Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 126.34 | 126.90 | 122.80 | 123.44 | 1,711,378 | -5.66(-4.38%) |
Apr 29, 2021 | 132.03 | 132.16 | 126.86 | 129.10 | 1,232,180 | -1.57(-1.20%) |
Apr 28, 2021 | 136.90 | 137.46 | 129.43 | 130.67 | 2,707,878 | +1.28(+0.99%) |
Apr 27, 2021 | 132.50 | 133.78 | 129.36 | 129.39 | 1,799,116 | -2.30(-1.75%) |
Apr 26, 2021 | 129.74 | 131.93 | 129.29 | 131.69 | 1,228,834 | +1.88(+1.44%) |
Apr 23, 2021 | 127.59 | 130.13 | 126.48 | 129.81 | 1,274,161 | +5.14(+4.12%) |
Apr 22, 2021 | 128.08 | 128.47 | 123.76 | 124.67 | 1,427,919 | -3.57(-2.79%) |
Apr 21, 2021 | 122.66 | 128.37 | 121.96 | 128.24 | 1,535,378 | +5.60(+4.56%) |
Apr 20, 2021 | 123.92 | 125.31 | 121.09 | 122.64 | 1,293,056 | -2.02(-1.62%) |
Apr 19, 2021 | 126.91 | 127.47 | 123.15 | 124.67 | 1,545,083 | -3.12(-2.44%) |
Apr 16, 2021 | 129.83 | 130.69 | 127.66 | 127.79 | 1,521,191 | -1.69(-1.30%) |
Apr 15, 2021 | 128.66 | 129.91 | 126.36 | 129.47 | 1,633,967 | +3.06(+2.42%) |
Apr 14, 2021 | 127.32 | 129.69 | 125.86 | 126.42 | 938,219 | -0.90(-0.71%) |
Apr 13, 2021 | 130.03 | 130.26 | 125.56 | 127.31 | 1,581,262 | -1.41(-1.10%) |
Apr 12, 2021 | 130.46 | 130.69 | 127.56 | 128.72 | 1,633,427 | -2.60(-1.98%) |
Apr 09, 2021 | 131.00 | 132.31 | 129.65 | 131.32 | 1,171,113 | -0.85(-0.64%) |
Apr 08, 2021 | 131.94 | 132.55 | 130.53 | 132.17 | 1,517,587 | +2.11(+1.62%) |
Apr 07, 2021 | 129.86 | 131.65 | 128.75 | 130.06 | 1,336,016 | -0.59(-0.45%) |
Apr 06, 2021 | 130.49 | 133.06 | 128.53 | 130.65 | 2,018,231 | -0.30(-0.23%) |
Apr 05, 2021 | 128.85 | 132.02 | 126.33 | 130.94 | 2,039,857 | +3.82(+3.00%) |
Apr 01, 2021 | 122.48 | 127.23 | 122.48 | 127.13 | 2,208,579 | +7.04(+5.86%) |
Mar 31, 2021 | 116.29 | 121.26 | 116.08 | 120.09 | 2,347,326 | +5.64(+4.93%) |
Mar 30, 2021 | 112.12 | 115.14 | 111.72 | 114.44 | 1,064,396 | +2.04(+1.82%) |
Mar 29, 2021 | 116.59 | 116.67 | 110.88 | 112.40 | 2,480,790 | -5.06(-4.31%) |
Mar 26, 2021 | 110.98 | 117.59 | 110.65 | 117.46 | 2,268,969 | +7.19(+6.52%) |
Mar 25, 2021 | 108.57 | 110.67 | 106.44 | 110.28 | 1,501,000 | -0.26(-0.23%) |
Mar 24, 2021 | 115.26 | 116.40 | 110.42 | 110.53 | 2,125,561 | -1.11(-0.99%) |
Mar 23, 2021 | 114.93 | 116.65 | 110.43 | 111.64 | 2,857,647 | -3.84(-3.32%) |
Mar 22, 2021 | 115.93 | 117.16 | 113.61 | 115.48 | 2,177,065 | +2.07(+1.83%) |
Mar 19, 2021 | 111.45 | 114.54 | 109.86 | 113.41 | 3,238,648 | +2.51(+2.26%) |
Mar 18, 2021 | 113.86 | 114.53 | 110.68 | 110.90 | 2,518,234 | -5.03(-4.34%) |
Mar 17, 2021 | 114.12 | 117.32 | 111.90 | 115.93 | 2,576,857 | +0.12(+0.10%) |
Mar 16, 2021 | 118.14 | 118.42 | 114.58 | 115.82 | 2,399,881 | -0.39(-0.34%) |
Mar 15, 2021 | 112.04 | 116.82 | 111.76 | 116.21 | 2,528,842 | +4.85(+4.36%) |
Mar 12, 2021 | 109.58 | 112.08 | 108.61 | 111.36 | 1,727,691 | -1.02(-0.90%) |
Mar 11, 2021 | 109.55 | 113.33 | 109.55 | 112.37 | 2,161,639 | +4.88(+4.54%) |
Mar 10, 2021 | 113.52 | 115.72 | 106.74 | 107.49 | 2,905,219 | -4.37(-3.91%) |
Mar 09, 2021 | 107.58 | 113.33 | 107.20 | 111.86 | 3,188,213 | +9.02(+8.77%) |
Mar 08, 2021 | 111.34 | 112.17 | 102.69 | 102.84 | 3,958,389 | -9.57(-8.52%) |
Mar 05, 2021 | 115.93 | 116.29 | 105.06 | 112.41 | 3,497,432 | -0.07(-0.06%) |
Mar 04, 2021 | 119.42 | 119.86 | 109.85 | 112.48 | 3,393,351 | -7.42(-6.19%) |
Mar 03, 2021 | 124.99 | 126.99 | 119.87 | 119.90 | 1,997,318 | -5.24(-4.19%) |
Mar 02, 2021 | 132.00 | 132.24 | 125.08 | 125.14 | 1,720,639 | -7.11(-5.37%) |
Mar 01, 2021 | 129.75 | 132.59 | 128.79 | 132.25 | 2,186,509 | +5.32(+4.19%) |
Feb 26, 2021 | 125.29 | 128.16 | 122.41 | 126.93 | 1,950,403 | +2.93(+2.36%) |
Feb 25, 2021 | 131.03 | 131.55 | 123.67 | 124.00 | 1,757,794 | -8.44(-6.37%) |
Feb 24, 2021 | 127.01 | 132.68 | 124.56 | 132.44 | 2,416,809 | +4.35(+3.40%) |
Feb 23, 2021 | 125.23 | 130.16 | 122.94 | 128.08 | 3,329,236 | -2.58(-1.97%) |
Feb 22, 2021 | 138.15 | 138.17 | 130.11 | 130.66 | 1,952,586 | -10.07(-7.15%) |
Feb 19, 2021 | 137.84 | 141.39 | 137.57 | 140.72 | 2,108,977 | +6.01(+4.46%) |
Feb 18, 2021 | 134.21 | 136.03 | 132.72 | 134.72 | 1,688,241 | -2.66(-1.94%) |
Feb 17, 2021 | 139.12 | 139.76 | 132.68 | 137.38 | 2,199,365 | -4.28(-3.02%) |
Feb 16, 2021 | 143.78 | 145.86 | 140.81 | 141.66 | 2,373,766 | +1.21(+0.86%) |
Feb 12, 2021 | 133.52 | 141.80 | 133.18 | 140.45 | 2,424,926 | +7.27(+5.46%) |
Feb 11, 2021 | 127.31 | 133.53 | 127.31 | 133.18 | 1,859,538 | +6.24(+4.92%) |
Feb 10, 2021 | 127.78 | 129.66 | 125.53 | 126.94 | 1,841,064 | +0.43(+0.34%) |
Feb 09, 2021 | 126.46 | 127.87 | 124.96 | 126.50 | 2,162,979 | -0.81(-0.64%) |
Feb 08, 2021 | 126.21 | 127.85 | 124.76 | 127.31 | 1,615,257 | +2.93(+2.36%) |
Feb 05, 2021 | 125.48 | 126.38 | 123.09 | 124.38 | 1,963,262 | +0.59(+0.48%) |
Feb 04, 2021 | 120.50 | 123.89 | 119.28 | 123.79 | 1,904,155 | +4.88(+4.11%) |
Feb 03, 2021 | 121.76 | 122.30 | 118.36 | 118.91 | 2,528,387 | -1.03(-0.86%) |
Feb 02, 2021 | 119.83 | 120.11 | 116.97 | 119.93 | 4,300,775 | +4.00(+3.45%) |
Feb 01, 2021 | 114.89 | 116.30 | 112.43 | 115.93 | 3,122,659 | +4.01(+3.59%) |
Jan 29, 2021 | 118.06 | 118.06 | 111.48 | 111.92 | 5,044,233 | -6.37(-5.39%) |
Jan 28, 2021 | 122.00 | 122.29 | 117.96 | 118.29 | 4,143,678 | -10.03(-7.82%) |
Jan 27, 2021 | 131.86 | 133.64 | 127.62 | 128.32 | 2,382,220 | -7.88(-5.79%) |
Jan 26, 2021 | 138.76 | 139.11 | 136.17 | 136.20 | 1,266,034 | -1.98(-1.44%) |
Jan 25, 2021 | 138.54 | 139.84 | 135.76 | 138.18 | 1,382,813 | +2.13(+1.57%) |
Jan 22, 2021 | 137.43 | 138.47 | 135.44 | 136.05 | 1,376,271 | -2.26(-1.63%) |
Jan 21, 2021 | 138.84 | 139.46 | 136.84 | 138.31 | 1,319,839 | +1.61(+1.18%) |
Jan 20, 2021 | 141.31 | 141.42 | 135.99 | 136.70 | 1,982,821 | -1.99(-1.44%) |
Jan 19, 2021 | 137.31 | 139.62 | 137.11 | 138.69 | 1,901,255 | +3.28(+2.43%) |
Jan 15, 2021 | 136.10 | 136.67 | 132.91 | 135.41 | 1,758,236 | -1.07(-0.79%) |
Jan 14, 2021 | 136.31 | 137.63 | 134.80 | 136.48 | 1,584,929 | +2.34(+1.74%) |
Jan 13, 2021 | 134.68 | 135.45 | 133.48 | 134.15 | 1,472,798 | -1.05(-0.78%) |
Jan 12, 2021 | 134.50 | 137.60 | 134.18 | 135.20 | 1,499,564 | +1.37(+1.02%) |
Jan 11, 2021 | 130.17 | 134.57 | 128.72 | 133.83 | 2,138,111 | +3.50(+2.69%) |
Jan 08, 2021 | 131.03 | 131.64 | 128.64 | 130.33 | 1,359,540 | +2.21(+1.72%) |
Jan 07, 2021 | 122.66 | 128.94 | 122.55 | 128.12 | 2,147,403 | +7.40(+6.13%) |
Jan 06, 2021 | 119.03 | 123.13 | 118.55 | 120.72 | 1,685,705 | +0.91(+0.76%) |
Jan 05, 2021 | 116.92 | 119.84 | 116.75 | 119.81 | 1,098,303 | +2.27(+1.93%) |
Jan 04, 2021 | 120.20 | 121.74 | 116.47 | 117.55 | 1,410,843 | -0.69(-0.58%) |
Dec 31, 2020 | 118.24 | 118.24 | 118.24 | 804,046 | -0.40(-0.33%) | |
Dec 30, 2020 | 116.62 | 119.06 | 116.38 | 118.63 | 804,046 | +3.05(+2.64%) |
Dec 29, 2020 | 117.28 | 117.43 | 114.80 | 115.58 | 970,620 | -0.52(-0.45%) |
Dec 28, 2020 | 118.42 | 118.56 | 115.81 | 116.11 | 745,564 | -1.13(-0.97%) |
Dec 24, 2020 | 116.07 | 117.26 | 115.22 | 117.24 | 427,290 | +1.60(+1.38%) |
Dec 23, 2020 | 117.43 | 117.65 | 115.58 | 115.64 | 941,354 | -1.29(-1.10%) |
Dec 22, 2020 | 118.08 | 118.47 | 116.52 | 116.94 | 1,685,307 | -1.14(-0.97%) |
Dec 21, 2020 | 116.21 | 118.50 | 116.05 | 118.08 | 1,337,787 | -0.85(-0.71%) |
Dec 18, 2020 | 117.69 | 119.42 | 117.19 | 118.93 | 2,741,287 | +1.22(+1.04%) |
Dec 17, 2020 | 119.33 | 120.68 | 117.32 | 117.70 | 1,633,908 | -0.41(-0.35%) |
Dec 16, 2020 | 117.80 | 119.17 | 116.95 | 118.12 | 1,695,140 | -0.66(-0.56%) |
Dec 15, 2020 | 116.36 | 119.09 | 115.88 | 118.78 | 1,557,648 | +3.22(+2.78%) |
Dec 14, 2020 | 115.01 | 116.58 | 114.23 | 115.56 | 1,297,285 | +1.78(+1.57%) |
Dec 11, 2020 | 112.85 | 114.53 | 111.39 | 113.78 | 1,187,671 | -0.30(-0.27%) |
Dec 10, 2020 | 112.44 | 114.54 | 110.73 | 114.08 | 1,642,311 | +1.64(+1.46%) |
Dec 09, 2020 | 116.43 | 116.59 | 111.59 | 112.45 | 1,576,824 | -4.59(-3.92%) |
Dec 08, 2020 | 115.30 | 117.32 | 114.93 | 117.03 | 1,129,273 | +1.49(+1.29%) |
Dec 07, 2020 | 114.94 | 115.70 | 113.19 | 115.55 | 1,360,134 | +1.11(+0.97%) |
Dec 04, 2020 | 113.25 | 114.68 | 112.43 | 114.43 | 1,184,021 | +2.26(+2.01%) |
Dec 03, 2020 | 113.42 | 115.60 | 112.01 | 112.17 | 1,723,985 | -0.22(-0.19%) |
Dec 02, 2020 | 112.92 | 113.36 | 111.29 | 112.39 | 1,405,523 | -1.14(-1.01%) |
Dec 01, 2020 | 109.73 | 114.34 | 109.67 | 113.53 | 2,205,380 | +4.71(+4.33%) |
Nov 30, 2020 | 108.42 | 109.11 | 106.55 | 108.82 | 1,582,234 | +0.93(+0.86%) |
Nov 27, 2020 | 108.12 | 109.30 | 107.57 | 107.89 | 860,968 | +1.05(+0.98%) |
Nov 25, 2020 | 107.99 | 108.51 | 106.71 | 106.85 | 1,392,393 | -0.64(-0.60%) |
Nov 24, 2020 | 107.97 | 107.99 | 105.69 | 107.49 | 1,687,835 | +0.76(+0.71%) |
Nov 23, 2020 | 104.79 | 107.05 | 104.79 | 106.73 | 1,209,936 | +1.96(+1.87%) |
Nov 20, 2020 | 105.16 | 106.34 | 104.56 | 104.77 | 1,396,725 | -0.14(-0.13%) |
Nov 19, 2020 | 103.27 | 105.06 | 102.97 | 104.91 | 1,063,707 | +1.62(+1.57%) |
Nov 18, 2020 | 104.42 | 104.88 | 103.21 | 103.28 | 1,203,772 | -1.07(-1.03%) |
Nov 17, 2020 | 105.15 | 105.15 | 103.34 | 104.35 | 1,277,193 | -1.25(-1.18%) |
Nov 16, 2020 | 101.41 | 105.66 | 101.16 | 105.61 | 1,790,203 | +4.82(+4.78%) |
Nov 13, 2020 | 100.70 | 101.68 | 99.52 | 100.79 | 1,078,650 | +1.78(+1.80%) |
Nov 12, 2020 | 100.63 | 100.63 | 98.34 | 99.00 | 1,293,513 | -0.69(-0.69%) |
Nov 11, 2020 | 98.18 | 100.18 | 98.02 | 99.69 | 1,708,497 | +2.99(+3.09%) |
Nov 10, 2020 | 100.50 | 100.57 | 96.05 | 96.71 | 2,005,287 | -3.36(-3.36%) |
Nov 09, 2020 | 103.40 | 104.07 | 99.79 | 100.07 | 2,246,923 | +1.28(+1.30%) |
Nov 06, 2020 | 97.38 | 99.26 | 96.56 | 98.79 | 1,529,069 | +0.93(+0.95%) |
Nov 05, 2020 | 95.95 | 98.87 | 95.61 | 97.86 | 1,946,634 | +3.42(+3.62%) |
Nov 04, 2020 | 91.08 | 95.01 | 89.60 | 94.44 | 2,599,604 | +5.93(+6.70%) |
Nov 03, 2020 | 89.34 | 90.36 | 87.98 | 88.51 | 1,097,946 | +0.13(+0.14%) |
Nov 02, 2020 | 87.20 | 89.18 | 86.95 | 88.38 | 1,869,763 | +1.82(+2.11%) |
Oct 30, 2020 | 85.53 | 86.86 | 84.82 | 86.56 | 1,605,086 | -0.68(-0.78%) |
Oct 29, 2020 | 84.27 | 88.03 | 83.83 | 87.24 | 1,639,910 | +2.96(+3.51%) |
Oct 28, 2020 | 84.48 | 85.59 | 83.75 | 84.28 | 1,203,632 | -1.89(-2.20%) |
Oct 27, 2020 | 88.51 | 88.51 | 85.58 | 86.17 | 1,496,944 | -2.10(-2.38%) |
Oct 26, 2020 | 89.25 | 90.27 | 87.01 | 88.27 | 1,276,769 | -2.37(-2.62%) |
Oct 23, 2020 | 89.87 | 91.10 | 89.67 | 90.65 | 1,183,796 | +1.04(+1.17%) |
Oct 22, 2020 | 91.39 | 91.39 | 88.09 | 89.60 | 2,208,107 | -1.11(-1.23%) |
Oct 21, 2020 | 86.71 | 91.80 | 86.71 | 90.72 | 3,585,869 | +4.07(+4.70%) |
Oct 20, 2020 | 86.39 | 87.57 | 86.23 | 86.65 | 2,857,180 | +1.25(+1.47%) |
Oct 19, 2020 | 86.43 | 87.50 | 84.79 | 85.40 | 1,490,956 | +0.08(+0.09%) |
Oct 16, 2020 | 86.89 | 87.03 | 85.10 | 85.32 | 1,047,695 | -0.69(-0.80%) |
Oct 15, 2020 | 83.61 | 86.32 | 83.04 | 86.01 | 1,112,482 | +0.35(+0.41%) |
Oct 14, 2020 | 86.27 | 87.54 | 85.50 | 85.65 | 981,547 | -0.69(-0.80%) |
Oct 13, 2020 | 85.72 | 87.34 | 84.86 | 86.34 | 1,159,950 | +0.99(+1.15%) |
Oct 12, 2020 | 85.98 | 86.24 | 84.53 | 85.36 | 2,100,630 | +0.52(+0.62%) |
Oct 09, 2020 | 84.11 | 85.56 | 83.37 | 84.83 | 1,793,251 | +3.57(+4.39%) |
Oct 08, 2020 | 81.39 | 82.15 | 80.96 | 81.27 | 1,154,246 | +0.19(+0.23%) |
Oct 07, 2020 | 81.14 | 82.10 | 80.64 | 81.08 | 1,261,564 | +1.16(+1.45%) |
Oct 06, 2020 | 80.08 | 81.92 | 79.39 | 79.92 | 1,186,410 | -0.12(-0.15%) |
Oct 05, 2020 | 78.33 | 80.12 | 78.31 | 80.04 | 1,330,207 | +2.57(+3.32%) |
Oct 02, 2020 | 77.59 | 78.72 | 77.16 | 77.46 | 1,049,015 | -2.64(-3.30%) |
Oct 01, 2020 | 79.65 | 80.45 | 79.19 | 80.11 | 1,218,048 | +1.81(+2.32%) |
Sep 30, 2020 | 78.16 | 79.21 | 77.65 | 78.29 | 1,831,126 | -0.39(-0.50%) |
Sep 29, 2020 | 78.35 | 79.48 | 78.32 | 78.69 | 1,186,337 | +0.65(+0.83%) |
Sep 28, 2020 | 77.50 | 78.36 | 76.43 | 78.04 | 1,858,714 | +1.46(+1.91%) |
Sep 25, 2020 | 75.22 | 76.95 | 74.30 | 76.57 | 1,766,458 | +1.39(+1.85%) |
Sep 24, 2020 | 73.61 | 76.46 | 73.61 | 75.18 | 2,239,384 | +0.88(+1.18%) |
Sep 23, 2020 | 75.73 | 76.92 | 74.03 | 74.30 | 2,123,314 | -1.13(-1.50%) |
Sep 22, 2020 | 76.42 | 76.42 | 74.09 | 75.43 | 1,811,497 | -0.35(-0.47%) |
Sep 21, 2020 | 73.87 | 75.87 | 73.41 | 75.79 | 2,011,675 | +0.54(+0.72%) |
Sep 18, 2020 | 77.07 | 77.52 | 74.32 | 75.25 | 30,663,198 | -1.25(-1.64%) |
Sep 17, 2020 | 73.90 | 76.57 | 73.11 | 76.50 | 1,765,820 | +1.29(+1.72%) |
Sep 16, 2020 | 76.38 | 77.27 | 74.98 | 75.21 | 1,896,548 | -0.86(-1.13%) |
Sep 15, 2020 | 76.32 | 76.70 | 75.15 | 76.07 | 1,469,104 | +0.37(+0.49%) |
Sep 14, 2020 | 75.37 | 75.92 | 74.32 | 75.69 | 1,949,068 | +1.87(+2.54%) |
Sep 11, 2020 | 74.88 | 75.47 | 72.99 | 73.82 | 1,677,957 | -0.51(-0.69%) |
Sep 10, 2020 | 76.81 | 77.08 | 73.85 | 74.33 | 3,294,165 | -1.41(-1.86%) |
Sep 09, 2020 | 76.36 | 77.03 | 75.23 | 75.74 | 3,001,384 | +1.32(+1.77%) |
Sep 08, 2020 | 75.03 | 77.01 | 74.09 | 74.42 | 4,371,447 | -3.02(-3.91%) |
Sep 04, 2020 | 78.10 | 80.42 | 74.35 | 77.44 | 4,279,183 | -3.28(-4.06%) |
Sep 03, 2020 | 85.42 | 86.15 | 80.34 | 80.73 | 2,608,130 | -6.35(-7.29%) |
Sep 02, 2020 | 85.27 | 87.23 | 84.36 | 87.07 | 1,667,102 | +3.07(+3.66%) |
Sep 01, 2020 | 84.64 | 85.73 | 83.59 | 84.00 | 1,395,738 | +0.37(+0.45%) |
Aug 31, 2020 | 84.72 | 84.89 | 82.94 | 83.62 | 1,637,363 | -0.75(-0.89%) |
Aug 28, 2020 | 84.09 | 84.54 | 83.02 | 84.37 | 2,067,976 | +0.93(+1.12%) |
Aug 27, 2020 | 88.55 | 88.86 | 83.44 | 83.44 | 2,197,996 | -5.01(-5.66%) |
Aug 26, 2020 | 88.79 | 88.93 | 87.63 | 88.45 | 843,567 | -0.43(-0.49%) |
Aug 25, 2020 | 88.09 | 88.91 | 87.75 | 88.88 | 1,176,891 | +1.20(+1.37%) |
Aug 24, 2020 | 87.56 | 88.44 | 86.87 | 87.68 | 843,260 | +1.07(+1.24%) |
Aug 21, 2020 | 87.18 | 87.18 | 86.13 | 86.61 | 1,278,564 | -0.72(-0.82%) |
Aug 20, 2020 | 87.59 | 87.82 | 86.62 | 87.32 | 1,200,380 | -1.49(-1.67%) |
Aug 19, 2020 | 90.17 | 90.82 | 88.65 | 88.81 | 853,860 | -0.97(-1.09%) |
Aug 18, 2020 | 91.01 | 91.18 | 88.61 | 89.78 | 1,151,370 | -0.74(-0.82%) |
Aug 17, 2020 | 89.56 | 91.01 | 88.85 | 90.52 | 944,326 | +1.89(+2.13%) |
Aug 14, 2020 | 88.84 | 91.96 | 88.23 | 88.63 | 1,335,771 | +0.08(+0.09%) |
Aug 13, 2020 | 88.57 | 89.43 | 87.49 | 88.55 | 1,012,992 | +0.32(+0.37%) |
Aug 12, 2020 | 85.89 | 88.50 | 84.99 | 88.23 | 1,331,135 | +3.33(+3.92%) |
Aug 11, 2020 | 85.47 | 86.61 | 84.69 | 84.90 | 1,549,889 | -0.82(-0.95%) |
Aug 10, 2020 | 86.36 | 87.03 | 84.72 | 85.72 | 1,441,318 | -0.46(-0.54%) |
Aug 07, 2020 | 88.87 | 89.53 | 84.28 | 86.18 | 2,352,485 | -3.24(-3.62%) |
Aug 06, 2020 | 89.56 | 90.78 | 88.11 | 89.42 | 1,702,079 | +0.21(+0.23%) |
Aug 05, 2020 | 88.34 | 89.43 | 87.93 | 89.21 | 3,532,527 | +1.10(+1.25%) |
Aug 04, 2020 | 88.82 | 88.96 | 87.08 | 88.11 | 1,144,583 | -0.72(-0.81%) |
Aug 03, 2020 | 88.04 | 89.86 | 88.04 | 88.83 | 1,775,156 | +1.28(+1.46%) |
Jul 31, 2020 | 87.07 | 87.62 | 84.81 | 87.55 | 2,368,235 | +0.34(+0.39%) |
Jul 30, 2020 | 86.32 | 87.34 | 84.86 | 87.21 | 1,474,460 | -0.16(-0.18%) |
Jul 29, 2020 | 86.36 | 88.40 | 86.24 | 87.36 | 2,355,098 | +1.74(+2.03%) |
Jul 28, 2020 | 85.96 | 86.65 | 84.87 | 85.62 | 2,238,750 | -1.30(-1.49%) |
Jul 27, 2020 | 83.64 | 87.49 | 83.02 | 86.92 | 3,054,807 | +4.71(+5.73%) |
Jul 24, 2020 | 82.85 | 83.62 | 81.43 | 82.21 | 2,289,487 | -2.53(-2.98%) |
Jul 23, 2020 | 88.35 | 89.20 | 83.04 | 84.74 | 2,808,658 | -3.34(-3.79%) |
Jul 22, 2020 | 87.83 | 88.80 | 85.12 | 88.07 | 3,531,307 | -0.23(-0.26%) |
Jul 21, 2020 | 88.32 | 88.95 | 87.01 | 88.30 | 3,412,829 | -0.02(-0.02%) |
Jul 20, 2020 | 85.57 | 88.44 | 85.05 | 88.32 | 1,600,124 | +3.27(+3.84%) |
Jul 17, 2020 | 84.90 | 85.26 | 84.25 | 85.05 | 1,048,315 | +0.31(+0.37%) |
Jul 16, 2020 | 83.81 | 85.16 | 83.52 | 84.74 | 1,114,350 | -0.42(-0.50%) |
Jul 15, 2020 | 85.79 | 85.79 | 83.35 | 85.16 | 1,616,403 | -0.08(-0.09%) |
Jul 14, 2020 | 84.74 | 85.27 | 81.60 | 85.24 | 2,626,281 | -0.24(-0.28%) |
Jul 13, 2020 | 87.05 | 89.26 | 85.43 | 85.47 | 2,317,211 | -0.52(-0.61%) |
Jul 10, 2020 | 87.10 | 87.44 | 84.52 | 86.00 | 2,110,144 | -1.06(-1.22%) |
Jul 09, 2020 | 86.88 | 87.86 | 85.75 | 87.06 | 1,464,072 | +0.65(+0.75%) |
Jul 08, 2020 | 86.07 | 87.05 | 85.25 | 86.41 | 1,752,108 | +1.44(+1.69%) |
Jul 07, 2020 | 86.39 | 87.47 | 84.93 | 84.97 | 2,027,016 | -1.76(-2.03%) |
Jul 06, 2020 | 85.54 | 88.16 | 84.83 | 86.73 | 1,822,712 | +3.49(+4.20%) |
Jul 02, 2020 | 82.67 | 84.36 | 82.34 | 83.24 | 1,635,623 | +1.64(+2.01%) |
Jul 01, 2020 | 83.36 | 83.45 | 81.50 | 81.60 | 1,445,327 | -1.57(-1.89%) |
Jun 30, 2020 | 82.28 | 83.52 | 80.86 | 83.17 | 2,375,470 | +1.65(+2.03%) |
Jun 29, 2020 | 80.48 | 82.02 | 79.30 | 81.52 | 1,632,939 | +0.96(+1.20%) |
Jun 26, 2020 | 83.28 | 83.62 | 80.35 | 80.55 | 2,434,485 | -2.93(-3.51%) |
Jun 25, 2020 | 80.19 | 83.49 | 79.35 | 83.49 | 2,592,122 | +3.42(+4.26%) |
Jun 24, 2020 | 82.33 | 83.52 | 79.62 | 80.07 | 3,048,599 | -2.34(-2.84%) |
Jun 23, 2020 | 83.65 | 84.07 | 82.18 | 82.41 | 2,020,080 | -0.11(-0.13%) |
Jun 22, 2020 | 81.63 | 83.16 | 80.49 | 82.52 | 2,640,252 | +1.08(+1.33%) |
Jun 19, 2020 | 79.16 | 81.48 | 78.76 | 81.44 | 4,892,646 | +3.09(+3.94%) |
Jun 18, 2020 | 77.61 | 78.66 | 76.77 | 78.35 | 2,057,768 | +1.17(+1.52%) |
Jun 17, 2020 | 76.24 | 77.52 | 75.86 | 77.18 | 2,187,783 | +1.37(+1.80%) |
Jun 16, 2020 | 76.43 | 77.61 | 74.61 | 75.81 | 2,646,974 | +2.42(+3.30%) |
Jun 15, 2020 | 69.31 | 73.49 | 68.95 | 73.39 | 2,787,695 | +2.78(+3.93%) |
Jun 12, 2020 | 72.34 | 73.01 | 69.21 | 70.61 | 2,589,644 | +0.93(+1.33%) |
Jun 11, 2020 | 72.83 | 73.29 | 69.64 | 69.69 | 2,797,081 | -5.38(-7.17%) |
Jun 10, 2020 | 74.16 | 76.25 | 73.77 | 75.07 | 2,317,123 | +1.40(+1.90%) |
Jun 09, 2020 | 72.49 | 74.51 | 71.35 | 73.67 | 3,027,745 | -0.04(-0.05%) |
Jun 08, 2020 | 76.76 | 76.95 | 72.74 | 73.71 | 2,896,664 | -1.83(-2.42%) |
Jun 05, 2020 | 74.71 | 76.79 | 74.01 | 75.54 | 2,570,541 | +3.51(+4.88%) |
Jun 04, 2020 | 71.30 | 72.51 | 70.70 | 72.03 | 2,028,492 | +0.86(+1.20%) |
Jun 03, 2020 | 70.14 | 72.32 | 69.50 | 71.17 | 2,518,656 | +2.82(+4.13%) |
Jun 02, 2020 | 66.31 | 68.39 | 66.06 | 68.35 | 1,366,364 | +2.25(+3.41%) |
Jun 01, 2020 | 65.78 | 66.87 | 65.45 | 66.10 | 1,995,602 | +0.14(+0.21%) |
May 29, 2020 | 63.74 | 66.18 | 63.74 | 65.96 | 2,504,799 | +2.42(+3.81%) |
May 28, 2020 | 66.58 | 67.09 | 63.19 | 63.54 | 2,316,653 | -2.98(-4.48%) |
May 27, 2020 | 64.92 | 66.62 | 63.89 | 66.52 | 2,690,116 | +2.70(+4.23%) |
May 26, 2020 | 63.77 | 64.82 | 62.11 | 63.82 | 1,955,696 | +2.17(+3.51%) |
May 22, 2020 | 60.87 | 61.71 | 60.04 | 61.66 | 865,373 | +0.99(+1.64%) |
May 21, 2020 | 61.77 | 62.32 | 59.88 | 60.66 | 1,558,032 | -1.76(-2.82%) |
May 20, 2020 | 61.64 | 62.73 | 61.41 | 62.42 | 2,078,637 | +2.37(+3.94%) |
May 19, 2020 | 59.93 | 61.87 | 59.67 | 60.06 | 1,590,599 | +0.46(+0.77%) |
May 18, 2020 | 57.49 | 59.91 | 56.50 | 59.59 | 2,579,086 | +3.69(+6.61%) |
May 15, 2020 | 56.44 | 58.33 | 55.44 | 55.90 | 3,333,462 | -4.42(-7.33%) |
May 14, 2020 | 57.90 | 60.48 | 56.33 | 60.32 | 2,077,162 | +1.63(+2.78%) |
May 13, 2020 | 60.13 | 61.14 | 57.62 | 58.69 | 1,748,759 | -1.54(-2.56%) |
May 12, 2020 | 62.31 | 62.81 | 60.22 | 60.23 | 1,766,646 | -1.78(-2.87%) |
May 11, 2020 | 63.06 | 63.43 | 61.97 | 62.01 | 2,839,373 | -1.95(-3.04%) |
May 08, 2020 | 62.00 | 64.56 | 62.00 | 63.96 | 2,089,087 | +2.61(+4.26%) |
May 07, 2020 | 60.29 | 61.55 | 60.29 | 61.34 | 2,526,218 | +1.90(+3.19%) |
May 06, 2020 | 59.37 | 60.61 | 58.79 | 59.45 | 1,624,855 | +1.04(+1.78%) |
May 05, 2020 | 59.42 | 60.58 | 58.06 | 58.40 | 1,740,017 | +0.84(+1.47%) |
May 04, 2020 | 56.34 | 58.15 | 56.06 | 57.56 | 2,209,583 | +0.72(+1.26%) |