Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 132.40 | 132.90 | 130.45 | 132.46 | 223,396 | +2.14(+1.64%) |
May 27, 2021 | 127.76 | 131.05 | 126.63 | 130.32 | 364,858 | +3.75(+2.96%) |
May 26, 2021 | 126.50 | 127.98 | 123.22 | 126.57 | 228,084 | -0.43(-0.34%) |
May 25, 2021 | 126.33 | 127.14 | 125.32 | 127.00 | 164,971 | +1.39(+1.11%) |
May 24, 2021 | 124.76 | 126.24 | 124.27 | 125.61 | 92,281 | +1.38(+1.11%) |
May 21, 2021 | 124.37 | 125.45 | 123.39 | 124.23 | 146,418 | +1.31(+1.07%) |
May 20, 2021 | 120.17 | 123.59 | 119.82 | 122.92 | 100,033 | +2.96(+2.47%) |
May 19, 2021 | 119.52 | 120.31 | 116.80 | 119.96 | 139,799 | -1.80(-1.48%) |
May 18, 2021 | 122.52 | 122.93 | 120.68 | 121.76 | 167,953 | -0.23(-0.19%) |
May 17, 2021 | 124.01 | 124.01 | 121.28 | 121.99 | 120,370 | -2.64(-2.12%) |
May 14, 2021 | 122.91 | 125.19 | 121.04 | 124.63 | 120,409 | +4.04(+3.35%) |
May 13, 2021 | 120.09 | 123.89 | 120.09 | 120.59 | 364,167 | +0.19(+0.16%) |
May 12, 2021 | 128.40 | 129.80 | 120.38 | 120.40 | 293,020 | -8.95(-6.92%) |
May 11, 2021 | 127.66 | 130.63 | 126.39 | 129.35 | 300,745 | -0.14(-0.11%) |
May 10, 2021 | 130.96 | 131.44 | 129.35 | 129.49 | 195,173 | -1.51(-1.15%) |
May 07, 2021 | 125.83 | 131.18 | 125.00 | 131.00 | 419,984 | +5.82(+4.65%) |
May 06, 2021 | 125.17 | 125.44 | 122.84 | 125.18 | 213,884 | +0.42(+0.34%) |
May 05, 2021 | 126.75 | 127.03 | 124.36 | 124.76 | 88,201 | -1.06(-0.84%) |
May 04, 2021 | 126.23 | 126.93 | 124.61 | 125.82 | 137,951 | -0.70(-0.55%) |
May 03, 2021 | 127.57 | 127.60 | 125.90 | 126.52 | 105,720 | +0.24(+0.19%) |
Apr 30, 2021 | 128.80 | 129.38 | 125.76 | 126.28 | 156,700 | -3.91(-3.00%) |
Apr 29, 2021 | 128.92 | 130.28 | 128.67 | 130.19 | 92,162 | +2.03(+1.58%) |
Apr 28, 2021 | 127.55 | 129.48 | 127.24 | 128.16 | 123,733 | +0.12(+0.09%) |
Apr 27, 2021 | 129.56 | 129.60 | 126.66 | 128.04 | 76,588 | -0.38(-0.30%) |
Apr 26, 2021 | 128.01 | 130.02 | 127.95 | 128.42 | 122,568 | +1.44(+1.13%) |
Apr 23, 2021 | 125.31 | 127.70 | 125.31 | 126.98 | 132,800 | +1.01(+0.80%) |
Apr 22, 2021 | 124.50 | 128.75 | 124.50 | 125.97 | 205,744 | +2.19(+1.77%) |
Apr 21, 2021 | 122.74 | 124.80 | 121.86 | 123.78 | 201,339 | +2.39(+1.97%) |
Apr 20, 2021 | 121.99 | 122.34 | 118.73 | 121.39 | 204,889 | -0.64(-0.52%) |
Apr 19, 2021 | 122.83 | 124.68 | 121.19 | 122.03 | 317,387 | -1.24(-1.01%) |
Apr 16, 2021 | 123.75 | 124.47 | 122.13 | 123.27 | 158,400 | -0.48(-0.39%) |
Apr 15, 2021 | 122.36 | 124.00 | 121.13 | 123.75 | 149,684 | +1.50(+1.23%) |
Apr 14, 2021 | 118.55 | 123.13 | 118.55 | 122.25 | 302,142 | +3.40(+2.86%) |
Apr 13, 2021 | 118.72 | 119.27 | 117.00 | 118.85 | 111,772 | -0.41(-0.34%) |
Apr 12, 2021 | 118.04 | 119.37 | 117.03 | 119.26 | 146,274 | +1.03(+0.87%) |
Apr 09, 2021 | 119.00 | 119.00 | 117.02 | 118.23 | 94,000 | -0.44(-0.37%) |
Apr 08, 2021 | 115.27 | 118.83 | 115.27 | 118.67 | 170,914 | +1.99(+1.71%) |
Apr 07, 2021 | 117.71 | 117.71 | 116.07 | 116.68 | 104,756 | -0.60(-0.51%) |
Apr 06, 2021 | 117.35 | 119.26 | 117.18 | 117.28 | 111,945 | -0.43(-0.37%) |
Apr 05, 2021 | 116.96 | 118.39 | 116.56 | 117.71 | 87,372 | +1.71(+1.47%) |
Apr 01, 2021 | 115.31 | 118.07 | 114.30 | 116.00 | 213,600 | +2.40(+2.11%) |
Mar 31, 2021 | 114.79 | 116.09 | 113.60 | 113.60 | 276,331 | -1.13(-0.98%) |
Mar 30, 2021 | 114.78 | 116.49 | 114.43 | 114.73 | 95,201 | +0.41(+0.36%) |
Mar 29, 2021 | 113.98 | 115.14 | 113.00 | 114.32 | 87,217 | -0.16(-0.14%) |
Mar 26, 2021 | 113.15 | 115.28 | 112.34 | 114.48 | 164,600 | +1.59(+1.41%) |
Mar 25, 2021 | 112.82 | 113.28 | 110.28 | 112.89 | 108,058 | -1.11(-0.97%) |
Mar 24, 2021 | 114.38 | 116.31 | 113.66 | 114.00 | 292,503 | +0.44(+0.39%) |
Mar 23, 2021 | 115.84 | 117.12 | 113.15 | 113.56 | 196,796 | -2.95(-2.53%) |
Mar 22, 2021 | 115.12 | 117.50 | 114.18 | 116.51 | 152,650 | +1.17(+1.01%) |
Mar 19, 2021 | 116.91 | 116.91 | 113.37 | 115.34 | 308,500 | -1.53(-1.31%) |
Mar 18, 2021 | 121.30 | 121.79 | 116.45 | 116.87 | 295,010 | -4.43(-3.65%) |
Mar 17, 2021 | 121.55 | 122.50 | 120.25 | 121.30 | 165,228 | -0.29(-0.24%) |
Mar 16, 2021 | 121.84 | 122.85 | 120.71 | 121.59 | 110,450 | -0.91(-0.74%) |
Mar 15, 2021 | 121.51 | 122.67 | 119.95 | 122.50 | 129,625 | +1.42(+1.17%) |
Mar 12, 2021 | 117.10 | 121.26 | 117.10 | 121.08 | 120,300 | +3.33(+2.83%) |
Mar 11, 2021 | 117.68 | 118.81 | 115.78 | 117.75 | 100,127 | +0.61(+0.52%) |
Mar 10, 2021 | 116.68 | 118.27 | 114.69 | 117.14 | 184,589 | +0.50(+0.43%) |
Mar 09, 2021 | 116.06 | 116.81 | 114.75 | 116.64 | 176,027 | +1.32(+1.14%) |
Mar 08, 2021 | 116.35 | 116.97 | 114.51 | 115.32 | 172,080 | +0.50(+0.44%) |
Mar 05, 2021 | 114.53 | 115.02 | 107.20 | 114.82 | 346,800 | +2.29(+2.04%) |
Mar 04, 2021 | 116.03 | 116.40 | 110.45 | 112.53 | 220,402 | -3.45(-2.97%) |
Mar 03, 2021 | 118.21 | 118.81 | 115.70 | 115.98 | 355,367 | -1.84(-1.56%) |
Mar 02, 2021 | 119.82 | 119.82 | 117.00 | 117.82 | 137,085 | -1.53(-1.28%) |
Mar 01, 2021 | 118.28 | 120.32 | 117.04 | 119.35 | 143,256 | +3.59(+3.10%) |
Feb 26, 2021 | 115.58 | 117.08 | 112.41 | 115.76 | 805,500 | +0.77(+0.67%) |
Feb 25, 2021 | 120.02 | 120.03 | 114.38 | 114.99 | 485,510 | -5.26(-4.37%) |
Feb 24, 2021 | 122.00 | 123.76 | 119.99 | 120.25 | 553,467 | -2.67(-2.17%) |
Feb 23, 2021 | 119.02 | 124.31 | 118.35 | 122.92 | 245,741 | +2.92(+2.43%) |
Feb 22, 2021 | 120.09 | 121.25 | 119.68 | 120.00 | 258,699 | -1.14(-0.94%) |
Feb 19, 2021 | 117.98 | 121.87 | 117.40 | 121.14 | 366,900 | +3.76(+3.20%) |
Feb 18, 2021 | 117.62 | 118.22 | 115.30 | 117.38 | 217,665 | -0.28(-0.24%) |
Feb 17, 2021 | 115.00 | 117.66 | 113.73 | 117.66 | 311,046 | +2.59(+2.25%) |
Feb 16, 2021 | 116.62 | 116.90 | 115.00 | 115.07 | 287,410 | -1.06(-0.91%) |
Feb 12, 2021 | 116.58 | 117.06 | 115.75 | 116.13 | 206,200 | -0.95(-0.81%) |
Feb 11, 2021 | 116.88 | 117.86 | 115.97 | 117.08 | 278,660 | +0.11(+0.09%) |
Feb 10, 2021 | 118.37 | 119.52 | 116.77 | 116.97 | 194,182 | -0.78(-0.66%) |
Feb 09, 2021 | 116.44 | 118.09 | 114.46 | 117.75 | 129,510 | +1.34(+1.15%) |
Feb 08, 2021 | 114.23 | 116.64 | 113.74 | 116.41 | 233,802 | +2.76(+2.43%) |
Feb 05, 2021 | 114.30 | 114.75 | 112.81 | 113.65 | 316,900 | +0.74(+0.66%) |
Feb 04, 2021 | 112.90 | 114.34 | 112.25 | 112.91 | 103,269 | +0.10(+0.09%) |
Feb 03, 2021 | 110.77 | 113.74 | 109.69 | 112.81 | 220,923 | +2.06(+1.86%) |
Feb 02, 2021 | 109.13 | 112.30 | 109.13 | 110.75 | 187,300 | +2.45(+2.26%) |
Feb 01, 2021 | 107.53 | 109.06 | 106.14 | 108.30 | 168,191 | +1.99(+1.87%) |
Jan 29, 2021 | 105.77 | 107.39 | 104.11 | 106.31 | 271,300 | -0.38(-0.36%) |
Jan 28, 2021 | 105.80 | 108.40 | 104.87 | 106.69 | 250,186 | +1.62(+1.54%) |
Jan 27, 2021 | 106.10 | 108.40 | 104.23 | 105.07 | 210,818 | -2.95(-2.73%) |
Jan 26, 2021 | 115.16 | 115.16 | 108.02 | 108.02 | 158,824 | -5.32(-4.69%) |
Jan 25, 2021 | 113.87 | 114.72 | 111.34 | 113.34 | 247,748 | -0.31(-0.27%) |
Jan 22, 2021 | 114.01 | 114.01 | 112.82 | 113.65 | 160,800 | -0.63(-0.55%) |
Jan 21, 2021 | 119.79 | 119.79 | 114.10 | 114.28 | 276,993 | -5.56(-4.64%) |
Jan 20, 2021 | 119.21 | 120.89 | 119.03 | 119.84 | 184,640 | +0.59(+0.49%) |
Jan 19, 2021 | 120.00 | 120.67 | 119.04 | 119.25 | 192,164 | +0.30(+0.25%) |
Jan 15, 2021 | 121.19 | 121.19 | 118.03 | 118.95 | 189,300 | -3.35(-2.74%) |
Jan 14, 2021 | 121.70 | 124.90 | 121.70 | 122.30 | 179,939 | +0.12(+0.10%) |
Jan 13, 2021 | 121.61 | 122.80 | 120.63 | 122.18 | 128,350 | +0.56(+0.46%) |
Jan 12, 2021 | 123.05 | 123.24 | 121.39 | 121.62 | 104,196 | -0.59(-0.48%) |
Jan 11, 2021 | 122.86 | 123.82 | 121.81 | 122.21 | 106,569 | -1.39(-1.12%) |
Jan 08, 2021 | 121.09 | 124.03 | 121.09 | 123.60 | 151,600 | +1.78(+1.46%) |
Jan 07, 2021 | 119.63 | 122.28 | 119.63 | 121.82 | 173,847 | +2.14(+1.79%) |
Jan 06, 2021 | 116.73 | 120.08 | 116.73 | 119.68 | 218,162 | +3.10(+2.66%) |
Jan 05, 2021 | 113.39 | 116.71 | 113.39 | 116.58 | 176,390 | +2.38(+2.08%) |
Jan 04, 2021 | 117.75 | 117.86 | 112.96 | 114.20 | 238,748 | -2.86(-2.44%) |
Dec 31, 2020 | 117.06 | 117.06 | 117.06 | 122,577 | -0.70(-0.59%) | |
Dec 30, 2020 | 117.66 | 119.50 | 117.13 | 117.76 | 122,577 | +0.61(+0.52%) |
Dec 29, 2020 | 118.97 | 118.97 | 115.97 | 117.15 | 90,071 | -1.69(-1.42%) |
Dec 28, 2020 | 119.31 | 120.66 | 118.46 | 118.84 | 66,006 | +0.56(+0.47%) |
Dec 24, 2020 | 119.50 | 119.50 | 117.67 | 118.28 | 45,200 | -0.49(-0.41%) |
Dec 23, 2020 | 117.52 | 120.30 | 117.52 | 118.77 | 128,150 | +1.67(+1.43%) |
Dec 22, 2020 | 117.92 | 118.92 | 115.69 | 117.10 | 332,795 | -0.75(-0.64%) |
Dec 21, 2020 | 117.74 | 119.11 | 116.37 | 117.85 | 199,347 | -2.29(-1.91%) |
Dec 18, 2020 | 118.00 | 121.31 | 117.79 | 120.14 | 452,400 | +2.10(+1.78%) |
Dec 17, 2020 | 121.14 | 121.17 | 117.64 | 118.04 | 636,167 | -2.84(-2.35%) |
Dec 16, 2020 | 124.20 | 124.20 | 119.67 | 120.88 | 717,266 | -2.72(-2.20%) |
Dec 15, 2020 | 121.14 | 123.80 | 119.99 | 123.60 | 295,552 | +3.05(+2.53%) |
Dec 14, 2020 | 122.26 | 123.46 | 120.06 | 120.55 | 226,745 | -0.92(-0.76%) |
Dec 11, 2020 | 119.67 | 121.75 | 119.67 | 121.47 | 161,000 | +0.47(+0.39%) |
Dec 10, 2020 | 119.80 | 121.46 | 119.80 | 121.00 | 301,593 | +0.35(+0.29%) |
Dec 09, 2020 | 122.10 | 122.57 | 118.06 | 120.65 | 243,732 | -1.45(-1.19%) |
Dec 08, 2020 | 121.06 | 123.04 | 121.06 | 122.10 | 320,940 | -0.07(-0.06%) |
Dec 07, 2020 | 123.58 | 123.72 | 121.89 | 122.17 | 301,247 | +0.07(+0.06%) |
Dec 04, 2020 | 120.69 | 122.45 | 119.29 | 122.10 | 364,700 | +1.83(+1.52%) |
Dec 03, 2020 | 120.36 | 122.04 | 119.02 | 120.27 | 228,106 | -0.09(-0.07%) |
Dec 02, 2020 | 117.34 | 120.55 | 115.56 | 120.36 | 376,275 | +3.28(+2.80%) |
Dec 01, 2020 | 113.45 | 118.72 | 111.69 | 117.08 | 356,193 | +6.33(+5.72%) |
Nov 30, 2020 | 112.91 | 113.09 | 110.36 | 110.75 | 786,745 | -2.97(-2.61%) |
Nov 27, 2020 | 114.41 | 115.02 | 111.95 | 113.72 | 110,300 | -0.58(-0.51%) |
Nov 25, 2020 | 114.04 | 115.55 | 113.17 | 114.30 | 152,400 | -0.65(-0.57%) |
Nov 24, 2020 | 115.40 | 117.61 | 114.77 | 114.95 | 397,858 | +0.80(+0.70%) |
Nov 23, 2020 | 113.77 | 115.66 | 113.57 | 114.15 | 164,995 | -0.05(-0.04%) |
Nov 20, 2020 | 117.37 | 117.37 | 113.93 | 114.20 | 207,200 | -3.23(-2.75%) |
Nov 19, 2020 | 117.94 | 120.00 | 117.07 | 117.43 | 203,470 | -1.43(-1.20%) |
Nov 18, 2020 | 121.41 | 122.80 | 118.53 | 118.86 | 197,367 | -2.30(-1.90%) |
Nov 17, 2020 | 120.73 | 123.11 | 119.29 | 121.16 | 292,653 | -0.28(-0.23%) |
Nov 16, 2020 | 120.81 | 123.78 | 119.94 | 121.44 | 409,987 | +3.18(+2.69%) |
Nov 13, 2020 | 115.77 | 118.38 | 114.86 | 118.26 | 215,700 | +4.19(+3.67%) |
Nov 12, 2020 | 114.22 | 115.56 | 112.82 | 114.07 | 282,040 | -1.26(-1.09%) |
Nov 11, 2020 | 118.67 | 119.14 | 113.81 | 115.33 | 301,766 | -3.24(-2.73%) |
Nov 10, 2020 | 113.00 | 119.22 | 112.67 | 118.57 | 527,804 | +6.10(+5.42%) |
Nov 09, 2020 | 107.42 | 114.75 | 106.98 | 112.47 | 686,741 | +12.00(+11.94%) |
Nov 06, 2020 | 99.97 | 100.88 | 99.56 | 100.47 | 121,900 | +0.72(+0.72%) |
Nov 05, 2020 | 100.00 | 101.19 | 99.29 | 99.75 | 235,188 | +0.08(+0.08%) |
Nov 04, 2020 | 99.45 | 100.89 | 98.76 | 99.67 | 158,428 | +0.19(+0.19%) |
Nov 03, 2020 | 97.75 | 99.95 | 97.17 | 99.48 | 184,627 | +3.25(+3.38%) |
Nov 02, 2020 | 94.45 | 97.24 | 94.12 | 96.23 | 226,182 | +2.73(+2.92%) |
Oct 30, 2020 | 93.52 | 95.00 | 92.03 | 93.50 | 169,000 | -0.34(-0.36%) |
Oct 29, 2020 | 92.91 | 94.64 | 91.95 | 93.84 | 192,425 | +0.35(+0.37%) |
Oct 28, 2020 | 95.31 | 96.42 | 93.24 | 93.49 | 258,557 | -2.01(-2.10%) |
Oct 27, 2020 | 96.06 | 97.08 | 94.64 | 95.50 | 277,663 | -1.03(-1.07%) |
Oct 26, 2020 | 98.16 | 98.16 | 95.44 | 96.53 | 252,244 | -3.26(-3.27%) |
Oct 23, 2020 | 99.80 | 100.81 | 99.06 | 99.79 | 228,100 | +0.49(+0.49%) |
Oct 22, 2020 | 96.80 | 99.77 | 96.80 | 99.30 | 156,544 | +2.47(+2.55%) |
Oct 21, 2020 | 97.43 | 98.46 | 96.83 | 96.83 | 163,884 | -0.14(-0.14%) |
Oct 20, 2020 | 95.96 | 98.21 | 95.96 | 96.97 | 142,482 | +1.05(+1.09%) |
Oct 19, 2020 | 97.77 | 98.87 | 95.78 | 95.92 | 215,079 | -1.77(-1.81%) |
Oct 16, 2020 | 98.99 | 99.72 | 97.49 | 97.69 | 138,900 | -0.77(-0.78%) |
Oct 15, 2020 | 94.37 | 99.74 | 94.37 | 98.46 | 289,342 | +3.65(+3.85%) |
Oct 14, 2020 | 94.69 | 96.59 | 94.60 | 94.81 | 146,013 | -0.03(-0.03%) |
Oct 13, 2020 | 95.18 | 95.97 | 94.66 | 94.84 | 152,212 | -1.35(-1.40%) |
Oct 12, 2020 | 97.50 | 97.84 | 96.06 | 96.19 | 174,262 | -1.33(-1.36%) |
Oct 09, 2020 | 98.00 | 99.30 | 97.16 | 97.52 | 238,800 | +0.32(+0.33%) |
Oct 08, 2020 | 97.23 | 97.32 | 95.84 | 97.20 | 163,588 | +0.98(+1.02%) |
Oct 07, 2020 | 92.55 | 96.60 | 91.04 | 96.22 | 275,710 | +5.71(+6.31%) |
Oct 06, 2020 | 90.99 | 93.21 | 90.33 | 90.51 | 295,299 | -0.27(-0.30%) |
Oct 05, 2020 | 90.99 | 92.28 | 90.22 | 90.78 | 127,253 | +0.20(+0.22%) |
Oct 02, 2020 | 88.06 | 90.93 | 88.05 | 90.58 | 177,000 | +0.69(+0.77%) |
Oct 01, 2020 | 89.42 | 90.75 | 89.42 | 89.89 | 230,465 | +1.23(+1.39%) |
Sep 30, 2020 | 88.84 | 90.11 | 88.02 | 88.66 | 187,131 | -0.04(-0.05%) |
Sep 29, 2020 | 89.77 | 89.77 | 88.22 | 88.70 | 141,953 | -1.02(-1.14%) |
Sep 28, 2020 | 90.16 | 91.25 | 89.54 | 89.72 | 161,397 | +1.13(+1.28%) |
Sep 25, 2020 | 85.09 | 88.95 | 84.82 | 88.59 | 228,700 | +2.80(+3.26%) |
Sep 24, 2020 | 85.67 | 86.88 | 84.23 | 85.79 | 430,804 | -0.37(-0.43%) |
Sep 23, 2020 | 89.73 | 90.96 | 86.09 | 86.16 | 311,088 | -3.34(-3.73%) |
Sep 22, 2020 | 89.99 | 91.26 | 89.32 | 89.50 | 290,094 | -0.05(-0.06%) |
Sep 21, 2020 | 91.00 | 91.99 | 88.71 | 89.55 | 393,565 | -3.83(-4.10%) |
Sep 18, 2020 | 93.28 | 95.00 | 92.07 | 93.38 | 700,100 | -0.40(-0.43%) |
Sep 17, 2020 | 91.85 | 94.85 | 90.97 | 93.78 | 404,996 | +1.28(+1.38%) |
Sep 16, 2020 | 91.11 | 93.83 | 90.91 | 92.50 | 211,960 | +1.62(+1.78%) |
Sep 15, 2020 | 91.02 | 91.56 | 89.96 | 90.88 | 234,630 | +0.04(+0.04%) |
Sep 14, 2020 | 90.50 | 91.65 | 89.81 | 90.84 | 249,429 | +0.79(+0.88%) |
Sep 11, 2020 | 88.64 | 90.40 | 88.30 | 90.05 | 220,800 | +1.63(+1.84%) |
Sep 10, 2020 | 88.55 | 90.44 | 88.19 | 88.42 | 226,448 | -0.26(-0.29%) |
Sep 09, 2020 | 90.08 | 90.72 | 88.49 | 88.68 | 344,216 | -1.28(-1.42%) |
Sep 08, 2020 | 90.11 | 91.60 | 88.83 | 89.96 | 339,424 | -1.71(-1.87%) |
Sep 04, 2020 | 93.88 | 94.63 | 90.60 | 91.67 | 236,600 | -1.85(-1.98%) |
Sep 03, 2020 | 92.90 | 94.21 | 91.65 | 93.52 | 310,115 | +0.49(+0.53%) |
Sep 02, 2020 | 91.67 | 93.48 | 91.45 | 93.03 | 196,967 | +1.71(+1.87%) |
Sep 01, 2020 | 88.79 | 92.33 | 88.79 | 91.32 | 281,549 | +1.94(+2.17%) |
Aug 31, 2020 | 89.11 | 90.20 | 88.43 | 89.38 | 228,452 | -0.17(-0.19%) |
Aug 28, 2020 | 87.59 | 89.74 | 87.59 | 89.55 | 140,300 | +1.96(+2.24%) |
Aug 27, 2020 | 88.56 | 90.32 | 87.49 | 87.59 | 428,455 | -0.45(-0.51%) |
Aug 26, 2020 | 90.11 | 90.82 | 83.25 | 88.04 | 414,152 | -1.87(-2.08%) |
Aug 25, 2020 | 90.41 | 90.97 | 89.66 | 89.91 | 454,128 | -0.27(-0.30%) |
Aug 24, 2020 | 86.00 | 90.19 | 85.73 | 90.18 | 279,691 | +4.61(+5.39%) |
Aug 21, 2020 | 85.43 | 86.27 | 84.92 | 85.57 | 163,300 | -0.37(-0.43%) |
Aug 20, 2020 | 85.76 | 86.36 | 84.93 | 85.94 | 117,158 | -0.90(-1.04%) |
Aug 19, 2020 | 85.32 | 87.16 | 84.80 | 86.84 | 127,546 | +1.59(+1.87%) |
Aug 18, 2020 | 85.60 | 85.71 | 84.82 | 85.25 | 204,793 | -0.37(-0.43%) |
Aug 17, 2020 | 87.57 | 87.57 | 85.07 | 85.62 | 155,163 | -1.73(-1.98%) |
Aug 14, 2020 | 85.34 | 87.40 | 85.34 | 87.35 | 99,700 | +0.94(+1.09%) |
Aug 13, 2020 | 84.32 | 87.14 | 84.01 | 86.41 | 153,167 | +1.01(+1.18%) |
Aug 12, 2020 | 84.52 | 85.78 | 83.42 | 85.40 | 208,470 | +0.58(+0.68%) |
Aug 11, 2020 | 85.12 | 87.87 | 84.62 | 84.82 | 216,064 | +0.44(+0.52%) |
Aug 10, 2020 | 82.30 | 84.46 | 82.14 | 84.38 | 235,400 | +2.18(+2.65%) |
Aug 07, 2020 | 81.20 | 82.45 | 81.20 | 82.20 | 129,200 | +0.34(+0.42%) |
Aug 06, 2020 | 81.28 | 82.78 | 81.15 | 81.86 | 533,565 | +0.31(+0.38%) |
Aug 05, 2020 | 79.04 | 81.63 | 78.37 | 81.55 | 224,429 | +3.00(+3.82%) |
Aug 04, 2020 | 77.74 | 78.71 | 77.09 | 78.55 | 130,459 | +0.74(+0.95%) |
Aug 03, 2020 | 76.21 | 77.89 | 75.06 | 77.81 | 245,196 | +1.26(+1.65%) |
Jul 31, 2020 | 75.99 | 76.57 | 75.35 | 76.55 | 151,500 | +0.08(+0.10%) |
Jul 30, 2020 | 75.93 | 77.43 | 75.58 | 76.47 | 230,022 | -0.02(-0.03%) |
Jul 29, 2020 | 76.24 | 77.11 | 75.47 | 76.49 | 638,094 | +1.14(+1.51%) |
Jul 28, 2020 | 74.88 | 76.70 | 74.10 | 75.35 | 359,505 | +0.52(+0.69%) |
Jul 27, 2020 | 75.49 | 75.89 | 74.62 | 74.83 | 160,651 | -0.86(-1.14%) |
Jul 24, 2020 | 76.64 | 77.22 | 75.57 | 75.69 | 383,900 | -1.49(-1.93%) |
Jul 23, 2020 | 77.96 | 78.87 | 76.50 | 77.18 | 207,663 | -1.03(-1.32%) |
Jul 22, 2020 | 77.78 | 78.72 | 77.61 | 78.21 | 220,625 | +0.33(+0.42%) |
Jul 21, 2020 | 79.39 | 79.80 | 77.65 | 77.88 | 428,794 | -0.63(-0.80%) |
Jul 20, 2020 | 79.29 | 79.83 | 78.36 | 78.51 | 235,397 | -0.26(-0.33%) |
Jul 17, 2020 | 78.54 | 79.25 | 78.24 | 78.77 | 203,900 | -0.02(-0.03%) |
Jul 16, 2020 | 77.78 | 79.33 | 77.02 | 78.79 | 213,992 | +0.51(+0.65%) |
Jul 15, 2020 | 78.00 | 79.10 | 77.15 | 78.28 | 262,389 | +1.66(+2.17%) |
Jul 14, 2020 | 76.54 | 77.47 | 75.50 | 76.62 | 233,725 | -0.18(-0.23%) |
Jul 13, 2020 | 77.15 | 78.59 | 76.16 | 76.80 | 354,662 | -0.15(-0.19%) |
Jul 10, 2020 | 76.28 | 77.22 | 75.94 | 76.95 | 265,300 | +0.68(+0.89%) |
Jul 09, 2020 | 80.25 | 80.82 | 76.23 | 76.27 | 281,037 | -4.27(-5.30%) |
Jul 08, 2020 | 80.06 | 81.21 | 79.58 | 80.54 | 176,998 | +1.08(+1.36%) |
Jul 07, 2020 | 81.00 | 82.27 | 79.33 | 79.46 | 273,859 | -2.18(-2.67%) |
Jul 06, 2020 | 82.53 | 82.60 | 80.85 | 81.64 | 117,280 | +0.89(+1.10%) |
Jul 02, 2020 | 82.85 | 83.71 | 80.42 | 80.75 | 204,700 | -0.36(-0.44%) |
Jul 01, 2020 | 81.58 | 83.73 | 80.60 | 81.11 | 228,197 | -0.13(-0.16%) |
Jun 30, 2020 | 81.42 | 82.26 | 80.02 | 81.24 | 229,712 | -1.04(-1.26%) |
Jun 29, 2020 | 78.98 | 82.41 | 78.81 | 82.28 | 249,723 | +3.63(+4.62%) |
Jun 26, 2020 | 79.66 | 80.35 | 78.08 | 78.65 | 604,000 | -1.69(-2.10%) |
Jun 25, 2020 | 81.55 | 81.55 | 78.58 | 80.34 | 310,401 | -1.71(-2.08%) |
Jun 24, 2020 | 84.99 | 85.69 | 81.16 | 82.05 | 307,535 | -4.23(-4.90%) |
Jun 23, 2020 | 88.32 | 88.55 | 85.60 | 86.28 | 330,174 | -1.44(-1.64%) |
Jun 22, 2020 | 89.33 | 90.40 | 86.76 | 87.72 | 338,817 | -1.74(-1.95%) |
Jun 19, 2020 | 90.84 | 91.02 | 88.83 | 89.46 | 730,700 | -0.16(-0.18%) |
Jun 18, 2020 | 91.15 | 92.00 | 89.04 | 89.62 | 374,677 | -2.00(-2.18%) |
Jun 17, 2020 | 91.24 | 92.09 | 89.73 | 91.62 | 418,864 | +0.18(+0.20%) |
Jun 16, 2020 | 94.84 | 95.55 | 91.05 | 91.44 | 357,692 | +0.88(+0.97%) |
Jun 15, 2020 | 88.17 | 91.33 | 87.51 | 90.56 | 293,114 | -0.76(-0.83%) |
Jun 12, 2020 | 90.92 | 92.53 | 87.86 | 91.32 | 262,300 | +4.42(+5.09%) |
Jun 11, 2020 | 90.26 | 92.80 | 86.90 | 86.90 | 378,546 | -7.55(-7.99%) |
Jun 10, 2020 | 97.04 | 97.04 | 91.83 | 94.45 | 281,364 | -2.58(-2.66%) |
Jun 09, 2020 | 98.76 | 99.92 | 95.74 | 97.03 | 294,560 | -2.79(-2.80%) |
Jun 08, 2020 | 98.12 | 101.78 | 97.95 | 99.82 | 639,698 | +2.66(+2.74%) |
Jun 05, 2020 | 93.00 | 99.69 | 93.00 | 97.16 | 357,200 | +4.51(+4.87%) |
Jun 04, 2020 | 92.76 | 93.81 | 89.88 | 92.65 | 322,251 | -0.05(-0.05%) |
Jun 03, 2020 | 88.06 | 93.27 | 87.65 | 92.70 | 722,984 | +6.04(+6.97%) |
Jun 02, 2020 | 88.15 | 88.17 | 85.77 | 86.66 | 206,208 | -0.06(-0.07%) |