Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 106.42 | 106.42 | 100.76 | 102.62 | 5,180,469 | -1.68(-1.61%) |
May 27, 2021 | 106.82 | 108.43 | 102.96 | 104.30 | 8,743,533 | +1.04(+1.01%) |
May 26, 2021 | 102.41 | 104.52 | 102.05 | 103.25 | 3,361,462 | +2.24(+2.22%) |
May 25, 2021 | 101.33 | 102.00 | 100.64 | 101.01 | 2,160,398 | -0.25(-0.24%) |
May 24, 2021 | 102.73 | 103.48 | 101.13 | 101.26 | 2,430,486 | -0.20(-0.20%) |
May 21, 2021 | 102.06 | 102.93 | 101.19 | 101.46 | 2,887,380 | +0.36(+0.36%) |
May 20, 2021 | 100.41 | 101.54 | 99.36 | 101.10 | 2,337,859 | +0.73(+0.73%) |
May 19, 2021 | 101.80 | 102.05 | 99.46 | 100.37 | 2,894,698 | -2.85(-2.76%) |
May 18, 2021 | 105.51 | 106.07 | 103.10 | 103.22 | 2,245,575 | -2.82(-2.66%) |
May 17, 2021 | 106.46 | 107.32 | 105.08 | 106.04 | 1,590,060 | -0.25(-0.23%) |
May 14, 2021 | 105.59 | 106.74 | 105.03 | 106.28 | 1,915,773 | +1.23(+1.17%) |
May 13, 2021 | 103.34 | 105.63 | 103.34 | 105.06 | 1,932,596 | +2.52(+2.45%) |
May 12, 2021 | 106.83 | 107.00 | 102.12 | 102.54 | 2,444,663 | -4.87(-4.54%) |
May 11, 2021 | 109.25 | 109.44 | 105.96 | 107.41 | 2,315,971 | -3.64(-3.28%) |
May 10, 2021 | 108.20 | 113.51 | 107.73 | 111.05 | 4,508,654 | +3.05(+2.82%) |
May 07, 2021 | 105.97 | 108.23 | 105.55 | 108.00 | 1,998,164 | +2.03(+1.92%) |
May 06, 2021 | 103.70 | 106.13 | 103.22 | 105.97 | 2,597,962 | +3.23(+3.14%) |
May 05, 2021 | 103.53 | 104.61 | 102.47 | 102.74 | 1,439,122 | -1.19(-1.15%) |
May 04, 2021 | 103.57 | 104.00 | 102.54 | 103.94 | 1,506,869 | +0.23(+0.22%) |
May 03, 2021 | 103.62 | 105.22 | 103.28 | 103.70 | 1,707,727 | +1.06(+1.03%) |
Apr 30, 2021 | 103.74 | 103.87 | 102.22 | 102.65 | 1,850,649 | -1.78(-1.71%) |
Apr 29, 2021 | 103.94 | 104.87 | 103.35 | 104.43 | 1,443,558 | +0.97(+0.94%) |
Apr 28, 2021 | 104.85 | 105.45 | 103.32 | 103.46 | 1,348,433 | -1.02(-0.98%) |
Apr 27, 2021 | 103.69 | 105.30 | 103.29 | 104.48 | 1,534,624 | +1.17(+1.14%) |
Apr 26, 2021 | 103.74 | 103.85 | 100.98 | 103.31 | 2,577,677 | -0.64(-0.61%) |
Apr 23, 2021 | 104.32 | 104.45 | 102.88 | 103.94 | 1,753,235 | -0.27(-0.25%) |
Apr 22, 2021 | 105.23 | 106.75 | 103.95 | 104.21 | 2,724,710 | -0.82(-0.78%) |
Apr 21, 2021 | 104.89 | 105.74 | 104.32 | 105.03 | 1,709,757 | +0.46(+0.44%) |
Apr 20, 2021 | 104.88 | 105.23 | 102.86 | 104.57 | 1,982,707 | -0.34(-0.33%) |
Apr 19, 2021 | 106.25 | 106.51 | 104.04 | 104.92 | 3,299,184 | -0.91(-0.86%) |
Apr 16, 2021 | 105.88 | 106.05 | 104.17 | 105.82 | 2,089,995 | +0.50(+0.48%) |
Apr 15, 2021 | 106.74 | 107.19 | 105.09 | 105.32 | 1,646,838 | -0.77(-0.72%) |
Apr 14, 2021 | 106.42 | 107.12 | 105.43 | 106.09 | 1,727,905 | -0.57(-0.54%) |
Apr 13, 2021 | 107.59 | 107.59 | 105.28 | 106.66 | 2,774,404 | -0.65(-0.61%) |
Apr 12, 2021 | 107.97 | 109.36 | 107.00 | 107.32 | 2,712,216 | -0.81(-0.75%) |
Apr 09, 2021 | 105.99 | 108.44 | 105.61 | 108.13 | 2,408,971 | +2.52(+2.39%) |
Apr 08, 2021 | 106.74 | 106.81 | 105.15 | 105.60 | 2,012,451 | -0.86(-0.80%) |
Apr 07, 2021 | 106.38 | 107.47 | 104.62 | 106.46 | 2,834,742 | -0.13(-0.12%) |
Apr 06, 2021 | 104.12 | 107.44 | 103.78 | 106.59 | 4,082,409 | +2.43(+2.33%) |
Apr 05, 2021 | 102.68 | 104.59 | 102.14 | 104.17 | 1,859,874 | +1.97(+1.93%) |
Apr 01, 2021 | 102.36 | 102.67 | 100.65 | 102.20 | 2,816,526 | +0.84(+0.83%) |
Mar 31, 2021 | 102.68 | 102.68 | 100.84 | 101.36 | 2,196,225 | -0.80(-0.79%) |
Mar 30, 2021 | 100.81 | 102.46 | 100.06 | 102.16 | 2,189,848 | +0.81(+0.80%) |
Mar 29, 2021 | 105.45 | 106.02 | 101.10 | 101.35 | 2,943,289 | -3.94(-3.74%) |
Mar 26, 2021 | 102.89 | 105.36 | 102.57 | 105.29 | 2,121,371 | +2.72(+2.65%) |
Mar 25, 2021 | 101.02 | 102.87 | 100.15 | 102.57 | 2,549,329 | +1.64(+1.63%) |
Mar 24, 2021 | 105.14 | 105.50 | 100.84 | 100.92 | 3,266,771 | -3.96(-3.78%) |
Mar 23, 2021 | 106.51 | 107.16 | 104.39 | 104.89 | 4,148,952 | -1.90(-1.78%) |
Mar 22, 2021 | 104.26 | 107.08 | 103.39 | 106.79 | 3,182,546 | +2.45(+2.34%) |
Mar 19, 2021 | 100.49 | 106.19 | 100.36 | 104.34 | 10,306,005 | +4.25(+4.24%) |
Mar 18, 2021 | 98.53 | 102.64 | 98.27 | 100.09 | 3,292,263 | +1.00(+1.01%) |
Mar 17, 2021 | 99.02 | 99.63 | 97.09 | 99.10 | 2,927,415 | -0.44(-0.44%) |
Mar 16, 2021 | 99.72 | 100.42 | 98.88 | 99.54 | 2,653,323 | -0.41(-0.41%) |
Mar 15, 2021 | 97.82 | 100.54 | 97.61 | 99.95 | 3,814,984 | +2.57(+2.64%) |
Mar 12, 2021 | 95.59 | 97.64 | 94.58 | 97.38 | 2,237,348 | +2.11(+2.22%) |
Mar 11, 2021 | 95.32 | 96.02 | 94.29 | 95.27 | 2,743,698 | +0.38(+0.40%) |
Mar 10, 2021 | 93.91 | 96.06 | 93.55 | 94.89 | 3,619,546 | +2.04(+2.20%) |
Mar 09, 2021 | 93.48 | 96.20 | 92.69 | 92.84 | 3,755,388 | -0.66(-0.70%) |
Mar 08, 2021 | 90.62 | 94.25 | 90.13 | 93.50 | 4,365,375 | +3.26(+3.62%) |
Mar 05, 2021 | 87.40 | 90.55 | 85.36 | 90.24 | 5,844,801 | +4.04(+4.69%) |
Mar 04, 2021 | 87.51 | 88.10 | 84.17 | 86.19 | 4,883,113 | -1.87(-2.12%) |
Mar 03, 2021 | 89.82 | 90.13 | 87.74 | 88.06 | 3,246,542 | -1.89(-2.10%) |
Mar 02, 2021 | 89.60 | 91.03 | 89.02 | 89.95 | 3,432,413 | +0.73(+0.82%) |
Mar 01, 2021 | 88.18 | 90.01 | 88.18 | 89.22 | 4,226,845 | +1.18(+1.34%) |
Feb 26, 2021 | 88.70 | 89.81 | 87.55 | 88.04 | 5,208,702 | -2.27(-2.52%) |
Feb 25, 2021 | 91.09 | 98.53 | 89.02 | 90.32 | 11,454,853 | -9.23(-9.27%) |
Feb 24, 2021 | 101.86 | 102.78 | 98.88 | 99.55 | 3,731,590 | -1.79(-1.77%) |
Feb 23, 2021 | 101.64 | 101.68 | 99.26 | 101.34 | 2,505,562 | -1.08(-1.05%) |
Feb 22, 2021 | 102.75 | 103.71 | 101.69 | 102.42 | 1,986,331 | -1.12(-1.08%) |
Feb 19, 2021 | 103.21 | 104.43 | 103.03 | 103.53 | 2,330,124 | +1.09(+1.06%) |
Feb 18, 2021 | 103.43 | 103.92 | 102.14 | 102.44 | 2,154,693 | -1.39(-1.33%) |
Feb 17, 2021 | 105.45 | 107.22 | 103.72 | 103.83 | 2,548,671 | -2.11(-2.00%) |
Feb 16, 2021 | 105.75 | 108.18 | 105.72 | 105.94 | 2,139,537 | +0.21(+0.20%) |
Feb 12, 2021 | 104.15 | 106.27 | 103.97 | 105.73 | 2,117,673 | +0.81(+0.77%) |
Feb 11, 2021 | 104.41 | 106.11 | 104.03 | 104.93 | 1,864,558 | +0.69(+0.66%) |
Feb 10, 2021 | 104.22 | 104.66 | 102.64 | 104.24 | 1,452,574 | +0.31(+0.30%) |
Feb 09, 2021 | 103.38 | 104.73 | 102.42 | 103.93 | 1,741,616 | +0.49(+0.47%) |
Feb 08, 2021 | 100.90 | 103.50 | 100.88 | 103.44 | 1,954,115 | +2.96(+2.94%) |
Feb 05, 2021 | 100.20 | 100.81 | 99.44 | 100.49 | 1,861,113 | +0.61(+0.61%) |
Feb 04, 2021 | 98.83 | 100.69 | 98.28 | 99.88 | 2,759,788 | +3.09(+3.19%) |
Feb 03, 2021 | 95.95 | 97.53 | 95.50 | 96.79 | 1,713,615 | +1.35(+1.42%) |
Feb 02, 2021 | 94.71 | 97.33 | 93.56 | 95.44 | 2,884,098 | +0.96(+1.01%) |
Feb 01, 2021 | 96.03 | 96.51 | 92.70 | 94.48 | 3,078,000 | -0.99(-1.04%) |
Jan 29, 2021 | 97.91 | 98.61 | 95.08 | 95.48 | 2,828,199 | -3.06(-3.11%) |
Jan 28, 2021 | 99.42 | 102.27 | 98.49 | 98.54 | 2,769,012 | -1.11(-1.11%) |
Jan 27, 2021 | 99.38 | 101.98 | 98.99 | 99.64 | 2,786,256 | -0.99(-0.98%) |
Jan 26, 2021 | 100.15 | 101.34 | 99.15 | 100.64 | 2,439,456 | +0.84(+0.84%) |
Jan 25, 2021 | 100.70 | 103.51 | 99.54 | 99.79 | 2,564,082 | -1.04(-1.04%) |
Jan 22, 2021 | 100.14 | 101.21 | 98.59 | 100.84 | 1,846,068 | +0.38(+0.38%) |
Jan 21, 2021 | 99.22 | 101.79 | 98.51 | 100.46 | 2,962,470 | +1.99(+2.02%) |
Jan 20, 2021 | 98.41 | 98.84 | 97.20 | 98.47 | 2,198,581 | +0.54(+0.55%) |
Jan 19, 2021 | 100.90 | 100.90 | 97.53 | 97.93 | 2,998,271 | -2.09(-2.09%) |
Jan 15, 2021 | 99.71 | 101.56 | 97.91 | 100.02 | 3,559,697 | +0.07(+0.07%) |
Jan 14, 2021 | 99.45 | 101.09 | 99.16 | 99.95 | 2,240,741 | +0.61(+0.62%) |
Jan 13, 2021 | 100.39 | 100.96 | 99.26 | 99.34 | 3,404,140 | -1.31(-1.30%) |
Jan 12, 2021 | 96.85 | 101.33 | 96.77 | 100.64 | 5,213,359 | +3.45(+3.55%) |
Jan 11, 2021 | 94.03 | 97.56 | 93.50 | 97.20 | 3,903,267 | +2.82(+2.98%) |
Jan 08, 2021 | 94.76 | 96.03 | 93.14 | 94.38 | 4,034,179 | -0.12(-0.13%) |
Jan 07, 2021 | 93.22 | 95.13 | 92.92 | 94.50 | 4,221,498 | +1.58(+1.70%) |
Jan 06, 2021 | 87.74 | 93.04 | 87.74 | 92.92 | 5,353,955 | +4.31(+4.86%) |
Jan 05, 2021 | 88.29 | 89.21 | 87.85 | 88.62 | 2,727,791 | +0.45(+0.51%) |
Jan 04, 2021 | 87.40 | 88.72 | 86.56 | 88.17 | 4,142,909 | +0.61(+0.70%) |
Dec 31, 2020 | 87.55 | 87.55 | 87.55 | 1,866,538 | -1.40(-1.57%) | |
Dec 30, 2020 | 88.58 | 89.41 | 88.58 | 88.95 | 1,866,538 | +0.54(+0.62%) |
Dec 29, 2020 | 90.41 | 90.84 | 88.12 | 88.40 | 2,506,975 | -1.60(-1.77%) |
Dec 28, 2020 | 90.37 | 90.84 | 88.77 | 90.00 | 2,962,681 | +0.03(+0.03%) |
Dec 24, 2020 | 89.69 | 90.76 | 89.34 | 89.98 | 1,135,998 | +0.18(+0.21%) |
Dec 23, 2020 | 91.62 | 92.38 | 89.76 | 89.79 | 2,636,885 | -1.57(-1.72%) |
Dec 22, 2020 | 90.84 | 92.37 | 90.48 | 91.36 | 4,080,030 | +0.73(+0.80%) |
Dec 21, 2020 | 88.38 | 90.66 | 88.19 | 90.63 | 3,408,003 | +1.18(+1.32%) |
Dec 18, 2020 | 89.54 | 90.12 | 89.07 | 89.45 | 5,599,639 | -0.34(-0.38%) |
Dec 17, 2020 | 91.51 | 91.65 | 89.69 | 89.79 | 3,491,269 | -1.02(-1.12%) |
Dec 16, 2020 | 90.82 | 91.38 | 90.01 | 90.81 | 3,574,205 | +0.45(+0.50%) |
Dec 15, 2020 | 89.14 | 90.37 | 88.79 | 90.36 | 3,771,108 | +1.50(+1.69%) |
Dec 14, 2020 | 88.63 | 89.31 | 87.43 | 88.86 | 4,473,465 | +1.08(+1.23%) |
Dec 11, 2020 | 89.70 | 89.90 | 87.44 | 87.78 | 4,634,870 | -2.12(-2.36%) |
Dec 10, 2020 | 88.79 | 90.23 | 86.91 | 89.90 | 5,039,430 | -1.51(-1.65%) |
Dec 09, 2020 | 89.94 | 91.75 | 89.53 | 91.41 | 5,478,830 | +1.54(+1.72%) |
Dec 08, 2020 | 89.18 | 90.32 | 89.02 | 89.87 | 3,407,391 | +0.23(+0.25%) |
Dec 07, 2020 | 91.76 | 92.01 | 88.52 | 89.64 | 6,303,913 | -2.48(-2.69%) |
Dec 04, 2020 | 92.98 | 93.03 | 91.49 | 92.12 | 4,191,587 | -0.85(-0.91%) |
Dec 03, 2020 | 93.31 | 93.74 | 92.24 | 92.96 | 5,229,734 | -0.81(-0.87%) |
Dec 02, 2020 | 94.26 | 95.52 | 93.54 | 93.78 | 3,883,326 | -1.21(-1.28%) |
Dec 01, 2020 | 94.92 | 95.54 | 93.50 | 94.99 | 6,109,113 | +0.05(+0.06%) |
Nov 30, 2020 | 98.32 | 98.32 | 94.74 | 94.94 | 7,425,843 | -3.34(-3.40%) |
Nov 27, 2020 | 100.35 | 100.42 | 97.80 | 98.28 | 3,715,757 | -1.11(-1.12%) |
Nov 25, 2020 | 99.53 | 101.60 | 98.67 | 99.39 | 6,306,577 | +0.31(+0.32%) |
Nov 24, 2020 | 101.04 | 102.14 | 98.78 | 99.07 | 13,356,960 | -7.42(-6.97%) |
Nov 23, 2020 | 104.89 | 108.47 | 104.62 | 106.49 | 5,059,982 | +2.53(+2.43%) |
Nov 20, 2020 | 104.61 | 105.36 | 103.81 | 103.96 | 2,139,056 | +0.27(+0.26%) |
Nov 19, 2020 | 103.33 | 105.15 | 102.76 | 103.69 | 1,978,068 | +0.92(+0.90%) |
Nov 18, 2020 | 103.92 | 104.85 | 102.74 | 102.76 | 3,395,374 | -1.09(-1.05%) |
Nov 17, 2020 | 103.07 | 105.47 | 102.41 | 103.86 | 3,140,655 | +0.32(+0.31%) |
Nov 16, 2020 | 100.35 | 103.71 | 99.14 | 103.53 | 3,789,424 | +3.80(+3.81%) |
Nov 13, 2020 | 100.03 | 101.08 | 99.04 | 99.74 | 2,099,518 | +0.26(+0.26%) |
Nov 12, 2020 | 99.87 | 100.78 | 98.03 | 99.47 | 2,611,795 | -0.49(-0.49%) |
Nov 11, 2020 | 99.33 | 100.18 | 97.82 | 99.96 | 2,358,104 | +1.68(+1.71%) |
Nov 10, 2020 | 97.38 | 99.22 | 96.85 | 98.28 | 4,476,622 | +1.42(+1.47%) |
Nov 09, 2020 | 106.02 | 107.51 | 96.79 | 96.86 | 5,604,782 | -10.52(-9.80%) |
Nov 06, 2020 | 107.33 | 107.98 | 106.11 | 107.38 | 1,913,862 | +0.00(+0.00%) |
Nov 05, 2020 | 106.63 | 108.98 | 106.24 | 107.38 | 2,853,055 | +2.79(+2.67%) |
Nov 04, 2020 | 104.44 | 105.93 | 103.45 | 104.59 | 2,195,744 | +0.91(+0.88%) |
Nov 03, 2020 | 102.09 | 104.47 | 101.37 | 103.68 | 2,069,100 | +2.71(+2.68%) |
Nov 02, 2020 | 98.58 | 101.04 | 98.39 | 100.97 | 3,253,289 | +3.64(+3.74%) |
Oct 30, 2020 | 97.35 | 98.30 | 95.63 | 97.34 | 2,174,124 | -0.64(-0.65%) |
Oct 29, 2020 | 97.97 | 99.43 | 97.29 | 97.97 | 2,414,597 | +1.02(+1.05%) |
Oct 28, 2020 | 97.29 | 99.74 | 96.29 | 96.95 | 2,594,595 | -2.16(-2.17%) |
Oct 27, 2020 | 100.36 | 101.32 | 98.86 | 99.11 | 2,455,433 | -0.68(-0.68%) |
Oct 26, 2020 | 102.21 | 102.25 | 98.50 | 99.79 | 1,577,990 | -3.36(-3.26%) |
Oct 23, 2020 | 100.78 | 103.18 | 100.53 | 103.15 | 2,129,888 | +0.66(+0.64%) |
Oct 22, 2020 | 103.82 | 104.38 | 101.02 | 102.49 | 2,266,502 | -1.07(-1.04%) |
Oct 21, 2020 | 105.97 | 106.26 | 103.44 | 103.57 | 2,030,963 | -1.92(-1.82%) |
Oct 20, 2020 | 105.83 | 107.91 | 105.39 | 105.49 | 1,977,760 | +0.05(+0.05%) |
Oct 19, 2020 | 104.81 | 107.52 | 104.46 | 105.43 | 2,589,685 | +1.29(+1.24%) |
Oct 16, 2020 | 105.49 | 105.67 | 104.11 | 104.14 | 2,126,335 | -1.05(-1.00%) |
Oct 15, 2020 | 102.47 | 105.36 | 102.00 | 105.20 | 1,861,383 | +1.85(+1.79%) |
Oct 14, 2020 | 103.78 | 104.62 | 102.43 | 103.35 | 1,880,432 | +0.20(+0.19%) |
Oct 13, 2020 | 103.07 | 103.97 | 102.28 | 103.15 | 1,411,292 | -0.11(-0.10%) |
Oct 12, 2020 | 102.85 | 103.58 | 101.97 | 103.25 | 1,528,489 | +1.52(+1.49%) |
Oct 09, 2020 | 100.67 | 103.18 | 100.44 | 101.73 | 3,236,375 | +1.46(+1.45%) |
Oct 08, 2020 | 100.46 | 100.91 | 99.40 | 100.28 | 1,745,802 | +0.38(+0.38%) |
Oct 07, 2020 | 99.47 | 100.73 | 99.26 | 99.90 | 1,779,166 | +1.78(+1.81%) |
Oct 06, 2020 | 101.20 | 101.59 | 97.95 | 98.12 | 2,744,776 | -3.16(-3.12%) |
Oct 05, 2020 | 98.23 | 101.86 | 98.23 | 101.28 | 2,299,207 | +3.18(+3.25%) |
Oct 02, 2020 | 97.31 | 99.00 | 96.87 | 98.10 | 2,212,401 | -1.46(-1.46%) |
Oct 01, 2020 | 98.33 | 100.10 | 97.61 | 99.55 | 4,160,788 | +2.44(+2.52%) |
Sep 30, 2020 | 95.55 | 98.09 | 95.55 | 97.11 | 2,506,400 | +1.06(+1.10%) |
Sep 29, 2020 | 95.93 | 97.05 | 94.97 | 96.05 | 2,725,837 | +1.43(+1.51%) |
Sep 28, 2020 | 93.58 | 94.74 | 93.06 | 94.62 | 1,727,222 | +2.16(+2.33%) |
Sep 25, 2020 | 91.71 | 93.05 | 90.97 | 92.47 | 2,197,045 | +1.05(+1.15%) |
Sep 24, 2020 | 92.60 | 93.24 | 90.84 | 91.42 | 2,895,611 | -1.50(-1.62%) |
Sep 23, 2020 | 94.30 | 95.79 | 92.83 | 92.92 | 2,200,775 | -0.99(-1.06%) |
Sep 22, 2020 | 92.85 | 94.46 | 92.41 | 93.92 | 1,923,633 | +1.45(+1.57%) |
Sep 21, 2020 | 90.78 | 92.47 | 90.30 | 92.47 | 2,442,176 | +0.34(+0.37%) |
Sep 18, 2020 | 91.99 | 93.70 | 91.31 | 92.13 | 2,593,111 | -0.04(-0.05%) |
Sep 17, 2020 | 92.49 | 93.38 | 91.24 | 92.17 | 1,981,484 | -1.27(-1.35%) |
Sep 16, 2020 | 95.10 | 95.22 | 93.19 | 93.44 | 1,980,250 | -0.77(-0.82%) |
Sep 15, 2020 | 94.71 | 95.45 | 93.73 | 94.20 | 1,777,414 | +0.23(+0.24%) |
Sep 14, 2020 | 94.54 | 95.22 | 93.10 | 93.98 | 2,949,003 | +0.99(+1.07%) |
Sep 11, 2020 | 94.25 | 94.68 | 92.17 | 92.98 | 1,559,496 | -0.23(-0.25%) |
Sep 10, 2020 | 94.72 | 95.49 | 92.97 | 93.22 | 2,508,456 | -1.28(-1.35%) |
Sep 09, 2020 | 92.26 | 94.86 | 91.31 | 94.49 | 2,586,622 | +3.12(+3.41%) |
Sep 08, 2020 | 90.54 | 92.73 | 89.27 | 91.38 | 3,353,979 | -0.91(-0.99%) |
Sep 04, 2020 | 95.05 | 95.87 | 90.56 | 92.29 | 2,930,190 | -2.07(-2.20%) |
Sep 03, 2020 | 98.96 | 98.96 | 93.62 | 94.36 | 2,824,122 | -4.62(-4.67%) |
Sep 02, 2020 | 98.91 | 99.14 | 96.95 | 98.98 | 2,889,311 | +0.45(+0.46%) |
Sep 01, 2020 | 96.35 | 99.34 | 96.12 | 98.53 | 2,724,112 | +2.25(+2.34%) |
Aug 31, 2020 | 96.78 | 97.37 | 95.36 | 96.28 | 2,890,205 | -0.28(-0.29%) |
Aug 28, 2020 | 96.95 | 96.97 | 95.59 | 96.56 | 2,726,066 | +0.01(+0.01%) |
Aug 27, 2020 | 97.70 | 97.70 | 95.69 | 96.55 | 3,179,710 | -0.95(-0.97%) |
Aug 26, 2020 | 98.45 | 99.13 | 96.86 | 97.50 | 4,748,518 | -0.29(-0.29%) |
Aug 25, 2020 | 98.53 | 98.84 | 94.28 | 97.78 | 12,048,815 | -4.11(-4.03%) |
Aug 24, 2020 | 102.70 | 103.72 | 99.66 | 101.89 | 6,246,916 | +2.93(+2.96%) |
Aug 21, 2020 | 97.23 | 99.35 | 97.18 | 98.96 | 4,390,505 | +2.00(+2.06%) |
Aug 20, 2020 | 96.72 | 97.29 | 95.87 | 96.97 | 2,429,255 | -0.23(-0.23%) |
Aug 19, 2020 | 96.06 | 98.68 | 96.06 | 97.19 | 3,519,730 | +1.25(+1.30%) |
Aug 18, 2020 | 97.13 | 97.36 | 95.77 | 95.94 | 2,552,610 | -0.23(-0.24%) |
Aug 17, 2020 | 96.35 | 96.70 | 95.39 | 96.18 | 2,604,355 | +1.13(+1.19%) |
Aug 14, 2020 | 94.05 | 95.77 | 93.75 | 95.05 | 2,940,212 | +1.38(+1.47%) |
Aug 13, 2020 | 91.65 | 94.14 | 91.58 | 93.67 | 2,627,404 | +2.53(+2.78%) |
Aug 12, 2020 | 90.77 | 91.61 | 90.37 | 91.13 | 1,402,265 | +0.75(+0.83%) |
Aug 11, 2020 | 91.15 | 91.66 | 90.04 | 90.39 | 1,715,646 | -0.09(-0.10%) |
Aug 10, 2020 | 90.07 | 91.52 | 89.33 | 90.47 | 2,282,800 | +1.15(+1.28%) |
Aug 07, 2020 | 89.31 | 90.04 | 88.47 | 89.33 | 2,052,181 | +0.13(+0.15%) |
Aug 06, 2020 | 88.45 | 89.23 | 87.35 | 89.20 | 2,856,152 | +0.73(+0.82%) |
Aug 05, 2020 | 88.04 | 88.58 | 86.75 | 88.47 | 2,153,675 | +1.22(+1.39%) |
Aug 04, 2020 | 87.32 | 88.18 | 86.68 | 87.25 | 1,460,304 | -0.33(-0.38%) |
Aug 03, 2020 | 86.87 | 88.54 | 86.59 | 87.58 | 1,839,522 | +1.13(+1.31%) |
Jul 31, 2020 | 87.03 | 87.21 | 85.33 | 86.45 | 2,174,402 | -0.38(-0.44%) |
Jul 30, 2020 | 84.33 | 87.40 | 84.03 | 86.84 | 2,571,082 | +1.68(+1.97%) |
Jul 29, 2020 | 84.74 | 85.84 | 84.43 | 85.16 | 1,607,628 | +0.79(+0.94%) |
Jul 28, 2020 | 84.94 | 85.76 | 84.26 | 84.37 | 1,699,144 | -0.63(-0.75%) |
Jul 27, 2020 | 84.09 | 85.34 | 83.63 | 85.00 | 2,626,708 | +0.81(+0.96%) |
Jul 24, 2020 | 83.18 | 84.85 | 82.95 | 84.20 | 2,458,471 | +0.79(+0.95%) |
Jul 23, 2020 | 84.31 | 85.53 | 83.32 | 83.41 | 3,296,465 | -1.11(-1.31%) |
Jul 22, 2020 | 82.88 | 86.31 | 82.76 | 84.52 | 9,209,738 | +6.15(+7.84%) |
Jul 21, 2020 | 76.92 | 79.11 | 76.92 | 78.37 | 2,503,948 | +1.65(+2.15%) |
Jul 20, 2020 | 76.12 | 77.24 | 75.07 | 76.72 | 2,535,348 | +0.36(+0.48%) |
Jul 17, 2020 | 77.11 | 77.11 | 75.90 | 76.36 | 1,486,348 | -0.34(-0.44%) |
Jul 16, 2020 | 76.59 | 77.88 | 76.26 | 76.70 | 1,687,494 | -0.06(-0.08%) |
Jul 15, 2020 | 77.22 | 77.24 | 75.55 | 76.76 | 2,315,566 | +1.33(+1.76%) |
Jul 14, 2020 | 74.31 | 75.59 | 73.28 | 75.43 | 2,153,459 | +1.12(+1.51%) |
Jul 13, 2020 | 74.40 | 76.68 | 74.14 | 74.31 | 2,158,229 | +0.61(+0.82%) |
Jul 10, 2020 | 73.82 | 74.41 | 73.34 | 73.70 | 1,944,820 | -0.04(-0.06%) |
Jul 09, 2020 | 75.66 | 75.66 | 72.98 | 73.75 | 2,343,288 | -1.94(-2.56%) |
Jul 08, 2020 | 74.28 | 75.72 | 74.21 | 75.68 | 2,371,152 | +1.38(+1.86%) |
Jul 07, 2020 | 75.50 | 75.98 | 74.13 | 74.30 | 2,592,430 | -1.83(-2.41%) |
Jul 06, 2020 | 77.26 | 77.89 | 75.59 | 76.13 | 2,361,523 | +0.22(+0.29%) |
Jul 02, 2020 | 77.22 | 77.49 | 75.73 | 75.92 | 2,868,101 | +0.09(+0.11%) |
Jul 01, 2020 | 75.89 | 76.50 | 74.95 | 75.83 | 2,625,410 | +0.07(+0.09%) |
Jun 30, 2020 | 74.66 | 76.58 | 74.34 | 75.76 | 3,598,654 | +0.82(+1.09%) |
Jun 29, 2020 | 74.30 | 75.33 | 73.60 | 74.94 | 3,411,937 | +1.33(+1.80%) |
Jun 26, 2020 | 73.67 | 75.55 | 73.51 | 73.61 | 6,195,365 | +0.08(+0.11%) |
Jun 25, 2020 | 72.36 | 73.66 | 71.91 | 73.54 | 2,485,116 | +0.77(+1.06%) |
Jun 24, 2020 | 73.61 | 75.18 | 72.39 | 72.76 | 4,614,287 | -1.75(-2.35%) |
Jun 23, 2020 | 74.55 | 75.18 | 73.42 | 74.52 | 3,066,292 | +0.92(+1.25%) |
Jun 22, 2020 | 70.13 | 73.77 | 69.77 | 73.60 | 3,583,055 | +3.11(+4.41%) |
Jun 19, 2020 | 72.78 | 72.80 | 69.91 | 70.49 | 5,689,203 | -0.95(-1.34%) |
Jun 18, 2020 | 71.59 | 72.79 | 70.71 | 71.44 | 2,633,000 | -0.82(-1.13%) |
Jun 17, 2020 | 72.46 | 73.21 | 71.32 | 72.26 | 2,621,087 | -0.20(-0.28%) |
Jun 16, 2020 | 71.67 | 73.03 | 69.81 | 72.46 | 4,366,055 | +3.00(+4.32%) |
Jun 15, 2020 | 65.57 | 70.30 | 65.31 | 69.46 | 2,800,255 | +1.95(+2.89%) |
Jun 12, 2020 | 68.93 | 69.17 | 65.69 | 67.50 | 2,923,624 | +0.44(+0.66%) |
Jun 11, 2020 | 68.97 | 68.97 | 66.47 | 67.06 | 2,975,792 | -3.86(-5.45%) |
Jun 10, 2020 | 71.34 | 71.46 | 69.49 | 70.92 | 3,297,068 | +0.55(+0.78%) |
Jun 09, 2020 | 70.94 | 71.16 | 69.77 | 70.38 | 2,379,243 | -1.78(-2.46%) |
Jun 08, 2020 | 72.26 | 73.17 | 71.56 | 72.15 | 2,255,194 | +0.99(+1.39%) |
Jun 05, 2020 | 71.41 | 72.08 | 70.62 | 71.16 | 3,370,597 | +2.25(+3.27%) |
Jun 04, 2020 | 70.41 | 70.97 | 68.27 | 68.91 | 2,976,077 | -1.98(-2.80%) |
Jun 03, 2020 | 70.36 | 71.08 | 69.86 | 70.89 | 2,666,995 | +1.46(+2.10%) |
Jun 02, 2020 | 66.80 | 69.45 | 66.72 | 69.44 | 3,221,484 | +2.61(+3.91%) |