Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.62 | 81.89 | 81.02 | 81.40 | 2,702,376 | -0.34(-0.41%) |
May 27, 2021 | 81.96 | 82.61 | 81.34 | 81.74 | 3,920,227 | +0.41(+0.50%) |
May 26, 2021 | 82.48 | 83.74 | 80.60 | 81.33 | 4,520,605 | -3.59(-4.23%) |
May 25, 2021 | 86.25 | 86.31 | 84.36 | 84.92 | 1,986,150 | -1.23(-1.42%) |
May 24, 2021 | 86.14 | 86.76 | 85.59 | 86.15 | 1,327,388 | +0.33(+0.38%) |
May 21, 2021 | 86.44 | 87.12 | 85.62 | 85.82 | 1,549,575 | -0.49(-0.57%) |
May 20, 2021 | 85.95 | 86.96 | 85.77 | 86.32 | 1,438,027 | +1.44(+1.70%) |
May 19, 2021 | 85.30 | 85.53 | 84.39 | 84.87 | 1,325,678 | -1.22(-1.41%) |
May 18, 2021 | 87.44 | 87.50 | 86.04 | 86.09 | 1,746,811 | -1.56(-1.78%) |
May 17, 2021 | 88.05 | 88.28 | 87.48 | 87.65 | 1,009,187 | -0.46(-0.53%) |
May 14, 2021 | 87.80 | 88.68 | 87.48 | 88.12 | 1,025,708 | +0.63(+0.72%) |
May 13, 2021 | 87.02 | 88.11 | 86.98 | 87.48 | 1,258,899 | +0.62(+0.72%) |
May 12, 2021 | 89.13 | 89.57 | 86.80 | 86.86 | 1,432,948 | -2.74(-3.06%) |
May 11, 2021 | 88.12 | 89.61 | 87.69 | 89.60 | 3,224,425 | +0.72(+0.81%) |
May 10, 2021 | 90.64 | 91.15 | 88.66 | 88.88 | 1,951,737 | -0.82(-0.92%) |
May 07, 2021 | 89.47 | 91.21 | 88.97 | 89.70 | 1,861,439 | +0.14(+0.15%) |
May 06, 2021 | 91.12 | 91.82 | 88.51 | 89.56 | 1,910,742 | -2.28(-2.49%) |
May 05, 2021 | 92.65 | 92.91 | 91.75 | 91.84 | 1,388,468 | -0.77(-0.83%) |
May 04, 2021 | 92.14 | 92.96 | 92.06 | 92.62 | 1,757,523 | +0.39(+0.42%) |
May 03, 2021 | 92.96 | 93.11 | 92.08 | 92.23 | 1,005,032 | -0.38(-0.41%) |
Apr 30, 2021 | 92.01 | 92.67 | 91.81 | 92.61 | 1,257,488 | +0.26(+0.28%) |
Apr 29, 2021 | 90.89 | 92.62 | 90.89 | 92.35 | 973,450 | +2.01(+2.22%) |
Apr 28, 2021 | 92.07 | 92.43 | 90.12 | 90.34 | 1,147,968 | -1.53(-1.67%) |
Apr 27, 2021 | 91.50 | 92.42 | 90.89 | 91.87 | 765,487 | +0.00(+0.00%) |
Apr 26, 2021 | 93.12 | 93.25 | 91.60 | 91.87 | 1,016,235 | -1.07(-1.15%) |
Apr 23, 2021 | 91.82 | 93.16 | 91.65 | 92.94 | 1,233,726 | +1.28(+1.39%) |
Apr 22, 2021 | 91.87 | 92.55 | 91.04 | 91.67 | 1,372,752 | -0.21(-0.23%) |
Apr 21, 2021 | 91.09 | 92.07 | 90.99 | 91.87 | 1,751,351 | +0.60(+0.66%) |
Apr 20, 2021 | 90.69 | 91.86 | 90.07 | 91.27 | 1,781,423 | +1.37(+1.53%) |
Apr 19, 2021 | 90.10 | 90.46 | 89.25 | 89.90 | 1,075,310 | -0.11(-0.12%) |
Apr 16, 2021 | 90.13 | 90.31 | 89.11 | 90.00 | 5,516,528 | +0.45(+0.51%) |
Apr 15, 2021 | 89.09 | 89.79 | 88.85 | 89.55 | 2,241,418 | +1.07(+1.21%) |
Apr 14, 2021 | 89.49 | 89.99 | 87.64 | 88.48 | 1,615,696 | -1.28(-1.42%) |
Apr 13, 2021 | 89.31 | 90.41 | 89.08 | 89.76 | 1,637,872 | +0.06(+0.07%) |
Apr 12, 2021 | 88.87 | 90.30 | 88.42 | 89.70 | 2,396,830 | +0.83(+0.93%) |
Apr 09, 2021 | 87.83 | 88.91 | 87.67 | 88.87 | 2,295,756 | +2.21(+2.54%) |
Apr 08, 2021 | 85.82 | 86.67 | 85.75 | 86.66 | 1,528,554 | +1.09(+1.27%) |
Apr 07, 2021 | 86.98 | 87.24 | 85.13 | 85.57 | 1,706,084 | -1.44(-1.66%) |
Apr 06, 2021 | 86.11 | 87.34 | 85.12 | 87.02 | 1,925,158 | +1.11(+1.29%) |
Apr 05, 2021 | 85.52 | 86.17 | 84.63 | 85.91 | 1,738,906 | +0.59(+0.70%) |
Apr 01, 2021 | 84.46 | 85.77 | 84.04 | 85.32 | 2,405,669 | +1.51(+1.81%) |
Mar 31, 2021 | 83.71 | 84.46 | 82.90 | 83.80 | 2,470,271 | +0.21(+0.25%) |
Mar 30, 2021 | 83.82 | 83.87 | 82.83 | 83.60 | 1,281,669 | -0.56(-0.67%) |
Mar 29, 2021 | 82.64 | 84.36 | 81.74 | 84.16 | 2,640,211 | +1.00(+1.20%) |
Mar 26, 2021 | 83.31 | 83.53 | 82.05 | 83.16 | 2,198,178 | +0.04(+0.05%) |
Mar 25, 2021 | 84.82 | 84.94 | 82.78 | 83.12 | 2,202,595 | -1.29(-1.52%) |
Mar 24, 2021 | 83.99 | 85.49 | 83.86 | 84.41 | 1,666,440 | +0.02(+0.02%) |
Mar 23, 2021 | 83.10 | 85.36 | 82.88 | 84.39 | 3,143,280 | +1.00(+1.20%) |
Mar 22, 2021 | 80.57 | 83.84 | 80.36 | 83.39 | 4,454,883 | +3.04(+3.78%) |
Mar 19, 2021 | 81.49 | 82.20 | 80.30 | 80.35 | 4,847,438 | -1.36(-1.67%) |
Mar 18, 2021 | 82.20 | 82.41 | 80.72 | 81.72 | 2,950,112 | -0.88(-1.07%) |
Mar 17, 2021 | 82.52 | 83.11 | 82.23 | 82.60 | 2,468,272 | -0.38(-0.45%) |
Mar 16, 2021 | 84.20 | 84.28 | 82.55 | 82.97 | 2,814,339 | -1.48(-1.76%) |
Mar 15, 2021 | 83.48 | 85.12 | 82.66 | 84.46 | 2,094,786 | +0.75(+0.90%) |
Mar 12, 2021 | 82.95 | 84.16 | 82.67 | 83.71 | 1,408,456 | +1.10(+1.33%) |
Mar 11, 2021 | 84.58 | 84.65 | 82.20 | 82.61 | 1,731,362 | -1.67(-1.98%) |
Mar 10, 2021 | 85.56 | 85.70 | 84.18 | 84.28 | 1,296,293 | -1.03(-1.21%) |
Mar 09, 2021 | 82.53 | 85.54 | 81.97 | 85.31 | 2,720,538 | +3.63(+4.44%) |
Mar 08, 2021 | 81.30 | 83.54 | 80.29 | 81.68 | 1,863,392 | +0.38(+0.46%) |
Mar 05, 2021 | 82.74 | 82.87 | 79.85 | 81.30 | 3,263,039 | -1.28(-1.54%) |
Mar 04, 2021 | 83.57 | 84.36 | 80.97 | 82.58 | 1,982,187 | -1.09(-1.30%) |
Mar 03, 2021 | 84.66 | 85.32 | 83.41 | 83.67 | 2,320,766 | -1.73(-2.03%) |
Mar 02, 2021 | 85.86 | 86.09 | 85.25 | 85.40 | 1,648,943 | -0.15(-0.17%) |
Mar 01, 2021 | 84.39 | 86.35 | 84.26 | 85.54 | 1,753,139 | +1.10(+1.30%) |
Feb 26, 2021 | 85.24 | 86.01 | 84.31 | 84.45 | 2,208,391 | -0.71(-0.84%) |
Feb 25, 2021 | 85.11 | 85.79 | 84.71 | 85.16 | 1,611,671 | +0.00(+0.00%) |
Feb 24, 2021 | 85.40 | 85.89 | 84.22 | 85.16 | 1,891,682 | -0.25(-0.29%) |
Feb 23, 2021 | 86.90 | 87.25 | 85.10 | 85.41 | 2,079,469 | -1.54(-1.77%) |
Feb 22, 2021 | 88.65 | 88.65 | 86.71 | 86.95 | 1,460,881 | -2.38(-2.66%) |
Feb 19, 2021 | 89.32 | 90.11 | 88.81 | 89.33 | 2,361,239 | +0.11(+0.12%) |
Feb 18, 2021 | 88.36 | 89.80 | 88.25 | 89.22 | 1,314,833 | +0.50(+0.57%) |
Feb 17, 2021 | 88.56 | 89.04 | 87.99 | 88.71 | 1,052,496 | -0.32(-0.35%) |
Feb 16, 2021 | 88.95 | 89.49 | 87.99 | 89.03 | 1,316,509 | +0.49(+0.56%) |
Feb 12, 2021 | 86.97 | 88.55 | 86.89 | 88.54 | 1,042,608 | +1.14(+1.30%) |
Feb 11, 2021 | 88.85 | 88.94 | 86.61 | 87.40 | 1,646,135 | -1.36(-1.53%) |
Feb 10, 2021 | 88.54 | 89.32 | 87.94 | 88.76 | 1,095,478 | +1.11(+1.26%) |
Feb 09, 2021 | 88.52 | 89.47 | 87.62 | 87.66 | 1,246,757 | -0.92(-1.04%) |
Feb 08, 2021 | 88.93 | 89.37 | 88.29 | 88.57 | 1,556,615 | +0.33(+0.37%) |
Feb 05, 2021 | 88.44 | 88.44 | 86.50 | 88.25 | 2,412,088 | +0.48(+0.55%) |
Feb 04, 2021 | 89.33 | 90.49 | 86.09 | 87.77 | 3,227,620 | -2.03(-2.26%) |
Feb 03, 2021 | 89.39 | 90.13 | 88.89 | 89.80 | 1,638,499 | +0.44(+0.50%) |
Feb 02, 2021 | 88.97 | 90.47 | 88.94 | 89.35 | 1,107,861 | +1.08(+1.22%) |
Feb 01, 2021 | 87.57 | 88.56 | 86.93 | 88.28 | 2,310,617 | +1.38(+1.59%) |
Jan 29, 2021 | 86.53 | 87.86 | 86.15 | 86.90 | 1,990,507 | -0.24(-0.27%) |
Jan 28, 2021 | 85.20 | 87.57 | 84.89 | 87.13 | 1,625,399 | +2.89(+3.43%) |
Jan 27, 2021 | 86.37 | 86.53 | 84.06 | 84.24 | 2,123,911 | -3.43(-3.91%) |
Jan 26, 2021 | 88.77 | 89.70 | 87.62 | 87.67 | 1,899,891 | -1.05(-1.18%) |
Jan 25, 2021 | 89.60 | 89.76 | 87.22 | 88.71 | 1,453,344 | -0.87(-0.97%) |
Jan 22, 2021 | 89.97 | 90.12 | 88.70 | 89.58 | 1,310,325 | -0.55(-0.61%) |
Jan 21, 2021 | 90.56 | 91.40 | 89.78 | 90.13 | 1,514,776 | -0.95(-1.04%) |
Jan 20, 2021 | 89.07 | 91.81 | 88.99 | 91.08 | 1,520,764 | +1.82(+2.04%) |
Jan 19, 2021 | 89.69 | 90.22 | 88.89 | 89.27 | 1,553,841 | +0.00(+0.00%) |
Jan 15, 2021 | 88.60 | 89.31 | 88.08 | 89.27 | 2,049,358 | +0.48(+0.54%) |
Jan 14, 2021 | 90.26 | 90.37 | 88.71 | 88.78 | 2,244,618 | -1.15(-1.27%) |
Jan 13, 2021 | 89.56 | 90.66 | 88.76 | 89.93 | 1,392,058 | +0.84(+0.94%) |
Jan 12, 2021 | 89.06 | 89.66 | 88.64 | 89.09 | 1,537,020 | -0.32(-0.35%) |
Jan 11, 2021 | 89.09 | 89.83 | 89.05 | 89.40 | 1,324,343 | -0.01(-0.01%) |
Jan 08, 2021 | 89.78 | 90.02 | 88.56 | 89.41 | 1,409,187 | -0.11(-0.12%) |
Jan 07, 2021 | 90.76 | 90.92 | 89.13 | 89.52 | 1,467,077 | -0.98(-1.08%) |
Jan 06, 2021 | 89.85 | 91.77 | 89.55 | 90.50 | 1,803,563 | +1.04(+1.16%) |
Jan 05, 2021 | 88.60 | 89.83 | 88.50 | 89.46 | 1,469,997 | +0.85(+0.96%) |
Jan 04, 2021 | 90.56 | 91.07 | 87.58 | 88.61 | 3,706,389 | -3.38(-3.67%) |
Dec 31, 2020 | 91.99 | 91.99 | 91.99 | 804,476 | +0.32(+0.34%) | |
Dec 30, 2020 | 91.82 | 92.43 | 91.63 | 91.67 | 804,476 | +0.61(+0.67%) |
Dec 29, 2020 | 90.87 | 92.29 | 90.76 | 91.06 | 1,043,649 | +0.86(+0.95%) |
Dec 28, 2020 | 91.61 | 91.81 | 89.92 | 90.20 | 971,815 | -0.96(-1.05%) |
Dec 24, 2020 | 90.82 | 91.24 | 90.48 | 91.16 | 425,126 | +0.72(+0.80%) |
Dec 23, 2020 | 91.20 | 91.69 | 90.21 | 90.44 | 1,119,058 | -0.87(-0.95%) |
Dec 22, 2020 | 91.29 | 92.09 | 90.92 | 91.31 | 1,322,385 | -0.24(-0.26%) |
Dec 21, 2020 | 89.76 | 91.76 | 89.01 | 91.55 | 1,687,120 | +0.53(+0.59%) |
Dec 18, 2020 | 91.29 | 91.51 | 89.86 | 91.01 | 2,787,581 | +0.21(+0.23%) |
Dec 17, 2020 | 89.82 | 91.44 | 89.65 | 90.81 | 1,351,776 | +1.53(+1.71%) |
Dec 16, 2020 | 90.92 | 91.11 | 89.08 | 89.28 | 1,724,207 | -1.59(-1.75%) |
Dec 15, 2020 | 89.84 | 92.10 | 89.48 | 90.87 | 1,962,339 | +1.72(+1.93%) |
Dec 14, 2020 | 91.83 | 92.59 | 88.98 | 89.15 | 2,939,668 | -2.25(-2.46%) |
Dec 11, 2020 | 91.29 | 91.85 | 90.26 | 91.40 | 2,155,007 | -0.67(-0.73%) |
Dec 10, 2020 | 91.98 | 92.93 | 91.40 | 92.07 | 1,757,897 | -0.10(-0.11%) |
Dec 09, 2020 | 94.72 | 94.93 | 91.65 | 92.17 | 1,755,854 | -2.50(-2.64%) |
Dec 08, 2020 | 93.49 | 95.65 | 93.49 | 94.67 | 1,368,317 | +0.38(+0.41%) |
Dec 07, 2020 | 93.42 | 94.81 | 93.29 | 94.28 | 1,623,741 | +1.32(+1.42%) |
Dec 04, 2020 | 91.81 | 93.42 | 91.55 | 92.96 | 2,008,841 | +1.50(+1.64%) |
Dec 03, 2020 | 92.55 | 93.18 | 91.21 | 91.46 | 1,521,499 | -1.34(-1.45%) |
Dec 02, 2020 | 95.33 | 96.01 | 92.23 | 92.80 | 1,715,363 | -2.78(-2.91%) |
Dec 01, 2020 | 96.01 | 96.71 | 94.72 | 95.58 | 2,825,342 | +0.80(+0.84%) |
Nov 30, 2020 | 95.35 | 96.02 | 94.13 | 94.78 | 2,200,894 | -0.20(-0.21%) |
Nov 27, 2020 | 94.54 | 95.08 | 93.74 | 94.98 | 668,256 | +0.06(+0.06%) |
Nov 25, 2020 | 95.14 | 95.41 | 94.41 | 94.92 | 1,345,238 | +0.19(+0.20%) |
Nov 24, 2020 | 94.25 | 94.91 | 94.14 | 94.74 | 1,847,096 | +0.66(+0.70%) |
Nov 23, 2020 | 95.81 | 96.80 | 93.81 | 94.08 | 1,394,302 | -1.78(-1.86%) |
Nov 20, 2020 | 96.61 | 97.47 | 95.59 | 95.86 | 2,976,061 | -0.65(-0.67%) |
Nov 19, 2020 | 94.69 | 97.20 | 94.14 | 96.51 | 1,853,600 | +1.33(+1.40%) |
Nov 18, 2020 | 96.11 | 96.94 | 95.09 | 95.18 | 2,228,975 | -0.57(-0.60%) |
Nov 17, 2020 | 94.81 | 96.15 | 94.52 | 95.75 | 1,541,513 | +0.37(+0.39%) |
Nov 16, 2020 | 94.36 | 95.42 | 93.34 | 95.38 | 1,579,906 | +2.08(+2.23%) |
Nov 13, 2020 | 93.59 | 93.98 | 92.64 | 93.30 | 1,564,270 | +0.44(+0.48%) |
Nov 12, 2020 | 93.88 | 94.47 | 92.39 | 92.85 | 1,711,809 | -1.59(-1.68%) |
Nov 11, 2020 | 94.15 | 94.50 | 93.18 | 94.44 | 1,534,699 | +0.82(+0.87%) |
Nov 10, 2020 | 91.57 | 93.71 | 90.66 | 93.62 | 2,179,058 | +1.97(+2.15%) |
Nov 09, 2020 | 99.48 | 101.29 | 91.50 | 91.65 | 3,594,876 | -4.42(-4.60%) |
Nov 06, 2020 | 96.27 | 97.46 | 95.46 | 96.07 | 1,753,476 | +0.30(+0.31%) |
Nov 05, 2020 | 95.36 | 96.40 | 93.65 | 95.77 | 1,770,319 | +3.01(+3.24%) |
Nov 04, 2020 | 92.66 | 95.64 | 92.02 | 92.76 | 2,207,531 | +0.35(+0.38%) |
Nov 03, 2020 | 89.95 | 92.61 | 89.79 | 92.41 | 1,678,363 | +3.50(+3.94%) |
Nov 02, 2020 | 88.90 | 90.35 | 87.81 | 88.91 | 2,464,088 | +1.18(+1.35%) |
Oct 30, 2020 | 87.77 | 88.65 | 86.72 | 87.73 | 1,205,743 | -0.22(-0.25%) |
Oct 29, 2020 | 87.27 | 88.68 | 86.97 | 87.94 | 1,585,856 | +0.48(+0.55%) |
Oct 28, 2020 | 88.43 | 89.25 | 87.40 | 87.46 | 2,179,809 | -2.34(-2.60%) |
Oct 27, 2020 | 90.44 | 91.01 | 89.76 | 89.80 | 1,122,736 | -0.45(-0.50%) |
Oct 26, 2020 | 90.43 | 91.05 | 89.33 | 90.25 | 1,171,402 | -1.14(-1.25%) |
Oct 23, 2020 | 90.68 | 91.46 | 89.73 | 91.39 | 1,054,886 | +1.57(+1.74%) |
Oct 22, 2020 | 90.79 | 91.40 | 89.36 | 89.83 | 2,035,700 | -1.63(-1.78%) |
Oct 21, 2020 | 90.50 | 92.15 | 90.35 | 91.45 | 1,316,362 | +1.37(+1.52%) |
Oct 20, 2020 | 90.63 | 92.02 | 90.07 | 90.08 | 1,423,360 | +0.21(+0.23%) |
Oct 19, 2020 | 90.28 | 90.70 | 89.41 | 89.88 | 1,059,864 | -0.24(-0.26%) |
Oct 16, 2020 | 90.10 | 90.67 | 89.67 | 90.11 | 1,152,279 | +0.60(+0.67%) |
Oct 15, 2020 | 87.70 | 89.89 | 87.49 | 89.51 | 1,091,219 | +0.74(+0.83%) |
Oct 14, 2020 | 89.31 | 89.62 | 88.66 | 88.77 | 1,037,411 | -0.20(-0.22%) |
Oct 13, 2020 | 88.21 | 89.47 | 88.03 | 88.97 | 1,002,199 | +0.57(+0.65%) |
Oct 12, 2020 | 89.63 | 89.70 | 88.36 | 88.40 | 1,517,231 | -0.57(-0.64%) |
Oct 09, 2020 | 88.17 | 89.59 | 87.92 | 88.97 | 1,590,648 | +1.24(+1.42%) |
Oct 08, 2020 | 86.87 | 88.12 | 86.43 | 87.73 | 2,222,136 | +2.41(+2.83%) |
Oct 07, 2020 | 84.52 | 85.63 | 84.29 | 85.31 | 1,386,252 | +2.21(+2.66%) |
Oct 06, 2020 | 84.35 | 84.96 | 82.79 | 83.10 | 1,835,972 | -1.04(-1.24%) |
Oct 05, 2020 | 82.62 | 85.16 | 82.38 | 84.15 | 2,217,731 | +2.66(+3.27%) |
Oct 02, 2020 | 80.50 | 82.06 | 80.27 | 81.49 | 1,388,456 | +0.07(+0.08%) |
Oct 01, 2020 | 82.43 | 83.08 | 81.30 | 81.42 | 1,760,237 | -0.51(-0.63%) |
Sep 30, 2020 | 81.59 | 82.80 | 81.02 | 81.93 | 1,592,906 | +0.75(+0.92%) |
Sep 29, 2020 | 81.04 | 81.73 | 80.58 | 81.18 | 929,950 | +0.12(+0.15%) |
Sep 28, 2020 | 81.06 | 81.61 | 80.13 | 81.06 | 925,190 | +0.76(+0.95%) |
Sep 25, 2020 | 78.65 | 80.57 | 78.11 | 80.30 | 1,002,436 | +1.35(+1.71%) |
Sep 24, 2020 | 78.39 | 80.23 | 77.46 | 78.95 | 1,797,905 | +0.25(+0.31%) |
Sep 23, 2020 | 80.36 | 80.73 | 78.47 | 78.71 | 2,021,670 | -1.71(-2.12%) |
Sep 22, 2020 | 80.18 | 80.86 | 79.84 | 80.41 | 1,775,270 | +0.54(+0.68%) |
Sep 21, 2020 | 80.61 | 80.71 | 78.75 | 79.87 | 1,774,652 | -1.83(-2.24%) |
Sep 18, 2020 | 82.35 | 83.14 | 81.44 | 81.70 | 1,858,478 | -1.19(-1.44%) |
Sep 17, 2020 | 82.79 | 83.17 | 81.76 | 82.90 | 1,585,661 | -0.56(-0.67%) |
Sep 16, 2020 | 83.48 | 84.45 | 82.77 | 83.46 | 1,675,491 | +0.24(+0.28%) |
Sep 15, 2020 | 82.68 | 83.86 | 82.55 | 83.22 | 1,047,199 | +1.13(+1.38%) |
Sep 14, 2020 | 81.12 | 82.39 | 81.05 | 82.09 | 883,161 | +1.58(+1.96%) |
Sep 11, 2020 | 80.40 | 80.78 | 79.86 | 80.51 | 1,339,354 | +0.67(+0.84%) |
Sep 10, 2020 | 80.61 | 81.12 | 79.43 | 79.84 | 1,021,654 | -0.61(-0.76%) |
Sep 09, 2020 | 80.14 | 81.74 | 79.88 | 80.45 | 1,715,244 | +1.05(+1.33%) |
Sep 08, 2020 | 80.30 | 80.48 | 78.61 | 79.40 | 1,748,644 | -1.89(-2.33%) |
Sep 04, 2020 | 82.59 | 82.59 | 79.70 | 81.29 | 1,754,187 | -0.76(-0.93%) |
Sep 03, 2020 | 83.26 | 83.52 | 80.89 | 82.05 | 1,990,782 | -1.33(-1.60%) |
Sep 02, 2020 | 80.83 | 83.44 | 80.32 | 83.38 | 2,634,082 | +2.58(+3.20%) |
Sep 01, 2020 | 79.05 | 80.81 | 78.94 | 80.80 | 2,001,445 | +1.58(+1.99%) |
Aug 31, 2020 | 79.06 | 79.62 | 78.94 | 79.22 | 1,354,236 | +0.25(+0.31%) |
Aug 28, 2020 | 77.93 | 79.24 | 77.41 | 78.97 | 1,483,955 | +0.91(+1.17%) |
Aug 27, 2020 | 77.69 | 78.56 | 77.65 | 78.06 | 1,520,150 | +0.41(+0.53%) |
Aug 26, 2020 | 76.64 | 77.87 | 75.84 | 77.65 | 2,073,424 | +1.43(+1.87%) |
Aug 25, 2020 | 76.16 | 76.27 | 75.58 | 76.22 | 1,086,721 | +0.22(+0.28%) |
Aug 24, 2020 | 75.68 | 76.24 | 75.68 | 76.00 | 1,056,883 | +0.62(+0.82%) |
Aug 21, 2020 | 74.31 | 75.71 | 74.05 | 75.38 | 1,499,405 | +0.85(+1.14%) |
Aug 20, 2020 | 74.34 | 75.24 | 73.79 | 74.54 | 963,571 | -0.12(-0.16%) |
Aug 19, 2020 | 75.76 | 76.04 | 74.41 | 74.66 | 1,018,955 | -0.47(-0.63%) |
Aug 18, 2020 | 75.23 | 75.73 | 74.58 | 75.13 | 1,162,086 | +0.15(+0.20%) |
Aug 17, 2020 | 74.68 | 75.01 | 74.19 | 74.98 | 2,226,451 | +0.70(+0.94%) |
Aug 14, 2020 | 73.79 | 74.70 | 73.79 | 74.28 | 978,496 | +0.27(+0.36%) |
Aug 13, 2020 | 72.87 | 74.22 | 72.83 | 74.02 | 1,146,397 | +0.84(+1.14%) |
Aug 12, 2020 | 73.21 | 73.51 | 72.71 | 73.18 | 981,623 | +0.42(+0.58%) |
Aug 11, 2020 | 74.05 | 74.85 | 72.40 | 72.76 | 1,679,250 | -1.36(-1.83%) |
Aug 10, 2020 | 74.28 | 74.71 | 74.04 | 74.11 | 1,912,880 | -0.20(-0.26%) |
Aug 07, 2020 | 73.57 | 74.77 | 73.30 | 74.31 | 1,970,307 | +1.07(+1.46%) |
Aug 06, 2020 | 74.28 | 74.34 | 72.35 | 73.24 | 2,978,220 | -0.59(-0.80%) |
Aug 05, 2020 | 74.28 | 74.74 | 73.61 | 73.83 | 2,209,259 | -0.09(-0.12%) |
Aug 04, 2020 | 72.62 | 74.17 | 72.39 | 73.92 | 2,084,644 | +0.93(+1.28%) |
Aug 03, 2020 | 72.81 | 73.82 | 72.19 | 72.98 | 2,566,406 | +0.54(+0.75%) |
Jul 31, 2020 | 71.91 | 72.48 | 71.35 | 72.44 | 1,869,886 | +0.18(+0.25%) |
Jul 30, 2020 | 71.93 | 72.55 | 71.39 | 72.26 | 1,902,013 | -0.31(-0.43%) |
Jul 29, 2020 | 73.18 | 73.48 | 72.42 | 72.58 | 1,771,435 | -0.31(-0.42%) |
Jul 28, 2020 | 73.22 | 73.79 | 72.29 | 72.88 | 1,277,677 | -0.48(-0.66%) |
Jul 27, 2020 | 72.22 | 74.31 | 72.01 | 73.37 | 2,293,574 | +1.39(+1.93%) |
Jul 24, 2020 | 72.02 | 72.59 | 71.61 | 71.98 | 1,524,815 | +0.17(+0.23%) |
Jul 23, 2020 | 72.09 | 72.93 | 71.61 | 71.81 | 1,767,818 | -0.19(-0.26%) |
Jul 22, 2020 | 72.12 | 72.38 | 71.58 | 72.00 | 1,841,656 | +0.49(+0.69%) |
Jul 21, 2020 | 71.87 | 72.27 | 70.54 | 71.51 | 2,016,916 | -0.08(-0.11%) |
Jul 20, 2020 | 68.98 | 72.49 | 68.87 | 71.59 | 3,704,804 | +2.43(+3.51%) |
Jul 17, 2020 | 68.82 | 69.39 | 68.44 | 69.16 | 2,060,970 | +0.81(+1.18%) |
Jul 16, 2020 | 68.90 | 68.91 | 67.29 | 68.35 | 3,216,308 | -0.05(-0.07%) |
Jul 15, 2020 | 73.22 | 73.56 | 67.66 | 68.40 | 4,527,327 | -4.02(-5.56%) |
Jul 14, 2020 | 70.47 | 72.56 | 70.06 | 72.42 | 1,553,967 | +1.95(+2.76%) |
Jul 13, 2020 | 71.63 | 71.79 | 70.34 | 70.47 | 1,767,793 | -0.76(-1.06%) |
Jul 10, 2020 | 70.42 | 71.41 | 70.09 | 71.23 | 931,741 | +0.64(+0.91%) |
Jul 09, 2020 | 70.75 | 70.89 | 69.64 | 70.59 | 1,945,708 | -0.38(-0.54%) |
Jul 08, 2020 | 71.52 | 72.01 | 70.31 | 70.98 | 1,963,381 | -0.53(-0.74%) |
Jul 07, 2020 | 70.80 | 72.01 | 70.62 | 71.51 | 1,923,811 | +0.24(+0.33%) |
Jul 06, 2020 | 71.50 | 71.50 | 70.05 | 71.27 | 2,636,191 | +0.62(+0.88%) |
Jul 02, 2020 | 69.93 | 70.86 | 69.59 | 70.65 | 1,816,219 | +1.11(+1.60%) |
Jul 01, 2020 | 68.36 | 69.82 | 68.06 | 69.54 | 2,090,294 | +1.17(+1.71%) |
Jun 30, 2020 | 67.25 | 68.70 | 67.12 | 68.37 | 1,693,962 | +1.08(+1.61%) |
Jun 29, 2020 | 66.97 | 67.95 | 66.45 | 67.29 | 1,325,196 | +1.03(+1.56%) |
Jun 26, 2020 | 68.17 | 68.72 | 66.14 | 66.25 | 3,015,682 | -1.83(-2.69%) |
Jun 25, 2020 | 67.71 | 68.15 | 66.02 | 68.08 | 1,326,145 | +0.22(+0.32%) |
Jun 24, 2020 | 69.06 | 69.41 | 67.74 | 67.87 | 1,231,047 | -1.56(-2.25%) |
Jun 23, 2020 | 70.62 | 70.66 | 69.42 | 69.43 | 1,142,083 | -0.50(-0.72%) |
Jun 22, 2020 | 69.41 | 69.97 | 68.69 | 69.93 | 1,301,816 | +0.39(+0.57%) |
Jun 19, 2020 | 70.50 | 70.64 | 69.38 | 69.54 | 3,088,051 | +0.21(+0.30%) |
Jun 18, 2020 | 68.31 | 69.64 | 68.31 | 69.33 | 1,380,339 | +0.86(+1.25%) |
Jun 17, 2020 | 69.44 | 69.84 | 68.18 | 68.48 | 1,898,395 | -0.57(-0.83%) |
Jun 16, 2020 | 69.32 | 70.70 | 68.81 | 69.05 | 2,940,567 | +1.95(+2.90%) |
Jun 15, 2020 | 66.07 | 67.60 | 65.18 | 67.10 | 2,293,127 | -0.13(-0.19%) |
Jun 12, 2020 | 67.95 | 69.03 | 65.95 | 67.23 | 2,240,468 | +1.15(+1.74%) |
Jun 11, 2020 | 70.70 | 70.73 | 66.03 | 66.08 | 2,760,314 | -5.57(-7.77%) |
Jun 10, 2020 | 71.29 | 72.26 | 70.89 | 71.64 | 1,278,601 | +0.37(+0.52%) |
Jun 09, 2020 | 72.26 | 72.53 | 70.87 | 71.27 | 1,166,612 | -1.61(-2.21%) |
Jun 08, 2020 | 71.55 | 72.90 | 71.17 | 72.88 | 2,334,904 | +0.15(+0.20%) |
Jun 05, 2020 | 74.64 | 75.21 | 72.55 | 72.74 | 2,976,754 | -1.45(-1.95%) |
Jun 04, 2020 | 72.35 | 74.68 | 72.35 | 74.18 | 2,897,257 | +1.43(+1.96%) |
Jun 03, 2020 | 71.24 | 73.09 | 70.98 | 72.76 | 1,893,157 | +1.94(+2.74%) |
Jun 02, 2020 | 69.88 | 70.84 | 69.73 | 70.82 | 2,189,121 | +0.80(+1.14%) |