Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 110.12 | 110.12 | 109.06 | 109.30 | 20,872 | -0.25(-0.23%) |
May 27, 2021 | 109.22 | 109.77 | 109.08 | 109.55 | 17,080 | +0.83(+0.76%) |
May 26, 2021 | 107.19 | 108.78 | 107.19 | 108.72 | 17,876 | +2.08(+1.95%) |
May 25, 2021 | 107.80 | 108.35 | 106.63 | 106.64 | 21,293 | -0.60(-0.56%) |
May 24, 2021 | 106.91 | 107.70 | 106.91 | 107.24 | 17,627 | +0.72(+0.68%) |
May 21, 2021 | 107.43 | 107.43 | 106.48 | 106.51 | 9,502 | +0.24(+0.23%) |
May 20, 2021 | 105.91 | 106.40 | 105.37 | 106.27 | 33,474 | +0.75(+0.71%) |
May 19, 2021 | 104.26 | 105.64 | 103.89 | 105.52 | 17,167 | -0.65(-0.61%) |
May 18, 2021 | 107.29 | 107.71 | 106.09 | 106.17 | 18,819 | -0.81(-0.76%) |
May 17, 2021 | 106.56 | 107.00 | 105.92 | 106.98 | 17,782 | -0.22(-0.20%) |
May 14, 2021 | 105.77 | 107.21 | 105.61 | 107.20 | 40,468 | +2.36(+2.25%) |
May 13, 2021 | 103.13 | 105.18 | 103.13 | 104.84 | 34,532 | +2.13(+2.07%) |
May 12, 2021 | 105.45 | 105.75 | 102.59 | 102.72 | 25,803 | -3.52(-3.31%) |
May 11, 2021 | 104.38 | 106.53 | 104.21 | 106.23 | 38,565 | -0.47(-0.44%) |
May 10, 2021 | 109.58 | 109.58 | 106.70 | 106.70 | 26,490 | -2.82(-2.57%) |
May 07, 2021 | 108.46 | 109.56 | 108.46 | 109.52 | 17,777 | +1.21(+1.12%) |
May 06, 2021 | 108.18 | 108.30 | 106.64 | 108.30 | 19,985 | +0.24(+0.22%) |
May 05, 2021 | 108.67 | 109.08 | 107.57 | 108.06 | 29,164 | -0.50(-0.46%) |
May 04, 2021 | 109.11 | 109.11 | 107.60 | 108.56 | 17,740 | -1.00(-0.92%) |
May 03, 2021 | 110.16 | 110.16 | 109.36 | 109.56 | 28,085 | +0.39(+0.36%) |
Apr 30, 2021 | 109.63 | 110.20 | 108.90 | 109.17 | 18,980 | -1.40(-1.27%) |
Apr 29, 2021 | 111.76 | 111.76 | 109.78 | 110.58 | 13,247 | -0.21(-0.19%) |
Apr 28, 2021 | 110.47 | 111.00 | 110.09 | 110.78 | 17,955 | -0.01(-0.01%) |
Apr 27, 2021 | 111.36 | 111.48 | 110.73 | 110.79 | 13,092 | -0.03(-0.03%) |
Apr 26, 2021 | 110.42 | 111.03 | 110.42 | 110.83 | 26,127 | +0.95(+0.87%) |
Apr 23, 2021 | 108.86 | 110.31 | 108.86 | 109.87 | 23,313 | +1.83(+1.69%) |
Apr 22, 2021 | 108.83 | 109.29 | 107.94 | 108.05 | 22,001 | -0.25(-0.23%) |
Apr 21, 2021 | 105.76 | 108.33 | 105.63 | 108.30 | 13,641 | +2.43(+2.30%) |
Apr 20, 2021 | 108.11 | 108.11 | 105.18 | 105.87 | 33,785 | -2.14(-1.98%) |
Apr 19, 2021 | 109.44 | 109.44 | 107.37 | 108.01 | 30,152 | -1.67(-1.53%) |
Apr 16, 2021 | 109.89 | 109.90 | 108.96 | 109.68 | 21,662 | +0.36(+0.33%) |
Apr 15, 2021 | 109.86 | 109.86 | 108.55 | 109.31 | 19,042 | +0.58(+0.53%) |
Apr 14, 2021 | 108.53 | 109.94 | 108.53 | 108.74 | 27,284 | +0.61(+0.56%) |
Apr 13, 2021 | 108.71 | 108.71 | 107.12 | 108.13 | 19,791 | -0.34(-0.32%) |
Apr 12, 2021 | 108.73 | 108.73 | 107.89 | 108.48 | 34,699 | +0.12(+0.11%) |
Apr 09, 2021 | 108.36 | 108.62 | 107.59 | 108.36 | 23,106 | +0.08(+0.08%) |
Apr 08, 2021 | 108.40 | 108.40 | 107.21 | 108.28 | 20,501 | +0.78(+0.72%) |
Apr 07, 2021 | 109.54 | 109.54 | 107.38 | 107.50 | 23,139 | -1.89(-1.73%) |
Apr 06, 2021 | 109.52 | 110.33 | 109.29 | 109.39 | 32,669 | -0.24(-0.22%) |
Apr 05, 2021 | 110.48 | 110.48 | 109.06 | 109.64 | 50,554 | +0.62(+0.57%) |
Apr 01, 2021 | 108.00 | 109.01 | 107.74 | 109.01 | 39,199 | +1.88(+1.75%) |
Mar 31, 2021 | 106.79 | 107.87 | 106.79 | 107.13 | 28,270 | +1.32(+1.25%) |
Mar 30, 2021 | 104.45 | 106.27 | 104.07 | 105.81 | 20,356 | +1.13(+1.08%) |
Mar 29, 2021 | 107.05 | 108.12 | 104.65 | 104.68 | 39,941 | -2.53(-2.36%) |
Mar 26, 2021 | 105.97 | 107.22 | 105.30 | 107.22 | 43,325 | +2.41(+2.30%) |
Mar 25, 2021 | 101.37 | 105.32 | 101.17 | 104.81 | 28,431 | +2.19(+2.14%) |
Mar 24, 2021 | 106.06 | 106.58 | 102.61 | 102.62 | 31,924 | -2.14(-2.04%) |
Mar 23, 2021 | 107.86 | 107.86 | 104.35 | 104.76 | 22,574 | -3.61(-3.33%) |
Mar 22, 2021 | 109.65 | 109.65 | 108.03 | 108.36 | 23,736 | -0.71(-0.65%) |
Mar 19, 2021 | 108.42 | 109.69 | 107.53 | 109.07 | 35,717 | +0.74(+0.68%) |
Mar 18, 2021 | 111.06 | 111.54 | 108.14 | 108.33 | 37,003 | -3.25(-2.92%) |
Mar 17, 2021 | 110.30 | 111.80 | 109.82 | 111.59 | 28,596 | +0.84(+0.76%) |
Mar 16, 2021 | 112.40 | 112.40 | 110.18 | 110.75 | 46,670 | -1.55(-1.38%) |
Mar 15, 2021 | 111.88 | 112.30 | 111.31 | 112.30 | 43,724 | +0.33(+0.29%) |
Mar 12, 2021 | 111.19 | 112.07 | 111.08 | 111.97 | 47,072 | +0.54(+0.49%) |
Mar 11, 2021 | 110.83 | 111.51 | 110.29 | 111.43 | 68,383 | +1.93(+1.76%) |
Mar 10, 2021 | 108.89 | 110.25 | 108.40 | 109.50 | 41,294 | +1.83(+1.70%) |
Mar 09, 2021 | 107.26 | 108.47 | 106.83 | 107.67 | 33,882 | +2.32(+2.20%) |
Mar 08, 2021 | 105.00 | 106.74 | 104.57 | 105.35 | 34,580 | +0.86(+0.82%) |
Mar 05, 2021 | 104.00 | 104.50 | 99.93 | 104.50 | 49,137 | +1.96(+1.92%) |
Mar 04, 2021 | 105.43 | 105.43 | 101.10 | 102.53 | 61,867 | -3.33(-3.15%) |
Mar 03, 2021 | 107.46 | 107.94 | 105.86 | 105.86 | 41,360 | -1.02(-0.96%) |
Mar 02, 2021 | 109.26 | 109.26 | 106.89 | 106.89 | 43,441 | -2.10(-1.93%) |
Mar 01, 2021 | 107.89 | 109.08 | 107.55 | 108.98 | 37,893 | +3.32(+3.14%) |
Feb 26, 2021 | 106.48 | 107.19 | 104.06 | 105.67 | 58,428 | -0.31(-0.29%) |
Feb 25, 2021 | 110.19 | 110.20 | 105.92 | 105.98 | 61,915 | -3.99(-3.63%) |
Feb 24, 2021 | 107.28 | 109.97 | 107.28 | 109.97 | 30,329 | +2.90(+2.71%) |
Feb 23, 2021 | 107.33 | 107.44 | 104.63 | 107.07 | 81,535 | -1.49(-1.37%) |
Feb 22, 2021 | 108.73 | 109.62 | 108.31 | 108.56 | 35,754 | -0.88(-0.81%) |
Feb 19, 2021 | 108.76 | 110.12 | 108.43 | 109.44 | 35,098 | +1.61(+1.50%) |
Feb 18, 2021 | 108.91 | 108.91 | 107.38 | 107.83 | 30,989 | -1.93(-1.76%) |
Feb 17, 2021 | 109.55 | 109.76 | 108.41 | 109.76 | 38,316 | -0.71(-0.64%) |
Feb 16, 2021 | 112.50 | 112.50 | 110.41 | 110.47 | 93,885 | -1.05(-0.94%) |
Feb 12, 2021 | 111.22 | 111.65 | 110.55 | 111.52 | 39,846 | +0.22(+0.20%) |
Feb 11, 2021 | 111.77 | 111.87 | 109.50 | 111.30 | 64,952 | +0.50(+0.45%) |
Feb 10, 2021 | 112.36 | 112.39 | 110.57 | 110.80 | 67,021 | -0.89(-0.79%) |
Feb 09, 2021 | 110.51 | 112.09 | 110.21 | 111.69 | 227,069 | +1.21(+1.09%) |
Feb 08, 2021 | 108.36 | 110.48 | 108.36 | 110.48 | 44,754 | +3.21(+2.99%) |
Feb 05, 2021 | 106.87 | 107.28 | 105.96 | 107.27 | 35,511 | +1.72(+1.63%) |
Feb 04, 2021 | 104.40 | 105.57 | 104.40 | 105.55 | 20,468 | +1.57(+1.51%) |
Feb 03, 2021 | 104.37 | 104.37 | 102.85 | 103.98 | 31,229 | +0.05(+0.04%) |
Feb 02, 2021 | 104.39 | 104.39 | 103.11 | 103.94 | 37,406 | +0.62(+0.60%) |
Feb 01, 2021 | 102.23 | 103.51 | 100.91 | 103.31 | 27,285 | +2.15(+2.13%) |
Jan 29, 2021 | 104.12 | 104.12 | 100.75 | 101.16 | 54,711 | -1.70(-1.65%) |
Jan 28, 2021 | 104.81 | 105.66 | 102.13 | 102.86 | 33,535 | -1.86(-1.78%) |
Jan 27, 2021 | 104.44 | 105.92 | 103.65 | 104.73 | 31,755 | -0.43(-0.41%) |
Jan 26, 2021 | 106.08 | 106.08 | 104.47 | 105.15 | 38,385 | -0.14(-0.13%) |
Jan 25, 2021 | 105.32 | 107.66 | 104.40 | 105.29 | 37,202 | +0.33(+0.32%) |
Jan 22, 2021 | 103.07 | 104.96 | 102.89 | 104.96 | 21,884 | +1.17(+1.13%) |
Jan 21, 2021 | 105.13 | 105.38 | 103.66 | 103.79 | 19,078 | -0.92(-0.88%) |
Jan 20, 2021 | 104.67 | 105.35 | 104.21 | 104.71 | 27,486 | +0.70(+0.67%) |
Jan 19, 2021 | 103.92 | 104.08 | 103.23 | 104.01 | 24,141 | +1.43(+1.39%) |
Jan 15, 2021 | 103.39 | 103.39 | 102.20 | 102.58 | 27,665 | -1.86(-1.79%) |
Jan 14, 2021 | 102.97 | 104.80 | 102.89 | 104.45 | 48,507 | +2.27(+2.22%) |
Jan 13, 2021 | 103.03 | 103.03 | 102.18 | 102.18 | 22,991 | -0.72(-0.70%) |
Jan 12, 2021 | 102.05 | 102.91 | 101.90 | 102.90 | 34,051 | +1.41(+1.39%) |
Jan 11, 2021 | 100.53 | 101.63 | 100.26 | 101.50 | 46,690 | +0.28(+0.27%) |
Jan 08, 2021 | 102.79 | 102.79 | 100.22 | 101.22 | 29,730 | -0.70(-0.69%) |
Jan 07, 2021 | 101.14 | 101.92 | 100.70 | 101.92 | 26,412 | +1.65(+1.64%) |
Jan 06, 2021 | 97.42 | 100.90 | 97.42 | 100.27 | 22,264 | +3.92(+4.07%) |
Jan 05, 2021 | 94.15 | 96.90 | 94.15 | 96.35 | 21,209 | +1.82(+1.93%) |
Jan 04, 2021 | 95.73 | 96.25 | 93.42 | 94.53 | 51,288 | -0.74(-0.77%) |
Dec 31, 2020 | 95.26 | 95.26 | 95.26 | 47,781 | -0.20(-0.21%) | |
Dec 30, 2020 | 94.91 | 95.78 | 94.91 | 95.47 | 47,781 | +1.10(+1.17%) |
Dec 29, 2020 | 96.25 | 96.25 | 93.99 | 94.37 | 30,281 | -1.79(-1.86%) |
Dec 28, 2020 | 97.32 | 97.32 | 96.12 | 96.15 | 26,067 | -0.05(-0.05%) |
Dec 24, 2020 | 96.22 | 96.51 | 95.72 | 96.20 | 15,278 | -0.08(-0.08%) |
Dec 23, 2020 | 96.38 | 96.57 | 96.04 | 96.28 | 25,126 | +0.45(+0.47%) |
Dec 22, 2020 | 95.33 | 95.92 | 94.83 | 95.83 | 27,120 | +1.12(+1.18%) |
Dec 21, 2020 | 94.01 | 94.76 | 92.87 | 94.71 | 54,306 | +0.13(+0.14%) |
Dec 18, 2020 | 95.47 | 95.85 | 94.58 | 94.58 | 20,919 | -0.47(-0.49%) |
Dec 17, 2020 | 94.40 | 95.05 | 94.40 | 95.05 | 14,074 | +1.13(+1.20%) |
Dec 16, 2020 | 94.61 | 94.61 | 93.61 | 93.92 | 18,626 | -0.21(-0.22%) |
Dec 15, 2020 | 92.65 | 94.13 | 92.61 | 94.13 | 18,548 | +2.20(+2.39%) |
Dec 14, 2020 | 92.74 | 92.98 | 91.93 | 91.93 | 29,658 | +0.31(+0.34%) |
Dec 11, 2020 | 91.77 | 91.80 | 91.00 | 91.62 | 15,534 | -0.35(-0.38%) |
Dec 10, 2020 | 91.25 | 92.02 | 90.60 | 91.97 | 20,801 | +0.41(+0.44%) |
Dec 09, 2020 | 92.45 | 92.70 | 91.03 | 91.56 | 32,232 | -0.19(-0.21%) |
Dec 08, 2020 | 90.54 | 91.75 | 90.54 | 91.75 | 15,364 | +0.77(+0.84%) |
Dec 07, 2020 | 91.08 | 91.08 | 90.50 | 90.99 | 36,052 | +0.07(+0.08%) |
Dec 04, 2020 | 89.55 | 91.00 | 89.55 | 90.92 | 31,690 | +2.01(+2.26%) |
Dec 03, 2020 | 88.84 | 89.52 | 88.65 | 88.91 | 24,921 | +0.44(+0.50%) |
Dec 02, 2020 | 88.16 | 88.46 | 87.78 | 88.46 | 15,377 | +0.24(+0.27%) |
Dec 01, 2020 | 89.09 | 89.09 | 87.82 | 88.23 | 44,498 | +0.65(+0.74%) |
Nov 30, 2020 | 88.83 | 88.83 | 87.28 | 87.57 | 111,845 | -1.42(-1.59%) |
Nov 27, 2020 | 89.00 | 89.00 | 88.39 | 88.99 | 6,835 | +0.21(+0.24%) |
Nov 25, 2020 | 89.03 | 89.03 | 88.17 | 88.78 | 25,476 | -0.42(-0.47%) |
Nov 24, 2020 | 88.83 | 89.44 | 88.37 | 89.20 | 44,221 | +1.57(+1.79%) |
Nov 23, 2020 | 86.90 | 88.01 | 86.76 | 87.63 | 40,602 | +1.61(+1.87%) |
Nov 20, 2020 | 85.52 | 86.17 | 85.50 | 86.02 | 9,113 | +0.00(+0.01%) |
Nov 19, 2020 | 85.76 | 86.07 | 85.09 | 86.02 | 16,207 | +0.44(+0.51%) |
Nov 18, 2020 | 87.24 | 87.24 | 85.58 | 85.58 | 40,308 | -1.17(-1.35%) |
Nov 17, 2020 | 85.75 | 86.90 | 84.94 | 86.74 | 28,537 | +0.33(+0.38%) |
Nov 16, 2020 | 85.80 | 86.42 | 85.49 | 86.42 | 46,839 | +2.21(+2.63%) |
Nov 13, 2020 | 83.23 | 84.59 | 83.23 | 84.20 | 16,984 | +1.82(+2.21%) |
Nov 12, 2020 | 83.58 | 83.58 | 81.91 | 82.38 | 24,090 | -1.76(-2.09%) |
Nov 11, 2020 | 84.75 | 84.75 | 83.35 | 84.14 | 33,121 | +0.17(+0.20%) |
Nov 10, 2020 | 82.79 | 84.45 | 82.67 | 83.97 | 27,261 | +1.64(+1.99%) |
Nov 09, 2020 | 82.37 | 85.17 | 82.26 | 82.33 | 92,609 | +2.75(+3.45%) |
Nov 06, 2020 | 80.55 | 80.55 | 79.51 | 79.58 | 23,819 | -0.66(-0.82%) |
Nov 05, 2020 | 79.08 | 80.45 | 78.75 | 80.24 | 36,632 | +2.20(+2.81%) |
Nov 04, 2020 | 77.34 | 78.97 | 76.93 | 78.04 | 25,107 | +0.12(+0.15%) |
Nov 03, 2020 | 77.14 | 78.31 | 77.08 | 77.93 | 1,274,916 | +1.94(+2.55%) |
Nov 02, 2020 | 75.16 | 75.99 | 75.01 | 75.99 | 47,278 | +1.35(+1.81%) |
Oct 30, 2020 | 75.55 | 75.55 | 73.97 | 74.65 | 55,095 | -0.91(-1.20%) |
Oct 29, 2020 | 74.36 | 75.92 | 73.97 | 75.55 | 36,412 | +1.07(+1.43%) |
Oct 28, 2020 | 75.22 | 75.32 | 74.49 | 74.49 | 39,179 | -2.30(-3.00%) |
Oct 27, 2020 | 77.54 | 77.54 | 76.79 | 76.79 | 16,180 | -0.64(-0.83%) |
Oct 26, 2020 | 78.18 | 78.20 | 76.60 | 77.43 | 24,676 | -1.64(-2.08%) |
Oct 23, 2020 | 79.06 | 79.23 | 78.40 | 79.08 | 19,055 | +0.35(+0.44%) |
Oct 22, 2020 | 78.01 | 78.79 | 78.01 | 78.73 | 35,513 | +0.81(+1.04%) |
Oct 21, 2020 | 78.57 | 78.63 | 77.90 | 77.92 | 13,651 | -0.39(-0.50%) |
Oct 20, 2020 | 78.52 | 79.08 | 78.19 | 78.31 | 23,734 | +0.31(+0.40%) |
Oct 19, 2020 | 79.41 | 79.47 | 78.01 | 78.01 | 24,906 | -0.93(-1.18%) |
Oct 16, 2020 | 79.40 | 79.55 | 78.94 | 78.94 | 24,233 | -0.36(-0.45%) |
Oct 15, 2020 | 77.61 | 79.32 | 77.27 | 79.29 | 22,330 | +0.84(+1.06%) |
Oct 14, 2020 | 79.07 | 79.43 | 78.44 | 78.46 | 89,840 | -0.73(-0.92%) |
Oct 13, 2020 | 79.08 | 79.19 | 78.50 | 79.19 | 1,379,444 | -0.31(-0.39%) |
Oct 12, 2020 | 79.32 | 79.67 | 78.99 | 79.50 | 21,831 | +0.56(+0.71%) |
Oct 09, 2020 | 78.78 | 79.11 | 78.48 | 78.94 | 29,826 | +0.77(+0.99%) |
Oct 08, 2020 | 77.94 | 78.27 | 77.83 | 78.17 | 20,934 | +0.89(+1.16%) |
Oct 07, 2020 | 77.44 | 77.55 | 76.86 | 77.28 | 26,783 | +0.88(+1.15%) |
Oct 06, 2020 | 77.01 | 77.99 | 76.35 | 76.40 | 34,848 | +0.01(+0.02%) |
Oct 05, 2020 | 75.60 | 76.41 | 75.60 | 76.39 | 25,200 | +1.52(+2.03%) |
Oct 02, 2020 | 72.89 | 75.08 | 72.89 | 74.87 | 26,512 | +0.47(+0.63%) |
Oct 01, 2020 | 73.82 | 74.39 | 73.59 | 74.39 | 14,169 | +0.99(+1.35%) |
Sep 30, 2020 | 73.31 | 74.17 | 73.04 | 73.40 | 38,697 | +0.17(+0.24%) |
Sep 29, 2020 | 73.46 | 73.54 | 72.79 | 73.23 | 27,518 | -0.12(-0.16%) |
Sep 28, 2020 | 72.37 | 73.59 | 72.37 | 73.35 | 15,016 | +1.83(+2.56%) |
Sep 25, 2020 | 70.50 | 71.57 | 70.50 | 71.52 | 12,841 | +0.72(+1.01%) |
Sep 24, 2020 | 70.29 | 71.76 | 70.19 | 70.81 | 7,934 | +0.34(+0.48%) |
Sep 23, 2020 | 72.34 | 72.34 | 70.45 | 70.46 | 6,779 | -1.90(-2.62%) |
Sep 22, 2020 | 71.96 | 72.36 | 71.39 | 72.36 | 19,579 | +0.81(+1.13%) |
Sep 21, 2020 | 72.42 | 72.44 | 70.83 | 71.55 | 11,988 | -2.18(-2.95%) |
Sep 18, 2020 | 74.68 | 74.79 | 73.17 | 73.73 | 13,670 | -0.53(-0.72%) |
Sep 17, 2020 | 74.05 | 74.39 | 73.77 | 74.26 | 21,447 | -0.61(-0.81%) |
Sep 16, 2020 | 74.88 | 75.67 | 74.87 | 74.87 | 11,412 | +0.34(+0.46%) |
Sep 15, 2020 | 75.03 | 75.07 | 74.47 | 74.53 | 14,212 | +0.04(+0.05%) |
Sep 14, 2020 | 73.92 | 74.49 | 73.92 | 74.49 | 9,227 | +1.20(+1.64%) |
Sep 11, 2020 | 74.10 | 74.10 | 72.79 | 73.29 | 15,120 | -0.56(-0.75%) |
Sep 10, 2020 | 75.12 | 75.12 | 73.79 | 73.84 | 12,919 | -0.76(-1.02%) |
Sep 09, 2020 | 74.33 | 74.91 | 74.09 | 74.60 | 17,186 | +0.94(+1.28%) |
Sep 08, 2020 | 74.06 | 74.73 | 73.66 | 73.66 | 22,108 | -1.62(-2.16%) |
Sep 04, 2020 | 76.79 | 76.92 | 74.20 | 75.28 | 22,204 | -0.79(-1.04%) |
Sep 03, 2020 | 78.38 | 78.38 | 75.78 | 76.07 | 16,401 | -2.42(-3.08%) |
Sep 02, 2020 | 77.86 | 78.68 | 77.25 | 78.49 | 17,705 | +1.14(+1.47%) |
Sep 01, 2020 | 76.54 | 77.35 | 76.38 | 77.35 | 18,377 | +0.80(+1.05%) |
Aug 31, 2020 | 77.44 | 77.44 | 76.55 | 76.55 | 47,919 | -0.94(-1.22%) |
Aug 28, 2020 | 77.48 | 77.49 | 77.14 | 77.49 | 17,223 | +0.55(+0.71%) |
Aug 27, 2020 | 77.12 | 77.56 | 76.76 | 76.94 | 15,613 | +0.05(+0.06%) |
Aug 26, 2020 | 77.27 | 77.27 | 76.89 | 76.90 | 24,136 | -0.42(-0.54%) |
Aug 25, 2020 | 77.70 | 77.70 | 76.74 | 77.31 | 10,950 | +0.17(+0.22%) |
Aug 24, 2020 | 77.03 | 77.14 | 76.80 | 77.14 | 12,303 | +0.73(+0.96%) |
Aug 21, 2020 | 76.57 | 76.73 | 76.02 | 76.41 | 21,581 | -0.48(-0.63%) |
Aug 20, 2020 | 76.62 | 77.34 | 76.62 | 76.89 | 11,010 | -0.47(-0.60%) |
Aug 19, 2020 | 77.71 | 78.09 | 77.31 | 77.36 | 16,186 | +0.11(+0.14%) |
Aug 18, 2020 | 78.12 | 78.12 | 77.25 | 77.25 | 10,954 | -0.76(-0.98%) |
Aug 17, 2020 | 77.99 | 78.17 | 77.67 | 78.01 | 6,594 | +0.28(+0.37%) |
Aug 14, 2020 | 77.61 | 77.92 | 77.43 | 77.73 | 19,298 | -0.21(-0.27%) |
Aug 13, 2020 | 78.21 | 78.37 | 77.90 | 77.94 | 9,944 | -0.33(-0.42%) |
Aug 12, 2020 | 78.79 | 78.79 | 77.82 | 78.26 | 13,974 | +0.53(+0.68%) |
Aug 11, 2020 | 78.83 | 79.19 | 77.73 | 77.73 | 23,422 | -0.24(-0.31%) |
Aug 10, 2020 | 77.99 | 78.62 | 77.96 | 77.97 | 23,034 | +0.25(+0.32%) |
Aug 07, 2020 | 76.56 | 77.73 | 76.56 | 77.72 | 6,017 | +0.95(+1.24%) |
Aug 06, 2020 | 77.11 | 77.11 | 76.42 | 76.76 | 15,324 | -0.21(-0.27%) |
Aug 05, 2020 | 76.33 | 77.02 | 76.25 | 76.97 | 12,782 | +1.40(+1.86%) |
Aug 04, 2020 | 75.42 | 75.57 | 74.88 | 75.57 | 4,895 | +0.17(+0.22%) |
Aug 03, 2020 | 74.59 | 75.44 | 74.41 | 75.40 | 14,617 | +1.21(+1.63%) |
Jul 31, 2020 | 74.43 | 74.43 | 72.94 | 74.20 | 24,486 | -0.48(-0.65%) |
Jul 30, 2020 | 73.85 | 74.91 | 73.70 | 74.68 | 17,559 | -0.06(-0.08%) |
Jul 29, 2020 | 74.22 | 74.74 | 74.08 | 74.74 | 8,362 | +1.82(+2.49%) |
Jul 28, 2020 | 73.22 | 73.71 | 72.92 | 72.92 | 6,352 | -0.57(-0.77%) |
Jul 27, 2020 | 72.51 | 73.49 | 72.32 | 73.49 | 11,579 | +1.16(+1.60%) |
Jul 24, 2020 | 73.06 | 73.19 | 72.28 | 72.33 | 12,243 | -1.32(-1.80%) |
Jul 23, 2020 | 73.35 | 74.53 | 73.22 | 73.65 | 19,649 | +0.40(+0.54%) |
Jul 22, 2020 | 72.75 | 73.35 | 72.75 | 73.26 | 13,718 | +0.35(+0.48%) |
Jul 21, 2020 | 72.72 | 73.29 | 72.66 | 72.91 | 14,241 | +0.88(+1.22%) |
Jul 20, 2020 | 71.98 | 72.05 | 71.62 | 72.02 | 18,952 | -0.04(-0.06%) |
Jul 17, 2020 | 71.99 | 72.42 | 71.55 | 72.07 | 11,205 | +0.21(+0.29%) |
Jul 16, 2020 | 71.97 | 72.08 | 71.54 | 71.86 | 32,662 | -0.57(-0.79%) |
Jul 15, 2020 | 71.77 | 72.67 | 71.77 | 72.43 | 30,824 | +2.35(+3.36%) |
Jul 14, 2020 | 68.82 | 70.08 | 68.63 | 70.08 | 21,027 | +0.85(+1.22%) |
Jul 13, 2020 | 70.41 | 71.37 | 69.19 | 69.23 | 48,996 | -0.68(-0.97%) |
Jul 10, 2020 | 68.53 | 69.91 | 68.53 | 69.91 | 50,218 | +1.27(+1.85%) |
Jul 09, 2020 | 69.79 | 69.92 | 67.96 | 68.64 | 17,754 | -1.15(-1.64%) |
Jul 08, 2020 | 69.52 | 70.02 | 69.25 | 69.79 | 7,812 | +0.29(+0.41%) |
Jul 07, 2020 | 70.18 | 70.56 | 69.39 | 69.50 | 29,367 | -1.24(-1.76%) |
Jul 06, 2020 | 71.61 | 71.62 | 70.65 | 70.74 | 33,671 | +0.58(+0.82%) |
Jul 02, 2020 | 71.32 | 71.44 | 70.15 | 70.16 | 19,506 | +0.38(+0.54%) |
Jul 01, 2020 | 70.66 | 70.98 | 69.61 | 69.79 | 28,996 | -0.65(-0.92%) |
Jun 30, 2020 | 69.30 | 70.56 | 69.29 | 70.44 | 30,681 | +0.92(+1.32%) |
Jun 29, 2020 | 67.84 | 69.78 | 67.63 | 69.52 | 19,911 | +2.65(+3.96%) |
Jun 26, 2020 | 68.57 | 68.57 | 66.85 | 66.87 | 74,705 | -2.20(-3.18%) |
Jun 25, 2020 | 67.60 | 69.07 | 67.23 | 69.06 | 19,549 | +1.11(+1.64%) |
Jun 24, 2020 | 69.53 | 69.53 | 67.31 | 67.95 | 37,401 | -2.38(-3.39%) |
Jun 23, 2020 | 70.81 | 70.81 | 70.01 | 70.34 | 18,164 | +0.42(+0.60%) |
Jun 22, 2020 | 69.05 | 69.92 | 68.95 | 69.92 | 28,249 | +0.64(+0.92%) |
Jun 19, 2020 | 70.94 | 71.15 | 69.25 | 69.28 | 12,047 | -0.61(-0.87%) |
Jun 18, 2020 | 69.66 | 70.52 | 69.66 | 69.89 | 23,293 | -0.42(-0.59%) |
Jun 17, 2020 | 71.51 | 71.51 | 70.30 | 70.30 | 12,502 | -0.82(-1.16%) |
Jun 16, 2020 | 72.37 | 72.37 | 70.97 | 71.13 | 23,499 | +1.59(+2.29%) |
Jun 15, 2020 | 65.85 | 70.15 | 65.75 | 69.53 | 42,744 | +1.67(+2.46%) |
Jun 12, 2020 | 68.93 | 69.38 | 66.10 | 67.87 | 35,727 | +1.30(+1.95%) |
Jun 11, 2020 | 68.87 | 68.98 | 66.38 | 66.57 | 42,993 | -5.34(-7.42%) |
Jun 10, 2020 | 73.63 | 73.63 | 71.84 | 71.91 | 31,598 | -1.88(-2.54%) |
Jun 09, 2020 | 74.09 | 74.23 | 73.36 | 73.78 | 29,790 | -1.28(-1.71%) |
Jun 08, 2020 | 75.68 | 75.87 | 74.94 | 75.06 | 36,697 | +0.51(+0.68%) |
Jun 05, 2020 | 74.64 | 75.49 | 74.31 | 74.56 | 52,760 | +2.71(+3.77%) |
Jun 04, 2020 | 71.20 | 72.33 | 70.65 | 71.85 | 24,583 | +0.42(+0.59%) |
Jun 03, 2020 | 70.17 | 71.80 | 70.17 | 71.43 | 30,000 | +2.27(+3.28%) |
Jun 02, 2020 | 69.12 | 69.29 | 68.66 | 69.16 | 18,727 | +0.45(+0.66%) |