Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 139.20 | 139.69 | 138.81 | 139.61 | 17,068 | +0.66(+0.47%) |
May 27, 2021 | 138.43 | 139.00 | 137.73 | 138.95 | 22,611 | +1.43(+1.04%) |
May 26, 2021 | 137.57 | 138.00 | 137.08 | 137.52 | 11,484 | +0.05(+0.04%) |
May 25, 2021 | 135.60 | 137.47 | 135.60 | 137.47 | 18,295 | +3.56(+2.66%) |
May 24, 2021 | 133.34 | 134.15 | 133.26 | 133.91 | 9,676 | +1.69(+1.28%) |
May 21, 2021 | 134.51 | 134.51 | 131.64 | 132.22 | 13,481 | +1.30(+0.99%) |
May 20, 2021 | 130.21 | 130.92 | 130.13 | 130.92 | 18,033 | +1.83(+1.42%) |
May 19, 2021 | 127.94 | 129.49 | 127.94 | 129.09 | 21,683 | -0.91(-0.70%) |
May 18, 2021 | 130.31 | 130.57 | 129.50 | 130.00 | 9,573 | +0.23(+0.18%) |
May 17, 2021 | 129.78 | 129.93 | 129.43 | 129.78 | 7,657 | -0.53(-0.40%) |
May 14, 2021 | 129.22 | 130.34 | 129.20 | 130.30 | 11,878 | +1.74(+1.35%) |
May 13, 2021 | 127.28 | 128.56 | 126.73 | 128.56 | 25,787 | +2.95(+2.35%) |
May 12, 2021 | 126.94 | 126.94 | 125.31 | 125.61 | 9,002 | -1.85(-1.45%) |
May 11, 2021 | 127.19 | 127.46 | 126.42 | 127.46 | 15,154 | -0.66(-0.52%) |
May 10, 2021 | 129.54 | 130.04 | 127.95 | 128.12 | 18,074 | -3.23(-2.46%) |
May 07, 2021 | 128.75 | 131.35 | 128.75 | 131.35 | 20,896 | +1.65(+1.27%) |
May 06, 2021 | 128.21 | 129.70 | 127.83 | 129.70 | 20,807 | +0.67(+0.52%) |
May 05, 2021 | 128.70 | 129.88 | 128.17 | 129.03 | 14,752 | +1.54(+1.20%) |
May 04, 2021 | 126.25 | 127.49 | 125.07 | 127.49 | 10,370 | -0.38(-0.30%) |
May 03, 2021 | 126.70 | 127.90 | 126.70 | 127.87 | 32,360 | +2.41(+1.92%) |
Apr 30, 2021 | 127.20 | 127.38 | 125.46 | 125.46 | 13,900 | -2.89(-2.26%) |
Apr 29, 2021 | 128.36 | 128.49 | 127.77 | 128.35 | 20,211 | +0.87(+0.69%) |
Apr 28, 2021 | 126.58 | 127.60 | 126.51 | 127.48 | 20,707 | +0.20(+0.16%) |
Apr 27, 2021 | 126.38 | 127.28 | 126.32 | 127.28 | 17,427 | +0.18(+0.14%) |
Apr 26, 2021 | 128.92 | 128.92 | 126.22 | 127.10 | 55,688 | -0.48(-0.38%) |
Apr 23, 2021 | 126.13 | 127.58 | 125.83 | 127.58 | 14,700 | +0.83(+0.66%) |
Apr 22, 2021 | 128.54 | 128.54 | 125.32 | 126.75 | 35,372 | +2.19(+1.76%) |
Apr 21, 2021 | 123.18 | 124.68 | 123.18 | 124.56 | 26,453 | +2.21(+1.81%) |
Apr 20, 2021 | 122.28 | 122.55 | 121.00 | 122.35 | 37,258 | -0.65(-0.53%) |
Apr 19, 2021 | 123.16 | 123.76 | 122.79 | 123.00 | 12,215 | -0.85(-0.69%) |
Apr 16, 2021 | 122.73 | 124.38 | 122.61 | 123.85 | 13,100 | +2.94(+2.44%) |
Apr 15, 2021 | 120.27 | 121.01 | 120.27 | 120.91 | 21,222 | +0.56(+0.46%) |
Apr 14, 2021 | 122.80 | 122.80 | 120.03 | 120.35 | 12,891 | -1.17(-0.96%) |
Apr 13, 2021 | 119.49 | 122.40 | 119.06 | 121.52 | 35,047 | +3.96(+3.37%) |
Apr 12, 2021 | 117.31 | 117.64 | 117.13 | 117.56 | 7,006 | -0.53(-0.45%) |
Apr 09, 2021 | 117.15 | 118.09 | 117.11 | 118.09 | 13,600 | +1.37(+1.17%) |
Apr 08, 2021 | 115.93 | 117.44 | 115.93 | 116.72 | 30,629 | +3.55(+3.14%) |
Apr 07, 2021 | 113.16 | 115.45 | 112.87 | 113.17 | 10,165 | -1.31(-1.15%) |
Apr 06, 2021 | 114.56 | 114.66 | 114.02 | 114.49 | 16,073 | -1.08(-0.93%) |
Apr 05, 2021 | 113.36 | 115.57 | 113.36 | 115.57 | 9,426 | +2.58(+2.28%) |
Apr 01, 2021 | 112.84 | 113.09 | 112.49 | 112.99 | 10,400 | +1.99(+1.79%) |
Mar 31, 2021 | 111.01 | 111.15 | 110.66 | 111.00 | 23,030 | -0.11(-0.10%) |
Mar 30, 2021 | 110.41 | 111.47 | 110.41 | 111.11 | 12,365 | +0.01(+0.01%) |
Mar 29, 2021 | 111.74 | 113.25 | 111.00 | 111.10 | 9,101 | -1.90(-1.68%) |
Mar 26, 2021 | 110.90 | 113.00 | 110.71 | 113.00 | 9,800 | +1.00(+0.89%) |
Mar 25, 2021 | 109.38 | 112.01 | 109.38 | 112.00 | 10,264 | +0.75(+0.67%) |
Mar 24, 2021 | 111.89 | 112.94 | 110.31 | 111.25 | 31,140 | -1.20(-1.07%) |
Mar 23, 2021 | 112.45 | 112.45 | 110.25 | 112.45 | 13,235 | +0.10(+0.09%) |
Mar 22, 2021 | 112.36 | 114.34 | 112.08 | 112.35 | 8,520 | +0.14(+0.12%) |
Mar 19, 2021 | 113.33 | 114.64 | 112.21 | 112.21 | 10,000 | -5.31(-4.52%) |
Mar 18, 2021 | 117.25 | 117.94 | 115.44 | 117.52 | 17,830 | -1.36(-1.14%) |
Mar 17, 2021 | 116.14 | 118.88 | 115.81 | 118.88 | 21,189 | +1.88(+1.61%) |
Mar 16, 2021 | 116.00 | 117.05 | 115.23 | 117.00 | 15,013 | +1.22(+1.05%) |
Mar 15, 2021 | 114.47 | 115.78 | 113.94 | 115.78 | 35,833 | +0.53(+0.46%) |
Mar 12, 2021 | 113.37 | 115.25 | 112.92 | 115.25 | 20,200 | +0.22(+0.19%) |
Mar 11, 2021 | 113.35 | 115.03 | 113.16 | 115.03 | 24,168 | +4.04(+3.64%) |
Mar 10, 2021 | 111.25 | 111.25 | 109.78 | 110.99 | 9,765 | +1.49(+1.36%) |
Mar 09, 2021 | 108.86 | 109.50 | 108.47 | 109.50 | 18,856 | +1.76(+1.63%) |
Mar 08, 2021 | 105.96 | 108.37 | 105.69 | 107.74 | 25,260 | +0.02(+0.01%) |
Mar 05, 2021 | 107.53 | 108.03 | 105.75 | 107.72 | 16,400 | -1.80(-1.64%) |
Mar 04, 2021 | 111.25 | 111.75 | 108.06 | 109.52 | 13,324 | -3.14(-2.79%) |
Mar 03, 2021 | 112.12 | 113.04 | 111.02 | 112.66 | 12,151 | -0.81(-0.71%) |
Mar 02, 2021 | 112.63 | 114.54 | 112.11 | 113.47 | 7,330 | +0.22(+0.19%) |
Mar 01, 2021 | 112.15 | 114.00 | 111.82 | 113.25 | 9,438 | +1.59(+1.43%) |
Feb 26, 2021 | 113.97 | 113.97 | 111.65 | 111.65 | 9,900 | -1.85(-1.63%) |
Feb 25, 2021 | 114.90 | 115.75 | 113.42 | 113.50 | 14,047 | -1.14(-0.99%) |
Feb 24, 2021 | 113.87 | 115.07 | 113.52 | 114.64 | 19,395 | -0.30(-0.26%) |
Feb 23, 2021 | 112.89 | 114.97 | 112.44 | 114.94 | 12,057 | -1.75(-1.50%) |
Feb 22, 2021 | 114.81 | 116.68 | 114.78 | 116.68 | 12,468 | +0.17(+0.15%) |
Feb 19, 2021 | 117.37 | 117.37 | 116.19 | 116.51 | 9,800 | +3.34(+2.95%) |
Feb 18, 2021 | 112.23 | 113.60 | 112.07 | 113.17 | 16,440 | -0.32(-0.28%) |
Feb 17, 2021 | 114.01 | 114.01 | 111.70 | 113.49 | 25,783 | -0.09(-0.08%) |
Feb 16, 2021 | 112.99 | 113.60 | 112.92 | 113.58 | 14,081 | +1.36(+1.21%) |
Feb 12, 2021 | 111.81 | 112.22 | 111.48 | 112.22 | 15,700 | +0.56(+0.50%) |
Feb 11, 2021 | 111.23 | 111.66 | 111.23 | 111.66 | 8,633 | +1.42(+1.29%) |
Feb 10, 2021 | 110.40 | 110.40 | 109.79 | 110.24 | 29,041 | -1.15(-1.03%) |
Feb 09, 2021 | 109.96 | 111.39 | 109.96 | 111.39 | 20,869 | +2.95(+2.72%) |
Feb 08, 2021 | 110.00 | 110.00 | 108.22 | 108.44 | 14,623 | -0.69(-0.63%) |
Feb 05, 2021 | 108.23 | 109.35 | 108.23 | 109.13 | 10,000 | +2.13(+1.99%) |
Feb 04, 2021 | 105.91 | 107.37 | 105.91 | 107.00 | 11,350 | -0.75(-0.69%) |
Feb 03, 2021 | 107.11 | 108.23 | 106.94 | 107.75 | 16,952 | +0.81(+0.76%) |
Feb 02, 2021 | 105.65 | 107.45 | 105.62 | 106.93 | 20,202 | +3.71(+3.59%) |
Feb 01, 2021 | 103.20 | 103.48 | 102.65 | 103.22 | 27,470 | +0.06(+0.06%) |
Jan 29, 2021 | 102.19 | 103.16 | 101.94 | 103.16 | 10,900 | -1.47(-1.40%) |
Jan 28, 2021 | 104.17 | 104.85 | 103.90 | 104.63 | 9,039 | +1.49(+1.44%) |
Jan 27, 2021 | 102.27 | 103.71 | 102.14 | 103.14 | 22,494 | -3.25(-3.05%) |
Jan 26, 2021 | 105.76 | 106.74 | 105.76 | 106.39 | 25,951 | +0.42(+0.39%) |
Jan 25, 2021 | 107.25 | 107.25 | 105.56 | 105.97 | 15,759 | -0.70(-0.65%) |
Jan 22, 2021 | 107.42 | 107.42 | 106.24 | 106.67 | 15,400 | -0.80(-0.75%) |
Jan 21, 2021 | 106.34 | 107.47 | 106.12 | 107.47 | 21,375 | +1.47(+1.39%) |
Jan 20, 2021 | 106.95 | 106.95 | 105.05 | 106.00 | 22,935 | +0.79(+0.75%) |
Jan 19, 2021 | 105.79 | 105.79 | 104.59 | 105.20 | 54,735 | -1.19(-1.11%) |
Jan 15, 2021 | 106.40 | 106.74 | 105.66 | 106.39 | 16,100 | -2.73(-2.50%) |
Jan 14, 2021 | 108.35 | 109.19 | 108.26 | 109.12 | 7,442 | +1.28(+1.18%) |
Jan 13, 2021 | 107.65 | 108.15 | 107.55 | 107.84 | 9,511 | -0.22(-0.21%) |
Jan 12, 2021 | 107.21 | 108.07 | 107.13 | 108.07 | 10,575 | +0.11(+0.11%) |
Jan 11, 2021 | 107.43 | 108.10 | 106.96 | 107.95 | 25,485 | -0.75(-0.69%) |
Jan 08, 2021 | 108.65 | 108.87 | 108.11 | 108.70 | 9,200 | +1.09(+1.01%) |
Jan 07, 2021 | 107.23 | 108.29 | 107.08 | 107.61 | 9,883 | +0.54(+0.50%) |
Jan 06, 2021 | 106.04 | 107.22 | 106.04 | 107.07 | 9,986 | -0.32(-0.30%) |
Jan 05, 2021 | 106.97 | 107.43 | 105.95 | 107.39 | 19,667 | -1.53(-1.40%) |
Jan 04, 2021 | 109.01 | 109.36 | 108.09 | 108.92 | 14,184 | +0.80(+0.74%) |
Dec 31, 2020 | 108.12 | 108.12 | 108.12 | 7,059 | -0.63(-0.58%) | |
Dec 30, 2020 | 109.14 | 109.27 | 108.43 | 108.75 | 7,059 | +0.66(+0.61%) |
Dec 29, 2020 | 108.25 | 108.40 | 107.95 | 108.09 | 11,927 | +1.92(+1.81%) |
Dec 28, 2020 | 106.30 | 106.65 | 106.17 | 106.17 | 8,047 | +2.23(+2.15%) |
Dec 24, 2020 | 103.88 | 104.69 | 103.83 | 103.94 | 17,000 | +0.33(+0.31%) |
Dec 23, 2020 | 104.57 | 104.77 | 103.61 | 103.61 | 8,010 | -1.17(-1.12%) |
Dec 22, 2020 | 104.38 | 105.06 | 104.24 | 104.78 | 15,894 | -0.29(-0.28%) |
Dec 21, 2020 | 103.91 | 105.31 | 103.81 | 105.07 | 28,486 | -0.17(-0.16%) |
Dec 18, 2020 | 105.06 | 105.62 | 104.55 | 105.24 | 22,400 | -1.37(-1.29%) |
Dec 17, 2020 | 106.36 | 106.61 | 105.45 | 106.61 | 37,266 | +1.63(+1.55%) |
Dec 16, 2020 | 104.26 | 105.26 | 104.26 | 104.98 | 27,353 | +1.25(+1.21%) |
Dec 15, 2020 | 103.81 | 104.08 | 103.39 | 103.73 | 6,930 | +1.33(+1.30%) |
Dec 14, 2020 | 103.09 | 103.25 | 102.40 | 102.40 | 12,638 | +0.80(+0.78%) |
Dec 11, 2020 | 101.25 | 101.61 | 101.15 | 101.61 | 6,500 | +1.11(+1.10%) |
Dec 10, 2020 | 100.80 | 100.80 | 100.28 | 100.50 | 13,312 | +0.52(+0.52%) |
Dec 09, 2020 | 100.73 | 100.86 | 99.94 | 99.97 | 11,020 | -0.66(-0.65%) |
Dec 08, 2020 | 100.66 | 100.77 | 100.36 | 100.63 | 12,812 | -0.08(-0.07%) |
Dec 07, 2020 | 100.72 | 101.11 | 100.32 | 100.70 | 6,834 | -0.34(-0.33%) |
Dec 04, 2020 | 100.17 | 101.04 | 100.05 | 101.04 | 20,500 | -0.63(-0.62%) |
Dec 03, 2020 | 102.13 | 102.49 | 101.67 | 101.67 | 20,674 | +1.40(+1.40%) |
Dec 02, 2020 | 99.69 | 100.74 | 99.66 | 100.27 | 12,399 | +1.01(+1.02%) |
Dec 01, 2020 | 98.53 | 99.26 | 98.47 | 99.26 | 17,639 | +1.88(+1.93%) |
Nov 30, 2020 | 98.10 | 98.28 | 97.36 | 97.38 | 7,012 | -0.98(-0.99%) |
Nov 27, 2020 | 97.70 | 99.04 | 97.70 | 98.36 | 12,000 | -0.50(-0.51%) |
Nov 25, 2020 | 98.67 | 98.86 | 98.24 | 98.86 | 6,800 | +0.68(+0.69%) |
Nov 24, 2020 | 98.49 | 99.10 | 98.18 | 98.18 | 9,130 | -0.99(-1.00%) |
Nov 23, 2020 | 100.00 | 100.00 | 98.78 | 99.17 | 13,492 | -2.37(-2.33%) |
Nov 20, 2020 | 101.45 | 101.75 | 101.31 | 101.55 | 9,100 | +0.34(+0.33%) |
Nov 19, 2020 | 100.61 | 101.21 | 100.46 | 101.21 | 4,177 | +1.36(+1.36%) |
Nov 18, 2020 | 100.50 | 100.72 | 99.85 | 99.85 | 12,115 | -0.40(-0.40%) |
Nov 17, 2020 | 100.29 | 100.29 | 99.96 | 100.25 | 10,876 | +0.56(+0.57%) |
Nov 16, 2020 | 99.63 | 99.95 | 99.37 | 99.69 | 4,759 | +0.66(+0.67%) |
Nov 13, 2020 | 98.58 | 99.16 | 98.58 | 99.03 | 6,200 | +1.21(+1.23%) |
Nov 12, 2020 | 98.28 | 98.47 | 97.66 | 97.82 | 13,174 | -2.58(-2.57%) |
Nov 11, 2020 | 99.56 | 100.40 | 99.56 | 100.40 | 6,749 | +1.56(+1.58%) |
Nov 10, 2020 | 97.86 | 98.98 | 97.86 | 98.84 | 12,202 | -0.09(-0.09%) |
Nov 09, 2020 | 101.19 | 101.19 | 98.28 | 98.93 | 4,408 | -0.48(-0.49%) |
Nov 06, 2020 | 99.34 | 99.42 | 99.34 | 99.42 | 3,900 | -0.68(-0.68%) |
Nov 05, 2020 | 99.81 | 100.29 | 99.15 | 100.09 | 18,097 | +2.60(+2.67%) |
Nov 04, 2020 | 97.69 | 97.80 | 97.22 | 97.49 | 4,206 | +2.25(+2.36%) |
Nov 03, 2020 | 94.86 | 95.24 | 94.66 | 95.24 | 5,070 | +1.66(+1.78%) |
Nov 02, 2020 | 92.88 | 93.93 | 92.88 | 93.58 | 12,948 | +0.81(+0.87%) |
Oct 30, 2020 | 94.17 | 94.17 | 92.70 | 92.77 | 7,100 | -2.48(-2.60%) |
Oct 29, 2020 | 95.38 | 95.74 | 94.37 | 95.25 | 35,611 | +1.75(+1.87%) |
Oct 28, 2020 | 93.68 | 94.89 | 93.00 | 93.50 | 20,950 | -3.66(-3.77%) |
Oct 27, 2020 | 97.53 | 97.67 | 97.16 | 97.16 | 5,233 | -0.50(-0.51%) |
Oct 26, 2020 | 97.48 | 97.66 | 97.01 | 97.66 | 3,439 | -0.18(-0.18%) |
Oct 23, 2020 | 97.02 | 97.84 | 96.74 | 97.84 | 10,100 | +1.62(+1.69%) |
Oct 22, 2020 | 96.75 | 96.84 | 96.03 | 96.22 | 4,398 | +0.75(+0.78%) |
Oct 21, 2020 | 95.12 | 95.87 | 94.82 | 95.47 | 4,814 | -0.13(-0.14%) |
Oct 20, 2020 | 95.36 | 95.86 | 95.36 | 95.60 | 6,113 | +1.45(+1.54%) |
Oct 19, 2020 | 93.78 | 94.15 | 93.17 | 94.15 | 5,788 | +1.58(+1.70%) |
Oct 16, 2020 | 93.12 | 93.35 | 92.57 | 92.58 | 7,300 | +1.56(+1.72%) |
Oct 15, 2020 | 90.25 | 92.00 | 90.25 | 91.01 | 8,130 | +0.07(+0.08%) |
Oct 14, 2020 | 90.93 | 91.40 | 90.73 | 90.94 | 3,487 | -0.72(-0.79%) |
Oct 13, 2020 | 91.38 | 91.66 | 91.38 | 91.66 | 3,199 | -0.90(-0.97%) |
Oct 12, 2020 | 91.63 | 92.56 | 91.63 | 92.56 | 3,322 | +2.43(+2.70%) |
Oct 09, 2020 | 89.72 | 90.25 | 89.72 | 90.13 | 6,200 | +1.13(+1.27%) |
Oct 08, 2020 | 88.34 | 89.04 | 88.34 | 89.00 | 2,962 | +0.00(+0.00%) |
Oct 07, 2020 | 88.24 | 89.32 | 88.24 | 89.00 | 18,193 | +1.69(+1.94%) |
Oct 06, 2020 | 88.33 | 88.44 | 87.31 | 87.31 | 7,204 | -1.97(-2.21%) |
Oct 05, 2020 | 88.70 | 89.56 | 88.61 | 89.28 | 58,435 | +1.28(+1.45%) |
Oct 02, 2020 | 87.25 | 88.35 | 86.99 | 88.00 | 78,100 | +0.41(+0.47%) |
Oct 01, 2020 | 87.69 | 87.95 | 87.59 | 87.59 | 3,425 | +0.99(+1.14%) |
Sep 30, 2020 | 86.76 | 86.76 | 86.42 | 86.60 | 5,970 | +0.17(+0.20%) |
Sep 29, 2020 | 86.11 | 86.78 | 86.00 | 86.43 | 2,922 | +0.90(+1.05%) |
Sep 28, 2020 | 85.57 | 85.67 | 85.31 | 85.53 | 3,539 | -0.07(-0.08%) |
Sep 25, 2020 | 84.07 | 85.60 | 84.07 | 85.60 | 3,800 | +0.02(+0.02%) |
Sep 24, 2020 | 85.36 | 85.60 | 85.24 | 85.58 | 3,770 | +0.52(+0.62%) |
Sep 23, 2020 | 85.96 | 86.05 | 84.86 | 85.06 | 15,470 | -0.05(-0.06%) |
Sep 22, 2020 | 85.17 | 85.17 | 84.34 | 85.11 | 7,257 | -0.92(-1.06%) |
Sep 21, 2020 | 85.07 | 86.12 | 85.00 | 86.03 | 15,857 | -2.23(-2.53%) |
Sep 18, 2020 | 88.61 | 88.61 | 87.99 | 88.26 | 2,800 | -1.38(-1.54%) |
Sep 17, 2020 | 89.38 | 89.64 | 89.38 | 89.64 | 6,442 | +0.71(+0.80%) |
Sep 16, 2020 | 89.93 | 89.94 | 88.93 | 88.93 | 3,919 | +0.05(+0.06%) |
Sep 15, 2020 | 89.00 | 89.03 | 88.78 | 88.88 | 4,279 | +1.35(+1.54%) |
Sep 14, 2020 | 87.95 | 88.33 | 87.37 | 87.53 | 3,602 | -0.68(-0.77%) |
Sep 11, 2020 | 87.94 | 88.21 | 87.46 | 88.21 | 3,400 | +1.87(+2.17%) |
Sep 10, 2020 | 87.56 | 87.56 | 86.12 | 86.34 | 5,044 | -0.84(-0.97%) |
Sep 09, 2020 | 87.18 | 87.50 | 86.92 | 87.19 | 3,010 | +1.19(+1.38%) |
Sep 08, 2020 | 85.45 | 86.76 | 85.41 | 86.00 | 4,502 | -2.13(-2.42%) |
Sep 04, 2020 | 87.28 | 88.29 | 87.18 | 88.13 | 4,900 | +0.56(+0.64%) |
Sep 03, 2020 | 89.04 | 89.40 | 87.14 | 87.57 | 3,645 | -0.43(-0.49%) |
Sep 02, 2020 | 87.61 | 88.00 | 87.35 | 88.00 | 5,023 | +2.67(+3.13%) |
Sep 01, 2020 | 85.72 | 86.10 | 85.33 | 85.33 | 2,962 | -0.82(-0.95%) |
Aug 31, 2020 | 86.03 | 86.25 | 85.83 | 86.15 | 3,390 | +0.53(+0.62%) |
Aug 28, 2020 | 85.31 | 85.62 | 85.20 | 85.62 | 3,800 | +0.69(+0.81%) |
Aug 27, 2020 | 87.60 | 87.60 | 84.61 | 84.93 | 5,042 | -0.78(-0.91%) |
Aug 26, 2020 | 84.81 | 85.75 | 84.35 | 85.71 | 6,748 | +1.77(+2.11%) |
Aug 25, 2020 | 84.05 | 84.05 | 83.58 | 83.94 | 3,430 | +1.01(+1.21%) |
Aug 24, 2020 | 83.81 | 83.81 | 82.94 | 82.94 | 3,869 | +0.50(+0.61%) |
Aug 21, 2020 | 82.02 | 82.43 | 82.02 | 82.43 | 3,800 | +0.38(+0.46%) |
Aug 20, 2020 | 81.48 | 82.42 | 81.48 | 82.05 | 5,767 | -0.13(-0.16%) |
Aug 19, 2020 | 83.10 | 83.11 | 82.18 | 82.18 | 5,314 | -0.68(-0.82%) |
Aug 18, 2020 | 83.09 | 83.09 | 82.65 | 82.86 | 3,699 | -0.32(-0.38%) |
Aug 17, 2020 | 82.75 | 83.33 | 82.75 | 83.18 | 5,184 | +0.39(+0.47%) |
Aug 14, 2020 | 83.36 | 83.38 | 82.80 | 82.80 | 3,700 | -0.73(-0.88%) |
Aug 13, 2020 | 83.70 | 83.87 | 83.32 | 83.53 | 4,985 | +0.11(+0.13%) |
Aug 12, 2020 | 82.51 | 83.55 | 82.51 | 83.42 | 4,452 | +2.72(+3.37%) |
Aug 11, 2020 | 81.51 | 81.77 | 80.70 | 80.70 | 10,264 | +0.23(+0.28%) |
Aug 10, 2020 | 81.35 | 81.35 | 80.26 | 80.47 | 7,700 | -1.41(-1.72%) |
Aug 07, 2020 | 81.41 | 82.34 | 81.41 | 81.88 | 3,800 | -0.10(-0.12%) |
Aug 06, 2020 | 81.55 | 82.05 | 81.20 | 81.98 | 4,298 | -0.12(-0.15%) |
Aug 05, 2020 | 82.07 | 82.39 | 81.81 | 82.11 | 6,150 | +1.11(+1.37%) |
Aug 04, 2020 | 80.21 | 81.14 | 80.20 | 81.00 | 5,268 | -0.31(-0.38%) |
Aug 03, 2020 | 81.02 | 81.43 | 80.91 | 81.31 | 6,194 | +0.14(+0.17%) |
Jul 31, 2020 | 83.08 | 83.08 | 80.65 | 81.17 | 11,800 | -3.08(-3.66%) |
Jul 30, 2020 | 83.37 | 84.58 | 83.36 | 84.25 | 11,764 | -2.14(-2.47%) |
Jul 29, 2020 | 86.80 | 87.62 | 86.39 | 86.39 | 3,482 | +0.52(+0.61%) |
Jul 28, 2020 | 86.16 | 86.16 | 85.68 | 85.87 | 5,304 | -1.89(-2.15%) |
Jul 27, 2020 | 87.51 | 87.99 | 87.15 | 87.76 | 4,629 | +1.34(+1.55%) |
Jul 24, 2020 | 86.32 | 86.44 | 86.06 | 86.42 | 3,700 | -0.27(-0.31%) |
Jul 23, 2020 | 87.42 | 87.47 | 86.69 | 86.69 | 4,973 | -0.45(-0.52%) |
Jul 22, 2020 | 87.06 | 87.39 | 86.63 | 87.14 | 15,427 | -0.28(-0.32%) |
Jul 21, 2020 | 86.72 | 87.55 | 86.72 | 87.42 | 5,299 | +0.58(+0.67%) |
Jul 20, 2020 | 86.37 | 86.99 | 86.31 | 86.84 | 5,417 | +0.73(+0.84%) |
Jul 17, 2020 | 85.28 | 86.11 | 85.28 | 86.11 | 9,000 | +0.93(+1.09%) |
Jul 16, 2020 | 86.05 | 86.05 | 84.85 | 85.18 | 4,505 | -1.97(-2.26%) |
Jul 15, 2020 | 87.35 | 87.99 | 86.92 | 87.15 | 2,925 | +1.34(+1.56%) |
Jul 14, 2020 | 85.50 | 86.03 | 84.81 | 85.81 | 19,596 | -1.50(-1.72%) |
Jul 13, 2020 | 88.14 | 88.16 | 87.07 | 87.31 | 7,243 | +0.02(+0.02%) |
Jul 10, 2020 | 86.96 | 87.29 | 86.96 | 87.29 | 6,100 | +0.46(+0.53%) |
Jul 09, 2020 | 87.52 | 87.52 | 86.62 | 86.83 | 3,204 | -0.30(-0.34%) |
Jul 08, 2020 | 86.67 | 87.39 | 86.67 | 87.13 | 4,486 | +0.88(+1.02%) |
Jul 07, 2020 | 86.22 | 86.81 | 86.15 | 86.25 | 6,066 | -0.88(-1.01%) |
Jul 06, 2020 | 86.67 | 87.14 | 86.65 | 87.13 | 6,450 | +1.65(+1.93%) |
Jul 02, 2020 | 84.33 | 85.85 | 84.33 | 85.48 | 11,800 | +2.09(+2.51%) |
Jul 01, 2020 | 83.62 | 83.62 | 83.22 | 83.39 | 4,069 | -0.39(-0.47%) |
Jun 30, 2020 | 83.00 | 83.78 | 83.00 | 83.78 | 3,319 | +0.25(+0.30%) |
Jun 29, 2020 | 83.09 | 83.53 | 83.09 | 83.53 | 3,483 | +0.73(+0.89%) |
Jun 26, 2020 | 83.34 | 83.34 | 82.67 | 82.80 | 3,800 | -0.50(-0.61%) |
Jun 25, 2020 | 82.16 | 83.30 | 82.16 | 83.30 | 3,158 | +1.22(+1.49%) |
Jun 24, 2020 | 82.01 | 82.13 | 81.78 | 82.08 | 3,811 | -2.78(-3.28%) |
Jun 23, 2020 | 85.57 | 85.57 | 84.62 | 84.86 | 7,406 | -0.04(-0.05%) |
Jun 22, 2020 | 83.86 | 84.90 | 83.59 | 84.90 | 4,211 | +2.57(+3.12%) |
Jun 19, 2020 | 84.55 | 84.64 | 82.31 | 82.33 | 7,500 | -1.72(-2.05%) |
Jun 18, 2020 | 84.30 | 84.78 | 83.57 | 84.05 | 5,576 | -0.67(-0.79%) |
Jun 17, 2020 | 84.89 | 84.89 | 84.42 | 84.72 | 4,241 | +0.93(+1.11%) |
Jun 16, 2020 | 85.41 | 85.41 | 83.69 | 83.79 | 7,327 | +0.65(+0.78%) |
Jun 15, 2020 | 82.70 | 83.72 | 82.36 | 83.14 | 10,888 | +0.22(+0.27%) |
Jun 12, 2020 | 84.50 | 84.50 | 82.92 | 82.92 | 6,300 | -0.47(-0.57%) |
Jun 11, 2020 | 85.60 | 85.60 | 83.14 | 83.39 | 16,074 | -3.96(-4.53%) |
Jun 10, 2020 | 87.09 | 87.70 | 86.85 | 87.35 | 5,006 | +0.82(+0.95%) |
Jun 09, 2020 | 86.83 | 87.66 | 86.41 | 86.53 | 8,674 | -0.62(-0.72%) |
Jun 08, 2020 | 86.97 | 87.17 | 86.84 | 87.16 | 12,257 | -1.08(-1.22%) |
Jun 05, 2020 | 88.72 | 88.95 | 88.23 | 88.23 | 5,300 | +0.75(+0.86%) |
Jun 04, 2020 | 87.27 | 87.81 | 87.27 | 87.48 | 6,229 | +0.35(+0.40%) |
Jun 03, 2020 | 86.31 | 87.26 | 86.31 | 87.13 | 8,040 | +2.82(+3.34%) |
Jun 02, 2020 | 84.47 | 85.39 | 83.65 | 84.31 | 5,393 | +0.75(+0.90%) |