Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.58 | 76.61 | 74.33 | 75.22 | 1,154,825 | +0.12(+0.16%) |
May 27, 2021 | 75.08 | 77.10 | 73.28 | 75.10 | 1,855,841 | +0.71(+0.95%) |
May 26, 2021 | 73.54 | 76.50 | 73.54 | 74.39 | 1,366,618 | +1.34(+1.83%) |
May 25, 2021 | 71.50 | 74.09 | 71.00 | 73.05 | 1,148,675 | +2.29(+3.24%) |
May 24, 2021 | 70.00 | 73.21 | 69.27 | 70.76 | 1,941,346 | -0.25(-0.35%) |
May 21, 2021 | 73.68 | 73.88 | 70.00 | 71.01 | 2,442,814 | -2.94(-3.98%) |
May 20, 2021 | 73.02 | 77.42 | 72.75 | 73.95 | 2,791,654 | -5.33(-6.72%) |
May 19, 2021 | 77.60 | 79.75 | 77.13 | 79.28 | 1,119,019 | +0.11(+0.14%) |
May 18, 2021 | 78.78 | 80.29 | 78.26 | 79.17 | 2,314,250 | +2.97(+3.90%) |
May 17, 2021 | 74.83 | 77.26 | 74.00 | 76.20 | 1,699,988 | +1.67(+2.24%) |
May 14, 2021 | 71.03 | 75.50 | 70.75 | 74.53 | 1,754,359 | +5.19(+7.48%) |
May 13, 2021 | 71.44 | 72.17 | 68.92 | 69.34 | 1,308,941 | -1.25(-1.77%) |
May 12, 2021 | 70.77 | 72.24 | 69.77 | 70.59 | 1,235,381 | -0.49(-0.69%) |
May 11, 2021 | 67.47 | 72.17 | 66.89 | 71.08 | 2,300,145 | +0.20(+0.28%) |
May 10, 2021 | 74.00 | 74.15 | 70.37 | 70.88 | 1,957,709 | -3.51(-4.72%) |
May 07, 2021 | 72.61 | 75.83 | 70.37 | 74.39 | 3,012,336 | +0.55(+0.74%) |
May 06, 2021 | 74.08 | 75.79 | 72.53 | 73.84 | 2,076,594 | -2.56(-3.35%) |
May 05, 2021 | 77.30 | 78.69 | 75.05 | 76.40 | 1,424,696 | +0.30(+0.39%) |
May 04, 2021 | 79.50 | 79.50 | 74.75 | 76.10 | 2,448,336 | -3.97(-4.96%) |
May 03, 2021 | 83.32 | 84.46 | 79.31 | 80.07 | 2,041,984 | -2.90(-3.50%) |
Apr 30, 2021 | 82.90 | 84.00 | 82.20 | 82.97 | 1,087,600 | -0.82(-0.98%) |
Apr 29, 2021 | 87.05 | 87.69 | 83.29 | 83.79 | 739,735 | -3.11(-3.58%) |
Apr 28, 2021 | 87.07 | 87.53 | 85.79 | 86.90 | 1,118,298 | +0.21(+0.24%) |
Apr 27, 2021 | 85.02 | 86.96 | 84.14 | 86.69 | 993,450 | +1.24(+1.45%) |
Apr 26, 2021 | 85.05 | 86.19 | 84.30 | 85.45 | 528,993 | +0.40(+0.47%) |
Apr 23, 2021 | 83.81 | 86.30 | 83.16 | 85.05 | 1,467,500 | +3.15(+3.85%) |
Apr 22, 2021 | 80.46 | 83.55 | 80.28 | 81.90 | 874,369 | +1.32(+1.64%) |
Apr 21, 2021 | 78.50 | 81.03 | 78.20 | 80.58 | 865,559 | +0.72(+0.90%) |
Apr 20, 2021 | 78.77 | 80.70 | 78.42 | 79.86 | 1,209,261 | +1.21(+1.54%) |
Apr 19, 2021 | 77.95 | 80.04 | 77.13 | 78.65 | 1,673,355 | +1.57(+2.04%) |
Apr 16, 2021 | 77.45 | 77.60 | 75.97 | 77.08 | 767,300 | +0.24(+0.31%) |
Apr 15, 2021 | 76.83 | 78.05 | 75.64 | 76.84 | 1,187,121 | +0.55(+0.72%) |
Apr 14, 2021 | 77.71 | 78.33 | 75.41 | 76.29 | 1,538,273 | -3.02(-3.81%) |
Apr 13, 2021 | 76.87 | 79.36 | 76.87 | 79.31 | 1,000,624 | +2.86(+3.74%) |
Apr 12, 2021 | 78.10 | 78.45 | 75.83 | 76.45 | 1,267,805 | -1.87(-2.39%) |
Apr 09, 2021 | 80.14 | 80.14 | 77.31 | 78.32 | 1,062,300 | -1.17(-1.47%) |
Apr 08, 2021 | 80.59 | 81.02 | 79.37 | 79.49 | 1,488,269 | +0.40(+0.51%) |
Apr 07, 2021 | 82.32 | 82.88 | 78.99 | 79.09 | 2,242,785 | -3.75(-4.53%) |
Apr 06, 2021 | 81.03 | 83.32 | 80.45 | 82.84 | 1,136,228 | +2.52(+3.14%) |
Apr 05, 2021 | 82.97 | 83.57 | 79.91 | 80.32 | 2,732,177 | -2.22(-2.69%) |
Apr 01, 2021 | 82.95 | 86.27 | 81.95 | 82.54 | 1,852,400 | +1.45(+1.79%) |
Mar 31, 2021 | 80.41 | 82.50 | 80.33 | 81.09 | 1,620,191 | +1.31(+1.64%) |
Mar 30, 2021 | 78.34 | 80.99 | 76.60 | 79.78 | 1,241,569 | +0.90(+1.14%) |
Mar 29, 2021 | 79.33 | 80.29 | 76.61 | 78.88 | 1,644,173 | -0.22(-0.28%) |
Mar 26, 2021 | 79.68 | 80.66 | 74.37 | 79.10 | 2,295,300 | +0.24(+0.30%) |
Mar 25, 2021 | 79.65 | 81.44 | 78.35 | 78.86 | 1,810,222 | -2.38(-2.93%) |
Mar 24, 2021 | 84.66 | 84.66 | 80.62 | 81.24 | 2,602,492 | -3.78(-4.45%) |
Mar 23, 2021 | 83.94 | 85.41 | 83.62 | 85.02 | 1,253,454 | +0.86(+1.02%) |
Mar 22, 2021 | 86.90 | 88.72 | 83.88 | 84.16 | 1,430,974 | -1.20(-1.41%) |
Mar 19, 2021 | 85.86 | 86.45 | 83.57 | 85.36 | 1,886,900 | -0.64(-0.74%) |
Mar 18, 2021 | 88.05 | 89.92 | 85.13 | 86.00 | 1,570,242 | -2.38(-2.69%) |
Mar 17, 2021 | 87.99 | 89.16 | 85.16 | 88.38 | 1,430,185 | -0.52(-0.58%) |
Mar 16, 2021 | 90.15 | 91.61 | 87.84 | 88.90 | 891,197 | -1.38(-1.53%) |
Mar 15, 2021 | 90.35 | 91.80 | 87.70 | 90.28 | 977,319 | -0.90(-0.99%) |
Mar 12, 2021 | 92.18 | 92.25 | 89.62 | 91.18 | 1,247,800 | -2.32(-2.48%) |
Mar 11, 2021 | 92.00 | 94.64 | 89.97 | 93.50 | 1,387,612 | +5.46(+6.20%) |
Mar 10, 2021 | 89.61 | 91.22 | 87.40 | 88.04 | 1,545,077 | -1.04(-1.17%) |
Mar 09, 2021 | 87.71 | 89.96 | 86.51 | 89.08 | 1,325,602 | +4.58(+5.42%) |
Mar 08, 2021 | 89.00 | 89.54 | 84.15 | 84.50 | 1,632,137 | -5.50(-6.11%) |
Mar 05, 2021 | 92.29 | 92.88 | 86.27 | 90.00 | 2,175,700 | -1.15(-1.26%) |
Mar 04, 2021 | 96.00 | 97.76 | 89.66 | 91.15 | 2,090,259 | -6.16(-6.33%) |
Mar 03, 2021 | 102.41 | 102.75 | 96.24 | 97.31 | 1,354,219 | -5.32(-5.18%) |
Mar 02, 2021 | 103.73 | 104.89 | 102.62 | 102.63 | 614,761 | -0.78(-0.75%) |
Mar 01, 2021 | 104.92 | 105.82 | 102.70 | 103.41 | 1,404,458 | +1.25(+1.22%) |
Feb 26, 2021 | 102.19 | 104.83 | 100.12 | 102.16 | 1,061,200 | +0.34(+0.33%) |
Feb 25, 2021 | 106.10 | 108.75 | 100.50 | 101.82 | 2,538,867 | -4.88(-4.57%) |
Feb 24, 2021 | 107.82 | 107.82 | 103.46 | 106.70 | 599,243 | -1.96(-1.80%) |
Feb 23, 2021 | 105.08 | 109.73 | 103.92 | 108.66 | 893,439 | +0.62(+0.57%) |
Feb 22, 2021 | 113.83 | 114.46 | 107.99 | 108.04 | 714,676 | -7.67(-6.63%) |
Feb 19, 2021 | 113.94 | 116.49 | 113.37 | 115.71 | 574,500 | +2.83(+2.51%) |
Feb 18, 2021 | 112.99 | 113.51 | 109.47 | 112.88 | 501,217 | -1.68(-1.47%) |
Feb 17, 2021 | 113.49 | 116.29 | 112.81 | 114.56 | 723,101 | +1.09(+0.96%) |
Feb 16, 2021 | 116.76 | 116.76 | 112.10 | 113.47 | 468,819 | -1.40(-1.22%) |
Feb 12, 2021 | 112.02 | 115.37 | 110.71 | 114.87 | 371,900 | +2.52(+2.24%) |
Feb 11, 2021 | 113.70 | 114.59 | 111.19 | 112.35 | 613,788 | +0.85(+0.76%) |
Feb 10, 2021 | 110.29 | 113.21 | 108.87 | 111.50 | 756,879 | +3.25(+3.00%) |
Feb 09, 2021 | 107.79 | 111.32 | 107.20 | 108.25 | 659,161 | -0.25(-0.23%) |
Feb 08, 2021 | 111.28 | 112.49 | 108.24 | 108.50 | 533,547 | -2.10(-1.90%) |
Feb 05, 2021 | 110.00 | 111.33 | 108.63 | 110.60 | 536,000 | +1.10(+1.00%) |
Feb 04, 2021 | 109.35 | 110.00 | 108.11 | 109.50 | 561,785 | -0.11(-0.10%) |
Feb 03, 2021 | 111.80 | 112.00 | 108.95 | 109.61 | 471,648 | -1.25(-1.13%) |
Feb 02, 2021 | 109.00 | 111.18 | 108.25 | 110.86 | 641,435 | +3.50(+3.26%) |
Feb 01, 2021 | 106.00 | 108.83 | 103.47 | 107.36 | 740,477 | +3.80(+3.67%) |
Jan 29, 2021 | 103.92 | 105.58 | 101.40 | 103.56 | 712,400 | -0.41(-0.39%) |
Jan 28, 2021 | 102.99 | 107.46 | 101.52 | 103.97 | 1,070,787 | +0.58(+0.56%) |
Jan 27, 2021 | 105.19 | 107.05 | 101.06 | 103.39 | 1,280,250 | -5.28(-4.86%) |
Jan 26, 2021 | 110.69 | 114.50 | 107.51 | 108.67 | 753,739 | -2.90(-2.60%) |
Jan 25, 2021 | 114.09 | 115.64 | 110.78 | 111.57 | 838,554 | -1.25(-1.11%) |
Jan 22, 2021 | 108.81 | 114.44 | 108.81 | 112.82 | 1,195,700 | +3.71(+3.40%) |
Jan 21, 2021 | 107.19 | 109.84 | 105.01 | 109.11 | 836,828 | +2.25(+2.11%) |
Jan 20, 2021 | 107.33 | 107.99 | 105.50 | 106.86 | 822,593 | +0.66(+0.62%) |
Jan 19, 2021 | 107.70 | 107.70 | 105.30 | 106.20 | 939,343 | +1.16(+1.10%) |
Jan 15, 2021 | 103.96 | 105.60 | 102.96 | 105.04 | 482,800 | +2.22(+2.16%) |
Jan 14, 2021 | 102.81 | 104.84 | 102.66 | 102.82 | 473,981 | +1.41(+1.39%) |
Jan 13, 2021 | 102.14 | 102.14 | 100.45 | 101.41 | 513,837 | -1.76(-1.71%) |
Jan 12, 2021 | 103.52 | 105.68 | 102.68 | 103.17 | 394,260 | -1.07(-1.03%) |
Jan 11, 2021 | 104.61 | 104.78 | 102.27 | 104.24 | 684,993 | +0.84(+0.81%) |
Jan 08, 2021 | 101.65 | 103.98 | 101.08 | 103.40 | 1,125,900 | +3.70(+3.71%) |
Jan 07, 2021 | 97.54 | 100.62 | 97.54 | 99.70 | 1,074,288 | +2.55(+2.62%) |
Jan 06, 2021 | 98.00 | 100.17 | 96.23 | 97.15 | 1,002,790 | -1.41(-1.43%) |
Jan 05, 2021 | 94.14 | 99.14 | 94.14 | 98.56 | 1,137,304 | +4.70(+5.01%) |
Jan 04, 2021 | 94.85 | 96.23 | 92.11 | 93.86 | 714,342 | +0.22(+0.23%) |
Dec 31, 2020 | 93.64 | 93.64 | 93.64 | 1,093,087 | -0.40(-0.43%) | |
Dec 30, 2020 | 91.66 | 94.29 | 91.52 | 94.04 | 1,093,087 | +2.92(+3.20%) |
Dec 29, 2020 | 90.38 | 91.90 | 90.20 | 91.12 | 465,825 | +1.32(+1.47%) |
Dec 28, 2020 | 92.49 | 92.99 | 89.72 | 89.80 | 599,233 | -1.50(-1.64%) |
Dec 24, 2020 | 91.74 | 92.39 | 89.03 | 91.30 | 436,600 | -1.14(-1.23%) |
Dec 23, 2020 | 93.67 | 94.18 | 92.00 | 92.44 | 531,164 | -1.06(-1.13%) |
Dec 22, 2020 | 93.91 | 94.25 | 93.10 | 93.50 | 401,578 | +0.10(+0.11%) |
Dec 21, 2020 | 92.40 | 94.31 | 91.61 | 93.40 | 674,727 | -1.63(-1.72%) |
Dec 18, 2020 | 96.09 | 96.48 | 94.29 | 95.03 | 1,508,200 | +0.22(+0.23%) |
Dec 17, 2020 | 91.13 | 95.03 | 90.03 | 94.81 | 1,891,674 | +4.54(+5.03%) |
Dec 16, 2020 | 91.00 | 91.99 | 89.18 | 90.27 | 696,101 | -0.56(-0.62%) |
Dec 15, 2020 | 91.00 | 91.66 | 88.78 | 90.83 | 423,105 | +0.26(+0.29%) |
Dec 14, 2020 | 92.68 | 92.68 | 90.01 | 90.57 | 497,845 | -0.52(-0.57%) |
Dec 11, 2020 | 92.09 | 92.25 | 90.30 | 91.09 | 354,600 | +0.13(+0.14%) |
Dec 10, 2020 | 89.04 | 91.89 | 88.91 | 90.96 | 395,996 | +1.81(+2.03%) |
Dec 09, 2020 | 92.40 | 92.62 | 87.87 | 89.15 | 792,649 | -2.25(-2.46%) |
Dec 08, 2020 | 90.00 | 93.00 | 88.78 | 91.40 | 727,389 | +1.48(+1.65%) |
Dec 07, 2020 | 90.79 | 91.14 | 88.62 | 89.92 | 644,429 | -1.07(-1.18%) |
Dec 04, 2020 | 91.93 | 92.80 | 90.30 | 90.99 | 913,700 | +1.00(+1.11%) |
Dec 03, 2020 | 90.49 | 92.88 | 89.19 | 89.99 | 809,442 | -0.48(-0.53%) |
Dec 02, 2020 | 89.96 | 90.85 | 88.40 | 90.47 | 370,033 | -0.52(-0.57%) |
Dec 01, 2020 | 90.73 | 91.45 | 89.52 | 90.99 | 583,161 | +0.96(+1.07%) |
Nov 30, 2020 | 90.75 | 91.50 | 88.10 | 90.03 | 1,239,187 | -0.69(-0.76%) |
Nov 27, 2020 | 87.92 | 91.88 | 87.65 | 90.72 | 1,147,500 | +4.61(+5.35%) |
Nov 25, 2020 | 88.33 | 88.60 | 85.67 | 86.11 | 1,249,400 | -2.14(-2.42%) |
Nov 24, 2020 | 86.92 | 88.68 | 86.74 | 88.25 | 898,354 | +1.40(+1.61%) |
Nov 23, 2020 | 87.67 | 88.45 | 85.39 | 86.85 | 966,302 | -1.22(-1.39%) |
Nov 20, 2020 | 88.70 | 88.77 | 86.23 | 88.07 | 1,527,100 | +0.17(+0.19%) |
Nov 19, 2020 | 88.63 | 88.70 | 87.11 | 87.90 | 1,223,015 | -1.02(-1.15%) |
Nov 18, 2020 | 90.00 | 90.39 | 87.66 | 88.92 | 1,089,299 | -0.89(-0.99%) |
Nov 17, 2020 | 92.51 | 93.40 | 88.22 | 89.81 | 1,074,666 | -3.34(-3.59%) |
Nov 16, 2020 | 94.00 | 95.11 | 91.12 | 93.15 | 525,725 | -0.29(-0.31%) |
Nov 13, 2020 | 93.98 | 94.84 | 92.51 | 93.44 | 913,300 | +0.47(+0.51%) |
Nov 12, 2020 | 94.25 | 94.52 | 92.77 | 92.97 | 659,905 | +0.14(+0.15%) |
Nov 11, 2020 | 90.81 | 93.36 | 90.00 | 92.83 | 890,297 | +2.66(+2.95%) |
Nov 10, 2020 | 92.23 | 92.23 | 87.10 | 90.17 | 1,210,422 | -1.28(-1.40%) |
Nov 09, 2020 | 100.08 | 100.50 | 89.97 | 91.45 | 1,727,544 | -7.57(-7.64%) |
Nov 06, 2020 | 98.25 | 99.31 | 96.47 | 99.02 | 1,113,600 | +1.81(+1.86%) |
Nov 05, 2020 | 96.56 | 98.00 | 93.77 | 97.21 | 1,472,291 | +4.50(+4.85%) |
Nov 04, 2020 | 88.97 | 93.00 | 88.61 | 92.71 | 1,756,827 | +5.24(+5.99%) |
Nov 03, 2020 | 86.53 | 88.10 | 85.60 | 87.47 | 1,096,513 | +1.46(+1.70%) |
Nov 02, 2020 | 85.15 | 86.65 | 83.04 | 86.01 | 2,642,739 | +1.97(+2.34%) |
Oct 30, 2020 | 83.20 | 84.32 | 82.00 | 84.04 | 1,688,600 | -0.09(-0.11%) |
Oct 29, 2020 | 83.40 | 85.44 | 82.96 | 84.13 | 1,160,502 | +0.92(+1.11%) |
Oct 28, 2020 | 83.74 | 84.00 | 82.63 | 83.21 | 1,137,240 | -2.89(-3.36%) |
Oct 27, 2020 | 86.86 | 86.87 | 85.24 | 86.10 | 1,461,723 | +0.06(+0.07%) |
Oct 26, 2020 | 85.68 | 86.90 | 84.30 | 86.04 | 731,347 | +0.01(+0.01%) |
Oct 23, 2020 | 84.04 | 86.28 | 81.16 | 86.03 | 1,103,700 | +1.44(+1.70%) |
Oct 22, 2020 | 85.08 | 86.09 | 82.89 | 84.59 | 714,085 | +0.66(+0.79%) |
Oct 21, 2020 | 81.87 | 85.83 | 81.87 | 83.93 | 1,402,896 | +3.26(+4.04%) |
Oct 20, 2020 | 82.97 | 82.97 | 80.46 | 80.67 | 1,078,992 | -1.27(-1.55%) |
Oct 19, 2020 | 83.20 | 83.50 | 81.29 | 81.94 | 378,369 | -0.28(-0.34%) |
Oct 16, 2020 | 81.93 | 82.82 | 79.85 | 82.22 | 726,600 | +1.15(+1.42%) |
Oct 15, 2020 | 81.81 | 82.56 | 80.28 | 81.07 | 728,365 | -1.59(-1.92%) |
Oct 14, 2020 | 86.01 | 86.15 | 82.03 | 82.66 | 1,007,356 | -4.08(-4.70%) |
Oct 13, 2020 | 88.63 | 89.68 | 86.54 | 86.74 | 882,177 | +0.49(+0.57%) |
Oct 12, 2020 | 87.45 | 88.09 | 86.04 | 86.25 | 581,453 | -0.38(-0.44%) |
Oct 09, 2020 | 86.81 | 88.28 | 86.37 | 86.63 | 443,700 | +0.61(+0.71%) |
Oct 08, 2020 | 88.35 | 89.22 | 85.65 | 86.02 | 543,235 | -2.06(-2.34%) |
Oct 07, 2020 | 87.51 | 88.75 | 85.96 | 88.08 | 867,335 | +2.12(+2.47%) |
Oct 06, 2020 | 83.94 | 86.70 | 83.85 | 85.96 | 1,212,213 | +2.01(+2.39%) |
Oct 05, 2020 | 83.68 | 84.24 | 82.60 | 83.95 | 605,196 | +1.19(+1.44%) |
Oct 02, 2020 | 81.44 | 83.49 | 81.16 | 82.76 | 686,500 | -0.06(-0.07%) |
Oct 01, 2020 | 82.71 | 83.20 | 81.68 | 82.82 | 589,730 | +0.99(+1.21%) |
Sep 30, 2020 | 80.58 | 82.41 | 80.26 | 81.83 | 669,338 | +1.67(+2.08%) |
Sep 29, 2020 | 80.09 | 81.16 | 79.24 | 80.16 | 301,719 | -0.33(-0.41%) |
Sep 28, 2020 | 82.28 | 83.20 | 79.51 | 80.49 | 785,063 | -0.51(-0.63%) |
Sep 25, 2020 | 78.00 | 81.03 | 77.26 | 81.00 | 956,100 | +3.10(+3.98%) |
Sep 24, 2020 | 75.68 | 78.78 | 75.28 | 77.90 | 1,371,546 | +0.41(+0.53%) |
Sep 23, 2020 | 79.54 | 79.71 | 76.32 | 77.49 | 944,257 | -1.68(-2.12%) |
Sep 22, 2020 | 78.00 | 79.33 | 76.64 | 79.17 | 1,104,595 | +1.98(+2.57%) |
Sep 21, 2020 | 77.00 | 77.49 | 74.28 | 77.19 | 1,145,966 | -1.16(-1.48%) |
Sep 18, 2020 | 78.59 | 79.30 | 77.22 | 78.35 | 2,413,900 | +0.76(+0.98%) |
Sep 17, 2020 | 75.59 | 77.77 | 75.11 | 77.59 | 1,365,523 | +0.39(+0.51%) |
Sep 16, 2020 | 78.08 | 78.83 | 75.70 | 77.20 | 3,522,337 | -0.80(-1.03%) |
Sep 15, 2020 | 76.30 | 78.03 | 75.29 | 78.00 | 1,049,157 | +2.50(+3.31%) |
Sep 14, 2020 | 72.64 | 75.62 | 72.28 | 75.50 | 1,710,166 | +4.40(+6.19%) |
Sep 11, 2020 | 73.12 | 73.56 | 70.18 | 71.10 | 908,900 | -1.30(-1.80%) |
Sep 10, 2020 | 76.12 | 76.39 | 71.51 | 72.40 | 1,718,475 | -2.86(-3.80%) |
Sep 09, 2020 | 74.22 | 76.32 | 73.43 | 75.26 | 1,151,391 | +2.76(+3.81%) |
Sep 08, 2020 | 74.98 | 75.69 | 70.26 | 72.50 | 2,019,757 | -4.19(-5.46%) |
Sep 04, 2020 | 78.70 | 79.95 | 73.86 | 76.69 | 1,425,000 | -3.33(-4.16%) |
Sep 03, 2020 | 81.52 | 82.29 | 76.82 | 80.02 | 1,495,685 | -2.80(-3.38%) |
Sep 02, 2020 | 84.16 | 84.36 | 80.85 | 82.82 | 564,830 | -0.67(-0.80%) |
Sep 01, 2020 | 81.08 | 84.06 | 80.96 | 83.49 | 759,745 | +2.55(+3.15%) |
Aug 31, 2020 | 81.38 | 82.76 | 80.64 | 80.94 | 874,387 | -1.13(-1.38%) |
Aug 28, 2020 | 81.79 | 82.94 | 80.91 | 82.07 | 377,500 | +1.06(+1.31%) |
Aug 27, 2020 | 84.97 | 84.99 | 80.62 | 81.01 | 1,153,268 | -3.40(-4.03%) |
Aug 26, 2020 | 80.36 | 84.64 | 80.21 | 84.41 | 995,440 | +3.95(+4.91%) |
Aug 25, 2020 | 79.40 | 80.70 | 78.24 | 80.46 | 510,663 | +1.41(+1.78%) |
Aug 24, 2020 | 79.72 | 80.39 | 78.46 | 79.05 | 738,314 | +0.03(+0.04%) |
Aug 21, 2020 | 78.05 | 79.62 | 77.18 | 79.02 | 582,200 | +0.68(+0.87%) |
Aug 20, 2020 | 77.49 | 79.69 | 77.49 | 78.34 | 955,125 | +0.19(+0.24%) |
Aug 19, 2020 | 79.47 | 81.35 | 75.30 | 78.15 | 1,779,230 | -1.90(-2.37%) |
Aug 18, 2020 | 80.21 | 82.10 | 78.69 | 80.05 | 1,391,006 | -2.05(-2.50%) |
Aug 17, 2020 | 79.71 | 82.72 | 79.44 | 82.10 | 1,013,116 | +3.71(+4.73%) |
Aug 14, 2020 | 80.58 | 81.42 | 77.81 | 78.39 | 880,300 | -2.79(-3.44%) |
Aug 13, 2020 | 80.87 | 82.87 | 80.86 | 81.18 | 770,403 | +0.53(+0.66%) |
Aug 12, 2020 | 78.21 | 80.69 | 76.95 | 80.65 | 900,913 | +2.87(+3.69%) |
Aug 11, 2020 | 78.58 | 79.29 | 77.64 | 77.78 | 804,183 | -0.63(-0.80%) |
Aug 10, 2020 | 80.51 | 80.65 | 76.80 | 78.41 | 1,014,697 | -2.10(-2.61%) |
Aug 07, 2020 | 84.54 | 84.75 | 78.09 | 80.51 | 1,497,500 | -4.98(-5.83%) |
Aug 06, 2020 | 85.43 | 85.88 | 82.27 | 85.49 | 904,139 | +0.53(+0.62%) |
Aug 05, 2020 | 82.61 | 85.61 | 81.45 | 84.96 | 1,278,121 | +2.83(+3.45%) |
Aug 04, 2020 | 81.28 | 82.15 | 80.30 | 82.13 | 699,896 | +0.72(+0.88%) |
Aug 03, 2020 | 81.46 | 82.65 | 81.06 | 81.41 | 1,119,042 | +1.12(+1.39%) |
Jul 31, 2020 | 79.54 | 80.41 | 78.24 | 80.29 | 608,400 | +0.29(+0.36%) |
Jul 30, 2020 | 80.24 | 80.66 | 78.88 | 80.00 | 763,443 | +0.08(+0.10%) |
Jul 29, 2020 | 79.91 | 80.98 | 79.44 | 79.92 | 526,423 | +1.43(+1.82%) |
Jul 28, 2020 | 79.39 | 80.92 | 77.91 | 78.49 | 893,605 | -1.66(-2.07%) |
Jul 27, 2020 | 78.48 | 80.58 | 77.91 | 80.15 | 620,417 | +2.00(+2.56%) |
Jul 24, 2020 | 78.10 | 79.14 | 75.70 | 78.15 | 883,700 | -1.90(-2.37%) |
Jul 23, 2020 | 81.64 | 84.07 | 79.93 | 80.05 | 1,456,875 | +0.15(+0.19%) |
Jul 22, 2020 | 81.66 | 83.43 | 78.89 | 79.90 | 1,079,246 | -3.43(-4.12%) |
Jul 21, 2020 | 83.63 | 84.98 | 82.30 | 83.33 | 1,250,377 | +2.48(+3.07%) |
Jul 20, 2020 | 80.17 | 81.50 | 79.57 | 80.85 | 1,023,991 | -0.23(-0.28%) |
Jul 17, 2020 | 81.92 | 82.09 | 80.01 | 81.08 | 1,483,400 | +0.73(+0.91%) |
Jul 16, 2020 | 79.28 | 81.38 | 79.03 | 80.35 | 941,139 | -1.38(-1.69%) |
Jul 15, 2020 | 83.14 | 84.57 | 80.63 | 81.73 | 1,527,405 | +0.25(+0.31%) |
Jul 14, 2020 | 79.75 | 81.93 | 78.96 | 81.48 | 1,881,703 | +3.00(+3.82%) |
Jul 13, 2020 | 84.26 | 86.27 | 77.30 | 78.48 | 2,217,870 | -7.13(-8.33%) |
Jul 10, 2020 | 88.48 | 88.69 | 85.32 | 85.61 | 781,200 | -2.97(-3.35%) |
Jul 09, 2020 | 91.79 | 91.97 | 86.42 | 88.58 | 1,283,528 | -0.38(-0.43%) |
Jul 08, 2020 | 83.73 | 89.03 | 83.00 | 88.96 | 1,482,548 | +6.74(+8.20%) |
Jul 07, 2020 | 81.20 | 83.42 | 80.64 | 82.22 | 1,239,760 | +0.78(+0.96%) |
Jul 06, 2020 | 85.00 | 85.00 | 78.43 | 81.44 | 1,823,502 | -1.36(-1.64%) |
Jul 02, 2020 | 81.06 | 83.77 | 80.69 | 82.80 | 1,712,000 | +2.95(+3.69%) |
Jul 01, 2020 | 80.16 | 80.31 | 77.83 | 79.85 | 1,077,737 | +0.19(+0.24%) |
Jun 30, 2020 | 79.70 | 81.74 | 78.31 | 79.66 | 1,191,682 | -0.45(-0.56%) |
Jun 29, 2020 | 82.61 | 83.36 | 78.50 | 80.11 | 1,936,079 | -1.81(-2.21%) |
Jun 26, 2020 | 82.10 | 84.00 | 81.86 | 81.92 | 1,446,700 | +0.36(+0.44%) |
Jun 25, 2020 | 79.56 | 82.36 | 79.04 | 81.56 | 1,300,998 | +1.34(+1.67%) |
Jun 24, 2020 | 80.99 | 82.12 | 77.46 | 80.22 | 1,803,784 | -0.34(-0.42%) |
Jun 23, 2020 | 79.44 | 81.83 | 77.72 | 80.56 | 2,983,915 | +2.55(+3.27%) |
Jun 22, 2020 | 78.77 | 80.99 | 76.61 | 78.01 | 2,021,904 | +2.85(+3.79%) |
Jun 19, 2020 | 76.58 | 78.06 | 74.44 | 75.16 | 3,779,500 | +2.22(+3.04%) |
Jun 18, 2020 | 71.84 | 75.33 | 71.13 | 72.94 | 2,198,042 | +2.09(+2.95%) |
Jun 17, 2020 | 68.50 | 72.57 | 67.85 | 70.85 | 3,285,175 | +4.18(+6.27%) |
Jun 16, 2020 | 70.00 | 70.20 | 65.64 | 66.67 | 1,746,995 | -1.83(-2.67%) |
Jun 15, 2020 | 66.52 | 68.92 | 66.05 | 68.50 | 1,554,184 | +1.25(+1.86%) |
Jun 12, 2020 | 65.40 | 67.66 | 64.41 | 67.25 | 1,783,000 | +3.29(+5.14%) |
Jun 11, 2020 | 63.50 | 65.30 | 62.54 | 63.96 | 1,635,067 | -0.45(-0.70%) |
Jun 10, 2020 | 63.00 | 65.00 | 62.78 | 64.41 | 1,919,666 | +2.27(+3.65%) |
Jun 09, 2020 | 61.39 | 62.79 | 61.11 | 62.14 | 1,255,857 | +1.24(+2.04%) |
Jun 08, 2020 | 60.38 | 60.96 | 58.85 | 60.90 | 1,070,769 | +0.52(+0.86%) |
Jun 05, 2020 | 61.36 | 61.77 | 59.56 | 60.38 | 1,130,000 | -0.45(-0.74%) |
Jun 04, 2020 | 60.12 | 62.25 | 59.93 | 60.83 | 1,872,187 | +0.51(+0.85%) |
Jun 03, 2020 | 59.38 | 60.50 | 59.03 | 60.32 | 1,177,743 | +0.65(+1.09%) |
Jun 02, 2020 | 60.03 | 60.50 | 59.20 | 59.67 | 1,033,443 | -0.21(-0.35%) |