Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 130.04 | 131.80 | 127.07 | 127.49 | 4,919,707 | -4.49(-3.40%) |
Apr 29, 2021 | 131.85 | 133.74 | 129.95 | 131.99 | 2,012,365 | +0.95(+0.72%) |
Apr 28, 2021 | 138.49 | 139.34 | 130.84 | 131.04 | 2,320,495 | -2.08(-1.56%) |
Apr 27, 2021 | 133.70 | 135.93 | 132.96 | 133.12 | 1,903,980 | -0.35(-0.26%) |
Apr 26, 2021 | 129.52 | 134.03 | 129.01 | 133.47 | 1,491,615 | +4.28(+3.32%) |
Apr 23, 2021 | 124.12 | 129.70 | 123.99 | 129.19 | 1,786,438 | +6.56(+5.35%) |
Apr 22, 2021 | 126.58 | 126.69 | 122.00 | 122.63 | 1,745,660 | -3.86(-3.05%) |
Apr 21, 2021 | 122.84 | 126.90 | 122.55 | 126.48 | 2,561,613 | +3.32(+2.69%) |
Apr 20, 2021 | 125.84 | 126.44 | 122.45 | 123.17 | 1,953,704 | -3.27(-2.58%) |
Apr 19, 2021 | 127.52 | 129.63 | 124.96 | 126.44 | 1,843,088 | -1.73(-1.35%) |
Apr 16, 2021 | 130.01 | 130.51 | 127.38 | 128.17 | 2,187,707 | -1.45(-1.12%) |
Apr 15, 2021 | 125.05 | 131.15 | 125.05 | 129.62 | 3,745,703 | +6.47(+5.25%) |
Apr 14, 2021 | 126.26 | 126.58 | 122.37 | 123.16 | 1,213,930 | -2.59(-2.06%) |
Apr 13, 2021 | 124.78 | 126.89 | 123.94 | 125.75 | 1,519,860 | +1.97(+1.59%) |
Apr 12, 2021 | 129.06 | 129.09 | 122.52 | 123.78 | 3,542,443 | -5.47(-4.23%) |
Apr 09, 2021 | 131.62 | 131.64 | 128.71 | 129.25 | 8,894,756 | -3.04(-2.30%) |
Apr 08, 2021 | 133.01 | 133.26 | 130.88 | 132.28 | 4,253,151 | +1.09(+0.83%) |
Apr 07, 2021 | 129.69 | 132.40 | 128.19 | 131.20 | 1,788,194 | +1.28(+0.98%) |
Apr 06, 2021 | 129.88 | 131.67 | 129.19 | 129.92 | 2,596,833 | -0.33(-0.25%) |
Apr 05, 2021 | 131.50 | 131.51 | 128.64 | 130.25 | 1,891,882 | +0.88(+0.68%) |
Apr 01, 2021 | 125.62 | 129.64 | 125.60 | 129.38 | 2,717,546 | +5.93(+4.80%) |
Mar 31, 2021 | 121.06 | 124.67 | 120.83 | 123.45 | 2,728,043 | +3.59(+2.99%) |
Mar 30, 2021 | 120.81 | 120.81 | 117.98 | 119.86 | 1,600,548 | -1.92(-1.58%) |
Mar 29, 2021 | 121.32 | 122.83 | 120.01 | 121.78 | 1,798,773 | -0.91(-0.74%) |
Mar 26, 2021 | 119.58 | 122.92 | 117.63 | 122.69 | 2,368,970 | +3.10(+2.59%) |
Mar 25, 2021 | 118.62 | 120.17 | 116.87 | 119.59 | 1,484,372 | +0.07(+0.06%) |
Mar 24, 2021 | 121.98 | 123.43 | 119.49 | 119.52 | 2,169,933 | -2.16(-1.78%) |
Mar 23, 2021 | 125.16 | 125.16 | 120.75 | 121.68 | 2,760,863 | -3.21(-2.57%) |
Mar 22, 2021 | 123.72 | 126.59 | 122.78 | 124.89 | 2,707,265 | +2.46(+2.01%) |
Mar 19, 2021 | 122.18 | 123.40 | 120.28 | 122.43 | 6,402,634 | +0.63(+0.51%) |
Mar 18, 2021 | 125.63 | 126.83 | 121.02 | 121.80 | 2,750,308 | -6.91(-5.37%) |
Mar 17, 2021 | 127.02 | 129.85 | 124.94 | 128.72 | 1,943,744 | +0.01(+0.01%) |
Mar 16, 2021 | 129.58 | 131.84 | 127.88 | 128.71 | 2,272,606 | +0.56(+0.44%) |
Mar 15, 2021 | 126.28 | 128.40 | 125.29 | 128.15 | 2,263,857 | +3.16(+2.53%) |
Mar 12, 2021 | 122.60 | 125.31 | 122.42 | 124.99 | 1,456,029 | -0.64(-0.51%) |
Mar 11, 2021 | 121.57 | 126.59 | 121.31 | 125.63 | 3,638,029 | +7.32(+6.19%) |
Mar 10, 2021 | 121.92 | 122.04 | 118.10 | 118.31 | 1,761,541 | -1.53(-1.28%) |
Mar 09, 2021 | 115.64 | 120.84 | 115.04 | 119.84 | 3,045,602 | +8.16(+7.31%) |
Mar 08, 2021 | 119.06 | 119.70 | 111.60 | 111.68 | 2,514,830 | -7.83(-6.55%) |
Mar 05, 2021 | 119.54 | 119.94 | 111.43 | 119.51 | 2,852,741 | +2.82(+2.42%) |
Mar 04, 2021 | 122.55 | 124.64 | 116.03 | 116.69 | 4,435,028 | -6.37(-5.17%) |
Mar 03, 2021 | 129.25 | 129.48 | 123.04 | 123.06 | 2,454,926 | -6.42(-4.96%) |
Mar 02, 2021 | 133.92 | 133.92 | 129.34 | 129.47 | 1,732,736 | -3.83(-2.87%) |
Mar 01, 2021 | 131.05 | 133.48 | 129.00 | 133.30 | 2,164,091 | +3.48(+2.68%) |
Feb 26, 2021 | 127.68 | 131.02 | 126.13 | 129.82 | 2,498,143 | +4.62(+3.69%) |
Feb 25, 2021 | 131.01 | 133.34 | 124.13 | 125.20 | 2,885,836 | -8.12(-6.09%) |
Feb 24, 2021 | 128.72 | 133.60 | 126.73 | 133.32 | 3,834,779 | +3.45(+2.65%) |
Feb 23, 2021 | 127.70 | 130.96 | 121.66 | 129.87 | 2,878,589 | -0.94(-0.72%) |
Feb 22, 2021 | 136.01 | 136.13 | 130.56 | 130.81 | 2,127,149 | -7.39(-5.35%) |
Feb 19, 2021 | 138.27 | 139.58 | 137.20 | 138.20 | 1,818,756 | +1.15(+0.84%) |
Feb 18, 2021 | 137.44 | 138.04 | 134.85 | 137.06 | 1,175,781 | -1.75(-1.26%) |
Feb 17, 2021 | 140.44 | 141.11 | 137.04 | 138.81 | 1,598,640 | -3.25(-2.29%) |
Feb 16, 2021 | 145.10 | 145.22 | 140.80 | 142.06 | 1,660,282 | -3.16(-2.18%) |
Feb 12, 2021 | 143.31 | 145.63 | 142.63 | 145.22 | 1,535,219 | +1.55(+1.08%) |
Feb 11, 2021 | 143.62 | 144.57 | 141.03 | 143.67 | 1,621,411 | +1.05(+0.73%) |
Feb 10, 2021 | 141.73 | 143.94 | 139.61 | 142.63 | 2,197,044 | +2.29(+1.63%) |
Feb 09, 2021 | 140.69 | 142.42 | 139.74 | 140.33 | 1,541,624 | -0.58(-0.41%) |
Feb 08, 2021 | 136.38 | 142.28 | 136.25 | 140.91 | 2,672,334 | +4.93(+3.63%) |
Feb 05, 2021 | 136.50 | 136.87 | 134.34 | 135.98 | 1,924,845 | +0.20(+0.15%) |
Feb 04, 2021 | 135.02 | 136.16 | 133.73 | 135.78 | 1,245,034 | +0.89(+0.66%) |
Feb 03, 2021 | 136.98 | 138.00 | 134.62 | 134.89 | 2,976,135 | -1.91(-1.40%) |
Feb 02, 2021 | 136.20 | 137.41 | 134.21 | 136.81 | 4,460,149 | +1.99(+1.48%) |
Feb 01, 2021 | 131.96 | 135.14 | 129.83 | 134.81 | 2,837,138 | +4.72(+3.63%) |
Jan 29, 2021 | 133.18 | 134.22 | 129.10 | 130.09 | 2,764,217 | -2.99(-2.25%) |
Jan 28, 2021 | 135.50 | 136.69 | 132.54 | 133.08 | 2,464,747 | -0.29(-0.22%) |
Jan 27, 2021 | 139.61 | 139.61 | 130.33 | 133.37 | 4,010,197 | -10.49(-7.29%) |
Jan 26, 2021 | 145.85 | 146.44 | 143.29 | 143.86 | 3,276,539 | -0.75(-0.52%) |
Jan 25, 2021 | 144.70 | 147.56 | 140.79 | 144.61 | 2,508,572 | +2.19(+1.54%) |
Jan 22, 2021 | 145.00 | 147.78 | 141.46 | 142.42 | 3,113,997 | +1.77(+1.26%) |
Jan 21, 2021 | 138.27 | 141.84 | 137.01 | 140.64 | 3,374,089 | +3.15(+2.29%) |
Jan 20, 2021 | 139.50 | 141.03 | 137.34 | 137.50 | 4,653,574 | -1.35(-0.98%) |
Jan 19, 2021 | 137.85 | 138.96 | 135.38 | 138.85 | 3,318,380 | +2.75(+2.02%) |
Jan 15, 2021 | 139.06 | 140.74 | 135.65 | 136.10 | 2,288,576 | -3.39(-2.43%) |
Jan 14, 2021 | 140.87 | 141.25 | 138.22 | 139.49 | 3,678,719 | -1.16(-0.83%) |
Jan 13, 2021 | 142.82 | 144.58 | 139.57 | 140.65 | 3,600,551 | -5.48(-3.75%) |
Jan 12, 2021 | 151.38 | 152.95 | 144.59 | 146.13 | 5,937,004 | -4.39(-2.92%) |
Jan 11, 2021 | 147.24 | 154.36 | 146.07 | 150.53 | 4,445,587 | +3.08(+2.09%) |
Jan 08, 2021 | 149.90 | 150.87 | 146.27 | 147.45 | 2,866,993 | -1.71(-1.15%) |
Jan 07, 2021 | 142.14 | 149.46 | 141.93 | 149.16 | 2,607,305 | +8.46(+6.01%) |
Jan 06, 2021 | 141.46 | 144.20 | 138.32 | 140.70 | 3,354,369 | -3.00(-2.09%) |
Jan 05, 2021 | 141.77 | 143.81 | 140.75 | 143.70 | 2,627,159 | +1.79(+1.26%) |
Jan 04, 2021 | 141.71 | 148.71 | 140.68 | 141.91 | 2,425,327 | +0.66(+0.47%) |
Dec 31, 2020 | 141.25 | 141.25 | 141.25 | 2,903,269 | -0.33(-0.23%) | |
Dec 30, 2020 | 139.77 | 142.84 | 139.02 | 141.58 | 2,903,269 | +2.19(+1.57%) |
Dec 29, 2020 | 141.43 | 142.79 | 138.05 | 139.39 | 1,495,349 | -1.61(-1.14%) |
Dec 28, 2020 | 143.55 | 143.81 | 140.29 | 141.00 | 1,985,734 | -0.47(-0.33%) |
Dec 24, 2020 | 142.62 | 143.03 | 140.92 | 141.47 | 1,171,788 | +0.00(+0.00%) |
Dec 23, 2020 | 143.52 | 143.59 | 141.22 | 141.47 | 1,772,893 | -2.16(-1.51%) |
Dec 22, 2020 | 144.78 | 144.94 | 140.61 | 143.63 | 1,906,924 | -1.12(-0.77%) |
Dec 21, 2020 | 146.26 | 147.52 | 141.18 | 144.75 | 1,805,904 | -3.90(-2.62%) |
Dec 18, 2020 | 151.69 | 152.47 | 146.25 | 148.64 | 4,600,940 | -2.66(-1.76%) |
Dec 17, 2020 | 152.09 | 152.98 | 150.30 | 151.30 | 1,279,689 | +0.11(+0.07%) |
Dec 16, 2020 | 151.30 | 152.23 | 149.34 | 151.19 | 1,570,534 | -0.36(-0.24%) |
Dec 15, 2020 | 150.43 | 153.56 | 149.06 | 151.55 | 3,153,609 | +3.07(+2.07%) |
Dec 14, 2020 | 144.08 | 149.41 | 143.79 | 148.49 | 2,718,799 | +5.18(+3.62%) |
Dec 11, 2020 | 143.17 | 144.44 | 140.94 | 143.30 | 1,125,017 | -0.03(-0.02%) |
Dec 10, 2020 | 140.24 | 144.39 | 139.80 | 143.33 | 1,976,451 | +2.45(+1.74%) |
Dec 09, 2020 | 145.10 | 148.25 | 140.03 | 140.88 | 2,549,311 | -4.77(-3.28%) |
Dec 08, 2020 | 147.43 | 148.79 | 144.18 | 145.66 | 1,688,375 | -2.07(-1.40%) |
Dec 07, 2020 | 148.85 | 148.85 | 146.05 | 147.73 | 1,827,914 | +0.36(+0.24%) |
Dec 04, 2020 | 144.39 | 148.38 | 141.76 | 147.37 | 2,272,818 | +3.51(+2.44%) |
Dec 03, 2020 | 147.13 | 147.96 | 143.38 | 143.86 | 1,901,508 | -2.71(-1.85%) |
Dec 02, 2020 | 145.27 | 150.99 | 145.06 | 146.57 | 2,338,803 | +1.31(+0.90%) |
Dec 01, 2020 | 144.47 | 146.94 | 141.90 | 145.27 | 2,753,322 | +0.25(+0.17%) |
Nov 30, 2020 | 136.99 | 145.31 | 136.15 | 145.02 | 4,906,049 | +8.03(+5.86%) |
Nov 27, 2020 | 136.73 | 137.30 | 135.04 | 136.99 | 966,035 | +1.92(+1.42%) |
Nov 25, 2020 | 133.51 | 136.83 | 133.43 | 135.06 | 1,999,920 | +2.33(+1.76%) |
Nov 24, 2020 | 133.63 | 134.07 | 129.84 | 132.73 | 1,069,403 | -0.08(-0.06%) |
Nov 23, 2020 | 132.95 | 136.35 | 131.83 | 132.81 | 2,456,941 | +0.92(+0.70%) |
Nov 20, 2020 | 132.25 | 133.51 | 131.40 | 131.90 | 3,415,400 | -0.58(-0.44%) |
Nov 19, 2020 | 127.99 | 132.86 | 127.49 | 132.47 | 4,093,974 | +3.87(+3.01%) |
Nov 18, 2020 | 129.73 | 131.02 | 128.35 | 128.61 | 2,313,454 | -1.32(-1.02%) |
Nov 17, 2020 | 130.77 | 132.38 | 129.45 | 129.93 | 1,908,246 | -0.90(-0.68%) |
Nov 16, 2020 | 127.26 | 131.05 | 126.61 | 130.83 | 3,899,807 | +3.65(+2.87%) |
Nov 13, 2020 | 128.62 | 129.58 | 125.96 | 127.18 | 1,759,439 | +0.00(+0.00%) |
Nov 12, 2020 | 126.72 | 129.26 | 125.41 | 127.18 | 2,262,406 | +0.59(+0.46%) |
Nov 11, 2020 | 123.92 | 127.23 | 123.40 | 126.59 | 3,061,909 | +4.59(+3.76%) |
Nov 10, 2020 | 127.87 | 128.38 | 120.80 | 122.00 | 4,939,970 | -7.87(-6.06%) |
Nov 09, 2020 | 132.23 | 136.00 | 129.28 | 129.87 | 6,274,662 | -3.38(-2.53%) |
Nov 06, 2020 | 129.38 | 134.07 | 128.77 | 133.25 | 5,110,733 | +4.16(+3.22%) |
Nov 05, 2020 | 129.31 | 130.59 | 128.03 | 129.09 | 5,497,138 | +1.66(+1.30%) |
Nov 04, 2020 | 125.61 | 128.31 | 123.75 | 127.43 | 8,566,016 | +7.39(+6.16%) |
Nov 03, 2020 | 118.10 | 120.87 | 117.53 | 120.04 | 5,085,451 | +2.33(+1.98%) |
Nov 02, 2020 | 119.20 | 119.61 | 116.00 | 117.71 | 5,024,957 | -0.21(-0.18%) |
Oct 30, 2020 | 120.73 | 121.57 | 116.19 | 117.92 | 6,871,045 | -4.18(-3.42%) |
Oct 29, 2020 | 119.15 | 124.11 | 119.08 | 122.10 | 7,708,515 | +3.12(+2.62%) |
Oct 28, 2020 | 122.19 | 123.56 | 118.53 | 118.98 | 10,636,218 | -4.56(-3.69%) |
Oct 27, 2020 | 128.45 | 129.56 | 121.78 | 123.54 | 32,298,330 | +9.74(+8.56%) |
Oct 26, 2020 | 114.68 | 114.85 | 111.59 | 113.81 | 2,580,212 | -2.26(-1.94%) |
Oct 23, 2020 | 112.76 | 116.35 | 112.54 | 116.06 | 2,848,164 | +3.76(+3.34%) |
Oct 22, 2020 | 112.28 | 114.25 | 111.34 | 112.31 | 3,109,576 | +1.73(+1.56%) |
Oct 21, 2020 | 114.19 | 115.12 | 110.51 | 110.58 | 3,804,796 | -3.41(-2.99%) |
Oct 20, 2020 | 115.34 | 116.17 | 113.38 | 113.99 | 3,320,948 | -1.64(-1.42%) |
Oct 19, 2020 | 117.23 | 117.70 | 114.76 | 115.63 | 2,707,073 | -1.63(-1.39%) |
Oct 16, 2020 | 117.73 | 119.06 | 117.19 | 117.25 | 3,541,056 | -0.21(-0.18%) |
Oct 15, 2020 | 115.22 | 118.13 | 115.16 | 117.46 | 2,548,980 | +0.48(+0.41%) |
Oct 14, 2020 | 116.60 | 117.98 | 115.75 | 116.99 | 2,489,631 | -0.17(-0.14%) |
Oct 13, 2020 | 116.59 | 118.13 | 116.59 | 117.16 | 2,473,459 | -0.97(-0.82%) |
Oct 12, 2020 | 116.49 | 119.22 | 116.49 | 118.13 | 4,860,828 | -2.03(-1.69%) |
Oct 09, 2020 | 121.77 | 122.98 | 115.77 | 120.16 | 24,230,788 | +14.85(+14.11%) |
Oct 08, 2020 | 105.71 | 105.94 | 104.91 | 105.30 | 1,089,426 | +0.16(+0.15%) |
Oct 07, 2020 | 104.14 | 105.60 | 103.62 | 105.14 | 1,394,341 | +1.88(+1.82%) |
Oct 06, 2020 | 103.89 | 105.05 | 102.53 | 103.27 | 1,395,124 | -0.80(-0.76%) |
Oct 05, 2020 | 102.66 | 104.19 | 102.50 | 104.06 | 995,631 | +2.14(+2.10%) |
Oct 02, 2020 | 102.47 | 103.62 | 101.30 | 101.92 | 1,772,289 | -3.30(-3.13%) |
Oct 01, 2020 | 105.15 | 106.97 | 104.69 | 105.22 | 1,724,824 | +1.66(+1.60%) |
Sep 30, 2020 | 102.69 | 105.16 | 102.61 | 103.56 | 1,995,320 | +0.61(+0.59%) |
Sep 29, 2020 | 102.52 | 103.88 | 102.30 | 102.96 | 931,723 | -0.17(-0.16%) |
Sep 28, 2020 | 100.98 | 103.24 | 100.74 | 103.13 | 1,447,054 | +3.43(+3.44%) |
Sep 25, 2020 | 98.01 | 99.99 | 96.68 | 99.70 | 1,316,233 | +1.33(+1.35%) |
Sep 24, 2020 | 96.68 | 99.00 | 96.08 | 98.37 | 1,520,769 | +1.71(+1.77%) |
Sep 23, 2020 | 98.72 | 99.73 | 96.48 | 96.66 | 1,709,272 | -2.71(-2.73%) |
Sep 22, 2020 | 99.18 | 99.48 | 97.39 | 99.37 | 1,316,450 | +0.61(+0.61%) |
Sep 21, 2020 | 99.06 | 99.16 | 96.84 | 98.77 | 1,590,329 | -1.30(-1.30%) |
Sep 18, 2020 | 101.39 | 101.69 | 98.51 | 100.07 | 2,687,020 | -0.68(-0.67%) |
Sep 17, 2020 | 99.48 | 101.23 | 98.86 | 100.74 | 1,392,663 | -0.92(-0.91%) |
Sep 16, 2020 | 102.50 | 103.98 | 101.54 | 101.67 | 1,256,412 | -0.50(-0.49%) |
Sep 15, 2020 | 102.38 | 103.75 | 101.95 | 102.16 | 1,639,534 | +1.10(+1.09%) |
Sep 14, 2020 | 99.25 | 101.59 | 98.87 | 101.06 | 1,878,622 | +3.05(+3.11%) |
Sep 11, 2020 | 98.73 | 99.77 | 97.20 | 98.01 | 1,074,969 | -0.15(-0.15%) |
Sep 10, 2020 | 100.04 | 100.88 | 97.77 | 98.16 | 1,510,440 | -1.58(-1.58%) |
Sep 09, 2020 | 99.35 | 100.44 | 97.56 | 99.74 | 2,913,334 | +2.68(+2.76%) |
Sep 08, 2020 | 98.32 | 99.88 | 97.01 | 97.06 | 2,019,061 | -3.92(-3.89%) |
Sep 04, 2020 | 101.35 | 102.94 | 99.10 | 100.98 | 2,577,912 | -1.45(-1.42%) |
Sep 03, 2020 | 106.74 | 106.74 | 101.88 | 102.43 | 2,510,094 | -5.72(-5.29%) |
Sep 02, 2020 | 104.87 | 108.59 | 104.85 | 108.15 | 2,385,594 | +3.53(+3.37%) |
Sep 01, 2020 | 103.48 | 104.69 | 102.97 | 104.63 | 1,804,500 | +1.14(+1.10%) |
Aug 31, 2020 | 104.11 | 104.45 | 102.94 | 103.48 | 1,621,577 | -0.75(-0.71%) |
Aug 28, 2020 | 102.96 | 104.69 | 101.99 | 104.23 | 1,873,043 | +1.18(+1.15%) |
Aug 27, 2020 | 104.54 | 104.62 | 102.41 | 103.05 | 1,830,037 | -1.25(-1.20%) |
Aug 26, 2020 | 103.03 | 104.63 | 102.89 | 104.30 | 1,843,400 | +1.58(+1.54%) |
Aug 25, 2020 | 101.83 | 102.83 | 101.37 | 102.72 | 1,359,863 | +0.91(+0.90%) |
Aug 24, 2020 | 102.33 | 102.61 | 101.10 | 101.81 | 1,734,379 | +0.47(+0.46%) |
Aug 21, 2020 | 100.57 | 101.34 | 99.85 | 101.34 | 1,994,832 | +0.62(+0.61%) |
Aug 20, 2020 | 101.15 | 101.34 | 99.98 | 100.72 | 1,895,822 | -1.00(-0.99%) |
Aug 19, 2020 | 102.79 | 103.00 | 101.41 | 101.73 | 1,725,259 | -0.83(-0.80%) |
Aug 18, 2020 | 104.32 | 104.51 | 102.33 | 102.55 | 2,125,145 | -1.41(-1.36%) |
Aug 17, 2020 | 105.81 | 105.84 | 103.88 | 103.96 | 1,276,745 | -0.66(-0.64%) |
Aug 14, 2020 | 104.82 | 105.60 | 104.30 | 104.63 | 1,001,694 | -0.19(-0.18%) |
Aug 13, 2020 | 105.31 | 105.80 | 104.02 | 104.82 | 2,305,810 | -0.54(-0.51%) |
Aug 12, 2020 | 103.99 | 105.97 | 103.44 | 105.35 | 2,084,961 | +1.80(+1.74%) |
Aug 11, 2020 | 105.54 | 106.58 | 103.24 | 103.55 | 2,098,295 | -1.82(-1.73%) |
Aug 10, 2020 | 106.39 | 106.91 | 104.37 | 105.38 | 1,888,794 | -1.00(-0.94%) |
Aug 07, 2020 | 107.60 | 108.04 | 105.51 | 106.38 | 2,187,072 | -1.19(-1.10%) |
Aug 06, 2020 | 106.30 | 107.83 | 105.74 | 107.56 | 2,485,867 | +1.08(+1.01%) |
Aug 05, 2020 | 106.25 | 107.65 | 104.71 | 106.48 | 2,043,591 | -0.18(-0.17%) |
Aug 04, 2020 | 103.91 | 107.05 | 103.89 | 106.66 | 3,469,611 | +1.35(+1.28%) |
Aug 03, 2020 | 106.41 | 106.55 | 103.39 | 105.32 | 3,905,413 | -0.95(-0.89%) |
Jul 31, 2020 | 105.67 | 107.22 | 103.42 | 106.27 | 4,972,684 | -4.47(-4.04%) |
Jul 30, 2020 | 106.42 | 111.04 | 106.42 | 110.74 | 4,886,644 | +4.01(+3.76%) |
Jul 29, 2020 | 104.27 | 107.21 | 104.24 | 106.73 | 2,536,487 | +2.98(+2.87%) |
Jul 28, 2020 | 104.93 | 104.93 | 103.21 | 103.75 | 2,157,922 | -1.98(-1.87%) |
Jul 27, 2020 | 102.20 | 106.09 | 102.20 | 105.73 | 2,974,889 | +4.11(+4.04%) |
Jul 24, 2020 | 101.10 | 103.56 | 100.79 | 101.62 | 2,298,900 | -0.43(-0.42%) |
Jul 23, 2020 | 102.45 | 104.34 | 100.93 | 102.05 | 2,537,875 | +0.04(+0.04%) |
Jul 22, 2020 | 101.60 | 102.60 | 101.19 | 102.01 | 1,705,847 | +0.89(+0.88%) |
Jul 21, 2020 | 102.45 | 102.45 | 100.72 | 101.12 | 2,009,491 | -0.87(-0.85%) |
Jul 20, 2020 | 99.28 | 102.37 | 99.12 | 101.99 | 2,033,992 | +2.51(+2.53%) |
Jul 17, 2020 | 98.11 | 100.42 | 97.38 | 99.48 | 2,215,660 | +1.31(+1.33%) |
Jul 16, 2020 | 97.32 | 98.47 | 96.42 | 98.17 | 1,775,588 | -0.14(-0.14%) |
Jul 15, 2020 | 98.46 | 98.63 | 96.67 | 98.31 | 2,030,714 | +0.67(+0.69%) |
Jul 14, 2020 | 97.51 | 97.82 | 95.08 | 97.63 | 2,973,459 | +0.71(+0.74%) |
Jul 13, 2020 | 99.11 | 100.45 | 96.80 | 96.92 | 3,715,846 | -1.22(-1.24%) |
Jul 10, 2020 | 98.65 | 99.05 | 97.10 | 98.14 | 2,498,515 | -1.08(-1.09%) |
Jul 09, 2020 | 98.64 | 100.11 | 97.36 | 99.22 | 2,848,586 | +0.94(+0.96%) |
Jul 08, 2020 | 99.24 | 99.68 | 97.29 | 98.28 | 2,659,765 | +0.11(+0.11%) |
Jul 07, 2020 | 100.48 | 100.88 | 98.01 | 98.17 | 3,422,590 | -3.30(-3.25%) |
Jul 06, 2020 | 97.22 | 101.47 | 96.33 | 101.47 | 5,742,163 | +7.14(+7.57%) |
Jul 02, 2020 | 93.61 | 95.26 | 92.96 | 94.33 | 3,197,469 | +2.00(+2.17%) |
Jul 01, 2020 | 97.10 | 97.41 | 92.24 | 92.33 | 4,091,925 | -5.07(-5.20%) |
Jun 30, 2020 | 94.71 | 98.40 | 93.26 | 97.40 | 9,373,815 | +6.37(+6.99%) |
Jun 29, 2020 | 90.38 | 91.07 | 89.79 | 91.03 | 2,285,271 | +0.93(+1.03%) |
Jun 26, 2020 | 91.00 | 91.65 | 89.49 | 90.10 | 3,312,429 | -2.25(-2.43%) |
Jun 25, 2020 | 91.72 | 92.61 | 90.08 | 92.35 | 2,200,685 | +0.40(+0.43%) |
Jun 24, 2020 | 93.55 | 93.89 | 91.67 | 91.95 | 2,567,457 | -2.34(-2.48%) |
Jun 23, 2020 | 94.23 | 95.71 | 94.23 | 94.29 | 2,001,429 | +0.75(+0.80%) |
Jun 22, 2020 | 93.58 | 94.11 | 92.16 | 93.54 | 2,542,885 | -0.98(-1.04%) |
Jun 19, 2020 | 93.82 | 94.52 | 91.46 | 94.52 | 6,419,081 | +1.99(+2.15%) |
Jun 18, 2020 | 92.03 | 93.08 | 91.71 | 92.53 | 1,871,779 | -0.03(-0.03%) |
Jun 17, 2020 | 92.89 | 93.22 | 92.14 | 92.56 | 1,897,961 | +0.02(+0.02%) |
Jun 16, 2020 | 92.81 | 94.94 | 91.50 | 92.54 | 3,216,054 | +2.82(+3.14%) |
Jun 15, 2020 | 87.97 | 90.08 | 87.19 | 89.72 | 2,776,223 | -0.07(-0.08%) |
Jun 12, 2020 | 90.51 | 91.97 | 88.03 | 89.78 | 2,644,185 | +0.95(+1.07%) |
Jun 11, 2020 | 92.44 | 92.44 | 88.77 | 88.83 | 3,391,390 | -5.50(-5.83%) |
Jun 10, 2020 | 95.18 | 95.23 | 93.55 | 94.34 | 2,028,644 | -0.52(-0.55%) |
Jun 09, 2020 | 94.80 | 95.35 | 93.67 | 94.86 | 1,663,744 | -0.70(-0.74%) |
Jun 08, 2020 | 95.45 | 96.15 | 94.67 | 95.57 | 2,057,658 | +0.34(+0.35%) |
Jun 05, 2020 | 95.84 | 97.18 | 94.84 | 95.23 | 3,225,754 | +0.51(+0.54%) |
Jun 04, 2020 | 94.04 | 95.63 | 93.26 | 94.71 | 1,850,554 | +0.29(+0.30%) |
Jun 03, 2020 | 93.00 | 95.03 | 92.68 | 94.43 | 2,894,274 | +2.27(+2.46%) |
Jun 02, 2020 | 89.81 | 92.24 | 88.94 | 92.16 | 2,485,709 | +2.23(+2.48%) |
Jun 01, 2020 | 90.76 | 91.01 | 89.20 | 89.93 | 1,845,357 | -1.09(-1.20%) |
May 29, 2020 | 88.26 | 91.35 | 88.00 | 91.02 | 3,017,048 | +2.77(+3.14%) |
May 28, 2020 | 89.35 | 90.07 | 87.59 | 88.25 | 2,243,373 | -1.87(-2.08%) |
May 27, 2020 | 87.24 | 90.23 | 87.09 | 90.12 | 2,667,227 | +2.68(+3.07%) |
May 26, 2020 | 87.11 | 88.70 | 86.90 | 87.44 | 2,510,929 | +1.72(+2.01%) |
May 22, 2020 | 86.07 | 86.11 | 84.78 | 85.72 | 1,922,906 | -0.70(-0.81%) |
May 21, 2020 | 88.16 | 88.59 | 86.09 | 86.42 | 2,488,780 | -2.20(-2.48%) |
May 20, 2020 | 87.18 | 88.89 | 86.40 | 88.62 | 3,097,356 | +2.68(+3.12%) |
May 19, 2020 | 86.32 | 88.08 | 85.89 | 85.93 | 2,388,000 | -0.35(-0.40%) |
May 18, 2020 | 83.80 | 86.74 | 83.71 | 86.28 | 3,459,991 | +3.89(+4.72%) |
May 15, 2020 | 79.98 | 82.63 | 79.89 | 82.39 | 3,216,662 | -1.25(-1.49%) |
May 14, 2020 | 80.61 | 83.70 | 79.64 | 83.64 | 2,360,048 | +2.40(+2.95%) |
May 13, 2020 | 83.23 | 83.60 | 80.26 | 81.24 | 3,166,255 | -1.89(-2.27%) |
May 12, 2020 | 85.13 | 85.64 | 83.12 | 83.13 | 2,589,655 | -2.07(-2.43%) |
May 11, 2020 | 84.34 | 85.57 | 83.91 | 85.20 | 1,760,152 | -0.40(-0.47%) |
May 08, 2020 | 84.07 | 85.67 | 83.98 | 85.61 | 1,809,637 | +2.39(+2.88%) |
May 07, 2020 | 85.11 | 85.94 | 83.05 | 83.21 | 2,130,074 | -0.80(-0.95%) |
May 06, 2020 | 83.10 | 86.12 | 83.10 | 84.01 | 3,730,110 | +1.71(+2.08%) |
May 05, 2020 | 82.77 | 84.28 | 81.77 | 82.29 | 2,593,839 | +0.26(+0.31%) |
May 04, 2020 | 82.11 | 82.13 | 80.48 | 82.04 | 2,327,402 | +0.25(+0.30%) |