Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.27 | 94.39 | 91.04 | 91.05 | 1,654,488 | -1.26(-1.36%) |
May 27, 2021 | 90.14 | 92.35 | 88.21 | 92.31 | 3,993,752 | +0.88(+0.96%) |
May 26, 2021 | 90.65 | 93.94 | 90.29 | 91.43 | 2,308,577 | +1.85(+2.07%) |
May 25, 2021 | 89.90 | 90.64 | 88.41 | 89.58 | 2,071,609 | -0.18(-0.20%) |
May 24, 2021 | 89.50 | 90.73 | 88.71 | 89.76 | 2,728,717 | +0.81(+0.91%) |
May 21, 2021 | 90.21 | 90.89 | 87.55 | 88.95 | 3,787,456 | +0.83(+0.94%) |
May 20, 2021 | 84.75 | 88.72 | 84.28 | 88.12 | 4,047,095 | +4.45(+5.32%) |
May 19, 2021 | 80.79 | 85.46 | 80.02 | 83.67 | 4,235,859 | +0.56(+0.67%) |
May 18, 2021 | 81.71 | 84.08 | 80.89 | 83.11 | 4,149,328 | +2.08(+2.57%) |
May 17, 2021 | 80.08 | 82.66 | 78.51 | 81.03 | 5,421,925 | -1.48(-1.79%) |
May 14, 2021 | 78.14 | 82.82 | 76.80 | 82.51 | 4,467,128 | +5.12(+6.62%) |
May 13, 2021 | 77.97 | 80.43 | 76.15 | 77.39 | 4,129,609 | +0.55(+0.72%) |
May 12, 2021 | 77.67 | 77.94 | 75.29 | 76.84 | 2,863,112 | -1.78(-2.26%) |
May 11, 2021 | 73.79 | 79.10 | 73.04 | 78.62 | 4,305,143 | +1.76(+2.28%) |
May 10, 2021 | 76.50 | 77.45 | 74.37 | 76.86 | 3,525,845 | -0.43(-0.55%) |
May 07, 2021 | 79.34 | 79.78 | 75.85 | 77.29 | 6,992,038 | +5.93(+8.31%) |
May 06, 2021 | 75.68 | 75.68 | 69.73 | 71.36 | 6,746,601 | -5.38(-7.01%) |
May 05, 2021 | 78.91 | 79.24 | 76.11 | 76.74 | 1,847,478 | -1.12(-1.44%) |
May 04, 2021 | 79.04 | 79.91 | 76.12 | 77.86 | 3,244,469 | -2.31(-2.88%) |
May 03, 2021 | 86.33 | 86.33 | 79.92 | 80.17 | 4,614,695 | -5.60(-6.53%) |
Apr 30, 2021 | 86.38 | 88.59 | 85.72 | 85.77 | 2,587,800 | -3.07(-3.46%) |
Apr 29, 2021 | 91.94 | 92.20 | 87.37 | 88.84 | 2,450,416 | -2.72(-2.97%) |
Apr 28, 2021 | 93.14 | 93.74 | 91.44 | 91.56 | 1,277,563 | -2.24(-2.39%) |
Apr 27, 2021 | 92.73 | 93.99 | 91.96 | 93.80 | 2,280,865 | +0.66(+0.71%) |
Apr 26, 2021 | 89.40 | 93.16 | 89.11 | 93.14 | 2,193,814 | +3.57(+3.99%) |
Apr 23, 2021 | 86.33 | 89.76 | 85.18 | 89.57 | 2,643,100 | +4.76(+5.61%) |
Apr 22, 2021 | 85.65 | 87.94 | 84.62 | 84.81 | 2,345,237 | +0.03(+0.04%) |
Apr 21, 2021 | 83.96 | 85.99 | 82.68 | 84.78 | 2,508,235 | +0.82(+0.98%) |
Apr 20, 2021 | 88.40 | 88.40 | 83.57 | 83.96 | 3,077,861 | -3.93(-4.47%) |
Apr 19, 2021 | 90.01 | 91.77 | 86.90 | 87.89 | 2,441,524 | -2.45(-2.71%) |
Apr 16, 2021 | 94.55 | 94.63 | 89.28 | 90.34 | 3,276,700 | -4.93(-5.17%) |
Apr 15, 2021 | 94.04 | 96.35 | 93.93 | 95.27 | 2,060,480 | +2.02(+2.17%) |
Apr 14, 2021 | 94.89 | 96.14 | 93.00 | 93.25 | 2,143,049 | -0.96(-1.02%) |
Apr 13, 2021 | 91.10 | 95.52 | 90.54 | 94.21 | 6,155,910 | +3.75(+4.15%) |
Apr 12, 2021 | 87.73 | 90.90 | 87.00 | 90.46 | 2,822,470 | +1.66(+1.87%) |
Apr 09, 2021 | 87.40 | 89.50 | 85.73 | 88.80 | 1,781,600 | +0.48(+0.54%) |
Apr 08, 2021 | 87.55 | 90.09 | 87.29 | 88.32 | 2,100,948 | +1.72(+1.99%) |
Apr 07, 2021 | 88.87 | 88.88 | 85.27 | 86.60 | 1,975,063 | -2.29(-2.58%) |
Apr 06, 2021 | 83.30 | 89.99 | 82.92 | 88.89 | 4,485,733 | +5.65(+6.79%) |
Apr 05, 2021 | 87.84 | 88.00 | 81.70 | 83.24 | 4,232,502 | -3.96(-4.54%) |
Apr 01, 2021 | 86.95 | 88.15 | 85.60 | 87.20 | 4,981,900 | +3.86(+4.63%) |
Mar 31, 2021 | 79.38 | 85.14 | 77.71 | 83.34 | 5,213,355 | +5.97(+7.72%) |
Mar 30, 2021 | 76.32 | 77.58 | 74.53 | 77.37 | 2,731,667 | +0.33(+0.43%) |
Mar 29, 2021 | 79.73 | 80.68 | 75.63 | 77.04 | 4,367,190 | -3.25(-4.05%) |
Mar 26, 2021 | 78.87 | 83.44 | 78.07 | 80.29 | 5,772,200 | +2.03(+2.59%) |
Mar 25, 2021 | 78.80 | 81.29 | 77.19 | 78.26 | 5,459,484 | -3.00(-3.69%) |
Mar 24, 2021 | 85.08 | 85.37 | 81.04 | 81.26 | 2,973,918 | -3.91(-4.59%) |
Mar 23, 2021 | 85.48 | 86.63 | 84.32 | 85.17 | 2,718,726 | -0.01(-0.01%) |
Mar 22, 2021 | 84.81 | 87.03 | 84.05 | 85.18 | 3,071,084 | +1.15(+1.37%) |
Mar 19, 2021 | 82.32 | 84.47 | 80.53 | 84.03 | 4,544,200 | +2.14(+2.61%) |
Mar 18, 2021 | 85.00 | 85.68 | 81.69 | 81.89 | 4,343,762 | -4.65(-5.37%) |
Mar 17, 2021 | 85.55 | 87.93 | 82.51 | 86.54 | 3,117,218 | +0.17(+0.20%) |
Mar 16, 2021 | 89.26 | 90.23 | 85.71 | 86.37 | 2,759,015 | -1.24(-1.42%) |
Mar 15, 2021 | 82.55 | 88.60 | 82.37 | 87.61 | 3,756,402 | +4.61(+5.55%) |
Mar 12, 2021 | 83.64 | 84.01 | 81.76 | 83.00 | 3,006,600 | -3.24(-3.76%) |
Mar 11, 2021 | 83.44 | 86.98 | 82.91 | 86.24 | 3,714,294 | +5.54(+6.86%) |
Mar 10, 2021 | 84.30 | 84.45 | 80.01 | 80.70 | 3,744,812 | -1.30(-1.59%) |
Mar 09, 2021 | 81.54 | 82.98 | 79.28 | 82.00 | 5,663,567 | +4.48(+5.78%) |
Mar 08, 2021 | 82.19 | 83.43 | 77.03 | 77.52 | 5,958,357 | -4.68(-5.69%) |
Mar 05, 2021 | 85.28 | 85.65 | 78.09 | 82.20 | 8,264,700 | -2.80(-3.29%) |
Mar 04, 2021 | 88.68 | 90.76 | 81.13 | 85.00 | 6,342,554 | -5.00(-5.56%) |
Mar 03, 2021 | 93.51 | 94.00 | 87.37 | 90.00 | 5,040,464 | -3.51(-3.75%) |
Mar 02, 2021 | 98.61 | 98.65 | 93.19 | 93.51 | 3,531,374 | -4.10(-4.20%) |
Mar 01, 2021 | 96.78 | 97.90 | 94.47 | 97.61 | 2,737,578 | +2.20(+2.31%) |
Feb 26, 2021 | 95.85 | 97.81 | 93.16 | 95.41 | 3,964,700 | +0.41(+0.43%) |
Feb 25, 2021 | 99.75 | 100.37 | 93.28 | 95.00 | 2,886,588 | -4.36(-4.39%) |
Feb 24, 2021 | 98.84 | 101.84 | 96.59 | 99.36 | 3,059,641 | +0.69(+0.70%) |
Feb 23, 2021 | 95.81 | 99.21 | 92.81 | 98.67 | 4,829,328 | -1.03(-1.03%) |
Feb 22, 2021 | 102.01 | 103.51 | 98.67 | 99.70 | 3,548,427 | -5.35(-5.09%) |
Feb 19, 2021 | 107.09 | 107.56 | 104.05 | 105.05 | 2,987,400 | -1.35(-1.27%) |
Feb 18, 2021 | 103.05 | 106.86 | 101.63 | 106.40 | 3,515,882 | +3.32(+3.22%) |
Feb 17, 2021 | 100.97 | 105.34 | 100.50 | 103.08 | 5,524,064 | -4.48(-4.17%) |
Feb 16, 2021 | 111.47 | 114.00 | 105.62 | 107.56 | 4,086,673 | -5.30(-4.70%) |
Feb 12, 2021 | 111.75 | 113.59 | 108.01 | 112.86 | 5,238,700 | -4.74(-4.03%) |
Feb 11, 2021 | 116.59 | 117.92 | 114.73 | 117.60 | 3,761,346 | +2.05(+1.77%) |
Feb 10, 2021 | 118.51 | 119.03 | 111.76 | 115.55 | 2,099,548 | -2.30(-1.95%) |
Feb 09, 2021 | 116.48 | 119.43 | 116.27 | 117.85 | 2,915,487 | +1.43(+1.23%) |
Feb 08, 2021 | 115.89 | 116.94 | 113.70 | 116.42 | 2,818,517 | +1.52(+1.32%) |
Feb 05, 2021 | 111.38 | 115.64 | 110.94 | 114.90 | 3,164,700 | +2.98(+2.66%) |
Feb 04, 2021 | 111.99 | 113.57 | 107.53 | 111.92 | 2,543,728 | +1.40(+1.27%) |
Feb 03, 2021 | 107.50 | 111.65 | 106.53 | 110.52 | 3,459,519 | +4.51(+4.25%) |
Feb 02, 2021 | 103.81 | 107.38 | 102.69 | 106.01 | 3,374,392 | +4.22(+4.15%) |
Feb 01, 2021 | 103.47 | 105.04 | 100.65 | 101.79 | 3,690,889 | -0.96(-0.93%) |
Jan 29, 2021 | 99.78 | 103.09 | 97.00 | 102.75 | 3,813,200 | +2.75(+2.75%) |
Jan 28, 2021 | 98.04 | 101.91 | 96.50 | 100.00 | 3,307,783 | +2.00(+2.04%) |
Jan 27, 2021 | 102.18 | 104.10 | 98.00 | 98.00 | 4,423,399 | -5.52(-5.33%) |
Jan 26, 2021 | 109.37 | 109.68 | 102.43 | 103.52 | 2,564,152 | -5.45(-5.00%) |
Jan 25, 2021 | 106.37 | 112.29 | 104.05 | 108.97 | 7,330,981 | +3.97(+3.78%) |
Jan 22, 2021 | 102.80 | 109.62 | 102.30 | 105.00 | 3,371,400 | +1.66(+1.61%) |
Jan 21, 2021 | 105.10 | 105.37 | 101.76 | 103.34 | 1,895,657 | -0.94(-0.90%) |
Jan 20, 2021 | 101.35 | 105.55 | 100.60 | 104.28 | 3,548,187 | +5.19(+5.24%) |
Jan 19, 2021 | 100.98 | 101.09 | 97.22 | 99.09 | 2,068,996 | -0.75(-0.75%) |
Jan 15, 2021 | 102.30 | 104.80 | 99.47 | 99.84 | 1,459,600 | -2.00(-1.96%) |
Jan 14, 2021 | 105.41 | 106.21 | 101.16 | 101.84 | 2,127,762 | -3.01(-2.87%) |
Jan 13, 2021 | 105.00 | 105.82 | 102.06 | 104.85 | 1,746,534 | -0.73(-0.69%) |
Jan 12, 2021 | 104.28 | 107.49 | 104.00 | 105.58 | 2,466,107 | +1.33(+1.28%) |
Jan 11, 2021 | 101.75 | 107.74 | 99.78 | 104.25 | 4,313,191 | +4.31(+4.31%) |
Jan 08, 2021 | 97.55 | 100.25 | 97.50 | 99.94 | 2,564,900 | +3.30(+3.41%) |
Jan 07, 2021 | 92.10 | 96.65 | 92.10 | 96.64 | 3,313,611 | +5.31(+5.81%) |
Jan 06, 2021 | 91.25 | 93.97 | 90.25 | 91.33 | 3,537,775 | -1.70(-1.83%) |
Jan 05, 2021 | 92.00 | 93.36 | 89.83 | 93.03 | 3,068,005 | +1.80(+1.97%) |
Jan 04, 2021 | 98.69 | 98.83 | 90.80 | 91.23 | 6,404,605 | -7.21(-7.32%) |
Dec 31, 2020 | 98.44 | 98.44 | 98.44 | 1,732,011 | -0.87(-0.88%) | |
Dec 30, 2020 | 99.97 | 101.43 | 98.50 | 99.31 | 1,732,011 | +0.39(+0.39%) |
Dec 29, 2020 | 100.78 | 100.95 | 97.45 | 98.92 | 2,267,306 | -1.30(-1.30%) |
Dec 28, 2020 | 107.27 | 107.98 | 99.70 | 100.22 | 2,672,360 | -6.06(-5.70%) |
Dec 24, 2020 | 107.04 | 109.85 | 106.11 | 106.28 | 785,600 | -1.16(-1.08%) |
Dec 23, 2020 | 110.71 | 111.49 | 107.40 | 107.44 | 1,586,899 | -3.63(-3.27%) |
Dec 22, 2020 | 107.96 | 111.08 | 106.85 | 111.07 | 2,940,522 | +4.61(+4.33%) |
Dec 21, 2020 | 105.97 | 107.17 | 103.34 | 106.46 | 2,701,114 | -1.26(-1.17%) |
Dec 18, 2020 | 109.24 | 109.61 | 107.03 | 107.72 | 7,520,000 | -0.98(-0.90%) |
Dec 17, 2020 | 105.53 | 109.85 | 105.13 | 108.70 | 4,686,357 | +4.15(+3.97%) |
Dec 16, 2020 | 101.53 | 105.00 | 101.30 | 104.55 | 3,887,546 | +3.32(+3.28%) |
Dec 15, 2020 | 103.08 | 105.63 | 99.90 | 101.23 | 4,432,654 | -1.04(-1.02%) |
Dec 14, 2020 | 100.00 | 103.43 | 99.62 | 102.27 | 4,325,409 | +3.29(+3.32%) |
Dec 11, 2020 | 99.57 | 100.96 | 96.36 | 98.98 | 3,823,500 | -2.55(-2.51%) |
Dec 10, 2020 | 94.51 | 103.77 | 93.92 | 101.53 | 4,713,668 | +5.88(+6.15%) |
Dec 09, 2020 | 100.00 | 100.75 | 94.75 | 95.65 | 2,120,798 | -4.20(-4.21%) |
Dec 08, 2020 | 99.39 | 100.18 | 96.23 | 99.85 | 2,345,213 | +0.69(+0.70%) |
Dec 07, 2020 | 101.90 | 102.64 | 98.23 | 99.16 | 2,602,215 | -2.41(-2.37%) |
Dec 04, 2020 | 97.75 | 102.40 | 97.67 | 101.57 | 3,780,500 | +4.21(+4.32%) |
Dec 03, 2020 | 95.09 | 98.84 | 94.19 | 97.36 | 2,731,230 | +3.86(+4.13%) |
Dec 02, 2020 | 93.77 | 93.90 | 90.13 | 93.50 | 3,095,209 | -2.17(-2.27%) |
Dec 01, 2020 | 98.60 | 98.80 | 94.02 | 95.67 | 3,321,446 | -3.25(-3.29%) |
Nov 30, 2020 | 97.01 | 99.57 | 94.10 | 98.92 | 4,747,042 | +2.50(+2.59%) |
Nov 27, 2020 | 95.00 | 96.80 | 94.18 | 96.42 | 1,907,700 | +2.91(+3.11%) |
Nov 25, 2020 | 89.39 | 93.92 | 88.95 | 93.51 | 3,036,800 | +4.33(+4.86%) |
Nov 24, 2020 | 90.32 | 90.84 | 87.30 | 89.18 | 3,063,624 | -1.86(-2.04%) |
Nov 23, 2020 | 89.78 | 91.64 | 88.30 | 91.04 | 2,157,146 | +1.95(+2.19%) |
Nov 20, 2020 | 89.68 | 91.24 | 89.03 | 89.09 | 2,339,600 | +0.20(+0.22%) |
Nov 19, 2020 | 87.15 | 91.95 | 87.13 | 88.89 | 3,995,263 | +1.59(+1.82%) |
Nov 18, 2020 | 88.00 | 89.95 | 85.74 | 87.30 | 2,573,284 | -0.79(-0.90%) |
Nov 17, 2020 | 87.35 | 88.91 | 85.53 | 88.09 | 3,884,912 | +1.73(+2.00%) |
Nov 16, 2020 | 83.41 | 87.42 | 82.38 | 86.36 | 3,004,693 | +0.54(+0.63%) |
Nov 13, 2020 | 87.89 | 89.16 | 83.89 | 85.82 | 5,765,800 | -4.19(-4.66%) |
Nov 12, 2020 | 88.08 | 90.30 | 87.08 | 90.01 | 6,622,840 | +3.18(+3.66%) |
Nov 11, 2020 | 85.15 | 87.13 | 79.76 | 86.83 | 25,336,844 | -0.47(-0.54%) |
Nov 10, 2020 | 94.71 | 96.25 | 88.59 | 87.30 | 6,325,779 | -7.59(-8.00%) |
Nov 09, 2020 | 98.76 | 101.00 | 93.05 | 94.89 | 3,423,548 | -5.46(-5.44%) |
Nov 06, 2020 | 102.00 | 102.58 | 98.88 | 100.35 | 2,529,500 | -1.60(-1.57%) |
Nov 05, 2020 | 102.26 | 103.95 | 99.65 | 101.95 | 2,739,526 | +4.33(+4.44%) |
Nov 04, 2020 | 95.76 | 99.99 | 95.26 | 97.62 | 3,658,687 | +7.48(+8.30%) |
Nov 03, 2020 | 88.53 | 90.77 | 86.50 | 90.14 | 2,520,393 | +1.81(+2.05%) |
Nov 02, 2020 | 91.78 | 91.79 | 86.66 | 88.33 | 4,566,298 | -2.42(-2.67%) |
Oct 30, 2020 | 94.86 | 95.45 | 90.54 | 90.75 | 3,737,700 | -5.66(-5.87%) |
Oct 29, 2020 | 97.99 | 98.19 | 95.13 | 96.41 | 2,424,374 | -0.62(-0.64%) |
Oct 28, 2020 | 99.25 | 99.70 | 96.60 | 97.03 | 2,230,356 | -4.30(-4.24%) |
Oct 27, 2020 | 101.25 | 103.92 | 100.53 | 101.33 | 1,588,759 | +1.57(+1.57%) |
Oct 26, 2020 | 100.65 | 104.53 | 96.11 | 99.76 | 3,295,878 | -2.32(-2.27%) |
Oct 23, 2020 | 99.61 | 102.89 | 97.35 | 102.08 | 2,949,500 | +3.14(+3.17%) |
Oct 22, 2020 | 102.87 | 103.79 | 98.57 | 98.94 | 2,968,855 | -3.23(-3.16%) |
Oct 21, 2020 | 110.00 | 110.20 | 100.04 | 102.17 | 6,146,300 | -6.42(-5.91%) |
Oct 20, 2020 | 112.31 | 112.47 | 107.74 | 108.59 | 2,585,413 | -3.07(-2.75%) |
Oct 19, 2020 | 112.25 | 113.75 | 110.40 | 111.66 | 2,857,131 | -0.70(-0.62%) |
Oct 16, 2020 | 114.84 | 116.37 | 111.74 | 112.36 | 2,166,100 | -0.93(-0.82%) |
Oct 15, 2020 | 107.20 | 114.09 | 104.55 | 113.29 | 3,782,560 | -0.26(-0.23%) |
Oct 14, 2020 | 117.55 | 117.80 | 112.30 | 113.55 | 2,918,384 | -3.32(-2.84%) |
Oct 13, 2020 | 112.65 | 118.13 | 112.05 | 116.87 | 4,752,598 | +4.67(+4.16%) |
Oct 12, 2020 | 112.25 | 113.64 | 108.83 | 112.20 | 4,616,201 | +0.41(+0.37%) |
Oct 09, 2020 | 104.65 | 114.55 | 103.52 | 111.79 | 10,875,100 | +9.13(+8.89%) |
Oct 08, 2020 | 105.26 | 105.95 | 101.81 | 102.66 | 2,880,729 | -1.77(-1.69%) |
Oct 07, 2020 | 105.43 | 109.22 | 104.40 | 104.43 | 4,578,314 | +0.51(+0.49%) |
Oct 06, 2020 | 106.89 | 109.60 | 102.14 | 103.92 | 4,508,495 | -2.97(-2.78%) |
Oct 05, 2020 | 104.75 | 108.10 | 103.71 | 106.89 | 4,457,022 | +3.40(+3.29%) |
Oct 02, 2020 | 101.31 | 108.20 | 100.92 | 103.49 | 8,513,700 | -0.02(-0.02%) |
Oct 01, 2020 | 101.43 | 105.50 | 98.63 | 103.51 | 11,445,567 | +1.35(+1.32%) |
Sep 30, 2020 | 90.92 | 107.99 | 89.43 | 102.16 | 28,813,912 | +11.24(+12.36%) |
Sep 29, 2020 | 92.06 | 93.54 | 90.39 | 90.92 | 2,264,642 | -1.33(-1.44%) |
Sep 28, 2020 | 91.86 | 95.32 | 91.20 | 92.25 | 3,285,684 | +1.60(+1.77%) |
Sep 25, 2020 | 89.00 | 90.89 | 87.62 | 90.65 | 1,624,400 | +2.28(+2.58%) |
Sep 24, 2020 | 88.79 | 90.73 | 87.28 | 88.37 | 1,997,770 | -2.73(-3.00%) |
Sep 23, 2020 | 91.98 | 94.90 | 90.66 | 91.10 | 4,134,751 | -2.31(-2.47%) |
Sep 22, 2020 | 88.33 | 93.50 | 85.81 | 93.41 | 6,511,977 | +5.27(+5.98%) |
Sep 21, 2020 | 84.39 | 88.70 | 80.27 | 88.14 | 5,630,122 | +2.45(+2.86%) |
Sep 18, 2020 | 88.44 | 88.74 | 84.51 | 85.69 | 14,273,100 | -1.56(-1.79%) |
Sep 17, 2020 | 85.56 | 88.29 | 85.49 | 87.25 | 3,831,332 | -2.13(-2.38%) |
Sep 16, 2020 | 88.20 | 92.75 | 88.18 | 89.38 | 5,167,612 | +0.84(+0.95%) |
Sep 15, 2020 | 85.06 | 89.43 | 85.03 | 88.54 | 5,934,668 | +4.15(+4.92%) |
Sep 14, 2020 | 81.44 | 84.85 | 80.34 | 84.39 | 4,201,867 | +4.03(+5.01%) |
Sep 11, 2020 | 81.50 | 83.30 | 78.61 | 80.36 | 4,335,300 | -0.31(-0.38%) |
Sep 10, 2020 | 82.20 | 84.55 | 80.29 | 80.67 | 2,951,522 | -1.31(-1.60%) |
Sep 09, 2020 | 81.53 | 83.37 | 79.51 | 81.98 | 3,190,609 | +2.00(+2.50%) |
Sep 08, 2020 | 77.00 | 81.46 | 75.75 | 79.98 | 3,845,793 | +0.41(+0.52%) |
Sep 04, 2020 | 78.50 | 80.46 | 75.55 | 79.57 | 4,659,900 | -0.53(-0.66%) |
Sep 03, 2020 | 81.50 | 81.78 | 76.28 | 80.10 | 7,199,260 | -4.09(-4.86%) |
Sep 02, 2020 | 87.91 | 88.00 | 81.78 | 84.19 | 3,765,139 | -1.58(-1.84%) |
Sep 01, 2020 | 83.99 | 87.49 | 82.50 | 85.77 | 4,394,507 | +2.22(+2.66%) |
Aug 31, 2020 | 83.49 | 83.72 | 81.56 | 83.55 | 4,826,013 | +0.57(+0.69%) |
Aug 28, 2020 | 82.74 | 86.25 | 81.53 | 82.98 | 4,285,300 | -0.56(-0.67%) |
Aug 27, 2020 | 86.28 | 86.47 | 82.03 | 83.54 | 3,295,376 | -2.74(-3.18%) |
Aug 26, 2020 | 85.77 | 89.47 | 85.10 | 86.28 | 4,652,532 | +2.51(+3.00%) |
Aug 25, 2020 | 83.67 | 84.75 | 82.17 | 83.77 | 2,162,266 | -0.57(-0.68%) |
Aug 24, 2020 | 87.01 | 87.26 | 82.06 | 84.34 | 2,700,388 | -1.78(-2.07%) |
Aug 21, 2020 | 85.52 | 86.70 | 84.66 | 86.12 | 2,487,200 | +0.34(+0.40%) |
Aug 20, 2020 | 82.26 | 86.60 | 82.00 | 85.78 | 3,341,383 | +3.31(+4.01%) |
Aug 19, 2020 | 83.05 | 83.56 | 81.43 | 82.47 | 2,405,551 | -0.99(-1.19%) |
Aug 18, 2020 | 83.09 | 83.89 | 81.60 | 83.46 | 3,403,610 | +0.01(+0.01%) |
Aug 17, 2020 | 81.61 | 83.75 | 81.16 | 83.45 | 3,216,938 | +2.21(+2.72%) |
Aug 14, 2020 | 83.00 | 84.27 | 79.82 | 81.24 | 2,984,700 | -1.18(-1.43%) |
Aug 13, 2020 | 77.84 | 84.57 | 76.92 | 82.42 | 10,098,728 | +5.81(+7.58%) |
Aug 12, 2020 | 76.00 | 78.65 | 75.91 | 76.61 | 3,853,706 | +0.93(+1.23%) |
Aug 11, 2020 | 75.31 | 78.76 | 75.00 | 75.68 | 6,875,370 | -0.68(-0.89%) |
Aug 10, 2020 | 77.61 | 78.96 | 72.60 | 76.36 | 7,818,663 | +1.08(+1.43%) |
Aug 07, 2020 | 82.60 | 83.75 | 74.11 | 75.28 | 18,906,500 | -9.07(-10.75%) |
Aug 06, 2020 | 92.72 | 93.37 | 87.32 | 84.35 | 7,902,681 | -9.97(-10.57%) |
Aug 05, 2020 | 94.31 | 95.36 | 91.70 | 94.32 | 2,903,211 | +0.10(+0.11%) |
Aug 04, 2020 | 95.76 | 96.15 | 92.13 | 94.22 | 2,847,612 | -1.45(-1.52%) |
Aug 03, 2020 | 95.82 | 96.67 | 93.67 | 95.67 | 4,632,357 | +1.81(+1.93%) |
Jul 31, 2020 | 94.79 | 95.00 | 91.20 | 93.86 | 2,430,500 | +1.10(+1.19%) |
Jul 30, 2020 | 89.79 | 94.07 | 89.79 | 92.76 | 2,347,567 | +2.63(+2.92%) |
Jul 29, 2020 | 89.22 | 90.87 | 87.28 | 90.13 | 1,967,429 | +1.85(+2.10%) |
Jul 28, 2020 | 87.72 | 89.72 | 87.06 | 88.28 | 1,310,648 | +0.45(+0.51%) |
Jul 27, 2020 | 86.20 | 88.58 | 85.68 | 87.83 | 1,782,076 | +2.99(+3.52%) |
Jul 24, 2020 | 83.40 | 86.75 | 81.54 | 84.84 | 2,244,200 | -0.38(-0.45%) |
Jul 23, 2020 | 88.85 | 91.30 | 83.57 | 85.22 | 3,378,541 | -4.28(-4.78%) |
Jul 22, 2020 | 90.88 | 92.36 | 88.53 | 89.50 | 1,577,961 | -1.22(-1.34%) |
Jul 21, 2020 | 92.77 | 93.00 | 89.34 | 90.72 | 4,405,297 | -1.42(-1.54%) |
Jul 20, 2020 | 88.31 | 93.14 | 88.10 | 92.14 | 3,424,011 | +4.84(+5.54%) |
Jul 17, 2020 | 85.60 | 87.86 | 85.31 | 87.30 | 3,224,900 | +1.98(+2.32%) |
Jul 16, 2020 | 87.65 | 87.90 | 83.38 | 85.32 | 3,389,017 | -3.16(-3.57%) |
Jul 15, 2020 | 88.97 | 90.93 | 85.49 | 88.48 | 3,154,291 | -0.41(-0.46%) |
Jul 14, 2020 | 87.60 | 90.83 | 83.00 | 88.89 | 3,780,035 | +2.23(+2.57%) |
Jul 13, 2020 | 97.77 | 98.64 | 85.67 | 86.66 | 5,574,620 | -9.75(-10.11%) |
Jul 10, 2020 | 96.82 | 98.14 | 95.12 | 96.41 | 4,140,900 | +0.31(+0.32%) |
Jul 09, 2020 | 97.99 | 98.99 | 93.17 | 96.10 | 4,839,211 | -0.03(-0.03%) |
Jul 08, 2020 | 91.85 | 96.84 | 91.00 | 96.13 | 3,912,916 | +6.04(+6.70%) |
Jul 07, 2020 | 90.01 | 92.17 | 88.55 | 90.09 | 2,897,792 | +1.13(+1.27%) |
Jul 06, 2020 | 91.35 | 92.60 | 88.02 | 88.96 | 5,768,447 | -0.63(-0.70%) |
Jul 02, 2020 | 90.50 | 91.07 | 88.34 | 89.59 | 4,516,600 | +0.21(+0.23%) |
Jul 01, 2020 | 87.19 | 89.75 | 86.01 | 89.38 | 2,446,911 | +2.43(+2.79%) |
Jun 30, 2020 | 84.29 | 87.17 | 83.77 | 86.95 | 2,749,020 | +3.23(+3.86%) |
Jun 29, 2020 | 85.02 | 85.24 | 80.09 | 83.72 | 4,920,493 | -0.78(-0.92%) |
Jun 26, 2020 | 90.56 | 91.08 | 83.80 | 84.50 | 14,063,100 | -5.10(-5.69%) |
Jun 25, 2020 | 88.14 | 91.55 | 86.69 | 89.60 | 3,213,848 | +1.10(+1.24%) |
Jun 24, 2020 | 90.06 | 92.89 | 86.45 | 88.50 | 4,139,197 | -1.19(-1.33%) |
Jun 23, 2020 | 90.00 | 93.00 | 87.89 | 89.69 | 6,747,706 | +0.68(+0.76%) |
Jun 22, 2020 | 87.67 | 89.60 | 87.08 | 89.01 | 4,978,485 | +2.22(+2.56%) |
Jun 19, 2020 | 88.25 | 89.57 | 85.20 | 86.79 | 8,109,000 | +0.14(+0.16%) |
Jun 18, 2020 | 83.88 | 87.11 | 82.12 | 86.65 | 6,663,006 | +3.61(+4.35%) |
Jun 17, 2020 | 83.37 | 84.99 | 82.25 | 83.04 | 4,967,543 | +1.05(+1.28%) |
Jun 16, 2020 | 82.04 | 84.45 | 80.55 | 81.99 | 4,655,656 | +0.47(+0.58%) |
Jun 15, 2020 | 78.15 | 83.20 | 77.63 | 81.52 | 4,513,154 | +3.47(+4.45%) |
Jun 12, 2020 | 77.90 | 80.62 | 76.27 | 78.05 | 3,672,800 | +2.00(+2.63%) |
Jun 11, 2020 | 76.12 | 79.40 | 75.18 | 76.05 | 3,803,285 | -2.21(-2.82%) |
Jun 10, 2020 | 75.72 | 79.18 | 75.32 | 78.26 | 3,475,035 | +4.52(+6.13%) |
Jun 09, 2020 | 76.39 | 78.49 | 73.58 | 73.74 | 4,048,240 | -2.80(-3.66%) |
Jun 08, 2020 | 71.38 | 77.69 | 70.08 | 76.54 | 5,917,982 | +5.88(+8.32%) |
Jun 05, 2020 | 69.95 | 72.08 | 68.21 | 70.66 | 3,433,700 | -1.10(-1.53%) |
Jun 04, 2020 | 73.13 | 73.70 | 69.44 | 71.76 | 5,501,461 | -1.13(-1.55%) |
Jun 03, 2020 | 70.78 | 73.48 | 69.31 | 72.89 | 3,132,916 | +2.08(+2.94%) |
Jun 02, 2020 | 69.49 | 72.09 | 67.18 | 70.81 | 4,859,321 | +1.32(+1.90%) |