | 88.49 | 84.51 | 86.34 | 7,477,700 | +1.40(+1.65%) |
Jun 25, 2020 | 85.40 | 85.80 | 82.80 | 84.94 | 1,031,293 | -0.55(-0.64%) |
Jun 24, 2020 | 88.88 | 90.08 | 84.58 | 85.49 | 1,079,802 | -4.28(-4.77%) |
Jun 23, 2020 | 92.00 | 92.25 | 89.24 | 89.77 | 952,511 | -1.29(-1.42%) |
Jun 22, 2020 | 90.98 | 91.96 | 88.57 | 91.06 | 885,720 | +0.53(+0.59%) |
Jun 19, 2020 | 88.50 | 92.37 | 87.51 | 90.53 | 1,485,300 | +2.74(+3.12%) |
Jun 18, 2020 | 87.80 | 92.95 | 86.46 | 87.79 | 1,591,926 | +1.08(+1.25%) |
Jun 17, 2020 | 81.34 | 89.53 | 80.51 | 86.71 | 3,140,070 | +5.32(+6.54%) |
Jun 16, 2020 | 84.00 | 84.00 | 79.89 | 81.39 | 1,058,809 | -0.87(-1.06%) |
Jun 15, 2020 | 79.72 | 82.36 | 78.08 | 82.26 | 1,374,750 | +1.30(+1.61%) |
Jun 12, 2020 | 81.83 | 82.75 | 78.21 | 80.96 | 961,900 | +1.48(+1.86%) |
Jun 11, 2020 | 79.41 | 80.17 | 77.23 | 79.48 | 1,050,180 | -1.17(-1.45%) |
Jun 10, 2020 | 82.31 | 82.49 | 78.99 | 80.65 | 909,663 | -0.74(-0.91%) |
Jun 09, 2020 | 81.72 | 83.63 | 81.20 | 81.39 | 800,931 | -0.59(-0.72%) |
Jun 08, 2020 | 80.00 | 82.10 | 78.50 | 81.98 | 780,176 | +2.62(+3.30%) |
Jun 05, 2020 | 76.87 | 80.67 | 75.26 | 79.36 | 1,542,100 | +2.02(+2.61%) |
Jun 04, 2020 | 81.87 | 81.87 | 76.85 | 77.34 | 1,102,556 | -4.50(-5.50%) |
Jun 03, 2020 | 82.57 | 82.57 | 80.53 | 81.84 | 652,891 | -0.51(-0.62%) |
Jun 02, 2020 | 85.32 | 85.32 | 80.95 | 82.35 | 817,111 | -2.34(-2.76%) |
Jun 01, 2020 | 83.30 | 86.26 | 82.22 | 84.69 | 787,289 | +1.54(+1.85%) |
May 29, 2020 | 83.53 | 84.90 | 81.71 | 83.15 | 770,200 | -0.07(-0.08%) |
May 28, 2020 | 83.40 | 86.75 | 82.85 | 83.22 | 834,839 | +0.88(+1.07%) |
May 27, 2020 | 84.50 | 84.50 | 77.75 | 82.34 | 1,424,792 | -2.24(-2.65%) |
May 26, 2020 | 89.49 | 89.54 | 84.20 | 84.58 | 660,671 | -3.16(-3.60%) |
May 22, 2020 | 87.62 | 87.95 | 85.62 | 87.74 | 600,000 | +0.11(+0.13%) |
May 21, 2020 | 85.17 | 88.91 | 84.69 | 87.63 | 1,078,538 | +2.46(+2.89%) |
May 20, 2020 | 82.76 | 86.21 | 82.23 | 85.17 | 1,137,573 | +4.17(+5.15%) |
May 19, 2020 | 84.11 | 86.06 | 80.85 | 81.00 | 1,004,135 | -3.33(-3.95%) |
May 18, 2020 | 90.00 | 92.37 | 84.12 | 84.33 | 1,303,128 | -3.87(-4.39%) |
May 15, 2020 | 84.78 | 88.32 | 84.39 | 88.20 | 765,300 | +3.45(+4.07%) |
May 14, 2020 | 82.46 | 85.01 | 81.03 | 84.75 | 1,114,471 | +1.02(+1.22%) |
May 13, 2020 | 86.10 | 87.77 | 82.20 | 83.73 | 1,667,263 | -2.86(-3.30%) |
May 12, 2020 | 90.00 | 91.44 | 86.58 | 86.59 | 1,515,113 | -4.40(-4.84%) |
May 11, 2020 | 85.22 | 91.85 | 83.83 | 90.99 | 1,499,653 | +3.21(+3.66%) |
May 08, 2020 | 90.46 | 90.49 | 87.03 | 87.78 | 1,036,700 | -1.83(-2.04%) |
May 07, 2020 | 88.00 | 90.28 | 86.91 | 89.61 | 1,224,651 | +2.57(+2.95%) |
May 06, 2020 | 85.63 | 88.01 | 85.41 | 87.04 | 1,334,624 | +2.25(+2.65%) |
May 05, 2020 | 82.38 | 86.70 | 80.57 | 84.79 | 1,508,313 | +2.66(+3.24%) |
May 04, 2020 | 78.16 | 82.78 | 77.50 | 82.13 | 1,507,718 | +1.91(+2.38%) |