Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 192.81 | 197.89 | 188.45 | 189.42 | 193,877 | -1.64(-0.86%) |
Mar 30, 2021 | 184.79 | 193.03 | 181.11 | 191.05 | 139,611 | +5.62(+3.03%) |
Mar 29, 2021 | 197.07 | 198.69 | 185.16 | 185.44 | 205,789 | -14.07(-7.05%) |
Mar 26, 2021 | 198.64 | 207.02 | 194.36 | 199.50 | 144,049 | +0.90(+0.45%) |
Mar 25, 2021 | 193.72 | 201.88 | 191.76 | 198.61 | 154,268 | +2.19(+1.11%) |
Mar 24, 2021 | 205.48 | 206.77 | 196.42 | 196.42 | 122,749 | -8.56(-4.17%) |
Mar 23, 2021 | 205.97 | 211.72 | 202.41 | 204.98 | 160,611 | -1.44(-0.70%) |
Mar 22, 2021 | 215.29 | 216.92 | 206.10 | 206.42 | 193,873 | -5.37(-2.53%) |
Mar 19, 2021 | 211.63 | 218.19 | 211.33 | 211.78 | 280,897 | +3.20(+1.53%) |
Mar 18, 2021 | 223.27 | 223.27 | 208.59 | 208.59 | 203,613 | -16.82(-7.46%) |
Mar 17, 2021 | 220.97 | 231.64 | 220.38 | 225.41 | 201,422 | +1.54(+0.69%) |
Mar 16, 2021 | 223.10 | 227.17 | 218.71 | 223.87 | 142,512 | -3.67(-1.61%) |
Mar 15, 2021 | 228.82 | 230.84 | 225.59 | 227.54 | 126,695 | -1.50(-0.66%) |
Mar 12, 2021 | 225.66 | 231.41 | 225.66 | 229.04 | 117,828 | +0.73(+0.32%) |
Mar 11, 2021 | 221.53 | 228.82 | 220.78 | 228.31 | 112,451 | +9.47(+4.33%) |
Mar 10, 2021 | 223.30 | 229.09 | 218.42 | 218.84 | 106,161 | +0.55(+0.25%) |
Mar 09, 2021 | 217.68 | 227.56 | 214.25 | 218.29 | 200,632 | +9.80(+4.70%) |
Mar 08, 2021 | 216.20 | 219.22 | 206.11 | 208.49 | 145,848 | -7.58(-3.51%) |
Mar 05, 2021 | 214.19 | 216.25 | 201.98 | 216.07 | 160,930 | +3.02(+1.42%) |
Mar 04, 2021 | 223.76 | 226.50 | 208.58 | 213.05 | 191,835 | -13.03(-5.76%) |
Mar 03, 2021 | 233.87 | 234.37 | 224.17 | 226.07 | 113,859 | -6.17(-2.66%) |
Mar 02, 2021 | 238.75 | 239.89 | 232.12 | 232.24 | 97,542 | -3.96(-1.68%) |
Mar 01, 2021 | 228.56 | 238.15 | 227.65 | 236.20 | 135,656 | +11.40(+5.07%) |
Feb 26, 2021 | 222.46 | 232.72 | 206.75 | 224.80 | 203,808 | -1.56(-0.69%) |
Feb 25, 2021 | 233.07 | 238.71 | 226.37 | 226.37 | 134,522 | -7.64(-3.27%) |
Feb 24, 2021 | 223.01 | 235.92 | 223.01 | 234.01 | 100,281 | +8.91(+3.96%) |
Feb 23, 2021 | 224.01 | 228.36 | 211.72 | 225.09 | 149,746 | -6.44(-2.78%) |
Feb 22, 2021 | 235.26 | 235.26 | 230.48 | 231.54 | 156,228 | -6.81(-2.86%) |
Feb 19, 2021 | 239.78 | 242.66 | 236.37 | 238.34 | 114,564 | +1.14(+0.48%) |
Feb 18, 2021 | 238.99 | 241.10 | 236.19 | 237.21 | 111,676 | -5.23(-2.16%) |
Feb 17, 2021 | 241.65 | 246.35 | 237.87 | 242.44 | 78,142 | -0.60(-0.25%) |
Feb 16, 2021 | 245.68 | 248.32 | 240.95 | 243.04 | 169,304 | -0.69(-0.28%) |
Feb 12, 2021 | 241.60 | 244.35 | 239.63 | 243.74 | 73,825 | +0.52(+0.21%) |
Feb 11, 2021 | 241.35 | 243.47 | 234.33 | 243.22 | 96,653 | +2.51(+1.04%) |
Feb 10, 2021 | 236.62 | 247.32 | 233.87 | 240.72 | 166,246 | +8.44(+3.63%) |
Feb 09, 2021 | 228.76 | 236.66 | 224.33 | 232.28 | 127,249 | +3.07(+1.34%) |
Feb 08, 2021 | 224.72 | 230.32 | 223.92 | 229.21 | 104,023 | +6.17(+2.76%) |
Feb 05, 2021 | 224.46 | 224.59 | 218.75 | 223.04 | 93,519 | +0.21(+0.10%) |
Feb 04, 2021 | 218.91 | 223.25 | 217.52 | 222.83 | 114,349 | +4.25(+1.94%) |
Feb 03, 2021 | 213.13 | 223.16 | 210.09 | 218.58 | 250,245 | +7.55(+3.58%) |
Feb 02, 2021 | 208.00 | 212.34 | 201.95 | 211.03 | 112,875 | +4.36(+2.11%) |
Feb 01, 2021 | 210.09 | 210.66 | 200.33 | 206.67 | 136,680 | -1.86(-0.89%) |
Jan 29, 2021 | 211.09 | 214.47 | 205.65 | 208.52 | 135,947 | -2.57(-1.22%) |
Jan 28, 2021 | 213.60 | 213.74 | 204.38 | 211.09 | 152,730 | -2.60(-1.22%) |
Jan 27, 2021 | 210.38 | 220.32 | 205.92 | 213.69 | 201,453 | -2.26(-1.05%) |
Jan 26, 2021 | 213.30 | 216.79 | 210.37 | 215.95 | 101,161 | +2.57(+1.20%) |
Jan 25, 2021 | 200.91 | 213.79 | 199.94 | 213.38 | 158,031 | +17.12(+8.72%) |
Jan 22, 2021 | 195.52 | 196.80 | 193.31 | 196.26 | 98,134 | -0.39(-0.20%) |
Jan 21, 2021 | 198.41 | 199.65 | 196.19 | 196.65 | 92,220 | -1.66(-0.84%) |
Jan 20, 2021 | 199.93 | 203.49 | 197.80 | 198.31 | 177,201 | +1.05(+0.53%) |
Jan 19, 2021 | 187.53 | 197.26 | 186.47 | 197.26 | 180,458 | +11.93(+6.44%) |
Jan 15, 2021 | 190.80 | 190.80 | 180.35 | 185.33 | 168,020 | -6.42(-3.35%) |
Jan 14, 2021 | 191.19 | 195.29 | 189.89 | 191.75 | 129,931 | +1.92(+1.01%) |
Jan 13, 2021 | 187.33 | 194.29 | 184.58 | 189.83 | 210,615 | +4.47(+2.41%) |
Jan 12, 2021 | 184.82 | 188.82 | 181.72 | 185.36 | 119,071 | +1.04(+0.56%) |
Jan 11, 2021 | 184.09 | 188.04 | 181.36 | 184.32 | 120,806 | -0.78(-0.42%) |
Jan 08, 2021 | 189.71 | 189.89 | 178.10 | 185.10 | 184,113 | -4.77(-2.51%) |
Jan 07, 2021 | 196.06 | 201.50 | 189.76 | 189.87 | 169,151 | -3.95(-2.04%) |
Jan 06, 2021 | 178.44 | 195.48 | 178.44 | 193.83 | 338,801 | +16.78(+9.48%) |
Jan 05, 2021 | 170.01 | 177.81 | 170.01 | 177.05 | 106,990 | +5.91(+3.45%) |
Jan 04, 2021 | 174.46 | 176.54 | 169.44 | 171.14 | 104,334 | -3.32(-1.90%) |
Dec 31, 2020 | 174.46 | 174.46 | 174.46 | 63,468 | +3.04(+1.77%) | |
Dec 30, 2020 | 172.23 | 174.16 | 170.67 | 171.43 | 63,468 | +0.66(+0.39%) |
Dec 29, 2020 | 169.74 | 171.19 | 164.44 | 170.77 | 134,703 | +0.47(+0.28%) |
Dec 28, 2020 | 176.76 | 176.82 | 169.72 | 170.30 | 122,015 | -4.44(-2.54%) |
Dec 24, 2020 | 179.42 | 180.38 | 174.18 | 174.74 | 93,857 | -4.98(-2.77%) |
Dec 23, 2020 | 172.94 | 179.81 | 170.90 | 179.72 | 184,656 | +6.76(+3.91%) |
Dec 22, 2020 | 174.62 | 175.62 | 171.69 | 172.96 | 80,904 | -0.47(-0.27%) |
Dec 21, 2020 | 174.39 | 176.71 | 171.78 | 173.43 | 134,317 | -3.49(-1.97%) |
Dec 18, 2020 | 177.44 | 179.11 | 175.58 | 176.93 | 192,968 | -0.64(-0.36%) |
Dec 17, 2020 | 177.68 | 179.46 | 175.29 | 177.56 | 100,000 | +0.81(+0.46%) |
Dec 16, 2020 | 177.29 | 178.29 | 175.21 | 176.75 | 103,628 | +0.07(+0.04%) |
Dec 15, 2020 | 173.02 | 179.54 | 173.02 | 176.68 | 122,025 | +5.41(+3.16%) |
Dec 14, 2020 | 164.56 | 173.77 | 164.56 | 171.27 | 156,883 | +8.06(+4.94%) |
Dec 11, 2020 | 171.76 | 172.73 | 162.10 | 163.21 | 193,873 | -10.95(-6.29%) |
Dec 10, 2020 | 175.98 | 179.04 | 170.95 | 174.16 | 114,300 | -2.59(-1.46%) |
Dec 09, 2020 | 182.07 | 182.32 | 175.97 | 176.75 | 98,995 | -5.78(-3.17%) |
Dec 08, 2020 | 178.35 | 182.96 | 174.50 | 182.53 | 149,204 | +3.27(+1.82%) |
Dec 07, 2020 | 180.33 | 180.95 | 176.87 | 179.26 | 239,166 | -1.70(-0.94%) |
Dec 04, 2020 | 182.41 | 184.14 | 180.21 | 180.96 | 97,446 | -1.03(-0.57%) |
Dec 03, 2020 | 180.27 | 184.08 | 180.27 | 182.00 | 97,353 | +1.49(+0.83%) |
Dec 02, 2020 | 180.33 | 182.82 | 178.93 | 180.50 | 102,055 | -2.30(-1.26%) |
Dec 01, 2020 | 182.24 | 183.21 | 175.34 | 182.80 | 179,281 | +2.43(+1.35%) |
Nov 30, 2020 | 182.90 | 184.28 | 179.18 | 180.37 | 284,018 | -1.97(-1.08%) |
Nov 27, 2020 | 173.64 | 182.34 | 173.64 | 182.34 | 176,670 | +10.62(+6.19%) |
Nov 25, 2020 | 170.26 | 172.54 | 165.53 | 171.72 | 160,599 | +1.48(+0.87%) |
Nov 24, 2020 | 170.45 | 173.51 | 165.41 | 170.25 | 260,563 | +0.69(+0.41%) |
Nov 23, 2020 | 159.30 | 172.72 | 159.30 | 169.56 | 267,274 | +11.51(+7.28%) |
Nov 20, 2020 | 152.53 | 159.92 | 150.37 | 158.04 | 175,085 | +5.05(+3.30%) |
Nov 19, 2020 | 150.04 | 154.10 | 149.33 | 152.99 | 100,779 | +4.07(+2.74%) |
Nov 18, 2020 | 153.11 | 154.55 | 148.90 | 148.92 | 76,188 | -4.21(-2.75%) |
Nov 17, 2020 | 151.27 | 154.62 | 147.77 | 153.12 | 134,377 | +2.45(+1.62%) |
Nov 16, 2020 | 150.73 | 153.22 | 148.44 | 150.67 | 118,368 | +0.80(+0.54%) |
Nov 13, 2020 | 150.76 | 151.62 | 147.74 | 149.87 | 83,072 | +0.53(+0.35%) |
Nov 12, 2020 | 150.21 | 150.95 | 147.53 | 149.34 | 157,259 | -0.87(-0.58%) |
Nov 11, 2020 | 146.38 | 151.35 | 146.13 | 150.21 | 217,420 | +6.07(+4.21%) |
Nov 10, 2020 | 142.96 | 145.53 | 136.86 | 144.14 | 222,901 | +2.68(+1.89%) |
Nov 09, 2020 | 155.39 | 158.19 | 141.39 | 141.46 | 289,982 | -11.82(-7.71%) |
Nov 06, 2020 | 149.07 | 154.38 | 145.27 | 153.28 | 170,106 | +4.48(+3.01%) |
Nov 05, 2020 | 148.20 | 151.24 | 144.91 | 148.80 | 271,044 | +6.63(+4.67%) |
Nov 04, 2020 | 142.24 | 143.97 | 139.71 | 142.17 | 181,233 | +1.97(+1.41%) |
Nov 03, 2020 | 146.97 | 150.03 | 139.92 | 140.19 | 559,660 | +10.98(+8.50%) |
Nov 02, 2020 | 126.51 | 129.34 | 124.64 | 129.21 | 221,251 | +5.08(+4.09%) |
Oct 30, 2020 | 131.81 | 131.85 | 123.34 | 124.13 | 203,946 | -9.09(-6.82%) |
Oct 29, 2020 | 131.73 | 133.85 | 128.47 | 133.22 | 177,423 | +0.82(+0.62%) |
Oct 28, 2020 | 133.34 | 133.87 | 129.99 | 132.40 | 265,363 | -2.97(-2.19%) |
Oct 27, 2020 | 134.86 | 136.35 | 132.91 | 135.37 | 136,307 | +1.25(+0.93%) |
Oct 26, 2020 | 131.26 | 134.43 | 131.26 | 134.12 | 110,039 | +1.09(+0.82%) |
Oct 23, 2020 | 131.37 | 134.01 | 131.37 | 133.03 | 89,070 | +2.93(+2.26%) |
Oct 22, 2020 | 131.13 | 135.02 | 129.46 | 130.10 | 257,059 | -0.42(-0.32%) |
Oct 21, 2020 | 129.80 | 133.41 | 129.78 | 130.52 | 158,568 | +1.41(+1.09%) |
Oct 20, 2020 | 135.72 | 135.72 | 128.98 | 129.11 | 202,529 | -5.64(-4.18%) |
Oct 19, 2020 | 137.84 | 139.35 | 133.70 | 134.74 | 181,855 | -3.08(-2.24%) |
Oct 16, 2020 | 143.99 | 143.99 | 137.52 | 137.83 | 147,131 | -6.09(-4.23%) |
Oct 15, 2020 | 139.73 | 144.91 | 139.13 | 143.91 | 146,559 | +2.38(+1.68%) |
Oct 14, 2020 | 144.91 | 144.91 | 138.81 | 141.54 | 146,413 | -2.49(-1.73%) |
Oct 13, 2020 | 142.87 | 144.88 | 137.04 | 144.03 | 182,513 | +0.18(+0.12%) |
Oct 12, 2020 | 146.67 | 147.65 | 143.23 | 143.85 | 147,214 | -1.93(-1.32%) |
Oct 09, 2020 | 145.26 | 146.96 | 143.97 | 145.78 | 150,413 | +1.58(+1.10%) |
Oct 08, 2020 | 146.73 | 147.11 | 143.06 | 144.20 | 148,168 | -1.32(-0.90%) |
Oct 07, 2020 | 145.92 | 148.44 | 144.58 | 145.51 | 210,633 | -0.13(-0.09%) |
Oct 06, 2020 | 144.42 | 149.66 | 144.42 | 145.65 | 190,309 | +0.96(+0.67%) |
Oct 05, 2020 | 145.79 | 147.56 | 140.88 | 144.68 | 194,601 | -0.71(-0.49%) |
Oct 02, 2020 | 144.46 | 147.06 | 143.45 | 145.39 | 257,592 | -0.70(-0.48%) |
Oct 01, 2020 | 145.79 | 148.03 | 144.22 | 146.09 | 358,729 | +0.79(+0.54%) |
Sep 30, 2020 | 142.36 | 147.65 | 142.36 | 145.30 | 185,799 | +2.71(+1.90%) |
Sep 29, 2020 | 147.14 | 147.14 | 142.18 | 142.59 | 118,673 | -3.65(-2.50%) |
Sep 28, 2020 | 146.89 | 148.03 | 144.23 | 146.24 | 193,238 | +0.54(+0.37%) |
Sep 25, 2020 | 144.82 | 147.05 | 143.58 | 145.70 | 82,053 | +0.43(+0.30%) |
Sep 24, 2020 | 144.88 | 148.00 | 141.87 | 145.27 | 116,910 | +0.55(+0.38%) |
Sep 23, 2020 | 152.87 | 152.87 | 143.45 | 144.72 | 161,037 | -8.77(-5.71%) |
Sep 22, 2020 | 153.22 | 154.05 | 150.70 | 153.48 | 169,124 | +1.37(+0.90%) |
Sep 21, 2020 | 150.05 | 155.18 | 149.65 | 152.12 | 209,725 | -0.28(-0.19%) |
Sep 18, 2020 | 154.07 | 154.72 | 150.25 | 152.40 | 263,381 | -0.29(-0.19%) |
Sep 17, 2020 | 152.44 | 154.88 | 150.40 | 152.69 | 117,519 | -2.12(-1.37%) |
Sep 16, 2020 | 156.03 | 158.97 | 154.58 | 154.81 | 131,373 | +0.08(+0.05%) |
Sep 15, 2020 | 157.74 | 157.95 | 154.38 | 154.73 | 147,192 | -1.27(-0.81%) |
Sep 14, 2020 | 157.88 | 158.88 | 154.35 | 156.00 | 151,850 | -0.10(-0.07%) |
Sep 11, 2020 | 159.15 | 160.24 | 153.18 | 156.10 | 160,170 | -1.35(-0.86%) |
Sep 10, 2020 | 154.47 | 161.77 | 153.75 | 157.45 | 232,722 | +4.43(+2.90%) |
Sep 09, 2020 | 144.84 | 154.68 | 144.84 | 153.02 | 214,177 | +9.37(+6.52%) |
Sep 08, 2020 | 138.84 | 145.93 | 137.63 | 143.65 | 280,817 | +2.82(+2.00%) |
Sep 04, 2020 | 149.03 | 149.66 | 137.07 | 140.84 | 269,418 | -8.95(-5.98%) |
Sep 03, 2020 | 149.26 | 150.35 | 147.29 | 149.79 | 349,525 | -0.98(-0.65%) |
Sep 02, 2020 | 145.66 | 150.85 | 145.21 | 150.77 | 422,796 | +5.06(+3.47%) |
Sep 01, 2020 | 142.88 | 146.37 | 141.78 | 145.72 | 229,624 | +2.88(+2.02%) |
Aug 31, 2020 | 147.29 | 147.38 | 142.21 | 142.84 | 544,237 | -3.51(-2.40%) |
Aug 28, 2020 | 146.15 | 148.79 | 145.15 | 146.35 | 270,330 | +0.74(+0.51%) |
Aug 27, 2020 | 145.66 | 147.20 | 142.53 | 145.61 | 202,003 | +0.54(+0.37%) |
Aug 26, 2020 | 145.58 | 148.12 | 144.48 | 145.07 | 148,634 | -1.00(-0.68%) |
Aug 25, 2020 | 142.79 | 147.27 | 140.54 | 146.07 | 195,231 | +3.57(+2.51%) |
Aug 24, 2020 | 146.36 | 146.87 | 141.33 | 142.50 | 189,324 | -2.54(-1.75%) |
Aug 21, 2020 | 143.12 | 146.02 | 142.65 | 145.03 | 163,360 | +1.18(+0.82%) |
Aug 20, 2020 | 141.43 | 144.84 | 139.62 | 143.86 | 431,150 | +1.50(+1.05%) |
Aug 19, 2020 | 142.35 | 144.40 | 141.92 | 142.35 | 275,700 | -0.19(-0.13%) |
Aug 18, 2020 | 141.74 | 144.77 | 141.59 | 142.54 | 293,506 | +0.51(+0.36%) |
Aug 17, 2020 | 143.28 | 143.89 | 139.17 | 142.03 | 729,998 | -0.98(-0.69%) |
Aug 14, 2020 | 145.01 | 145.59 | 141.35 | 143.01 | 170,651 | -2.30(-1.58%) |
Aug 13, 2020 | 144.74 | 147.93 | 144.23 | 145.31 | 265,795 | +1.75(+1.22%) |
Aug 12, 2020 | 144.16 | 146.04 | 143.25 | 143.56 | 188,066 | +0.66(+0.46%) |
Aug 11, 2020 | 146.09 | 148.19 | 142.06 | 142.90 | 222,786 | -2.56(-1.76%) |
Aug 10, 2020 | 144.29 | 147.61 | 142.91 | 145.45 | 345,972 | +2.00(+1.39%) |
Aug 07, 2020 | 143.91 | 146.62 | 140.94 | 143.45 | 300,746 | -0.90(-0.62%) |
Aug 06, 2020 | 155.99 | 155.99 | 139.75 | 144.35 | 790,525 | -16.01(-9.98%) |
Aug 05, 2020 | 154.78 | 161.11 | 153.56 | 160.36 | 368,421 | +7.25(+4.74%) |
Aug 04, 2020 | 149.22 | 153.93 | 147.83 | 153.11 | 261,911 | +3.08(+2.05%) |
Aug 03, 2020 | 147.47 | 150.70 | 144.84 | 150.03 | 343,727 | +3.32(+2.26%) |
Jul 31, 2020 | 145.84 | 147.17 | 143.96 | 146.71 | 288,329 | +0.98(+0.67%) |
Jul 30, 2020 | 145.44 | 146.39 | 142.90 | 145.73 | 293,916 | -1.48(-1.01%) |
Jul 29, 2020 | 143.96 | 148.12 | 143.96 | 147.21 | 236,720 | +3.61(+2.51%) |
Jul 28, 2020 | 144.87 | 146.04 | 143.22 | 143.60 | 246,988 | -2.53(-1.73%) |
Jul 27, 2020 | 143.48 | 147.68 | 142.93 | 146.13 | 241,816 | +3.82(+2.68%) |
Jul 24, 2020 | 144.80 | 144.80 | 139.84 | 142.31 | 199,586 | -3.95(-2.70%) |
Jul 23, 2020 | 143.65 | 149.60 | 143.52 | 146.26 | 374,319 | +0.93(+0.64%) |
Jul 22, 2020 | 145.01 | 146.37 | 142.34 | 145.33 | 279,969 | +0.32(+0.22%) |
Jul 21, 2020 | 147.47 | 147.99 | 142.10 | 145.01 | 240,689 | -1.30(-0.89%) |
Jul 20, 2020 | 140.02 | 147.43 | 139.07 | 146.31 | 667,398 | +6.22(+4.44%) |
Jul 17, 2020 | 141.33 | 141.68 | 138.96 | 140.08 | 148,664 | -0.64(-0.46%) |
Jul 16, 2020 | 138.32 | 142.86 | 138.25 | 140.72 | 199,748 | +2.48(+1.79%) |
Jul 15, 2020 | 137.85 | 139.58 | 134.07 | 138.25 | 286,846 | +3.25(+2.41%) |
Jul 14, 2020 | 133.21 | 135.30 | 127.92 | 135.00 | 242,176 | +2.03(+1.53%) |
Jul 13, 2020 | 134.17 | 136.38 | 131.94 | 132.97 | 459,748 | -1.20(-0.90%) |
Jul 10, 2020 | 134.24 | 135.55 | 131.83 | 134.17 | 544,192 | -0.08(-0.06%) |
Jul 09, 2020 | 131.04 | 135.06 | 130.85 | 134.25 | 563,357 | +3.05(+2.32%) |
Jul 08, 2020 | 130.59 | 132.81 | 129.81 | 131.21 | 492,935 | +0.49(+0.38%) |
Jul 07, 2020 | 131.50 | 132.49 | 129.59 | 130.72 | 464,886 | -0.80(-0.61%) |
Jul 06, 2020 | 134.29 | 138.68 | 130.80 | 131.51 | 581,566 | +0.33(+0.25%) |
Jul 02, 2020 | 125.94 | 134.42 | 125.92 | 131.18 | 380,490 | +7.17(+5.78%) |
Jul 01, 2020 | 122.88 | 125.45 | 117.78 | 124.01 | 295,057 | +2.20(+1.80%) |
Jun 30, 2020 | 119.28 | 122.65 | 118.87 | 121.81 | 337,607 | +1.90(+1.59%) |
Jun 29, 2020 | 116.14 | 120.08 | 113.68 | 119.91 | 395,495 | +5.37(+4.69%) |
Jun 26, 2020 | 113.75 | 115.91 | 113.57 | 114.54 | 366,549 | +0.49(+0.43%) |
Jun 25, 2020 | 108.51 | 114.10 | 107.06 | 114.05 | 283,636 | +7.00(+6.54%) |
Jun 24, 2020 | 108.78 | 109.83 | 105.28 | 107.05 | 229,389 | -2.57(-2.34%) |
Jun 23, 2020 | 106.29 | 109.91 | 106.02 | 109.62 | 221,534 | +4.96(+4.74%) |
Jun 22, 2020 | 104.00 | 105.51 | 102.87 | 104.66 | 181,614 | +1.34(+1.30%) |
Jun 19, 2020 | 104.73 | 106.27 | 102.72 | 103.32 | 281,863 | -0.29(-0.28%) |
Jun 18, 2020 | 100.99 | 104.22 | 100.96 | 103.61 | 163,715 | +1.54(+1.51%) |
Jun 17, 2020 | 105.26 | 106.27 | 101.40 | 102.07 | 188,491 | -2.58(-2.47%) |
Jun 16, 2020 | 101.81 | 105.25 | 100.56 | 104.65 | 393,473 | +6.22(+6.32%) |
Jun 15, 2020 | 91.32 | 98.61 | 90.07 | 98.43 | 319,773 | +4.65(+4.96%) |
Jun 12, 2020 | 90.05 | 95.46 | 88.96 | 93.78 | 420,440 | +6.90(+7.94%) |
Jun 11, 2020 | 91.54 | 91.74 | 86.67 | 86.88 | 302,101 | -8.61(-9.01%) |
Jun 10, 2020 | 96.50 | 96.76 | 92.29 | 95.49 | 197,151 | -1.11(-1.15%) |
Jun 09, 2020 | 100.84 | 101.19 | 95.57 | 96.60 | 266,891 | -5.30(-5.20%) |
Jun 08, 2020 | 99.71 | 102.04 | 98.35 | 101.90 | 301,385 | +3.19(+3.23%) |
Jun 05, 2020 | 96.60 | 99.13 | 96.06 | 98.72 | 245,783 | +4.86(+5.17%) |
Jun 04, 2020 | 92.88 | 95.11 | 92.57 | 93.86 | 238,028 | +0.98(+1.06%) |
Jun 03, 2020 | 92.47 | 95.08 | 92.12 | 92.88 | 219,475 | +2.37(+2.62%) |
Jun 02, 2020 | 90.90 | 95.60 | 89.51 | 90.51 | 439,380 | +0.59(+0.66%) |
Jun 01, 2020 | 89.64 | 92.81 | 88.70 | 89.92 | 251,199 | +0.85(+0.96%) |
May 29, 2020 | 85.07 | 89.46 | 84.87 | 89.06 | 304,155 | +3.69(+4.32%) |
May 28, 2020 | 86.80 | 86.88 | 84.68 | 85.37 | 219,884 | -1.19(-1.38%) |
May 27, 2020 | 83.77 | 86.69 | 83.34 | 86.57 | 347,791 | +3.79(+4.57%) |
May 26, 2020 | 82.33 | 85.70 | 81.71 | 82.78 | 322,860 | +3.13(+3.93%) |
May 22, 2020 | 80.88 | 81.34 | 79.45 | 79.65 | 141,678 | -1.04(-1.29%) |
May 21, 2020 | 82.02 | 84.50 | 80.39 | 80.69 | 272,353 | -1.17(-1.42%) |
May 20, 2020 | 81.81 | 83.02 | 80.44 | 81.86 | 151,172 | +1.56(+1.94%) |
May 19, 2020 | 80.72 | 82.82 | 79.06 | 80.30 | 281,689 | -0.48(-0.59%) |
May 18, 2020 | 82.25 | 82.44 | 77.89 | 80.78 | 364,765 | +1.26(+1.59%) |
May 15, 2020 | 76.86 | 81.24 | 76.31 | 79.52 | 204,187 | +2.68(+3.49%) |
May 14, 2020 | 76.19 | 77.78 | 73.76 | 76.84 | 276,639 | -1.14(-1.46%) |
May 13, 2020 | 75.75 | 78.67 | 74.57 | 77.98 | 429,252 | +2.26(+2.99%) |
May 12, 2020 | 79.98 | 81.61 | 75.05 | 75.71 | 459,466 | -3.06(-3.89%) |
May 11, 2020 | 82.99 | 88.05 | 78.78 | 78.78 | 589,277 | -4.44(-5.33%) |
May 08, 2020 | 81.36 | 84.20 | 80.86 | 83.22 | 279,450 | +3.30(+4.13%) |
May 07, 2020 | 77.12 | 80.95 | 76.11 | 79.92 | 361,391 | +4.12(+5.43%) |
May 06, 2020 | 72.11 | 84.03 | 72.11 | 75.80 | 1,173,945 | +10.24(+15.62%) |
May 05, 2020 | 64.74 | 68.19 | 64.74 | 65.56 | 267,958 | +1.58(+2.48%) |
May 04, 2020 | 62.89 | 64.24 | 62.36 | 63.97 | 267,951 | +0.18(+0.29%) |
May 01, 2020 | 64.76 | 65.44 | 62.89 | 63.79 | 218,321 | -2.25(-3.40%) |
Apr 30, 2020 | 68.03 | 69.60 | 65.95 | 66.04 | 317,664 | -2.72(-3.95%) |
Apr 29, 2020 | 65.25 | 70.47 | 64.40 | 68.75 | 415,007 | +5.04(+7.91%) |
Apr 28, 2020 | 64.74 | 65.65 | 62.25 | 63.71 | 244,560 | +0.30(+0.47%) |
Apr 27, 2020 | 60.48 | 63.78 | 60.48 | 63.42 | 169,459 | +3.26(+5.43%) |
Apr 24, 2020 | 59.90 | 61.04 | 58.67 | 60.15 | 195,914 | +1.53(+2.61%) |
Apr 23, 2020 | 57.46 | 60.23 | 57.46 | 58.62 | 242,558 | +1.45(+2.54%) |
Apr 22, 2020 | 57.44 | 57.93 | 55.92 | 57.17 | 243,976 | +1.12(+2.00%) |
Apr 21, 2020 | 55.03 | 56.85 | 54.97 | 56.05 | 200,794 | +0.10(+0.17%) |
Apr 20, 2020 | 55.70 | 58.27 | 55.02 | 55.95 | 286,834 | -0.41(-0.73%) |
Apr 17, 2020 | 58.07 | 58.62 | 55.95 | 56.36 | 303,236 | -0.32(-0.57%) |
Apr 16, 2020 | 58.30 | 59.41 | 55.47 | 56.68 | 315,692 | -1.62(-2.78%) |
Apr 15, 2020 | 59.27 | 61.17 | 57.82 | 58.30 | 265,131 | -2.71(-4.44%) |
Apr 14, 2020 | 64.50 | 65.01 | 60.95 | 61.01 | 550,636 | -1.80(-2.87%) |
Apr 13, 2020 | 59.18 | 63.00 | 58.42 | 62.81 | 237,999 | +2.93(+4.90%) |
Apr 09, 2020 | 60.41 | 61.14 | 59.45 | 59.88 | 301,512 | +1.61(+2.76%) |
Apr 08, 2020 | 56.47 | 59.01 | 55.49 | 58.27 | 203,791 | +3.43(+6.25%) |
Apr 07, 2020 | 57.12 | 60.26 | 54.34 | 54.84 | 306,344 | -0.52(-0.94%) |
Apr 06, 2020 | 51.87 | 55.96 | 51.54 | 55.36 | 286,735 | +5.59(+11.23%) |
Apr 03, 2020 | 50.27 | 52.64 | 47.65 | 49.77 | 250,264 | -0.84(-1.67%) |
Apr 02, 2020 | 49.61 | 55.64 | 49.61 | 50.62 | 305,619 | +0.61(+1.22%) |