Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 118.60 | 118.63 | 116.70 | 116.78 | 127,806 | -1.54(-1.30%) |
May 28, 2021 | 118.08 | 119.41 | 118.00 | 118.32 | 277,759 | +0.60(+0.51%) |
May 27, 2021 | 117.13 | 118.12 | 117.05 | 117.72 | 1,327,498 | +0.19(+0.16%) |
May 26, 2021 | 117.16 | 117.69 | 116.76 | 117.53 | 507,215 | +0.85(+0.73%) |
May 25, 2021 | 114.96 | 117.02 | 114.96 | 116.68 | 445,001 | +2.16(+1.89%) |
May 21, 2021 | 114.52 | 114.52 | 114.52 | 0 | +0.03(+0.03%) | |
May 20, 2021 | 113.56 | 114.93 | 113.26 | 114.49 | 155,426 | +1.12(+0.99%) |
May 19, 2021 | 111.99 | 113.40 | 111.72 | 113.37 | 396,749 | -0.51(-0.45%) |
May 18, 2021 | 114.79 | 115.02 | 113.43 | 113.88 | 249,561 | -0.56(-0.49%) |
May 17, 2021 | 114.73 | 114.73 | 113.83 | 114.44 | 188,353 | -0.40(-0.35%) |
May 14, 2021 | 114.50 | 115.28 | 114.08 | 114.84 | 314,267 | +0.34(+0.30%) |
May 13, 2021 | 114.01 | 114.74 | 113.84 | 114.50 | 298,020 | +0.72(+0.63%) |
May 12, 2021 | 115.96 | 115.99 | 113.61 | 113.78 | 409,423 | -2.58(-2.22%) |
May 11, 2021 | 115.66 | 116.58 | 114.82 | 116.36 | 454,746 | -0.15(-0.13%) |
May 10, 2021 | 117.81 | 117.99 | 116.42 | 116.51 | 277,904 | -1.53(-1.30%) |
May 07, 2021 | 117.02 | 118.19 | 117.00 | 118.04 | 207,822 | +1.53(+1.31%) |
May 06, 2021 | 117.51 | 117.77 | 116.29 | 116.51 | 244,750 | -1.14(-0.97%) |
May 05, 2021 | 118.30 | 118.91 | 116.20 | 117.65 | 591,335 | -1.43(-1.20%) |
May 04, 2021 | 117.76 | 122.03 | 116.83 | 119.08 | 601,305 | +4.42(+3.85%) |
May 03, 2021 | 113.33 | 115.65 | 113.33 | 114.66 | 279,150 | +0.67(+0.59%) |
Apr 30, 2021 | 114.10 | 114.10 | 113.24 | 113.99 | 406,590 | -0.24(-0.21%) |
Apr 29, 2021 | 113.84 | 114.49 | 113.73 | 114.23 | 205,592 | +0.55(+0.48%) |
Apr 28, 2021 | 115.05 | 115.11 | 113.57 | 113.68 | 177,113 | -1.31(-1.14%) |
Apr 27, 2021 | 114.32 | 115.45 | 114.13 | 114.99 | 317,820 | +0.97(+0.85%) |
Apr 26, 2021 | 114.19 | 114.34 | 113.66 | 114.02 | 210,168 | -0.67(-0.58%) |
Apr 23, 2021 | 114.81 | 115.05 | 114.37 | 114.69 | 253,344 | -0.16(-0.14%) |
Apr 22, 2021 | 115.48 | 115.48 | 114.43 | 114.85 | 179,409 | -0.60(-0.52%) |
Apr 21, 2021 | 115.70 | 116.22 | 114.49 | 115.45 | 205,158 | -0.42(-0.36%) |
Apr 20, 2021 | 114.58 | 116.05 | 114.55 | 115.87 | 229,170 | +0.62(+0.54%) |
Apr 19, 2021 | 115.45 | 115.76 | 114.77 | 115.25 | 135,502 | -0.56(-0.48%) |
Apr 16, 2021 | 115.28 | 116.09 | 114.93 | 115.81 | 224,328 | +0.65(+0.56%) |
Apr 15, 2021 | 114.63 | 115.67 | 114.30 | 115.16 | 257,629 | +1.11(+0.97%) |
Apr 14, 2021 | 115.40 | 115.40 | 113.90 | 114.05 | 300,524 | -0.90(-0.78%) |
Apr 13, 2021 | 114.27 | 115.32 | 114.02 | 114.95 | 315,146 | +0.79(+0.69%) |
Apr 12, 2021 | 113.94 | 114.79 | 113.83 | 114.16 | 320,984 | +0.11(+0.10%) |
Apr 09, 2021 | 113.92 | 114.05 | 113.05 | 114.05 | 198,605 | +0.20(+0.18%) |
Apr 08, 2021 | 113.71 | 114.60 | 113.68 | 113.85 | 258,612 | +0.42(+0.37%) |
Apr 07, 2021 | 113.94 | 114.29 | 113.09 | 113.43 | 222,456 | -0.11(-0.10%) |
Apr 06, 2021 | 113.45 | 114.17 | 112.79 | 113.54 | 225,740 | +0.43(+0.38%) |
Apr 05, 2021 | 112.41 | 113.48 | 112.41 | 113.11 | 207,684 | +0.66(+0.59%) |
Apr 01, 2021 | 112.45 | 112.45 | 112.45 | 0 | +2.36(+2.14%) | |
Mar 31, 2021 | 110.77 | 110.92 | 109.47 | 110.09 | 537,300 | -0.58(-0.52%) |
Mar 30, 2021 | 111.57 | 112.07 | 110.61 | 110.67 | 448,527 | -0.80(-0.72%) |
Mar 29, 2021 | 111.02 | 111.73 | 109.94 | 111.47 | 564,247 | +0.21(+0.19%) |
Mar 26, 2021 | 110.99 | 111.34 | 110.23 | 111.26 | 365,105 | +0.25(+0.23%) |
Mar 25, 2021 | 109.95 | 111.37 | 109.76 | 111.01 | 345,542 | +0.86(+0.78%) |
Mar 24, 2021 | 111.62 | 111.66 | 109.65 | 110.15 | 403,683 | -1.46(-1.31%) |
Mar 23, 2021 | 110.30 | 111.93 | 110.12 | 111.61 | 327,476 | +1.41(+1.28%) |
Mar 22, 2021 | 109.47 | 110.95 | 108.52 | 110.20 | 334,673 | +0.89(+0.81%) |
Mar 19, 2021 | 110.11 | 110.35 | 109.30 | 109.31 | 1,417,525 | -0.88(-0.80%) |
Mar 18, 2021 | 108.96 | 110.41 | 108.58 | 110.19 | 391,120 | +1.17(+1.07%) |
Mar 17, 2021 | 109.31 | 109.85 | 108.50 | 109.02 | 455,279 | -0.91(-0.83%) |
Mar 16, 2021 | 109.39 | 110.36 | 109.20 | 109.93 | 346,248 | +0.61(+0.56%) |
Mar 15, 2021 | 109.49 | 110.39 | 108.82 | 109.32 | 420,489 | -0.01(-0.01%) |
Mar 12, 2021 | 109.26 | 109.42 | 107.66 | 109.33 | 393,279 | +0.03(+0.03%) |
Mar 11, 2021 | 110.12 | 110.70 | 109.04 | 109.30 | 501,297 | -0.53(-0.48%) |
Mar 10, 2021 | 110.27 | 110.72 | 109.41 | 109.83 | 517,465 | -0.54(-0.49%) |
Mar 09, 2021 | 108.90 | 111.67 | 108.90 | 110.37 | 675,224 | +1.77(+1.63%) |
Mar 08, 2021 | 108.96 | 109.54 | 108.40 | 108.60 | 712,444 | -0.72(-0.66%) |
Mar 05, 2021 | 109.69 | 110.26 | 108.25 | 109.32 | 619,935 | +0.12(+0.11%) |
Mar 04, 2021 | 110.12 | 110.68 | 108.06 | 109.20 | 625,252 | -1.47(-1.33%) |
Mar 03, 2021 | 111.97 | 112.01 | 109.97 | 110.67 | 410,955 | -1.45(-1.29%) |
Mar 02, 2021 | 111.69 | 113.24 | 110.48 | 112.12 | 536,284 | +0.76(+0.68%) |
Mar 01, 2021 | 111.32 | 111.95 | 109.24 | 111.36 | 535,870 | +0.66(+0.60%) |
Feb 26, 2021 | 112.09 | 112.57 | 110.51 | 110.70 | 561,050 | -1.08(-0.97%) |
Feb 25, 2021 | 111.91 | 112.07 | 110.56 | 111.78 | 485,332 | +0.23(+0.21%) |
Feb 24, 2021 | 112.38 | 112.38 | 109.39 | 111.55 | 643,125 | -0.60(-0.53%) |
Feb 23, 2021 | 107.29 | 113.41 | 105.00 | 112.15 | 1,697,094 | +10.89(+10.75%) |
Feb 22, 2021 | 102.69 | 104.13 | 101.02 | 101.26 | 507,593 | -2.25(-2.17%) |
Feb 19, 2021 | 104.35 | 104.39 | 103.25 | 103.51 | 293,177 | -0.83(-0.80%) |
Feb 18, 2021 | 104.05 | 104.58 | 103.51 | 104.34 | 194,740 | +0.13(+0.12%) |
Feb 17, 2021 | 104.37 | 104.76 | 103.48 | 104.21 | 240,753 | -0.14(-0.13%) |
Feb 16, 2021 | 105.29 | 105.99 | 104.15 | 104.35 | 319,711 | -0.82(-0.78%) |
Feb 12, 2021 | 105.17 | 105.17 | 105.17 | 0 | +0.12(+0.11%) | |
Feb 11, 2021 | 104.61 | 105.58 | 104.08 | 105.05 | 261,362 | +0.44(+0.42%) |
Feb 10, 2021 | 105.99 | 106.23 | 104.26 | 104.61 | 236,238 | -1.25(-1.18%) |
Feb 09, 2021 | 106.51 | 106.90 | 105.61 | 105.86 | 211,340 | -0.55(-0.52%) |
Feb 08, 2021 | 108.04 | 108.04 | 106.00 | 106.41 | 364,068 | -1.12(-1.04%) |
Feb 05, 2021 | 107.83 | 108.00 | 107.03 | 107.53 | 280,713 | -0.07(-0.07%) |
Feb 04, 2021 | 108.07 | 108.75 | 107.37 | 107.60 | 391,017 | -0.42(-0.39%) |
Feb 03, 2021 | 108.57 | 108.57 | 106.76 | 108.02 | 400,319 | -0.40(-0.37%) |
Feb 02, 2021 | 107.50 | 109.17 | 107.50 | 108.42 | 412,601 | +1.00(+0.93%) |
Feb 01, 2021 | 106.59 | 108.04 | 105.34 | 107.42 | 422,985 | +3.15(+3.02%) |
Jan 29, 2021 | 105.01 | 105.13 | 103.10 | 104.27 | 540,527 | -0.66(-0.63%) |
Jan 28, 2021 | 103.09 | 105.68 | 102.81 | 104.93 | 342,228 | +2.43(+2.37%) |
Jan 27, 2021 | 104.59 | 104.87 | 102.34 | 102.50 | 386,028 | -2.46(-2.34%) |
Jan 26, 2021 | 105.34 | 105.57 | 104.28 | 104.96 | 265,248 | -0.93(-0.88%) |
Jan 25, 2021 | 104.05 | 106.16 | 103.65 | 105.89 | 394,044 | +2.17(+2.09%) |
Jan 22, 2021 | 103.09 | 104.32 | 103.07 | 103.72 | 247,822 | +0.70(+0.68%) |
Jan 21, 2021 | 103.61 | 103.61 | 102.68 | 103.02 | 231,648 | -0.80(-0.77%) |
Jan 20, 2021 | 102.68 | 104.13 | 102.25 | 103.82 | 351,161 | +1.32(+1.29%) |
Jan 19, 2021 | 102.66 | 103.36 | 101.84 | 102.50 | 462,122 | -0.05(-0.05%) |
Jan 18, 2021 | 102.01 | 102.76 | 101.62 | 102.55 | 154,293 | +0.38(+0.37%) |
Jan 15, 2021 | 99.85 | 102.61 | 99.50 | 102.17 | 980,420 | +2.93(+2.95%) |
Jan 14, 2021 | 101.00 | 101.00 | 99.11 | 99.24 | 554,921 | -1.65(-1.64%) |
Jan 13, 2021 | 100.82 | 101.35 | 100.08 | 100.89 | 443,261 | +0.17(+0.17%) |
Jan 12, 2021 | 101.67 | 101.77 | 100.40 | 100.72 | 330,754 | -1.12(-1.10%) |
Jan 11, 2021 | 102.52 | 103.25 | 101.72 | 101.84 | 352,537 | -0.62(-0.61%) |
Jan 08, 2021 | 102.37 | 102.75 | 101.78 | 102.46 | 449,327 | +0.20(+0.20%) |
Jan 07, 2021 | 102.80 | 103.43 | 101.68 | 102.26 | 600,763 | -0.55(-0.53%) |
Jan 06, 2021 | 103.97 | 104.35 | 102.25 | 102.81 | 549,765 | -1.23(-1.18%) |
Jan 05, 2021 | 103.33 | 104.47 | 103.02 | 104.04 | 332,204 | +0.64(+0.62%) |
Jan 04, 2021 | 104.45 | 104.87 | 102.96 | 103.40 | 458,279 | -0.78(-0.75%) |
Dec 31, 2020 | 104.18 | 104.18 | 104.18 | 0 | -0.42(-0.40%) | |
Dec 30, 2020 | 104.58 | 105.09 | 104.40 | 104.60 | 191,142 | +0.04(+0.04%) |
Dec 29, 2020 | 104.01 | 104.89 | 103.95 | 104.56 | 366,915 | +1.24(+1.20%) |
Dec 24, 2020 | 103.32 | 103.32 | 103.32 | 0 | +0.64(+0.62%) | |
Dec 23, 2020 | 102.84 | 103.22 | 102.58 | 102.68 | 223,135 | +0.00(+0.00%) |
Dec 22, 2020 | 103.16 | 103.64 | 102.65 | 102.68 | 344,174 | -0.16(-0.16%) |
Dec 21, 2020 | 102.83 | 103.11 | 101.32 | 102.84 | 312,873 | -0.47(-0.45%) |
Dec 18, 2020 | 102.85 | 103.43 | 102.24 | 103.31 | 929,563 | +0.67(+0.65%) |
Dec 17, 2020 | 102.68 | 103.94 | 101.91 | 102.64 | 857,323 | +0.39(+0.38%) |
Dec 16, 2020 | 102.86 | 103.73 | 101.95 | 102.25 | 517,024 | -0.50(-0.49%) |
Dec 15, 2020 | 102.94 | 103.28 | 102.47 | 102.75 | 335,987 | +0.12(+0.12%) |
Dec 14, 2020 | 103.33 | 103.69 | 102.51 | 102.63 | 610,519 | -0.69(-0.67%) |
Dec 11, 2020 | 102.21 | 103.43 | 102.09 | 103.32 | 358,204 | +0.87(+0.85%) |
Dec 10, 2020 | 103.10 | 103.14 | 101.83 | 102.45 | 337,948 | -1.08(-1.04%) |
Dec 09, 2020 | 103.10 | 103.82 | 102.74 | 103.53 | 504,486 | +0.21(+0.20%) |
Dec 08, 2020 | 102.91 | 103.81 | 102.81 | 103.32 | 433,122 | -0.12(-0.12%) |
Dec 07, 2020 | 103.87 | 103.94 | 103.12 | 103.44 | 254,500 | -0.70(-0.67%) |
Dec 04, 2020 | 103.34 | 104.45 | 103.23 | 104.14 | 330,796 | +0.66(+0.64%) |
Dec 03, 2020 | 103.46 | 104.09 | 102.83 | 103.48 | 374,143 | +0.09(+0.09%) |
Dec 02, 2020 | 102.97 | 104.17 | 102.96 | 103.39 | 681,421 | +0.29(+0.28%) |
Dec 01, 2020 | 103.56 | 103.59 | 102.73 | 103.10 | 662,546 | +0.16(+0.16%) |
Nov 30, 2020 | 103.86 | 104.10 | 102.66 | 102.94 | 874,410 | -0.76(-0.73%) |
Nov 27, 2020 | 103.73 | 103.90 | 102.88 | 103.70 | 233,490 | +0.27(+0.26%) |
Nov 26, 2020 | 104.09 | 104.09 | 103.28 | 103.43 | 106,299 | -0.60(-0.58%) |
Nov 25, 2020 | 103.63 | 104.27 | 103.26 | 104.03 | 307,606 | +0.65(+0.63%) |
Nov 24, 2020 | 105.29 | 105.29 | 103.31 | 103.38 | 557,714 | -1.51(-1.44%) |
Nov 23, 2020 | 105.73 | 106.06 | 104.75 | 104.89 | 523,057 | -0.75(-0.71%) |
Nov 20, 2020 | 105.29 | 105.67 | 104.46 | 105.64 | 480,335 | +0.44(+0.42%) |
Nov 19, 2020 | 105.13 | 105.97 | 104.11 | 105.20 | 429,399 | +0.12(+0.11%) |
Nov 18, 2020 | 105.56 | 105.56 | 103.81 | 105.08 | 840,563 | -0.91(-0.86%) |
Nov 17, 2020 | 107.16 | 107.28 | 105.88 | 105.99 | 966,070 | -1.59(-1.48%) |
Nov 16, 2020 | 109.01 | 109.01 | 106.46 | 107.58 | 718,368 | -1.68(-1.54%) |
Nov 13, 2020 | 109.16 | 110.00 | 108.76 | 109.26 | 344,621 | -0.10(-0.09%) |
Nov 12, 2020 | 110.84 | 111.48 | 108.76 | 109.36 | 348,403 | -1.10(-1.00%) |
Nov 11, 2020 | 109.74 | 110.97 | 109.20 | 110.46 | 929,442 | +1.78(+1.64%) |
Nov 10, 2020 | 109.67 | 109.72 | 107.89 | 108.68 | 733,243 | -0.99(-0.90%) |
Nov 09, 2020 | 115.65 | 115.66 | 109.51 | 109.67 | 778,190 | -3.67(-3.24%) |
Nov 06, 2020 | 111.61 | 113.53 | 111.61 | 113.34 | 329,832 | +1.36(+1.21%) |
Nov 05, 2020 | 111.58 | 112.06 | 110.59 | 111.98 | 593,074 | +1.81(+1.64%) |
Nov 04, 2020 | 109.39 | 111.57 | 109.19 | 110.17 | 946,189 | +1.91(+1.76%) |
Nov 03, 2020 | 106.41 | 108.94 | 106.39 | 108.26 | 451,277 | +3.71(+3.55%) |
Nov 02, 2020 | 104.37 | 105.79 | 104.00 | 104.55 | 579,504 | +0.97(+0.94%) |
Oct 30, 2020 | 103.53 | 104.32 | 102.79 | 103.58 | 419,477 | -0.25(-0.24%) |
Oct 29, 2020 | 104.28 | 104.86 | 103.74 | 103.83 | 230,835 | -0.15(-0.14%) |
Oct 28, 2020 | 105.24 | 105.71 | 103.78 | 103.98 | 474,739 | -1.90(-1.79%) |
Oct 27, 2020 | 107.05 | 107.58 | 105.70 | 105.88 | 341,894 | -0.96(-0.90%) |
Oct 26, 2020 | 107.69 | 107.69 | 106.12 | 106.84 | 359,091 | -0.79(-0.73%) |
Oct 23, 2020 | 107.94 | 107.95 | 106.46 | 107.63 | 272,614 | -0.08(-0.07%) |
Oct 22, 2020 | 108.17 | 108.85 | 107.58 | 107.71 | 610,791 | -0.46(-0.43%) |
Oct 21, 2020 | 108.29 | 109.06 | 108.01 | 108.17 | 253,411 | +0.04(+0.04%) |
Oct 20, 2020 | 108.49 | 108.60 | 107.44 | 108.13 | 367,112 | -0.01(-0.01%) |
Oct 19, 2020 | 109.43 | 109.43 | 107.98 | 108.14 | 365,075 | -1.00(-0.92%) |
Oct 16, 2020 | 109.53 | 110.55 | 109.14 | 109.14 | 401,837 | -0.50(-0.46%) |
Oct 15, 2020 | 108.45 | 109.84 | 108.02 | 109.64 | 308,514 | +0.96(+0.88%) |
Oct 14, 2020 | 108.98 | 109.45 | 108.22 | 108.68 | 387,304 | -0.35(-0.32%) |
Oct 13, 2020 | 109.19 | 109.46 | 108.53 | 109.03 | 506,850 | +0.89(+0.82%) |
Oct 09, 2020 | 108.14 | 108.14 | 108.14 | 0 | +0.42(+0.39%) | |
Oct 08, 2020 | 107.99 | 108.15 | 107.49 | 107.72 | 307,059 | -0.03(-0.03%) |
Oct 07, 2020 | 107.45 | 107.77 | 106.87 | 107.75 | 330,504 | +0.79(+0.74%) |
Oct 06, 2020 | 107.16 | 107.80 | 106.67 | 106.96 | 312,690 | -0.55(-0.51%) |
Oct 05, 2020 | 106.85 | 107.69 | 106.47 | 107.51 | 255,828 | +0.85(+0.80%) |
Oct 02, 2020 | 106.30 | 107.38 | 105.67 | 106.66 | 338,055 | -0.29(-0.27%) |
Oct 01, 2020 | 106.37 | 107.50 | 106.22 | 106.95 | 275,767 | +0.69(+0.65%) |
Sep 30, 2020 | 107.08 | 107.48 | 105.86 | 106.26 | 392,175 | -0.78(-0.73%) |
Sep 29, 2020 | 107.05 | 107.77 | 106.84 | 107.04 | 254,580 | -0.15(-0.14%) |
Sep 28, 2020 | 105.88 | 107.24 | 105.88 | 107.19 | 383,936 | +1.97(+1.87%) |
Sep 25, 2020 | 103.49 | 105.46 | 103.25 | 105.22 | 306,890 | +1.80(+1.74%) |
Sep 24, 2020 | 103.31 | 103.89 | 102.72 | 103.42 | 296,340 | -0.28(-0.27%) |
Sep 23, 2020 | 104.32 | 105.19 | 103.70 | 103.70 | 430,716 | -0.29(-0.28%) |
Sep 22, 2020 | 102.56 | 104.12 | 102.50 | 103.99 | 279,171 | +1.64(+1.60%) |
Sep 21, 2020 | 102.20 | 102.56 | 101.10 | 102.35 | 418,358 | +0.12(+0.12%) |
Sep 18, 2020 | 102.25 | 103.08 | 101.40 | 102.23 | 1,005,658 | +0.52(+0.51%) |
Sep 17, 2020 | 101.79 | 102.43 | 101.48 | 101.71 | 270,111 | -0.75(-0.73%) |
Sep 16, 2020 | 103.84 | 104.72 | 102.39 | 102.46 | 229,706 | -1.10(-1.06%) |
Sep 15, 2020 | 102.82 | 104.27 | 102.64 | 103.56 | 561,167 | +1.19(+1.16%) |
Sep 14, 2020 | 101.29 | 102.46 | 101.00 | 102.37 | 659,476 | +1.51(+1.50%) |
Sep 11, 2020 | 100.29 | 101.25 | 100.14 | 100.86 | 217,051 | +0.75(+0.75%) |
Sep 10, 2020 | 101.46 | 101.47 | 99.84 | 100.11 | 320,646 | -1.15(-1.14%) |
Sep 09, 2020 | 100.28 | 101.80 | 100.12 | 101.26 | 528,189 | +1.59(+1.60%) |
Sep 08, 2020 | 99.15 | 100.23 | 98.68 | 99.67 | 791,313 | +0.38(+0.38%) |
Sep 04, 2020 | 99.29 | 99.29 | 99.29 | 0 | -2.26(-2.23%) | |
Sep 03, 2020 | 103.50 | 103.58 | 101.15 | 101.55 | 818,583 | -1.83(-1.77%) |
Sep 02, 2020 | 102.04 | 103.54 | 102.04 | 103.38 | 502,075 | +1.80(+1.77%) |
Sep 01, 2020 | 99.90 | 101.93 | 99.24 | 101.58 | 787,845 | +1.87(+1.88%) |
Aug 31, 2020 | 100.75 | 100.83 | 99.55 | 99.71 | 823,766 | -1.27(-1.26%) |
Aug 28, 2020 | 101.29 | 101.42 | 100.41 | 100.98 | 605,316 | -0.53(-0.52%) |
Aug 27, 2020 | 101.46 | 102.14 | 101.06 | 101.51 | 704,975 | +0.01(+0.01%) |
Aug 26, 2020 | 100.78 | 101.52 | 100.12 | 101.50 | 434,178 | +0.80(+0.79%) |
Aug 25, 2020 | 101.69 | 102.04 | 100.64 | 100.70 | 562,891 | -1.49(-1.46%) |
Aug 24, 2020 | 101.71 | 102.37 | 101.36 | 102.19 | 680,233 | +0.49(+0.48%) |
Aug 21, 2020 | 101.38 | 102.22 | 100.60 | 101.70 | 867,129 | +0.39(+0.38%) |
Aug 20, 2020 | 100.56 | 101.44 | 100.30 | 101.31 | 626,104 | +0.89(+0.89%) |
Aug 19, 2020 | 99.37 | 100.97 | 98.89 | 100.42 | 456,499 | +0.86(+0.86%) |
Aug 18, 2020 | 99.29 | 99.84 | 98.60 | 99.56 | 395,826 | +0.24(+0.24%) |
Aug 17, 2020 | 99.84 | 99.84 | 99.16 | 99.32 | 637,425 | -0.32(-0.32%) |
Aug 14, 2020 | 99.47 | 100.46 | 99.16 | 99.64 | 313,608 | +0.22(+0.22%) |
Aug 13, 2020 | 99.51 | 100.17 | 99.02 | 99.42 | 512,677 | -0.83(-0.83%) |
Aug 12, 2020 | 99.74 | 101.01 | 99.26 | 100.25 | 279,694 | +1.04(+1.05%) |
Aug 11, 2020 | 98.98 | 99.78 | 98.44 | 99.21 | 612,955 | +0.07(+0.07%) |
Aug 10, 2020 | 100.12 | 100.22 | 98.88 | 99.14 | 503,175 | -0.97(-0.97%) |
Aug 07, 2020 | 98.95 | 100.17 | 98.95 | 100.11 | 498,137 | +1.33(+1.35%) |
Aug 06, 2020 | 95.36 | 98.87 | 95.19 | 98.78 | 766,195 | +3.91(+4.12%) |
Aug 05, 2020 | 94.51 | 94.89 | 92.79 | 94.87 | 417,766 | +0.16(+0.17%) |
Aug 04, 2020 | 94.21 | 95.12 | 93.74 | 94.71 | 663,351 | +1.25(+1.34%) |
Jul 31, 2020 | 93.46 | 93.46 | 93.46 | 0 | -0.18(-0.19%) | |
Jul 30, 2020 | 92.57 | 93.64 | 92.32 | 93.64 | 391,547 | +0.37(+0.40%) |
Jul 29, 2020 | 92.13 | 93.53 | 92.13 | 93.27 | 282,355 | +1.25(+1.36%) |
Jul 28, 2020 | 91.49 | 92.13 | 91.18 | 92.02 | 643,583 | +0.53(+0.58%) |
Jul 27, 2020 | 91.55 | 91.78 | 91.25 | 91.49 | 663,852 | -0.13(-0.14%) |
Jul 24, 2020 | 92.42 | 92.68 | 91.47 | 91.62 | 388,685 | -1.15(-1.24%) |
Jul 23, 2020 | 94.41 | 94.61 | 92.70 | 92.77 | 786,225 | -1.63(-1.73%) |
Jul 22, 2020 | 94.45 | 94.57 | 93.74 | 94.40 | 819,287 | -0.21(-0.22%) |
Jul 21, 2020 | 95.50 | 95.50 | 94.41 | 94.61 | 607,512 | -0.95(-0.99%) |
Jul 20, 2020 | 95.94 | 96.29 | 94.97 | 95.56 | 451,712 | -0.45(-0.47%) |
Jul 17, 2020 | 94.72 | 96.21 | 94.72 | 96.01 | 291,854 | +1.26(+1.33%) |
Jul 16, 2020 | 94.13 | 95.02 | 93.80 | 94.75 | 339,101 | +0.39(+0.41%) |
Jul 15, 2020 | 93.57 | 94.77 | 93.18 | 94.36 | 508,812 | +1.33(+1.43%) |
Jul 14, 2020 | 91.65 | 93.19 | 91.03 | 93.03 | 487,345 | +1.29(+1.41%) |
Jul 13, 2020 | 92.00 | 92.94 | 91.24 | 91.74 | 590,429 | -0.16(-0.17%) |
Jul 10, 2020 | 92.48 | 92.68 | 91.60 | 91.90 | 254,797 | -0.43(-0.47%) |
Jul 09, 2020 | 91.83 | 92.55 | 90.73 | 92.33 | 329,967 | +0.67(+0.73%) |
Jul 08, 2020 | 90.99 | 91.76 | 90.54 | 91.66 | 309,321 | +0.79(+0.87%) |
Jul 07, 2020 | 91.84 | 92.43 | 90.77 | 90.87 | 411,461 | -1.13(-1.23%) |
Jul 06, 2020 | 92.24 | 92.60 | 91.53 | 92.00 | 289,941 | +0.15(+0.16%) |
Jul 03, 2020 | 91.73 | 92.15 | 91.18 | 91.85 | 102,195 | +0.18(+0.20%) |
Jul 02, 2020 | 92.03 | 92.93 | 91.52 | 91.67 | 348,170 | -0.57(-0.62%) |
Jun 30, 2020 | 92.24 | 92.24 | 92.24 | 0 | +0.74(+0.81%) | |
Jun 29, 2020 | 91.55 | 92.48 | 91.18 | 91.50 | 396,188 | +0.31(+0.34%) |
Jun 26, 2020 | 91.72 | 92.84 | 90.99 | 91.19 | 393,027 | -0.42(-0.46%) |
Jun 25, 2020 | 91.07 | 91.64 | 90.06 | 91.61 | 376,649 | +0.68(+0.75%) |
Jun 24, 2020 | 92.19 | 92.19 | 90.25 | 90.93 | 333,847 | -1.33(-1.44%) |
Jun 23, 2020 | 92.98 | 93.53 | 92.13 | 92.26 | 731,514 | -0.60(-0.65%) |
Jun 22, 2020 | 91.89 | 93.28 | 91.53 | 92.86 | 524,780 | +0.81(+0.88%) |
Jun 19, 2020 | 93.40 | 93.40 | 91.74 | 92.05 | 2,685,761 | -0.76(-0.82%) |
Jun 18, 2020 | 92.30 | 93.04 | 92.01 | 92.81 | 447,706 | +0.16(+0.17%) |
Jun 17, 2020 | 92.41 | 93.15 | 92.04 | 92.65 | 463,875 | +0.72(+0.78%) |
Jun 16, 2020 | 93.75 | 93.76 | 91.80 | 91.93 | 462,382 | +0.03(+0.03%) |
Jun 15, 2020 | 90.73 | 92.22 | 90.40 | 91.90 | 592,165 | +0.25(+0.27%) |
Jun 12, 2020 | 92.48 | 92.87 | 90.56 | 91.65 | 721,818 | +0.30(+0.33%) |
Jun 11, 2020 | 93.01 | 93.72 | 91.18 | 91.35 | 854,042 | -2.54(-2.71%) |
Jun 10, 2020 | 93.20 | 94.27 | 93.02 | 93.89 | 392,462 | +1.01(+1.09%) |
Jun 09, 2020 | 92.20 | 93.07 | 91.56 | 92.88 | 428,995 | +0.27(+0.29%) |
Jun 08, 2020 | 95.10 | 95.11 | 92.38 | 92.61 | 478,156 | -2.82(-2.96%) |
Jun 05, 2020 | 95.64 | 95.70 | 94.09 | 95.43 | 497,913 | +1.21(+1.28%) |
Jun 04, 2020 | 95.11 | 95.71 | 94.11 | 94.22 | 659,297 | -1.24(-1.30%) |
Jun 03, 2020 | 95.70 | 96.12 | 94.77 | 95.46 | 620,347 | +0.54(+0.57%) |
Jun 02, 2020 | 92.81 | 95.03 | 92.76 | 94.92 | 514,662 | +2.22(+2.39%) |