Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 153.68 | 155.48 | 150.14 | 155.48 | 241,576 | +1.40(+0.91%) |
May 27, 2021 | 156.60 | 161.23 | 154.00 | 154.08 | 520,690 | -0.57(-0.37%) |
May 26, 2021 | 152.85 | 155.09 | 151.36 | 154.65 | 256,012 | +2.58(+1.70%) |
May 25, 2021 | 155.18 | 156.50 | 152.04 | 152.07 | 358,959 | -1.57(-1.02%) |
May 24, 2021 | 155.52 | 156.60 | 153.23 | 153.64 | 132,378 | -0.68(-0.44%) |
May 21, 2021 | 156.13 | 157.98 | 153.38 | 154.32 | 143,777 | +0.15(+0.10%) |
May 20, 2021 | 157.10 | 157.11 | 152.75 | 154.17 | 182,332 | -1.57(-1.01%) |
May 19, 2021 | 152.07 | 156.52 | 151.85 | 155.74 | 156,104 | -0.69(-0.44%) |
May 18, 2021 | 158.63 | 159.72 | 156.31 | 156.43 | 390,185 | -1.84(-1.16%) |
May 17, 2021 | 156.43 | 159.98 | 153.42 | 158.27 | 179,246 | +1.74(+1.11%) |
May 14, 2021 | 153.99 | 159.03 | 153.24 | 156.53 | 319,324 | +3.92(+2.57%) |
May 13, 2021 | 151.35 | 155.83 | 151.05 | 152.61 | 578,576 | +2.61(+1.74%) |
May 12, 2021 | 152.52 | 154.03 | 149.01 | 150.00 | 396,058 | -5.09(-3.28%) |
May 11, 2021 | 150.01 | 156.10 | 149.37 | 155.09 | 324,141 | -1.03(-0.66%) |
May 10, 2021 | 158.76 | 159.90 | 155.09 | 156.12 | 310,790 | -4.18(-2.61%) |
May 07, 2021 | 158.99 | 164.69 | 154.54 | 160.30 | 557,391 | +9.59(+6.36%) |
May 06, 2021 | 150.29 | 151.96 | 146.81 | 150.71 | 252,383 | +0.68(+0.45%) |
May 05, 2021 | 155.25 | 155.25 | 149.65 | 150.03 | 169,592 | -3.75(-2.44%) |
May 04, 2021 | 152.19 | 154.31 | 148.11 | 153.78 | 531,864 | +0.40(+0.26%) |
May 03, 2021 | 154.94 | 155.42 | 152.07 | 153.38 | 249,633 | +0.15(+0.10%) |
Apr 30, 2021 | 152.94 | 156.00 | 150.97 | 153.23 | 376,600 | -3.76(-2.40%) |
Apr 29, 2021 | 161.42 | 161.42 | 156.14 | 156.99 | 252,356 | -2.62(-1.64%) |
Apr 28, 2021 | 163.38 | 165.87 | 158.95 | 159.61 | 326,730 | -3.77(-2.31%) |
Apr 27, 2021 | 165.00 | 166.88 | 159.95 | 163.38 | 750,186 | -1.41(-0.86%) |
Apr 26, 2021 | 159.49 | 165.55 | 156.67 | 164.79 | 632,368 | +7.12(+4.52%) |
Apr 23, 2021 | 150.66 | 160.22 | 150.54 | 157.67 | 676,100 | +8.29(+5.55%) |
Apr 22, 2021 | 146.59 | 150.33 | 141.16 | 149.38 | 414,601 | +4.23(+2.91%) |
Apr 21, 2021 | 142.50 | 147.62 | 141.67 | 145.15 | 456,237 | +2.59(+1.82%) |
Apr 20, 2021 | 139.76 | 142.74 | 139.29 | 142.56 | 532,176 | +2.10(+1.50%) |
Apr 19, 2021 | 141.07 | 141.07 | 135.94 | 140.46 | 271,075 | -0.76(-0.54%) |
Apr 16, 2021 | 140.69 | 142.28 | 139.94 | 141.22 | 149,600 | +1.94(+1.39%) |
Apr 15, 2021 | 139.06 | 139.50 | 134.94 | 139.28 | 165,352 | +2.00(+1.46%) |
Apr 14, 2021 | 137.06 | 139.70 | 135.67 | 137.28 | 147,571 | +0.54(+0.39%) |
Apr 13, 2021 | 135.62 | 137.06 | 133.86 | 136.74 | 144,342 | +1.96(+1.45%) |
Apr 12, 2021 | 134.25 | 135.80 | 132.89 | 134.78 | 147,285 | +1.19(+0.89%) |
Apr 09, 2021 | 132.12 | 134.00 | 129.27 | 133.59 | 166,000 | +0.74(+0.56%) |
Apr 08, 2021 | 130.74 | 132.85 | 128.25 | 132.85 | 105,362 | +3.24(+2.50%) |
Apr 07, 2021 | 133.06 | 133.06 | 128.77 | 129.61 | 126,020 | -3.19(-2.40%) |
Apr 06, 2021 | 132.88 | 134.92 | 132.00 | 132.80 | 115,981 | +0.30(+0.23%) |
Apr 05, 2021 | 132.77 | 132.78 | 129.96 | 132.50 | 136,045 | +1.87(+1.43%) |
Apr 01, 2021 | 128.56 | 132.28 | 126.50 | 130.63 | 222,200 | +3.57(+2.81%) |
Mar 31, 2021 | 128.63 | 130.11 | 126.75 | 127.06 | 380,026 | -0.37(-0.29%) |
Mar 30, 2021 | 125.13 | 127.86 | 123.49 | 127.43 | 209,123 | +1.93(+1.54%) |
Mar 29, 2021 | 129.20 | 130.27 | 125.00 | 125.50 | 185,828 | -4.38(-3.37%) |
Mar 26, 2021 | 127.77 | 130.81 | 123.61 | 129.88 | 155,400 | +3.19(+2.52%) |
Mar 25, 2021 | 120.96 | 127.34 | 118.84 | 126.69 | 186,635 | +4.37(+3.57%) |
Mar 24, 2021 | 130.09 | 131.84 | 122.28 | 122.32 | 237,196 | -6.49(-5.04%) |
Mar 23, 2021 | 131.21 | 132.00 | 127.58 | 128.81 | 282,133 | -4.35(-3.27%) |
Mar 22, 2021 | 135.11 | 135.11 | 129.61 | 133.16 | 206,001 | -1.22(-0.91%) |
Mar 19, 2021 | 130.45 | 136.19 | 129.50 | 134.38 | 538,000 | +2.98(+2.27%) |
Mar 18, 2021 | 138.80 | 139.67 | 130.78 | 131.40 | 188,204 | -8.86(-6.32%) |
Mar 17, 2021 | 139.12 | 141.00 | 135.88 | 140.26 | 259,950 | -0.62(-0.44%) |
Mar 16, 2021 | 138.95 | 142.71 | 137.44 | 140.88 | 217,890 | +1.65(+1.19%) |
Mar 15, 2021 | 136.85 | 139.60 | 132.99 | 139.23 | 264,127 | +2.70(+1.98%) |
Mar 12, 2021 | 134.06 | 136.82 | 132.48 | 136.53 | 323,500 | +1.22(+0.90%) |
Mar 11, 2021 | 137.72 | 137.82 | 133.17 | 135.31 | 265,567 | -1.27(-0.93%) |
Mar 10, 2021 | 134.48 | 139.25 | 134.48 | 136.58 | 236,695 | +4.12(+3.11%) |
Mar 09, 2021 | 128.83 | 133.27 | 126.49 | 132.46 | 562,722 | +6.34(+5.03%) |
Mar 08, 2021 | 125.36 | 129.99 | 123.87 | 126.12 | 227,037 | +1.95(+1.57%) |
Mar 05, 2021 | 124.12 | 124.27 | 117.59 | 124.17 | 274,800 | +2.46(+2.02%) |
Mar 04, 2021 | 126.44 | 127.33 | 118.05 | 121.71 | 274,226 | -5.56(-4.37%) |
Mar 03, 2021 | 130.40 | 132.89 | 127.15 | 127.27 | 399,614 | -1.34(-1.04%) |
Mar 02, 2021 | 133.14 | 133.14 | 127.86 | 128.61 | 389,011 | -5.67(-4.22%) |
Mar 01, 2021 | 130.35 | 136.96 | 128.53 | 134.28 | 201,584 | +7.13(+5.61%) |
Feb 26, 2021 | 128.92 | 132.83 | 126.06 | 127.15 | 419,400 | -3.85(-2.94%) |
Feb 25, 2021 | 140.80 | 141.88 | 130.70 | 131.00 | 363,095 | -10.75(-7.58%) |
Feb 24, 2021 | 141.74 | 144.25 | 139.49 | 141.75 | 225,584 | +1.51(+1.08%) |
Feb 23, 2021 | 137.04 | 140.67 | 130.90 | 140.24 | 271,047 | +1.30(+0.94%) |
Feb 22, 2021 | 136.85 | 141.29 | 135.67 | 138.94 | 290,699 | +1.06(+0.77%) |
Feb 19, 2021 | 135.59 | 140.38 | 135.46 | 137.88 | 774,400 | +3.37(+2.51%) |
Feb 18, 2021 | 135.93 | 139.57 | 134.29 | 134.51 | 261,212 | -0.55(-0.41%) |
Feb 17, 2021 | 132.24 | 135.97 | 131.12 | 135.06 | 209,756 | +1.28(+0.96%) |
Feb 16, 2021 | 135.37 | 138.91 | 132.66 | 133.78 | 149,048 | -0.56(-0.42%) |
Feb 12, 2021 | 133.66 | 135.91 | 131.37 | 134.34 | 301,300 | -0.09(-0.07%) |
Feb 11, 2021 | 138.95 | 140.40 | 132.31 | 134.43 | 296,050 | -3.07(-2.23%) |
Feb 10, 2021 | 141.71 | 143.29 | 136.18 | 137.50 | 202,710 | -2.12(-1.52%) |
Feb 09, 2021 | 140.35 | 142.74 | 138.09 | 139.62 | 303,825 | -0.20(-0.14%) |
Feb 08, 2021 | 138.28 | 141.34 | 137.00 | 139.82 | 162,815 | +3.91(+2.88%) |
Feb 05, 2021 | 132.83 | 136.05 | 131.54 | 135.91 | 203,000 | +5.21(+3.99%) |
Feb 04, 2021 | 129.94 | 133.14 | 129.38 | 130.70 | 192,456 | +1.46(+1.13%) |
Feb 03, 2021 | 127.06 | 129.69 | 124.43 | 129.24 | 133,340 | +1.88(+1.48%) |
Feb 02, 2021 | 126.65 | 129.11 | 124.28 | 127.36 | 174,567 | +3.05(+2.45%) |
Feb 01, 2021 | 121.83 | 124.92 | 118.57 | 124.31 | 155,272 | +4.67(+3.90%) |
Jan 29, 2021 | 125.32 | 125.32 | 118.11 | 119.64 | 173,400 | -2.55(-2.09%) |
Jan 28, 2021 | 124.70 | 126.07 | 120.20 | 122.19 | 172,117 | -0.69(-0.56%) |
Jan 27, 2021 | 120.22 | 126.02 | 120.10 | 122.88 | 218,093 | -1.36(-1.09%) |
Jan 26, 2021 | 125.24 | 126.23 | 123.24 | 124.24 | 128,358 | -0.12(-0.10%) |
Jan 25, 2021 | 123.91 | 127.41 | 120.54 | 124.36 | 250,819 | -0.29(-0.23%) |
Jan 22, 2021 | 125.52 | 127.12 | 123.52 | 124.65 | 227,300 | -1.44(-1.14%) |
Jan 21, 2021 | 129.45 | 129.52 | 126.01 | 126.09 | 189,261 | -2.46(-1.91%) |
Jan 20, 2021 | 125.80 | 130.86 | 125.67 | 128.55 | 222,266 | +4.51(+3.64%) |
Jan 19, 2021 | 126.94 | 127.27 | 123.02 | 124.04 | 243,226 | -0.51(-0.41%) |
Jan 15, 2021 | 125.77 | 126.87 | 120.37 | 124.55 | 255,200 | -2.82(-2.21%) |
Jan 14, 2021 | 127.09 | 128.50 | 125.14 | 127.37 | 265,704 | +1.54(+1.22%) |
Jan 13, 2021 | 126.45 | 128.02 | 125.41 | 125.83 | 221,419 | -1.42(-1.12%) |
Jan 12, 2021 | 123.83 | 128.90 | 122.75 | 127.25 | 208,668 | +3.65(+2.95%) |
Jan 11, 2021 | 118.29 | 124.15 | 109.00 | 123.60 | 235,861 | +4.56(+3.83%) |
Jan 08, 2021 | 119.43 | 120.00 | 117.47 | 119.04 | 238,700 | +0.84(+0.71%) |
Jan 07, 2021 | 114.75 | 118.45 | 114.75 | 118.20 | 205,572 | +4.75(+4.19%) |
Jan 06, 2021 | 108.94 | 114.57 | 108.94 | 113.45 | 323,955 | +5.29(+4.89%) |
Jan 05, 2021 | 103.62 | 108.63 | 103.56 | 108.16 | 242,285 | +4.75(+4.59%) |
Jan 04, 2021 | 106.36 | 107.50 | 101.81 | 103.41 | 185,388 | -2.30(-2.18%) |
Dec 31, 2020 | 105.71 | 105.71 | 105.71 | 160,567 | -1.54(-1.44%) | |
Dec 30, 2020 | 105.50 | 107.59 | 104.99 | 107.25 | 160,567 | +1.80(+1.71%) |
Dec 29, 2020 | 106.61 | 106.61 | 104.09 | 105.45 | 153,482 | -1.41(-1.32%) |
Dec 28, 2020 | 108.19 | 108.89 | 106.77 | 106.86 | 205,787 | +0.27(+0.25%) |
Dec 24, 2020 | 105.85 | 107.09 | 103.86 | 106.59 | 85,700 | +0.71(+0.67%) |
Dec 23, 2020 | 105.03 | 107.01 | 104.51 | 105.88 | 143,941 | +1.20(+1.15%) |
Dec 22, 2020 | 104.67 | 106.45 | 102.39 | 104.68 | 227,258 | +0.77(+0.74%) |
Dec 21, 2020 | 104.83 | 107.84 | 102.25 | 103.91 | 346,519 | +1.77(+1.73%) |
Dec 18, 2020 | 103.73 | 105.22 | 102.05 | 102.14 | 552,500 | +0.55(+0.54%) |
Dec 17, 2020 | 100.09 | 103.26 | 97.89 | 101.59 | 315,293 | +1.76(+1.76%) |
Dec 16, 2020 | 98.75 | 100.25 | 97.10 | 99.83 | 215,219 | +1.15(+1.17%) |
Dec 15, 2020 | 98.58 | 98.93 | 95.63 | 98.68 | 272,932 | +1.55(+1.60%) |
Dec 14, 2020 | 97.06 | 98.65 | 96.86 | 97.13 | 209,177 | +0.43(+0.44%) |
Dec 11, 2020 | 97.71 | 99.24 | 94.55 | 96.70 | 220,100 | -1.79(-1.82%) |
Dec 10, 2020 | 97.47 | 99.57 | 96.85 | 98.49 | 149,340 | -0.53(-0.54%) |
Dec 09, 2020 | 99.05 | 101.02 | 98.72 | 99.02 | 249,601 | +0.83(+0.85%) |
Dec 08, 2020 | 94.96 | 98.50 | 94.15 | 98.19 | 247,201 | +2.75(+2.88%) |
Dec 07, 2020 | 94.24 | 95.86 | 93.25 | 95.44 | 191,219 | +0.98(+1.04%) |
Dec 04, 2020 | 89.87 | 94.59 | 89.87 | 94.46 | 222,700 | +4.37(+4.85%) |
Dec 03, 2020 | 90.38 | 91.86 | 89.52 | 90.09 | 192,585 | +0.21(+0.23%) |
Dec 02, 2020 | 88.62 | 90.46 | 87.15 | 89.88 | 175,655 | -0.01(-0.01%) |
Dec 01, 2020 | 88.00 | 91.13 | 87.23 | 89.89 | 400,232 | +2.62(+3.00%) |
Nov 30, 2020 | 89.76 | 91.27 | 85.29 | 87.27 | 340,120 | -3.03(-3.36%) |
Nov 27, 2020 | 88.85 | 90.45 | 87.77 | 90.30 | 124,800 | +1.34(+1.51%) |
Nov 25, 2020 | 87.83 | 89.15 | 87.00 | 88.96 | 230,900 | +0.70(+0.79%) |
Nov 24, 2020 | 87.46 | 88.47 | 84.58 | 88.26 | 262,630 | +1.73(+2.00%) |
Nov 23, 2020 | 82.22 | 87.69 | 81.85 | 86.53 | 259,906 | +5.30(+6.52%) |
Nov 20, 2020 | 80.66 | 82.98 | 78.20 | 81.23 | 635,600 | +1.18(+1.47%) |
Nov 19, 2020 | 85.32 | 85.75 | 79.11 | 80.05 | 605,849 | -5.50(-6.43%) |
Nov 18, 2020 | 84.02 | 87.13 | 83.68 | 85.55 | 405,868 | +1.96(+2.34%) |
Nov 17, 2020 | 82.72 | 83.83 | 81.11 | 83.59 | 466,219 | +1.62(+1.98%) |
Nov 16, 2020 | 86.17 | 86.17 | 81.90 | 81.97 | 433,084 | -3.28(-3.85%) |
Nov 13, 2020 | 87.50 | 89.01 | 84.00 | 85.25 | 254,000 | -1.75(-2.01%) |
Nov 12, 2020 | 95.49 | 95.49 | 86.25 | 87.00 | 254,986 | -6.64(-7.09%) |
Nov 11, 2020 | 85.36 | 94.72 | 85.36 | 93.64 | 529,758 | +8.28(+9.70%) |
Nov 10, 2020 | 85.14 | 87.97 | 80.05 | 85.36 | 659,294 | +1.88(+2.25%) |
Nov 09, 2020 | 102.35 | 105.25 | 83.43 | 83.48 | 663,051 | -13.84(-14.22%) |
Nov 06, 2020 | 96.11 | 98.01 | 93.19 | 97.32 | 244,900 | +1.23(+1.28%) |
Nov 05, 2020 | 92.59 | 96.38 | 90.69 | 96.09 | 279,887 | +4.93(+5.41%) |
Nov 04, 2020 | 89.82 | 91.39 | 88.46 | 91.16 | 230,841 | +0.32(+0.35%) |
Nov 03, 2020 | 88.54 | 91.43 | 87.19 | 90.84 | 260,100 | +3.39(+3.88%) |
Nov 02, 2020 | 85.42 | 88.81 | 83.34 | 87.45 | 273,657 | +3.37(+4.01%) |
Oct 30, 2020 | 86.66 | 87.40 | 82.74 | 84.08 | 450,400 | -3.32(-3.80%) |
Oct 29, 2020 | 85.21 | 88.56 | 84.28 | 87.40 | 385,575 | +2.18(+2.56%) |
Oct 28, 2020 | 83.53 | 85.57 | 82.48 | 85.22 | 365,012 | -0.44(-0.51%) |
Oct 27, 2020 | 85.61 | 86.50 | 84.66 | 85.66 | 118,864 | -0.23(-0.27%) |
Oct 26, 2020 | 84.96 | 85.94 | 82.54 | 85.89 | 238,921 | -0.41(-0.48%) |
Oct 23, 2020 | 85.89 | 87.29 | 84.15 | 86.30 | 142,600 | +1.51(+1.78%) |
Oct 22, 2020 | 83.09 | 85.25 | 82.78 | 84.79 | 251,987 | +2.11(+2.55%) |
Oct 21, 2020 | 85.03 | 85.64 | 82.65 | 82.68 | 237,112 | -1.40(-1.67%) |
Oct 20, 2020 | 87.02 | 87.65 | 83.50 | 84.08 | 249,604 | -1.65(-1.92%) |
Oct 19, 2020 | 87.71 | 89.20 | 85.49 | 85.73 | 221,123 | -1.48(-1.70%) |
Oct 16, 2020 | 88.68 | 89.20 | 86.53 | 87.21 | 159,900 | -1.61(-1.81%) |
Oct 15, 2020 | 86.83 | 88.96 | 85.61 | 88.82 | 133,010 | +1.48(+1.69%) |
Oct 14, 2020 | 89.19 | 89.77 | 87.08 | 87.34 | 123,421 | -1.16(-1.31%) |
Oct 13, 2020 | 86.08 | 89.47 | 86.08 | 88.50 | 272,003 | +1.48(+1.70%) |
Oct 12, 2020 | 87.74 | 88.48 | 85.58 | 87.02 | 205,525 | -0.68(-0.78%) |
Oct 09, 2020 | 85.90 | 88.49 | 83.69 | 87.70 | 422,300 | +2.64(+3.10%) |
Oct 08, 2020 | 87.08 | 87.42 | 84.03 | 85.06 | 348,555 | -0.40(-0.47%) |
Oct 07, 2020 | 82.01 | 85.55 | 82.01 | 85.46 | 326,703 | +4.47(+5.52%) |
Oct 06, 2020 | 81.95 | 83.36 | 80.35 | 80.99 | 242,586 | -0.48(-0.59%) |
Oct 05, 2020 | 79.44 | 82.47 | 79.44 | 81.47 | 381,013 | +3.19(+4.08%) |
Oct 02, 2020 | 74.33 | 78.72 | 74.01 | 78.28 | 288,900 | +1.85(+2.42%) |
Oct 01, 2020 | 74.47 | 76.54 | 73.53 | 76.43 | 490,487 | +2.10(+2.83%) |
Sep 30, 2020 | 74.36 | 76.74 | 73.14 | 74.33 | 761,031 | +0.24(+0.32%) |
Sep 29, 2020 | 75.77 | 77.02 | 73.82 | 74.09 | 295,993 | -1.71(-2.26%) |
Sep 28, 2020 | 74.89 | 76.02 | 73.47 | 75.80 | 337,896 | +2.74(+3.75%) |
Sep 25, 2020 | 72.59 | 74.19 | 71.91 | 73.06 | 320,300 | +0.32(+0.44%) |
Sep 24, 2020 | 71.29 | 74.11 | 69.95 | 72.74 | 401,615 | +0.64(+0.89%) |
Sep 23, 2020 | 75.46 | 76.86 | 71.82 | 72.10 | 672,289 | -3.94(-5.18%) |
Sep 22, 2020 | 75.09 | 76.36 | 72.28 | 76.04 | 722,154 | +2.92(+3.99%) |
Sep 21, 2020 | 72.23 | 73.93 | 70.58 | 73.12 | 557,603 | -0.50(-0.68%) |
Sep 18, 2020 | 78.94 | 82.68 | 72.39 | 73.62 | 8,461,800 | -1.97(-2.61%) |
Sep 17, 2020 | 71.40 | 76.24 | 71.32 | 75.59 | 534,533 | +2.38(+3.25%) |
Sep 16, 2020 | 74.30 | 74.35 | 72.60 | 73.21 | 550,266 | -1.11(-1.49%) |
Sep 15, 2020 | 76.62 | 78.00 | 73.55 | 74.32 | 419,565 | -1.85(-2.43%) |
Sep 14, 2020 | 77.42 | 77.42 | 74.34 | 76.17 | 386,407 | -0.63(-0.82%) |
Sep 11, 2020 | 79.86 | 80.11 | 75.47 | 76.80 | 403,600 | -2.50(-3.15%) |
Sep 10, 2020 | 82.60 | 83.01 | 78.92 | 79.30 | 473,194 | -2.69(-3.28%) |
Sep 09, 2020 | 82.43 | 83.97 | 78.56 | 81.99 | 579,844 | +1.05(+1.30%) |
Sep 08, 2020 | 82.52 | 84.61 | 79.60 | 80.94 | 1,017,044 | -7.34(-8.31%) |
Sep 04, 2020 | 92.93 | 94.53 | 83.90 | 88.28 | 647,500 | -3.53(-3.84%) |
Sep 03, 2020 | 98.54 | 98.79 | 90.92 | 91.81 | 416,680 | -7.01(-7.09%) |
Sep 02, 2020 | 101.20 | 102.03 | 97.82 | 98.82 | 467,257 | -1.18(-1.18%) |
Sep 01, 2020 | 100.65 | 100.82 | 99.62 | 100.00 | 329,564 | -0.81(-0.80%) |
Aug 31, 2020 | 103.34 | 104.30 | 100.62 | 100.81 | 321,226 | -2.69(-2.60%) |
Aug 28, 2020 | 103.51 | 105.48 | 99.82 | 103.50 | 184,200 | +0.83(+0.81%) |
Aug 27, 2020 | 104.85 | 106.70 | 102.44 | 102.67 | 180,338 | -2.61(-2.48%) |
Aug 26, 2020 | 107.16 | 108.20 | 105.16 | 105.28 | 301,516 | -1.03(-0.97%) |
Aug 25, 2020 | 108.50 | 108.50 | 103.00 | 106.31 | 202,015 | -1.40(-1.30%) |
Aug 24, 2020 | 107.58 | 108.60 | 105.76 | 107.71 | 203,068 | +1.58(+1.49%) |
Aug 21, 2020 | 106.15 | 107.00 | 104.27 | 106.13 | 245,200 | -0.73(-0.68%) |
Aug 20, 2020 | 106.05 | 107.33 | 103.47 | 106.86 | 258,941 | -1.10(-1.02%) |
Aug 19, 2020 | 109.00 | 111.55 | 107.34 | 107.96 | 520,645 | -1.81(-1.65%) |
Aug 18, 2020 | 110.41 | 111.98 | 108.23 | 109.77 | 255,767 | -0.70(-0.63%) |
Aug 17, 2020 | 112.40 | 113.41 | 110.22 | 110.47 | 263,347 | -0.90(-0.81%) |
Aug 14, 2020 | 110.84 | 112.53 | 110.54 | 111.37 | 162,500 | +0.08(+0.07%) |
Aug 13, 2020 | 110.14 | 111.89 | 108.89 | 111.29 | 231,129 | +1.13(+1.03%) |
Aug 12, 2020 | 110.29 | 112.40 | 108.90 | 110.16 | 249,173 | +1.96(+1.81%) |
Aug 11, 2020 | 107.92 | 111.21 | 106.93 | 108.20 | 358,058 | +1.28(+1.20%) |
Aug 10, 2020 | 108.00 | 109.72 | 104.31 | 106.92 | 414,458 | -0.71(-0.66%) |
Aug 07, 2020 | 106.40 | 111.98 | 106.00 | 107.63 | 388,900 | +0.91(+0.85%) |
Aug 06, 2020 | 98.07 | 109.12 | 94.32 | 106.72 | 662,560 | +8.70(+8.88%) |
Aug 05, 2020 | 94.98 | 98.19 | 93.56 | 98.02 | 397,671 | +4.86(+5.22%) |
Aug 04, 2020 | 95.09 | 96.42 | 91.96 | 93.16 | 337,159 | -2.15(-2.26%) |
Aug 03, 2020 | 90.70 | 96.40 | 88.50 | 95.31 | 380,795 | +6.31(+7.09%) |
Jul 31, 2020 | 90.89 | 90.97 | 86.56 | 89.00 | 276,600 | -1.44(-1.59%) |
Jul 30, 2020 | 91.85 | 91.87 | 89.14 | 90.44 | 230,426 | -2.64(-2.84%) |
Jul 29, 2020 | 89.94 | 94.38 | 89.67 | 93.08 | 341,080 | +3.99(+4.48%) |
Jul 28, 2020 | 89.66 | 90.48 | 87.33 | 89.09 | 299,962 | -1.00(-1.11%) |
Jul 27, 2020 | 86.19 | 90.68 | 84.77 | 90.09 | 245,681 | +4.13(+4.80%) |
Jul 24, 2020 | 84.86 | 88.34 | 81.88 | 85.96 | 231,500 | -0.18(-0.21%) |
Jul 23, 2020 | 87.02 | 89.74 | 85.11 | 86.14 | 328,546 | -0.43(-0.50%) |
Jul 22, 2020 | 84.06 | 86.67 | 83.41 | 86.57 | 204,715 | +2.71(+3.23%) |
Jul 21, 2020 | 83.63 | 85.01 | 81.37 | 83.86 | 170,398 | +1.68(+2.04%) |
Jul 20, 2020 | 82.89 | 84.04 | 79.45 | 82.18 | 175,903 | -1.08(-1.30%) |
Jul 17, 2020 | 84.27 | 86.45 | 82.74 | 83.26 | 211,500 | -1.51(-1.78%) |
Jul 16, 2020 | 83.78 | 85.34 | 82.02 | 84.77 | 248,908 | +0.09(+0.11%) |
Jul 15, 2020 | 83.03 | 85.75 | 81.53 | 84.68 | 324,567 | +3.81(+4.71%) |
Jul 14, 2020 | 79.53 | 82.14 | 71.37 | 80.87 | 915,179 | -3.14(-3.74%) |
Jul 13, 2020 | 85.40 | 86.53 | 82.08 | 84.01 | 325,155 | +0.70(+0.84%) |
Jul 10, 2020 | 82.29 | 83.87 | 80.93 | 83.31 | 187,200 | +1.16(+1.41%) |
Jul 09, 2020 | 84.04 | 85.30 | 80.11 | 82.15 | 205,285 | -1.78(-2.12%) |
Jul 08, 2020 | 84.45 | 86.92 | 82.02 | 83.93 | 231,328 | -0.43(-0.51%) |
Jul 07, 2020 | 87.47 | 87.73 | 83.54 | 84.36 | 288,228 | -4.02(-4.55%) |
Jul 06, 2020 | 84.60 | 88.41 | 83.84 | 88.38 | 623,787 | +6.53(+7.98%) |
Jul 02, 2020 | 83.59 | 83.59 | 80.68 | 81.85 | 241,500 | +0.30(+0.37%) |
Jul 01, 2020 | 82.48 | 83.14 | 80.58 | 81.55 | 278,110 | -1.06(-1.28%) |
Jun 30, 2020 | 81.28 | 84.83 | 80.21 | 82.61 | 382,200 | +0.98(+1.20%) |
Jun 29, 2020 | 80.90 | 83.40 | 79.68 | 81.63 | 338,180 | +2.08(+2.62%) |
Jun 26, 2020 | 81.12 | 82.74 | 78.63 | 79.55 | 1,066,300 | -2.30(-2.80%) |
Jun 25, 2020 | 77.93 | 82.20 | 76.67 | 81.84 | 506,437 | +3.33(+4.24%) |
Jun 24, 2020 | 80.94 | 82.65 | 77.62 | 78.51 | 331,454 | -3.35(-4.09%) |
Jun 23, 2020 | 82.04 | 84.35 | 81.11 | 81.86 | 401,638 | +1.45(+1.80%) |
Jun 22, 2020 | 78.51 | 81.56 | 77.10 | 80.41 | 474,442 | +2.19(+2.80%) |
Jun 19, 2020 | 78.50 | 80.47 | 76.50 | 78.22 | 578,400 | +0.10(+0.13%) |
Jun 18, 2020 | 76.25 | 81.94 | 76.14 | 78.12 | 1,908,794 | -4.36(-5.29%) |
Jun 17, 2020 | 84.43 | 84.89 | 80.76 | 82.48 | 223,351 | -1.35(-1.61%) |
Jun 16, 2020 | 86.41 | 89.14 | 83.14 | 83.83 | 294,128 | -1.10(-1.30%) |
Jun 15, 2020 | 79.52 | 86.26 | 78.77 | 84.93 | 254,560 | +2.64(+3.21%) |
Jun 12, 2020 | 81.22 | 84.07 | 79.53 | 82.29 | 269,000 | +3.82(+4.87%) |
Jun 11, 2020 | 77.52 | 81.81 | 77.35 | 78.47 | 312,426 | -6.64(-7.80%) |
Jun 10, 2020 | 86.74 | 86.92 | 81.94 | 85.11 | 269,154 | -1.87(-2.15%) |
Jun 09, 2020 | 85.46 | 89.20 | 85.46 | 86.98 | 237,210 | -0.53(-0.61%) |
Jun 08, 2020 | 89.28 | 90.69 | 85.60 | 87.51 | 316,746 | -1.16(-1.31%) |
Jun 05, 2020 | 86.94 | 91.84 | 84.00 | 88.67 | 765,500 | +8.14(+10.11%) |
Jun 04, 2020 | 75.29 | 81.69 | 74.63 | 80.53 | 344,188 | +4.53(+5.96%) |
Jun 03, 2020 | 75.24 | 79.74 | 75.20 | 76.00 | 444,108 | +2.06(+2.79%) |
Jun 02, 2020 | 73.79 | 75.27 | 72.63 | 73.94 | 281,240 | +0.83(+1.14%) |