Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 104.47 | 106.84 | 103.20 | 105.00 | 537,304 | -0.60(-0.57%) |
Apr 29, 2021 | 99.19 | 106.01 | 97.31 | 105.61 | 1,180,187 | +11.04(+11.68%) |
Apr 28, 2021 | 93.93 | 95.08 | 93.09 | 94.56 | 340,643 | +0.79(+0.84%) |
Apr 27, 2021 | 95.34 | 96.42 | 93.74 | 93.77 | 323,173 | -0.67(-0.71%) |
Apr 26, 2021 | 93.55 | 94.93 | 92.94 | 94.44 | 220,962 | +1.72(+1.85%) |
Apr 23, 2021 | 92.36 | 93.45 | 91.59 | 92.73 | 315,411 | +1.08(+1.17%) |
Apr 22, 2021 | 92.68 | 92.95 | 90.54 | 91.65 | 365,110 | -0.87(-0.94%) |
Apr 21, 2021 | 92.43 | 93.82 | 92.36 | 92.52 | 419,035 | -0.04(-0.04%) |
Apr 20, 2021 | 96.89 | 97.31 | 90.97 | 92.56 | 433,184 | -4.10(-4.24%) |
Apr 19, 2021 | 98.70 | 98.70 | 95.40 | 96.65 | 353,193 | -0.85(-0.87%) |
Apr 16, 2021 | 94.81 | 97.92 | 94.78 | 97.50 | 396,873 | +3.39(+3.60%) |
Apr 15, 2021 | 94.35 | 94.52 | 93.19 | 94.12 | 200,677 | +0.54(+0.58%) |
Apr 14, 2021 | 93.60 | 94.60 | 92.23 | 93.57 | 214,494 | +0.66(+0.71%) |
Apr 13, 2021 | 93.51 | 93.83 | 90.96 | 92.91 | 294,933 | -0.72(-0.77%) |
Apr 12, 2021 | 93.88 | 94.65 | 92.64 | 93.63 | 250,880 | -0.25(-0.26%) |
Apr 09, 2021 | 90.94 | 94.01 | 90.26 | 93.88 | 228,985 | +2.67(+2.93%) |
Apr 08, 2021 | 92.52 | 92.68 | 90.22 | 91.21 | 375,214 | -0.96(-1.04%) |
Apr 07, 2021 | 93.44 | 94.22 | 91.29 | 92.16 | 279,119 | -0.88(-0.94%) |
Apr 06, 2021 | 93.29 | 94.74 | 92.53 | 93.04 | 389,457 | +0.15(+0.16%) |
Apr 05, 2021 | 93.20 | 94.29 | 91.95 | 92.89 | 333,303 | -0.18(-0.19%) |
Apr 01, 2021 | 91.70 | 93.26 | 90.89 | 93.07 | 445,811 | +2.35(+2.59%) |
Mar 31, 2021 | 91.34 | 92.28 | 90.41 | 90.72 | 435,224 | -0.16(-0.17%) |
Mar 30, 2021 | 88.07 | 91.49 | 87.29 | 90.88 | 521,538 | +2.19(+2.47%) |
Mar 29, 2021 | 90.67 | 92.28 | 87.97 | 88.69 | 405,101 | -2.74(-3.00%) |
Mar 26, 2021 | 88.80 | 91.53 | 87.72 | 91.43 | 265,967 | +3.61(+4.11%) |
Mar 25, 2021 | 84.08 | 88.19 | 82.95 | 87.82 | 365,711 | +2.65(+3.11%) |
Mar 24, 2021 | 85.58 | 88.12 | 85.12 | 85.17 | 316,437 | +0.52(+0.62%) |
Mar 23, 2021 | 87.42 | 87.96 | 84.30 | 84.65 | 371,850 | -2.86(-3.27%) |
Mar 22, 2021 | 87.43 | 88.21 | 85.66 | 87.51 | 201,930 | +0.80(+0.92%) |
Mar 19, 2021 | 85.99 | 88.28 | 84.59 | 86.71 | 879,870 | +1.16(+1.36%) |
Mar 18, 2021 | 91.68 | 91.68 | 85.26 | 85.55 | 474,688 | -7.19(-7.75%) |
Mar 17, 2021 | 88.19 | 92.79 | 86.99 | 92.74 | 398,956 | +3.85(+4.33%) |
Mar 16, 2021 | 89.38 | 91.22 | 88.77 | 88.89 | 354,181 | -0.35(-0.39%) |
Mar 15, 2021 | 87.70 | 89.24 | 86.96 | 89.23 | 442,742 | +1.13(+1.29%) |
Mar 12, 2021 | 87.14 | 88.53 | 85.57 | 88.10 | 414,503 | -1.22(-1.37%) |
Mar 11, 2021 | 89.80 | 91.01 | 87.84 | 89.32 | 369,312 | +0.21(+0.23%) |
Mar 10, 2021 | 87.40 | 90.14 | 86.65 | 89.11 | 480,362 | +2.61(+3.01%) |
Mar 09, 2021 | 88.26 | 88.83 | 85.97 | 86.51 | 338,668 | -0.49(-0.57%) |
Mar 08, 2021 | 86.29 | 89.17 | 86.06 | 87.00 | 433,505 | +1.11(+1.29%) |
Mar 05, 2021 | 82.58 | 86.06 | 79.78 | 85.90 | 443,684 | +4.58(+5.63%) |
Mar 04, 2021 | 82.05 | 84.65 | 78.76 | 81.32 | 547,731 | -0.74(-0.90%) |
Mar 03, 2021 | 84.40 | 84.40 | 81.11 | 82.06 | 414,650 | -1.95(-2.33%) |
Mar 02, 2021 | 83.62 | 84.27 | 81.68 | 84.01 | 516,848 | +0.44(+0.53%) |
Mar 01, 2021 | 84.18 | 85.84 | 83.22 | 83.57 | 487,311 | +0.36(+0.43%) |
Feb 26, 2021 | 82.17 | 84.45 | 81.29 | 83.21 | 437,807 | +2.13(+2.63%) |
Feb 25, 2021 | 84.65 | 84.71 | 80.69 | 81.08 | 550,953 | -4.42(-5.17%) |
Feb 24, 2021 | 81.07 | 85.80 | 79.08 | 85.50 | 587,261 | +4.26(+5.25%) |
Feb 23, 2021 | 80.04 | 81.47 | 78.36 | 81.24 | 844,860 | +0.23(+0.28%) |
Feb 22, 2021 | 83.52 | 83.66 | 80.50 | 81.01 | 771,149 | -2.46(-2.94%) |
Feb 19, 2021 | 82.30 | 83.91 | 81.72 | 83.47 | 374,887 | +1.73(+2.11%) |
Feb 18, 2021 | 83.31 | 83.89 | 81.66 | 81.74 | 381,062 | -1.10(-1.32%) |
Feb 17, 2021 | 82.42 | 83.73 | 80.75 | 82.84 | 1,112,378 | -0.56(-0.67%) |
Feb 16, 2021 | 85.71 | 85.71 | 82.83 | 83.40 | 886,673 | -2.61(-3.03%) |
Feb 12, 2021 | 86.21 | 87.66 | 85.56 | 86.00 | 340,235 | -1.31(-1.50%) |
Feb 11, 2021 | 88.06 | 90.26 | 87.31 | 87.32 | 1,011,967 | -0.36(-0.41%) |
Feb 10, 2021 | 86.87 | 88.55 | 84.35 | 87.67 | 474,421 | +0.77(+0.89%) |
Feb 09, 2021 | 89.07 | 90.07 | 86.69 | 86.90 | 337,022 | -2.11(-2.37%) |
Feb 08, 2021 | 86.54 | 89.32 | 86.16 | 89.01 | 427,630 | +3.15(+3.67%) |
Feb 05, 2021 | 85.15 | 86.56 | 83.73 | 85.87 | 483,300 | +1.36(+1.61%) |
Feb 04, 2021 | 84.38 | 85.86 | 82.91 | 84.50 | 347,189 | +0.32(+0.38%) |
Feb 03, 2021 | 83.38 | 84.60 | 82.28 | 84.19 | 503,500 | +1.12(+1.34%) |
Feb 02, 2021 | 82.16 | 83.34 | 79.57 | 83.07 | 681,113 | +1.45(+1.78%) |
Feb 01, 2021 | 80.01 | 81.98 | 77.97 | 81.62 | 594,433 | +2.41(+3.04%) |
Jan 29, 2021 | 82.32 | 82.89 | 78.99 | 79.21 | 815,025 | -5.68(-6.70%) |
Jan 28, 2021 | 90.30 | 91.89 | 84.59 | 84.90 | 1,599,220 | -7.19(-7.81%) |
Jan 27, 2021 | 90.93 | 94.16 | 90.00 | 92.09 | 753,662 | -0.68(-0.73%) |
Jan 26, 2021 | 95.60 | 96.66 | 90.15 | 92.77 | 707,103 | -2.05(-2.16%) |
Jan 25, 2021 | 94.74 | 96.22 | 92.17 | 94.83 | 573,130 | +0.78(+0.83%) |
Jan 22, 2021 | 89.83 | 94.27 | 88.33 | 94.05 | 897,095 | +3.39(+3.73%) |
Jan 21, 2021 | 89.92 | 93.16 | 89.82 | 90.66 | 560,906 | +0.75(+0.83%) |
Jan 20, 2021 | 84.69 | 90.98 | 84.14 | 89.91 | 794,324 | +5.83(+6.94%) |
Jan 19, 2021 | 82.09 | 84.18 | 81.73 | 84.08 | 466,479 | +3.12(+3.85%) |
Jan 15, 2021 | 80.28 | 81.70 | 79.45 | 80.96 | 418,252 | +0.02(+0.02%) |
Jan 14, 2021 | 80.86 | 82.23 | 80.05 | 80.94 | 321,604 | +0.20(+0.24%) |
Jan 13, 2021 | 82.76 | 85.42 | 80.54 | 80.74 | 377,674 | -1.19(-1.46%) |
Jan 12, 2021 | 81.12 | 82.29 | 80.24 | 81.94 | 590,299 | +1.17(+1.45%) |
Jan 11, 2021 | 78.36 | 81.36 | 77.50 | 80.76 | 566,778 | +1.65(+2.08%) |
Jan 08, 2021 | 83.89 | 83.96 | 78.83 | 79.11 | 400,521 | -4.23(-5.08%) |
Jan 07, 2021 | 80.18 | 83.72 | 79.92 | 83.35 | 575,868 | +3.53(+4.43%) |
Jan 06, 2021 | 78.12 | 80.21 | 76.98 | 79.82 | 908,987 | +0.58(+0.73%) |
Jan 05, 2021 | 80.44 | 80.78 | 78.46 | 79.23 | 729,912 | -1.80(-2.22%) |
Jan 04, 2021 | 82.39 | 82.83 | 79.25 | 81.03 | 448,825 | -0.71(-0.87%) |
Dec 31, 2020 | 81.74 | 81.74 | 81.74 | 194,738 | -2.73(-3.24%) | |
Dec 30, 2020 | 85.17 | 85.86 | 84.20 | 84.47 | 194,738 | -0.16(-0.19%) |
Dec 29, 2020 | 85.17 | 85.49 | 83.25 | 84.63 | 231,870 | +0.04(+0.05%) |
Dec 28, 2020 | 87.84 | 87.89 | 84.51 | 84.59 | 294,652 | -2.72(-3.12%) |
Dec 24, 2020 | 85.14 | 87.44 | 83.99 | 87.32 | 155,223 | +2.55(+3.00%) |
Dec 23, 2020 | 86.17 | 86.32 | 83.58 | 84.77 | 350,684 | -0.95(-1.11%) |
Dec 22, 2020 | 84.74 | 85.77 | 83.66 | 85.72 | 366,475 | +0.58(+0.68%) |
Dec 21, 2020 | 84.63 | 86.04 | 83.41 | 85.14 | 592,285 | -1.32(-1.53%) |
Dec 18, 2020 | 87.59 | 88.40 | 85.27 | 86.46 | 1,219,802 | -0.65(-0.75%) |
Dec 17, 2020 | 84.50 | 89.13 | 84.41 | 87.11 | 1,042,264 | +3.30(+3.93%) |
Dec 16, 2020 | 84.88 | 84.88 | 83.08 | 83.81 | 710,408 | -0.23(-0.27%) |
Dec 15, 2020 | 84.87 | 85.66 | 83.65 | 84.04 | 502,122 | +0.15(+0.18%) |
Dec 14, 2020 | 86.14 | 87.07 | 83.86 | 83.89 | 347,579 | -1.28(-1.51%) |
Dec 11, 2020 | 84.60 | 85.75 | 84.11 | 85.17 | 203,553 | +0.11(+0.13%) |
Dec 10, 2020 | 84.34 | 85.92 | 83.97 | 85.07 | 287,352 | -0.09(-0.10%) |
Dec 09, 2020 | 87.98 | 88.20 | 84.34 | 85.16 | 318,347 | -1.97(-2.27%) |
Dec 08, 2020 | 88.84 | 89.18 | 85.36 | 87.13 | 550,455 | -2.76(-3.07%) |
Dec 07, 2020 | 87.26 | 90.24 | 85.80 | 89.89 | 340,817 | +2.96(+3.41%) |
Dec 04, 2020 | 88.76 | 88.83 | 85.10 | 86.93 | 432,437 | -1.91(-2.16%) |
Dec 03, 2020 | 84.64 | 89.51 | 84.64 | 88.85 | 441,538 | +4.69(+5.57%) |
Dec 02, 2020 | 87.44 | 87.44 | 83.93 | 84.16 | 606,770 | -3.51(-4.01%) |
Dec 01, 2020 | 90.31 | 90.31 | 86.56 | 87.67 | 780,960 | -1.30(-1.46%) |
Nov 30, 2020 | 90.30 | 90.35 | 86.00 | 88.97 | 454,526 | -2.12(-2.33%) |
Nov 27, 2020 | 90.38 | 91.28 | 88.26 | 91.10 | 181,769 | +0.49(+0.54%) |
Nov 25, 2020 | 89.36 | 91.41 | 88.35 | 90.60 | 362,830 | +1.48(+1.66%) |
Nov 24, 2020 | 92.02 | 92.06 | 88.79 | 89.12 | 359,159 | -2.06(-2.26%) |
Nov 23, 2020 | 89.24 | 91.85 | 89.24 | 91.19 | 261,032 | +2.53(+2.85%) |
Nov 20, 2020 | 90.80 | 91.93 | 88.59 | 88.66 | 380,966 | -2.56(-2.80%) |
Nov 19, 2020 | 90.53 | 91.97 | 89.79 | 91.22 | 491,596 | +1.34(+1.49%) |
Nov 18, 2020 | 88.95 | 91.59 | 88.47 | 89.87 | 468,495 | +0.70(+0.79%) |
Nov 17, 2020 | 88.80 | 90.80 | 87.54 | 89.17 | 456,505 | +0.25(+0.28%) |
Nov 16, 2020 | 89.74 | 89.81 | 86.85 | 88.93 | 467,753 | +0.14(+0.16%) |
Nov 13, 2020 | 88.24 | 90.65 | 87.48 | 88.79 | 333,143 | +1.67(+1.91%) |
Nov 12, 2020 | 89.54 | 90.77 | 85.97 | 87.12 | 468,380 | -2.43(-2.71%) |
Nov 11, 2020 | 89.56 | 90.12 | 87.10 | 89.55 | 456,229 | +0.62(+0.70%) |
Nov 10, 2020 | 83.84 | 90.58 | 82.72 | 88.93 | 677,276 | +6.49(+7.88%) |
Nov 09, 2020 | 94.32 | 94.55 | 82.28 | 82.43 | 867,556 | -8.92(-9.77%) |
Nov 06, 2020 | 95.25 | 95.25 | 90.31 | 91.35 | 383,803 | -3.95(-4.14%) |
Nov 05, 2020 | 96.46 | 97.45 | 94.40 | 95.30 | 247,524 | -0.25(-0.26%) |
Nov 04, 2020 | 89.56 | 96.46 | 88.72 | 95.55 | 607,657 | +7.51(+8.53%) |
Nov 03, 2020 | 87.75 | 89.21 | 86.73 | 88.04 | 396,746 | +1.18(+1.36%) |
Nov 02, 2020 | 87.85 | 89.78 | 85.58 | 86.85 | 569,969 | +0.90(+1.04%) |
Oct 30, 2020 | 87.58 | 89.36 | 84.42 | 85.95 | 422,609 | -1.89(-2.15%) |
Oct 29, 2020 | 90.84 | 91.66 | 86.89 | 87.84 | 307,853 | -3.01(-3.31%) |
Oct 28, 2020 | 88.55 | 92.95 | 87.49 | 90.85 | 438,770 | -0.11(-0.12%) |
Oct 27, 2020 | 93.22 | 93.57 | 90.38 | 90.96 | 438,364 | -2.33(-2.50%) |
Oct 26, 2020 | 96.91 | 97.37 | 92.05 | 93.29 | 655,000 | -5.67(-5.73%) |
Oct 23, 2020 | 96.24 | 99.19 | 93.96 | 98.95 | 616,233 | +3.87(+4.07%) |
Oct 22, 2020 | 103.05 | 103.05 | 94.38 | 95.08 | 1,002,938 | -6.86(-6.73%) |
Oct 21, 2020 | 107.81 | 108.08 | 100.09 | 101.94 | 683,775 | -4.95(-4.64%) |
Oct 20, 2020 | 108.97 | 110.03 | 106.69 | 106.90 | 363,299 | -1.70(-1.56%) |
Oct 19, 2020 | 110.65 | 111.58 | 108.01 | 108.60 | 224,840 | -1.55(-1.41%) |
Oct 16, 2020 | 113.99 | 115.06 | 110.03 | 110.14 | 272,249 | -3.34(-2.94%) |
Oct 15, 2020 | 109.70 | 114.25 | 109.22 | 113.48 | 212,664 | +1.92(+1.73%) |
Oct 14, 2020 | 112.52 | 113.05 | 109.95 | 111.56 | 206,131 | -0.21(-0.19%) |
Oct 13, 2020 | 111.47 | 112.63 | 105.66 | 111.76 | 396,278 | -1.73(-1.52%) |
Oct 12, 2020 | 112.02 | 113.99 | 110.76 | 113.49 | 232,492 | +2.24(+2.01%) |
Oct 09, 2020 | 112.12 | 112.90 | 109.92 | 111.25 | 358,777 | +1.07(+0.97%) |
Oct 08, 2020 | 107.25 | 111.67 | 107.23 | 110.19 | 361,543 | +2.38(+2.21%) |
Oct 07, 2020 | 111.02 | 111.83 | 105.80 | 107.81 | 431,242 | -0.63(-0.58%) |
Oct 06, 2020 | 112.75 | 113.65 | 107.58 | 108.44 | 409,593 | -3.17(-2.84%) |
Oct 05, 2020 | 114.56 | 115.53 | 109.59 | 111.61 | 437,522 | -1.91(-1.68%) |
Oct 02, 2020 | 109.29 | 114.79 | 109.01 | 113.51 | 313,385 | +1.60(+1.43%) |
Oct 01, 2020 | 110.80 | 112.45 | 108.97 | 111.91 | 396,107 | +2.96(+2.72%) |
Sep 30, 2020 | 105.25 | 110.53 | 105.25 | 108.95 | 658,870 | +3.71(+3.53%) |
Sep 29, 2020 | 106.56 | 107.68 | 104.90 | 105.24 | 301,114 | -1.32(-1.24%) |
Sep 28, 2020 | 102.96 | 107.02 | 102.64 | 106.56 | 411,265 | +5.89(+5.85%) |
Sep 25, 2020 | 100.46 | 102.56 | 99.76 | 100.67 | 260,090 | -0.31(-0.30%) |
Sep 24, 2020 | 100.10 | 102.72 | 98.19 | 100.98 | 276,128 | +0.71(+0.71%) |
Sep 23, 2020 | 106.00 | 107.36 | 100.12 | 100.27 | 496,134 | -5.63(-5.32%) |
Sep 22, 2020 | 100.56 | 106.29 | 99.97 | 105.90 | 434,095 | +5.50(+5.47%) |
Sep 21, 2020 | 99.10 | 100.80 | 95.74 | 100.40 | 375,864 | +0.71(+0.71%) |
Sep 18, 2020 | 101.26 | 101.95 | 97.59 | 99.69 | 802,968 | -0.74(-0.74%) |
Sep 17, 2020 | 100.26 | 101.77 | 97.76 | 100.43 | 347,297 | -1.72(-1.68%) |
Sep 16, 2020 | 100.79 | 103.62 | 99.75 | 102.15 | 388,767 | +2.63(+2.64%) |
Sep 15, 2020 | 98.73 | 101.35 | 98.14 | 99.53 | 481,502 | +0.78(+0.79%) |
Sep 14, 2020 | 99.35 | 100.48 | 97.29 | 98.75 | 288,613 | +0.54(+0.55%) |
Sep 11, 2020 | 97.82 | 99.73 | 97.09 | 98.20 | 313,892 | +1.10(+1.13%) |
Sep 10, 2020 | 98.22 | 99.66 | 96.62 | 97.11 | 408,416 | -0.50(-0.52%) |
Sep 09, 2020 | 94.18 | 98.15 | 93.86 | 97.61 | 342,619 | +4.33(+4.65%) |
Sep 08, 2020 | 90.38 | 94.27 | 89.62 | 93.28 | 415,385 | +1.19(+1.30%) |
Sep 04, 2020 | 94.40 | 95.67 | 88.20 | 92.08 | 413,085 | -1.48(-1.58%) |
Sep 03, 2020 | 98.75 | 98.75 | 92.61 | 93.56 | 350,323 | -4.61(-4.69%) |
Sep 02, 2020 | 100.14 | 100.14 | 96.05 | 98.17 | 302,027 | -1.31(-1.32%) |
Sep 01, 2020 | 94.01 | 99.55 | 93.32 | 99.49 | 475,988 | +4.71(+4.97%) |
Aug 31, 2020 | 97.71 | 97.95 | 93.96 | 94.78 | 457,648 | -2.83(-2.90%) |
Aug 28, 2020 | 98.10 | 99.07 | 96.97 | 97.61 | 304,570 | +0.44(+0.46%) |
Aug 27, 2020 | 100.39 | 101.02 | 96.89 | 97.17 | 355,994 | -2.20(-2.22%) |
Aug 26, 2020 | 102.23 | 102.23 | 99.18 | 99.37 | 309,739 | -2.40(-2.36%) |
Aug 25, 2020 | 103.36 | 103.36 | 100.19 | 101.77 | 305,849 | -0.86(-0.84%) |
Aug 24, 2020 | 103.91 | 103.98 | 101.69 | 102.62 | 293,740 | -0.55(-0.54%) |
Aug 21, 2020 | 99.89 | 103.95 | 99.16 | 103.18 | 375,900 | +2.49(+2.47%) |
Aug 20, 2020 | 100.28 | 103.38 | 99.46 | 100.69 | 226,234 | -0.85(-0.84%) |
Aug 19, 2020 | 102.47 | 102.47 | 100.67 | 101.54 | 233,666 | -0.65(-0.64%) |
Aug 18, 2020 | 102.64 | 105.59 | 101.55 | 102.19 | 633,366 | +0.64(+0.63%) |
Aug 17, 2020 | 98.04 | 102.33 | 97.83 | 101.55 | 281,125 | +4.01(+4.11%) |
Aug 14, 2020 | 98.20 | 98.20 | 96.40 | 97.54 | 354,420 | -1.32(-1.34%) |
Aug 13, 2020 | 97.60 | 99.67 | 96.80 | 98.86 | 272,657 | +0.58(+0.59%) |
Aug 12, 2020 | 97.86 | 98.41 | 96.24 | 98.28 | 317,086 | +1.62(+1.67%) |
Aug 11, 2020 | 101.24 | 101.84 | 96.54 | 96.66 | 510,651 | -3.82(-3.80%) |
Aug 10, 2020 | 99.36 | 104.12 | 99.19 | 100.48 | 300,821 | +1.83(+1.85%) |
Aug 07, 2020 | 98.61 | 99.86 | 96.64 | 98.66 | 354,521 | -0.62(-0.63%) |
Aug 06, 2020 | 100.26 | 101.93 | 99.02 | 99.28 | 402,297 | -1.01(-1.00%) |
Aug 05, 2020 | 99.50 | 101.14 | 98.18 | 100.28 | 381,348 | +2.00(+2.04%) |
Aug 04, 2020 | 100.04 | 101.88 | 97.96 | 98.28 | 404,211 | -2.54(-2.52%) |
Aug 03, 2020 | 98.28 | 101.43 | 97.88 | 100.82 | 539,592 | +2.93(+2.99%) |
Jul 31, 2020 | 98.47 | 98.60 | 95.08 | 97.89 | 611,471 | -0.86(-0.87%) |
Jul 30, 2020 | 99.74 | 100.85 | 98.62 | 98.75 | 514,650 | -2.90(-2.85%) |
Jul 29, 2020 | 96.88 | 101.97 | 96.56 | 101.65 | 591,794 | +5.10(+5.28%) |
Jul 28, 2020 | 97.44 | 99.53 | 96.17 | 96.54 | 791,306 | -0.19(-0.19%) |
Jul 27, 2020 | 91.03 | 96.80 | 90.55 | 96.73 | 650,001 | +6.54(+7.26%) |
Jul 24, 2020 | 88.27 | 91.00 | 87.31 | 90.19 | 502,247 | +1.86(+2.10%) |
Jul 23, 2020 | 93.76 | 96.72 | 86.50 | 88.33 | 1,186,212 | +0.15(+0.17%) |
Jul 22, 2020 | 83.31 | 89.62 | 83.19 | 88.19 | 705,753 | +4.32(+5.15%) |
Jul 21, 2020 | 84.76 | 85.44 | 83.40 | 83.86 | 437,646 | +0.95(+1.14%) |
Jul 20, 2020 | 81.89 | 83.06 | 80.62 | 82.91 | 339,471 | +0.87(+1.06%) |
Jul 17, 2020 | 83.40 | 84.25 | 81.75 | 82.05 | 435,781 | -0.63(-0.76%) |
Jul 16, 2020 | 81.63 | 83.28 | 80.50 | 82.68 | 374,261 | +1.54(+1.90%) |
Jul 15, 2020 | 81.53 | 81.71 | 78.51 | 81.14 | 358,077 | +2.63(+3.34%) |
Jul 14, 2020 | 76.10 | 78.67 | 74.86 | 78.51 | 314,807 | +2.41(+3.16%) |
Jul 13, 2020 | 79.72 | 80.86 | 76.00 | 76.10 | 427,469 | -2.25(-2.87%) |
Jul 10, 2020 | 77.32 | 79.31 | 76.74 | 78.36 | 257,051 | +1.47(+1.91%) |
Jul 09, 2020 | 81.82 | 82.69 | 76.22 | 76.88 | 471,111 | -4.24(-5.23%) |
Jul 08, 2020 | 76.30 | 82.27 | 76.30 | 81.13 | 822,503 | +5.10(+6.71%) |
Jul 07, 2020 | 74.34 | 77.53 | 74.22 | 76.03 | 605,079 | +0.73(+0.97%) |
Jul 06, 2020 | 74.77 | 75.36 | 73.18 | 75.30 | 242,360 | +2.77(+3.82%) |
Jul 02, 2020 | 74.35 | 74.46 | 72.37 | 72.52 | 250,769 | +0.15(+0.20%) |
Jul 01, 2020 | 75.07 | 75.36 | 72.06 | 72.37 | 380,639 | -2.75(-3.67%) |
Jun 30, 2020 | 72.63 | 75.43 | 72.25 | 75.13 | 426,160 | +2.49(+3.42%) |
Jun 29, 2020 | 69.83 | 73.44 | 69.11 | 72.64 | 528,350 | +2.95(+4.23%) |
Jun 26, 2020 | 71.21 | 71.21 | 69.16 | 69.69 | 537,608 | -1.64(-2.30%) |
Jun 25, 2020 | 70.07 | 71.42 | 67.30 | 71.33 | 593,473 | -0.91(-1.26%) |
Jun 24, 2020 | 73.83 | 74.33 | 70.38 | 72.24 | 473,323 | -3.22(-4.26%) |
Jun 23, 2020 | 75.32 | 75.69 | 73.68 | 75.45 | 309,827 | +1.15(+1.55%) |
Jun 22, 2020 | 71.73 | 74.34 | 71.35 | 74.30 | 380,435 | +1.84(+2.53%) |
Jun 19, 2020 | 74.61 | 74.61 | 71.31 | 72.46 | 786,554 | -0.93(-1.26%) |
Jun 18, 2020 | 73.08 | 74.23 | 71.69 | 73.39 | 394,644 | -1.09(-1.46%) |
Jun 17, 2020 | 75.98 | 77.17 | 73.92 | 74.48 | 276,918 | -1.73(-2.27%) |
Jun 16, 2020 | 77.47 | 77.67 | 73.06 | 76.20 | 538,170 | +2.78(+3.79%) |
Jun 15, 2020 | 65.81 | 73.53 | 65.42 | 73.42 | 516,485 | +4.13(+5.95%) |
Jun 12, 2020 | 69.90 | 70.78 | 66.26 | 69.29 | 403,155 | +3.08(+4.65%) |
Jun 11, 2020 | 70.84 | 71.83 | 66.03 | 66.22 | 653,469 | -7.77(-10.50%) |
Jun 10, 2020 | 73.45 | 75.72 | 71.59 | 73.98 | 304,618 | -0.20(-0.27%) |
Jun 09, 2020 | 72.13 | 75.06 | 72.01 | 74.18 | 425,343 | +0.03(+0.04%) |
Jun 08, 2020 | 76.87 | 78.23 | 73.52 | 74.15 | 365,837 | -1.18(-1.57%) |
Jun 05, 2020 | 74.30 | 76.04 | 73.18 | 75.33 | 557,467 | +2.64(+3.62%) |
Jun 04, 2020 | 74.07 | 76.18 | 72.47 | 72.70 | 337,329 | -2.49(-3.31%) |
Jun 03, 2020 | 73.15 | 75.57 | 72.30 | 75.19 | 327,812 | +3.87(+5.42%) |
Jun 02, 2020 | 70.93 | 72.13 | 69.71 | 71.32 | 339,500 | +1.57(+2.25%) |
Jun 01, 2020 | 69.29 | 72.02 | 68.04 | 69.75 | 368,118 | +1.15(+1.68%) |
May 29, 2020 | 69.61 | 72.07 | 68.57 | 68.59 | 640,246 | -1.75(-2.48%) |
May 28, 2020 | 77.12 | 77.41 | 70.12 | 70.34 | 643,272 | -4.77(-6.35%) |
May 27, 2020 | 72.28 | 75.33 | 71.91 | 75.11 | 490,796 | +4.93(+7.03%) |
May 26, 2020 | 71.54 | 72.22 | 69.41 | 70.17 | 476,829 | +2.40(+3.54%) |
May 22, 2020 | 66.49 | 68.18 | 65.32 | 67.77 | 262,623 | +1.88(+2.85%) |
May 21, 2020 | 63.87 | 67.11 | 63.87 | 65.90 | 285,813 | +1.94(+3.04%) |
May 20, 2020 | 66.27 | 67.06 | 62.64 | 63.96 | 434,570 | -0.57(-0.89%) |
May 19, 2020 | 62.94 | 66.48 | 61.73 | 64.53 | 533,060 | +0.74(+1.16%) |
May 18, 2020 | 60.12 | 64.31 | 60.03 | 63.79 | 552,409 | +7.67(+13.67%) |
May 15, 2020 | 53.69 | 57.17 | 52.78 | 56.12 | 364,248 | +2.22(+4.12%) |
May 14, 2020 | 51.26 | 53.93 | 49.53 | 53.90 | 319,981 | +0.82(+1.54%) |
May 13, 2020 | 54.72 | 54.88 | 52.23 | 53.08 | 575,295 | -2.21(-4.00%) |
May 12, 2020 | 57.48 | 57.48 | 55.29 | 55.29 | 452,053 | -2.01(-3.51%) |
May 11, 2020 | 57.38 | 58.25 | 56.09 | 57.30 | 490,855 | -1.42(-2.42%) |
May 08, 2020 | 57.12 | 58.92 | 55.67 | 58.72 | 369,213 | +3.24(+5.83%) |
May 07, 2020 | 55.26 | 55.96 | 54.71 | 55.49 | 431,493 | +1.50(+2.78%) |
May 06, 2020 | 54.74 | 55.48 | 53.68 | 53.99 | 442,297 | -0.40(-0.74%) |
May 05, 2020 | 54.05 | 55.86 | 53.62 | 54.39 | 581,322 | +1.55(+2.93%) |
May 04, 2020 | 49.76 | 53.29 | 49.21 | 52.84 | 589,966 | +1.57(+3.06%) |