Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 122.98 | 123.69 | 121.88 | 122.80 | 1,916,610 | +0.20(+0.16%) |
May 27, 2021 | 122.03 | 122.77 | 120.28 | 122.59 | 3,798,500 | +1.33(+1.10%) |
May 26, 2021 | 119.95 | 121.75 | 119.42 | 121.26 | 3,151,044 | +1.59(+1.33%) |
May 25, 2021 | 122.13 | 122.59 | 119.25 | 119.67 | 2,657,724 | -2.68(-2.19%) |
May 24, 2021 | 122.71 | 123.15 | 121.14 | 122.35 | 2,671,835 | +0.74(+0.61%) |
May 21, 2021 | 123.46 | 126.04 | 121.59 | 121.61 | 2,918,195 | +0.06(+0.05%) |
May 20, 2021 | 122.64 | 123.00 | 119.42 | 121.55 | 5,677,385 | -1.97(-1.59%) |
May 19, 2021 | 124.84 | 126.09 | 121.80 | 123.52 | 3,564,373 | -4.26(-3.33%) |
May 18, 2021 | 130.41 | 130.80 | 127.01 | 127.78 | 2,773,976 | -2.15(-1.65%) |
May 17, 2021 | 126.68 | 130.07 | 124.90 | 129.93 | 3,768,421 | +3.21(+2.53%) |
May 14, 2021 | 124.38 | 126.87 | 124.16 | 126.72 | 2,460,782 | +4.18(+3.41%) |
May 13, 2021 | 125.79 | 127.07 | 120.74 | 122.54 | 3,959,474 | -3.47(-2.75%) |
May 12, 2021 | 128.53 | 129.53 | 125.11 | 126.01 | 4,008,565 | -1.23(-0.97%) |
May 11, 2021 | 126.77 | 128.09 | 123.22 | 127.24 | 7,945,562 | -7.97(-5.90%) |
May 10, 2021 | 137.17 | 141.50 | 135.11 | 135.21 | 3,086,829 | -0.20(-0.15%) |
May 07, 2021 | 131.55 | 135.99 | 130.17 | 135.42 | 2,514,666 | +2.33(+1.75%) |
May 06, 2021 | 131.20 | 133.24 | 128.56 | 133.08 | 2,437,987 | +0.48(+0.37%) |
May 05, 2021 | 130.59 | 134.48 | 126.45 | 132.60 | 3,384,058 | +4.75(+3.72%) |
May 04, 2021 | 127.76 | 129.57 | 125.65 | 127.85 | 2,216,301 | -0.17(-0.13%) |
May 03, 2021 | 125.84 | 128.56 | 125.50 | 128.02 | 1,491,629 | +3.90(+3.14%) |
Apr 30, 2021 | 127.48 | 128.51 | 123.88 | 124.12 | 1,982,861 | -4.63(-3.60%) |
Apr 29, 2021 | 128.36 | 130.45 | 126.36 | 128.75 | 1,990,924 | +1.90(+1.49%) |
Apr 28, 2021 | 123.02 | 127.84 | 122.80 | 126.86 | 2,536,100 | +4.96(+4.07%) |
Apr 27, 2021 | 120.14 | 122.33 | 119.54 | 121.89 | 1,398,853 | +1.69(+1.40%) |
Apr 26, 2021 | 118.58 | 120.75 | 117.81 | 120.21 | 1,342,138 | +2.04(+1.73%) |
Apr 23, 2021 | 116.71 | 119.10 | 116.49 | 118.17 | 1,657,527 | +0.14(+0.12%) |
Apr 22, 2021 | 119.63 | 119.63 | 117.20 | 118.03 | 1,423,738 | -0.66(-0.56%) |
Apr 21, 2021 | 115.21 | 119.15 | 114.05 | 118.69 | 1,834,568 | +0.95(+0.81%) |
Apr 20, 2021 | 119.04 | 119.13 | 115.68 | 117.74 | 2,589,008 | -2.15(-1.79%) |
Apr 19, 2021 | 120.39 | 122.15 | 119.06 | 119.88 | 1,702,897 | +0.14(+0.11%) |
Apr 16, 2021 | 123.45 | 123.45 | 119.42 | 119.75 | 2,173,599 | -3.07(-2.50%) |
Apr 15, 2021 | 122.00 | 123.58 | 121.21 | 122.82 | 2,842,979 | -0.71(-0.57%) |
Apr 14, 2021 | 118.21 | 124.14 | 118.21 | 123.53 | 3,379,994 | +5.99(+5.09%) |
Apr 13, 2021 | 117.53 | 119.21 | 117.08 | 117.54 | 2,181,370 | +0.53(+0.46%) |
Apr 12, 2021 | 120.13 | 120.22 | 116.15 | 117.01 | 2,157,352 | -1.75(-1.47%) |
Apr 09, 2021 | 120.67 | 121.52 | 117.42 | 118.76 | 2,362,230 | -1.86(-1.54%) |
Apr 08, 2021 | 121.89 | 122.56 | 120.03 | 120.62 | 3,175,310 | -3.26(-2.63%) |
Apr 07, 2021 | 122.85 | 124.94 | 122.06 | 123.88 | 2,356,315 | +1.73(+1.42%) |
Apr 06, 2021 | 123.44 | 126.31 | 121.50 | 122.14 | 4,159,087 | -0.65(-0.53%) |
Apr 05, 2021 | 125.41 | 126.89 | 122.24 | 122.79 | 6,147,878 | -10.02(-7.55%) |
Apr 01, 2021 | 128.84 | 132.96 | 127.89 | 132.81 | 2,728,587 | +4.66(+3.64%) |
Mar 31, 2021 | 129.01 | 129.52 | 127.34 | 128.15 | 2,456,713 | -1.45(-1.12%) |
Mar 30, 2021 | 129.00 | 130.27 | 127.71 | 129.60 | 1,443,692 | -0.89(-0.68%) |
Mar 29, 2021 | 131.73 | 131.86 | 127.78 | 130.49 | 1,675,882 | -2.03(-1.53%) |
Mar 26, 2021 | 132.05 | 133.07 | 129.62 | 132.52 | 2,499,750 | +2.81(+2.17%) |
Mar 25, 2021 | 126.81 | 130.10 | 125.29 | 129.71 | 2,169,028 | +0.01(+0.01%) |
Mar 24, 2021 | 128.80 | 132.11 | 128.72 | 129.70 | 2,421,094 | +3.18(+2.52%) |
Mar 23, 2021 | 124.49 | 130.78 | 123.12 | 126.51 | 3,547,852 | -1.06(-0.83%) |
Mar 22, 2021 | 130.79 | 131.03 | 127.19 | 127.58 | 2,417,021 | -3.88(-2.95%) |
Mar 19, 2021 | 130.50 | 132.49 | 126.96 | 131.45 | 5,316,758 | +1.29(+0.99%) |
Mar 18, 2021 | 135.29 | 135.70 | 129.16 | 130.16 | 4,330,762 | -5.94(-4.37%) |
Mar 17, 2021 | 131.35 | 136.28 | 130.58 | 136.11 | 3,827,262 | +5.02(+3.83%) |
Mar 16, 2021 | 131.84 | 133.03 | 129.99 | 131.09 | 3,116,431 | -2.19(-1.65%) |
Mar 15, 2021 | 133.17 | 133.69 | 131.64 | 133.28 | 2,479,801 | +0.10(+0.08%) |
Mar 12, 2021 | 133.41 | 134.14 | 131.87 | 133.18 | 2,404,735 | +0.84(+0.64%) |
Mar 11, 2021 | 128.76 | 133.36 | 128.21 | 132.34 | 3,476,725 | +4.89(+3.84%) |
Mar 10, 2021 | 124.92 | 127.83 | 122.24 | 127.45 | 5,974,326 | +1.26(+1.00%) |
Mar 09, 2021 | 128.40 | 132.81 | 126.10 | 126.18 | 3,870,253 | -4.15(-3.18%) |
Mar 08, 2021 | 132.80 | 133.13 | 129.06 | 130.33 | 3,296,283 | -1.21(-0.92%) |
Mar 05, 2021 | 131.06 | 133.11 | 128.34 | 131.54 | 4,346,208 | +4.04(+3.17%) |
Mar 04, 2021 | 124.91 | 128.65 | 122.80 | 127.50 | 4,100,357 | +3.55(+2.86%) |
Mar 03, 2021 | 121.77 | 127.33 | 121.61 | 123.96 | 3,709,555 | +3.55(+2.94%) |
Mar 02, 2021 | 119.66 | 120.94 | 118.46 | 120.41 | 2,511,568 | +1.03(+0.86%) |
Mar 01, 2021 | 119.71 | 120.79 | 118.06 | 119.38 | 2,792,082 | -0.08(-0.07%) |
Feb 26, 2021 | 118.74 | 120.82 | 113.60 | 119.46 | 3,904,461 | -0.39(-0.32%) |
Feb 25, 2021 | 121.99 | 123.20 | 119.12 | 119.85 | 3,418,705 | -0.81(-0.67%) |
Feb 24, 2021 | 115.77 | 121.46 | 114.69 | 120.66 | 4,016,342 | +3.88(+3.32%) |
Feb 23, 2021 | 113.69 | 117.04 | 107.26 | 116.78 | 5,105,481 | +4.64(+4.14%) |
Feb 22, 2021 | 108.63 | 115.97 | 108.26 | 112.14 | 4,548,716 | +4.45(+4.13%) |
Feb 19, 2021 | 107.59 | 108.33 | 105.99 | 107.70 | 2,806,934 | +0.75(+0.70%) |
Feb 18, 2021 | 109.16 | 109.75 | 105.95 | 106.95 | 3,280,523 | -2.57(-2.34%) |
Feb 17, 2021 | 109.93 | 110.86 | 108.03 | 109.52 | 3,371,655 | +0.03(+0.03%) |
Feb 16, 2021 | 109.44 | 111.73 | 108.67 | 109.48 | 4,900,006 | +3.11(+2.93%) |
Feb 12, 2021 | 103.73 | 106.85 | 102.77 | 106.37 | 2,659,933 | +1.95(+1.86%) |
Feb 11, 2021 | 105.94 | 106.64 | 102.22 | 104.43 | 2,339,857 | -1.99(-1.87%) |
Feb 10, 2021 | 104.14 | 108.01 | 103.95 | 106.42 | 3,336,873 | +2.66(+2.57%) |
Feb 09, 2021 | 106.37 | 106.78 | 103.41 | 103.76 | 3,610,556 | -3.23(-3.01%) |
Feb 08, 2021 | 103.73 | 107.70 | 103.28 | 106.98 | 2,521,293 | +3.87(+3.75%) |
Feb 05, 2021 | 104.80 | 104.80 | 102.01 | 103.11 | 2,488,557 | +1.32(+1.29%) |
Feb 04, 2021 | 102.14 | 102.58 | 99.13 | 101.80 | 1,905,543 | -0.03(-0.03%) |
Feb 03, 2021 | 96.11 | 102.39 | 95.89 | 101.83 | 2,661,398 | +5.68(+5.90%) |
Feb 02, 2021 | 99.98 | 100.25 | 96.00 | 96.15 | 2,552,019 | -0.55(-0.57%) |
Feb 01, 2021 | 98.23 | 98.89 | 95.74 | 96.70 | 2,276,643 | -0.51(-0.53%) |
Jan 29, 2021 | 97.49 | 99.94 | 96.36 | 97.21 | 3,417,445 | -1.37(-1.39%) |
Jan 28, 2021 | 95.27 | 99.42 | 92.58 | 98.58 | 5,611,510 | +4.00(+4.23%) |
Jan 27, 2021 | 97.94 | 99.63 | 94.13 | 94.58 | 4,717,875 | -4.83(-4.86%) |
Jan 26, 2021 | 105.10 | 106.45 | 99.36 | 99.42 | 2,613,383 | -4.58(-4.40%) |
Jan 25, 2021 | 104.03 | 104.91 | 101.06 | 103.99 | 2,129,793 | -1.47(-1.39%) |
Jan 22, 2021 | 102.07 | 105.93 | 101.12 | 105.46 | 3,136,130 | +0.93(+0.89%) |
Jan 21, 2021 | 105.88 | 106.28 | 102.06 | 104.53 | 4,475,710 | -1.71(-1.61%) |
Jan 20, 2021 | 108.17 | 108.17 | 105.27 | 106.24 | 2,840,221 | +0.07(+0.07%) |
Jan 19, 2021 | 103.50 | 106.92 | 103.14 | 106.17 | 3,478,317 | +3.75(+3.66%) |
Jan 15, 2021 | 105.25 | 105.30 | 101.56 | 102.42 | 3,462,092 | -4.02(-3.78%) |
Jan 14, 2021 | 105.33 | 107.82 | 104.44 | 106.44 | 3,793,936 | +1.17(+1.11%) |
Jan 13, 2021 | 107.49 | 108.16 | 104.14 | 105.28 | 4,182,985 | -3.37(-3.10%) |
Jan 12, 2021 | 107.14 | 111.30 | 106.73 | 108.65 | 16,773,286 | +2.98(+2.82%) |
Jan 11, 2021 | 102.22 | 105.95 | 101.45 | 105.67 | 3,068,421 | +0.14(+0.14%) |
Jan 08, 2021 | 107.57 | 107.57 | 104.63 | 105.53 | 3,914,783 | -0.60(-0.57%) |
Jan 07, 2021 | 103.23 | 107.27 | 102.34 | 106.13 | 3,644,813 | +4.53(+4.46%) |
Jan 06, 2021 | 98.41 | 103.29 | 97.53 | 101.60 | 4,287,378 | +4.03(+4.13%) |
Jan 05, 2021 | 92.61 | 100.11 | 92.45 | 97.58 | 3,788,185 | +6.33(+6.94%) |
Jan 04, 2021 | 92.49 | 93.57 | 89.91 | 91.25 | 2,028,252 | -0.33(-0.36%) |
Dec 31, 2020 | 91.58 | 91.58 | 91.58 | 1,607,406 | -0.55(-0.59%) | |
Dec 30, 2020 | 88.74 | 92.40 | 88.36 | 92.12 | 1,607,406 | +3.60(+4.07%) |
Dec 29, 2020 | 88.82 | 89.68 | 87.30 | 88.52 | 1,649,947 | -0.01(-0.01%) |
Dec 28, 2020 | 90.30 | 91.13 | 88.13 | 88.53 | 1,262,730 | -1.47(-1.64%) |
Dec 24, 2020 | 90.30 | 90.30 | 88.62 | 90.00 | 609,686 | -0.50(-0.56%) |
Dec 23, 2020 | 87.83 | 91.91 | 87.56 | 90.51 | 1,771,071 | +3.74(+4.32%) |
Dec 22, 2020 | 89.21 | 89.31 | 86.56 | 86.76 | 1,974,361 | -1.96(-2.21%) |
Dec 21, 2020 | 87.17 | 90.92 | 86.38 | 88.72 | 2,072,201 | -2.78(-3.03%) |
Dec 18, 2020 | 91.66 | 92.17 | 90.11 | 91.50 | 3,763,484 | -0.02(-0.02%) |
Dec 17, 2020 | 94.07 | 94.23 | 90.84 | 91.51 | 2,475,590 | -2.01(-2.15%) |
Dec 16, 2020 | 94.41 | 95.55 | 92.62 | 93.52 | 3,072,049 | -0.44(-0.47%) |
Dec 15, 2020 | 91.61 | 94.23 | 89.99 | 93.96 | 2,319,171 | +3.46(+3.83%) |
Dec 14, 2020 | 94.44 | 94.58 | 89.54 | 90.50 | 2,454,749 | -1.97(-2.13%) |
Dec 11, 2020 | 94.23 | 94.63 | 91.48 | 92.47 | 2,161,900 | -2.58(-2.71%) |
Dec 10, 2020 | 90.99 | 95.63 | 90.99 | 95.04 | 2,487,996 | +3.49(+3.81%) |
Dec 09, 2020 | 92.52 | 92.99 | 89.81 | 91.55 | 2,546,737 | +0.13(+0.14%) |
Dec 08, 2020 | 87.84 | 92.09 | 86.99 | 91.43 | 2,439,728 | +3.19(+3.62%) |
Dec 07, 2020 | 90.19 | 90.19 | 87.73 | 88.23 | 2,557,724 | -3.02(-3.31%) |
Dec 04, 2020 | 86.09 | 91.43 | 86.01 | 91.26 | 3,219,540 | +6.97(+8.27%) |
Dec 03, 2020 | 81.57 | 85.40 | 80.58 | 84.29 | 2,485,798 | +3.06(+3.76%) |
Dec 02, 2020 | 79.36 | 83.96 | 78.88 | 81.23 | 2,380,571 | +1.38(+1.73%) |
Dec 01, 2020 | 82.84 | 83.08 | 79.29 | 79.85 | 2,188,380 | -0.62(-0.78%) |
Nov 30, 2020 | 86.88 | 86.96 | 80.22 | 80.47 | 4,312,701 | -7.59(-8.62%) |
Nov 27, 2020 | 87.71 | 89.24 | 87.32 | 88.07 | 1,386,231 | +0.09(+0.10%) |
Nov 25, 2020 | 88.01 | 88.96 | 86.67 | 87.98 | 2,113,280 | -1.11(-1.25%) |
Nov 24, 2020 | 86.66 | 89.15 | 86.13 | 89.09 | 3,764,348 | +5.48(+6.55%) |
Nov 23, 2020 | 78.01 | 83.63 | 77.85 | 83.61 | 2,691,935 | +6.95(+9.07%) |
Nov 20, 2020 | 77.00 | 77.81 | 75.90 | 76.66 | 2,314,134 | -0.66(-0.85%) |
Nov 19, 2020 | 75.13 | 77.45 | 74.41 | 77.31 | 1,695,367 | +1.62(+2.13%) |
Nov 18, 2020 | 77.27 | 79.18 | 75.66 | 75.70 | 1,934,604 | -1.04(-1.36%) |
Nov 17, 2020 | 74.46 | 76.88 | 73.63 | 76.74 | 1,550,055 | +0.96(+1.27%) |
Nov 16, 2020 | 75.61 | 76.13 | 73.95 | 75.78 | 2,429,687 | +3.23(+4.46%) |
Nov 13, 2020 | 69.80 | 72.94 | 69.80 | 72.54 | 1,783,939 | +3.52(+5.10%) |
Nov 12, 2020 | 71.42 | 72.83 | 68.55 | 69.02 | 2,312,148 | -3.50(-4.82%) |
Nov 11, 2020 | 74.70 | 74.78 | 71.85 | 72.52 | 2,049,556 | -0.89(-1.21%) |
Nov 10, 2020 | 72.20 | 73.76 | 69.59 | 73.41 | 3,034,257 | +2.70(+3.82%) |
Nov 09, 2020 | 69.22 | 72.47 | 67.38 | 70.70 | 5,674,448 | +8.82(+14.26%) |
Nov 06, 2020 | 63.95 | 65.10 | 61.69 | 61.88 | 2,756,214 | -1.79(-2.81%) |
Nov 05, 2020 | 65.37 | 68.01 | 63.58 | 63.67 | 3,648,887 | -3.14(-4.69%) |
Nov 04, 2020 | 66.19 | 68.75 | 64.10 | 66.81 | 2,480,920 | +1.04(+1.58%) |
Nov 03, 2020 | 67.60 | 67.90 | 65.01 | 65.77 | 2,224,276 | -0.48(-0.72%) |
Nov 02, 2020 | 64.65 | 67.49 | 63.25 | 66.25 | 3,129,326 | +2.59(+4.07%) |
Oct 30, 2020 | 64.85 | 65.21 | 61.97 | 63.65 | 3,346,402 | -1.49(-2.28%) |
Oct 29, 2020 | 63.25 | 65.33 | 61.60 | 65.14 | 2,933,951 | +0.87(+1.36%) |
Oct 28, 2020 | 64.94 | 66.86 | 64.21 | 64.27 | 4,831,388 | -2.76(-4.12%) |
Oct 27, 2020 | 66.53 | 67.94 | 66.05 | 67.03 | 3,335,247 | +0.78(+1.18%) |
Oct 26, 2020 | 66.97 | 67.64 | 65.26 | 66.25 | 4,475,343 | -2.19(-3.20%) |
Oct 23, 2020 | 67.05 | 69.02 | 66.55 | 68.44 | 3,584,753 | +2.03(+3.06%) |
Oct 22, 2020 | 62.78 | 66.81 | 61.27 | 66.41 | 7,140,871 | +3.65(+5.81%) |
Oct 21, 2020 | 66.01 | 66.73 | 62.50 | 62.76 | 5,788,426 | -4.07(-6.09%) |
Oct 20, 2020 | 66.21 | 67.87 | 65.12 | 66.83 | 5,234,691 | -2.82(-4.04%) |
Oct 19, 2020 | 72.62 | 72.92 | 69.59 | 69.65 | 2,542,687 | -2.57(-3.56%) |
Oct 16, 2020 | 73.60 | 73.85 | 72.18 | 72.22 | 1,267,368 | -1.57(-2.13%) |
Oct 15, 2020 | 70.62 | 73.90 | 69.86 | 73.78 | 1,068,471 | +1.70(+2.36%) |
Oct 14, 2020 | 70.94 | 74.11 | 70.94 | 72.08 | 2,034,315 | +1.55(+2.20%) |
Oct 13, 2020 | 70.76 | 72.48 | 70.18 | 70.53 | 964,586 | -0.42(-0.60%) |
Oct 12, 2020 | 70.64 | 71.38 | 69.26 | 70.95 | 1,112,530 | +0.49(+0.69%) |
Oct 09, 2020 | 72.06 | 72.45 | 70.11 | 70.46 | 1,368,233 | -1.13(-1.58%) |
Oct 08, 2020 | 71.78 | 72.14 | 70.66 | 71.59 | 1,485,549 | +0.43(+0.61%) |
Oct 07, 2020 | 70.42 | 71.75 | 69.78 | 71.16 | 1,312,835 | +0.73(+1.03%) |
Oct 06, 2020 | 72.79 | 73.81 | 70.21 | 70.43 | 1,796,557 | -1.03(-1.44%) |
Oct 05, 2020 | 70.41 | 71.52 | 69.14 | 71.46 | 1,203,480 | +2.22(+3.21%) |
Oct 02, 2020 | 65.65 | 70.05 | 65.49 | 69.24 | 2,342,631 | +1.58(+2.33%) |
Oct 01, 2020 | 67.87 | 68.98 | 67.20 | 67.66 | 1,912,224 | -1.14(-1.65%) |
Sep 30, 2020 | 69.68 | 69.97 | 68.35 | 68.80 | 2,116,061 | -0.33(-0.47%) |
Sep 29, 2020 | 70.06 | 70.19 | 67.13 | 69.13 | 1,752,939 | -1.09(-1.55%) |
Sep 28, 2020 | 70.01 | 70.92 | 68.96 | 70.22 | 2,199,726 | +1.92(+2.81%) |
Sep 25, 2020 | 68.04 | 68.78 | 67.22 | 68.30 | 1,533,140 | -0.52(-0.76%) |
Sep 24, 2020 | 68.75 | 70.11 | 67.65 | 68.82 | 2,079,118 | -0.27(-0.39%) |
Sep 23, 2020 | 73.35 | 73.91 | 69.03 | 69.09 | 1,816,974 | -4.47(-6.07%) |
Sep 22, 2020 | 73.09 | 74.48 | 72.58 | 73.56 | 1,985,251 | +0.48(+0.65%) |
Sep 21, 2020 | 74.14 | 74.59 | 71.92 | 73.09 | 2,269,727 | -3.07(-4.03%) |
Sep 18, 2020 | 76.57 | 77.68 | 75.40 | 76.15 | 3,009,936 | -1.03(-1.34%) |
Sep 17, 2020 | 76.15 | 77.77 | 75.38 | 77.19 | 2,259,131 | -0.37(-0.48%) |
Sep 16, 2020 | 75.81 | 78.97 | 75.60 | 77.56 | 2,684,696 | +2.32(+3.09%) |
Sep 15, 2020 | 74.64 | 76.09 | 74.37 | 75.24 | 1,618,770 | +1.02(+1.37%) |
Sep 14, 2020 | 73.58 | 75.26 | 72.55 | 74.22 | 2,081,926 | +1.02(+1.39%) |
Sep 11, 2020 | 73.33 | 73.90 | 72.51 | 73.20 | 2,277,072 | +0.49(+0.68%) |
Sep 10, 2020 | 76.78 | 76.78 | 72.40 | 72.71 | 2,051,061 | -4.09(-5.33%) |
Sep 09, 2020 | 76.11 | 77.71 | 75.69 | 76.81 | 1,442,179 | +1.78(+2.37%) |
Sep 08, 2020 | 77.47 | 77.47 | 74.30 | 75.03 | 2,093,487 | -3.77(-4.78%) |
Sep 04, 2020 | 79.00 | 80.03 | 77.49 | 78.79 | 1,153,314 | +0.57(+0.73%) |
Sep 03, 2020 | 79.76 | 80.77 | 77.82 | 78.22 | 1,942,667 | -2.02(-2.52%) |
Sep 02, 2020 | 81.73 | 81.73 | 79.99 | 80.24 | 1,634,451 | -1.64(-2.00%) |
Sep 01, 2020 | 82.23 | 82.59 | 81.17 | 81.88 | 1,611,177 | -0.76(-0.91%) |
Aug 31, 2020 | 83.96 | 84.13 | 82.03 | 82.63 | 1,809,900 | -1.33(-1.58%) |
Aug 28, 2020 | 84.28 | 84.28 | 82.66 | 83.96 | 996,352 | +0.17(+0.21%) |
Aug 27, 2020 | 83.49 | 84.15 | 82.77 | 83.79 | 1,020,046 | +0.77(+0.93%) |
Aug 26, 2020 | 84.28 | 85.00 | 82.92 | 83.02 | 1,315,001 | -2.00(-2.35%) |
Aug 25, 2020 | 84.48 | 85.30 | 83.56 | 85.01 | 1,464,783 | +1.73(+2.07%) |
Aug 24, 2020 | 81.77 | 84.24 | 81.52 | 83.29 | 1,876,587 | +2.10(+2.59%) |
Aug 21, 2020 | 81.56 | 82.45 | 81.08 | 81.19 | 1,710,728 | -0.45(-0.55%) |
Aug 20, 2020 | 82.00 | 83.22 | 81.59 | 81.63 | 1,360,996 | -1.67(-2.00%) |
Aug 19, 2020 | 85.27 | 85.79 | 82.94 | 83.30 | 1,744,091 | -2.33(-2.72%) |
Aug 18, 2020 | 86.08 | 86.84 | 85.19 | 85.63 | 1,677,797 | -0.72(-0.84%) |
Aug 17, 2020 | 88.26 | 88.40 | 85.46 | 86.36 | 1,600,840 | -1.69(-1.91%) |
Aug 14, 2020 | 86.63 | 88.18 | 86.35 | 88.04 | 1,299,081 | +0.63(+0.72%) |
Aug 13, 2020 | 87.28 | 88.82 | 87.07 | 87.41 | 2,162,006 | -0.45(-0.51%) |
Aug 12, 2020 | 86.84 | 88.64 | 85.71 | 87.86 | 1,841,074 | +3.13(+3.70%) |
Aug 11, 2020 | 88.26 | 89.01 | 84.45 | 84.73 | 2,017,180 | -1.93(-2.23%) |
Aug 10, 2020 | 83.43 | 87.02 | 83.12 | 86.66 | 2,398,692 | +3.74(+4.52%) |
Aug 07, 2020 | 80.50 | 83.18 | 78.96 | 82.91 | 1,955,603 | +1.53(+1.88%) |
Aug 06, 2020 | 81.01 | 82.59 | 80.85 | 81.39 | 1,663,012 | -0.23(-0.28%) |
Aug 05, 2020 | 80.82 | 82.68 | 79.19 | 81.62 | 2,731,339 | +2.49(+3.15%) |
Aug 04, 2020 | 77.59 | 79.81 | 77.29 | 79.13 | 2,030,800 | +1.34(+1.72%) |
Aug 03, 2020 | 77.84 | 78.95 | 76.46 | 77.79 | 1,519,461 | +0.73(+0.95%) |
Jul 31, 2020 | 75.41 | 77.16 | 75.14 | 77.06 | 1,539,051 | +0.85(+1.12%) |
Jul 30, 2020 | 76.35 | 77.18 | 74.68 | 76.21 | 1,323,852 | -2.14(-2.73%) |
Jul 29, 2020 | 76.96 | 78.36 | 76.39 | 78.35 | 1,421,934 | +1.58(+2.06%) |
Jul 28, 2020 | 77.63 | 78.46 | 76.48 | 76.77 | 1,064,697 | -1.57(-2.00%) |
Jul 27, 2020 | 79.26 | 79.53 | 77.74 | 78.33 | 1,182,892 | -0.92(-1.16%) |
Jul 24, 2020 | 80.39 | 81.43 | 78.80 | 79.26 | 1,076,342 | -0.78(-0.97%) |
Jul 23, 2020 | 80.69 | 81.15 | 79.37 | 80.03 | 1,506,811 | -1.47(-1.80%) |
Jul 22, 2020 | 80.24 | 81.91 | 78.91 | 81.51 | 1,988,900 | -0.17(-0.20%) |
Jul 21, 2020 | 78.48 | 82.18 | 78.48 | 81.67 | 2,594,530 | +4.62(+6.00%) |
Jul 20, 2020 | 76.66 | 78.81 | 75.89 | 77.05 | 1,810,550 | +0.31(+0.40%) |
Jul 17, 2020 | 77.39 | 78.39 | 76.66 | 76.74 | 1,369,639 | -0.24(-0.31%) |
Jul 16, 2020 | 76.45 | 78.02 | 75.35 | 76.98 | 1,218,810 | +0.18(+0.24%) |
Jul 15, 2020 | 77.08 | 78.09 | 76.04 | 76.80 | 2,307,286 | +0.74(+0.97%) |
Jul 14, 2020 | 71.77 | 76.31 | 71.57 | 76.06 | 2,265,360 | +3.71(+5.12%) |
Jul 13, 2020 | 74.21 | 74.37 | 71.72 | 72.35 | 1,943,481 | -1.14(-1.56%) |
Jul 10, 2020 | 72.42 | 73.72 | 71.87 | 73.50 | 2,709,722 | +0.76(+1.05%) |
Jul 09, 2020 | 76.47 | 77.22 | 72.67 | 72.74 | 1,702,904 | -4.06(-5.29%) |
Jul 08, 2020 | 76.85 | 77.78 | 75.59 | 76.80 | 2,132,221 | +0.41(+0.54%) |
Jul 07, 2020 | 77.44 | 78.43 | 76.26 | 76.39 | 1,727,172 | -2.11(-2.68%) |
Jul 06, 2020 | 78.55 | 79.82 | 77.70 | 78.49 | 1,724,717 | +1.53(+1.98%) |
Jul 02, 2020 | 77.92 | 78.60 | 76.50 | 76.97 | 1,537,291 | +1.03(+1.36%) |
Jul 01, 2020 | 77.92 | 78.94 | 75.00 | 75.93 | 2,133,041 | -1.75(-2.25%) |
Jun 30, 2020 | 74.20 | 78.02 | 74.16 | 77.68 | 2,153,685 | +2.59(+3.45%) |
Jun 29, 2020 | 74.91 | 75.79 | 74.25 | 75.09 | 1,710,096 | +0.70(+0.94%) |
Jun 26, 2020 | 76.31 | 76.81 | 73.94 | 74.39 | 3,901,558 | -2.84(-3.67%) |
Jun 25, 2020 | 72.26 | 77.30 | 71.95 | 77.23 | 2,515,958 | +4.38(+6.01%) |
Jun 24, 2020 | 75.05 | 75.78 | 72.50 | 72.85 | 2,603,359 | -3.64(-4.75%) |
Jun 23, 2020 | 76.20 | 78.22 | 75.30 | 76.48 | 3,220,253 | +1.31(+1.75%) |
Jun 22, 2020 | 73.36 | 75.94 | 72.78 | 75.17 | 2,805,658 | +1.20(+1.62%) |
Jun 19, 2020 | 76.50 | 76.95 | 73.45 | 73.97 | 4,392,795 | -0.76(-1.02%) |
Jun 18, 2020 | 73.66 | 75.09 | 73.34 | 74.73 | 3,745,069 | +0.24(+0.32%) |
Jun 17, 2020 | 76.67 | 76.73 | 74.30 | 74.49 | 3,089,902 | -2.23(-2.91%) |
Jun 16, 2020 | 79.46 | 79.50 | 75.61 | 76.72 | 5,718,983 | +1.19(+1.58%) |
Jun 15, 2020 | 74.19 | 76.48 | 72.23 | 75.53 | 5,358,719 | -2.12(-2.73%) |
Jun 12, 2020 | 80.47 | 81.15 | 75.15 | 77.65 | 2,859,498 | +1.26(+1.65%) |
Jun 11, 2020 | 75.09 | 80.25 | 73.92 | 76.39 | 5,870,929 | -4.81(-5.93%) |
Jun 10, 2020 | 84.19 | 84.42 | 81.20 | 81.20 | 5,155,807 | -4.58(-5.34%) |
Jun 09, 2020 | 86.86 | 87.24 | 82.95 | 85.79 | 3,910,660 | -6.52(-7.06%) |
Jun 08, 2020 | 91.87 | 92.33 | 87.95 | 92.31 | 4,006,204 | +4.66(+5.31%) |
Jun 05, 2020 | 86.89 | 88.11 | 84.42 | 87.65 | 3,959,373 | +5.80(+7.09%) |
Jun 04, 2020 | 79.01 | 82.27 | 77.69 | 81.85 | 3,870,305 | +2.20(+2.76%) |
Jun 03, 2020 | 78.17 | 79.81 | 76.37 | 79.65 | 3,147,091 | +3.64(+4.79%) |
Jun 02, 2020 | 74.78 | 76.16 | 73.80 | 76.01 | 2,742,690 | +2.57(+3.50%) |