Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 107.16 | 107.41 | 104.31 | 104.83 | 97,763 | -2.39(-2.23%) |
Jan 28, 2021 | 106.16 | 107.83 | 106.14 | 107.22 | 108,681 | +2.11(+2.01%) |
Jan 27, 2021 | 106.60 | 106.60 | 103.73 | 105.11 | 91,683 | -3.18(-2.93%) |
Jan 26, 2021 | 110.57 | 110.57 | 108.28 | 108.28 | 121,079 | -1.58(-1.43%) |
Jan 25, 2021 | 110.19 | 110.19 | 107.87 | 109.86 | 84,317 | -0.66(-0.60%) |
Jan 22, 2021 | 109.67 | 110.84 | 109.46 | 110.52 | 46,549 | -0.47(-0.42%) |
Jan 21, 2021 | 113.04 | 113.47 | 110.99 | 110.99 | 79,086 | -2.06(-1.83%) |
Jan 20, 2021 | 113.78 | 113.78 | 112.87 | 113.06 | 213,176 | -0.11(-0.10%) |
Jan 19, 2021 | 113.42 | 113.42 | 112.39 | 113.17 | 120,240 | +0.83(+0.74%) |
Jan 15, 2021 | 113.75 | 113.75 | 111.38 | 112.34 | 179,834 | -2.21(-1.93%) |
Jan 14, 2021 | 115.22 | 115.37 | 114.41 | 114.55 | 67,892 | -0.23(-0.20%) |
Jan 13, 2021 | 115.75 | 116.02 | 114.24 | 114.77 | 260,386 | -1.11(-0.96%) |
Jan 12, 2021 | 113.90 | 116.09 | 113.79 | 115.89 | 161,684 | +1.72(+1.50%) |
Jan 11, 2021 | 112.62 | 114.58 | 112.07 | 114.17 | 80,114 | -0.09(-0.08%) |
Jan 08, 2021 | 114.85 | 115.00 | 112.91 | 114.27 | 96,067 | -0.65(-0.57%) |
Jan 07, 2021 | 114.57 | 115.69 | 114.35 | 114.92 | 366,351 | +1.08(+0.94%) |
Jan 06, 2021 | 109.93 | 114.71 | 109.93 | 113.84 | 528,033 | +4.56(+4.17%) |
Jan 05, 2021 | 106.26 | 109.60 | 106.26 | 109.28 | 889,330 | +2.99(+2.81%) |
Jan 04, 2021 | 108.04 | 108.94 | 105.86 | 106.30 | 2,780,558 | -0.66(-0.62%) |
Dec 31, 2020 | 106.96 | 106.96 | 106.96 | 35,556 | +0.20(+0.19%) | |
Dec 30, 2020 | 105.33 | 106.84 | 105.33 | 106.76 | 35,556 | +1.61(+1.53%) |
Dec 29, 2020 | 106.05 | 106.05 | 104.58 | 105.14 | 64,847 | -0.26(-0.25%) |
Dec 28, 2020 | 106.97 | 107.11 | 105.37 | 105.41 | 62,335 | -0.51(-0.48%) |
Dec 24, 2020 | 105.47 | 105.92 | 105.11 | 105.92 | 20,146 | +0.72(+0.68%) |
Dec 23, 2020 | 105.77 | 106.47 | 105.20 | 105.20 | 38,525 | +0.17(+0.16%) |
Dec 22, 2020 | 105.91 | 105.99 | 104.93 | 105.03 | 198,623 | -0.82(-0.77%) |
Dec 21, 2020 | 104.24 | 106.00 | 103.95 | 105.85 | 34,579 | -0.72(-0.67%) |
Dec 18, 2020 | 106.72 | 106.72 | 105.49 | 106.57 | 31,174 | +0.27(+0.26%) |
Dec 17, 2020 | 105.99 | 106.34 | 105.62 | 106.30 | 98,973 | +1.36(+1.30%) |
Dec 16, 2020 | 105.48 | 105.48 | 104.42 | 104.94 | 46,869 | -0.31(-0.30%) |
Dec 15, 2020 | 104.30 | 105.34 | 103.92 | 105.25 | 136,125 | +2.00(+1.94%) |
Dec 14, 2020 | 105.49 | 105.55 | 103.23 | 103.25 | 65,346 | -1.29(-1.24%) |
Dec 11, 2020 | 104.33 | 104.99 | 103.70 | 104.54 | 30,440 | -0.61(-0.58%) |
Dec 10, 2020 | 105.07 | 105.86 | 104.74 | 105.15 | 396,434 | -0.33(-0.31%) |
Dec 09, 2020 | 105.57 | 105.98 | 104.61 | 105.48 | 79,097 | +0.25(+0.24%) |
Dec 08, 2020 | 104.18 | 105.42 | 103.93 | 105.23 | 57,408 | +0.75(+0.72%) |
Dec 07, 2020 | 105.44 | 105.72 | 104.24 | 104.48 | 36,508 | -0.94(-0.89%) |
Dec 04, 2020 | 103.68 | 105.51 | 103.32 | 105.42 | 48,002 | +2.21(+2.14%) |
Dec 03, 2020 | 104.19 | 104.47 | 102.92 | 103.21 | 93,107 | -0.64(-0.62%) |
Dec 02, 2020 | 104.66 | 104.77 | 103.74 | 103.85 | 109,605 | -1.14(-1.08%) |
Dec 01, 2020 | 105.39 | 105.75 | 104.47 | 104.98 | 138,597 | +1.34(+1.30%) |
Nov 30, 2020 | 104.95 | 104.95 | 103.25 | 103.64 | 79,011 | -1.23(-1.17%) |
Nov 27, 2020 | 104.87 | 105.21 | 104.50 | 104.87 | 38,210 | +0.86(+0.83%) |
Nov 25, 2020 | 105.30 | 105.30 | 104.01 | 104.01 | 74,079 | -1.45(-1.37%) |
Nov 24, 2020 | 103.70 | 105.63 | 103.67 | 105.45 | 467,727 | +2.66(+2.59%) |
Nov 23, 2020 | 102.37 | 103.12 | 102.27 | 102.80 | 124,545 | +1.26(+1.24%) |
Nov 20, 2020 | 101.68 | 101.78 | 101.13 | 101.54 | 56,943 | +0.01(+0.01%) |
Nov 19, 2020 | 100.68 | 101.73 | 100.14 | 101.53 | 47,540 | +0.36(+0.35%) |
Nov 18, 2020 | 102.19 | 102.62 | 101.17 | 101.17 | 50,032 | -0.81(-0.79%) |
Nov 17, 2020 | 101.53 | 102.15 | 100.67 | 101.98 | 64,827 | -0.61(-0.60%) |
Nov 16, 2020 | 102.40 | 102.59 | 101.49 | 102.59 | 104,820 | +1.91(+1.89%) |
Nov 13, 2020 | 99.28 | 100.87 | 99.28 | 100.68 | 118,995 | +2.04(+2.07%) |
Nov 12, 2020 | 100.48 | 100.48 | 98.15 | 98.64 | 94,926 | -2.15(-2.13%) |
Nov 11, 2020 | 102.69 | 102.69 | 100.24 | 100.79 | 110,932 | -1.86(-1.81%) |
Nov 10, 2020 | 102.77 | 103.37 | 102.08 | 102.65 | 383,827 | +0.62(+0.61%) |
Nov 09, 2020 | 103.87 | 105.39 | 101.69 | 102.03 | 246,949 | +3.13(+3.16%) |
Nov 06, 2020 | 98.86 | 99.61 | 98.55 | 98.90 | 140,069 | +0.31(+0.31%) |
Nov 05, 2020 | 96.69 | 99.21 | 96.69 | 98.59 | 242,383 | +4.27(+4.53%) |
Nov 04, 2020 | 95.37 | 95.88 | 93.49 | 94.32 | 126,740 | -1.41(-1.47%) |
Nov 03, 2020 | 95.77 | 96.14 | 94.94 | 95.73 | 63,304 | +1.19(+1.26%) |
Nov 02, 2020 | 92.73 | 94.82 | 92.49 | 94.54 | 109,599 | +3.12(+3.41%) |
Oct 30, 2020 | 90.86 | 91.67 | 89.89 | 91.42 | 150,499 | -0.08(-0.09%) |
Oct 29, 2020 | 89.30 | 92.02 | 88.85 | 91.50 | 335,249 | +2.02(+2.26%) |
Oct 28, 2020 | 90.35 | 90.69 | 89.36 | 89.48 | 116,728 | -3.10(-3.35%) |
Oct 27, 2020 | 93.74 | 93.74 | 92.51 | 92.58 | 34,543 | -1.17(-1.25%) |
Oct 26, 2020 | 95.05 | 95.05 | 93.00 | 93.76 | 61,396 | -2.42(-2.52%) |
Oct 23, 2020 | 96.59 | 96.59 | 95.82 | 96.18 | 50,663 | +0.38(+0.40%) |
Oct 22, 2020 | 95.26 | 95.94 | 94.18 | 95.80 | 33,128 | +0.62(+0.65%) |
Oct 21, 2020 | 95.70 | 96.69 | 95.12 | 95.17 | 56,302 | -0.64(-0.67%) |
Oct 20, 2020 | 95.77 | 96.63 | 95.47 | 95.81 | 42,262 | +0.56(+0.59%) |
Oct 19, 2020 | 96.97 | 97.35 | 95.09 | 95.25 | 65,739 | -1.28(-1.32%) |
Oct 16, 2020 | 96.60 | 96.99 | 96.20 | 96.53 | 41,616 | +0.38(+0.39%) |
Oct 15, 2020 | 95.02 | 96.15 | 94.73 | 96.15 | 62,291 | -0.24(-0.25%) |
Oct 14, 2020 | 96.12 | 97.02 | 95.89 | 96.40 | 81,850 | +0.44(+0.46%) |
Oct 13, 2020 | 96.11 | 96.57 | 95.64 | 95.95 | 61,883 | -0.73(-0.76%) |
Oct 12, 2020 | 97.60 | 97.60 | 96.69 | 96.69 | 50,569 | -0.39(-0.41%) |
Oct 09, 2020 | 97.01 | 97.37 | 96.39 | 97.08 | 93,876 | +0.94(+0.98%) |
Oct 08, 2020 | 96.14 | 96.57 | 95.90 | 96.14 | 55,132 | +0.72(+0.76%) |
Oct 07, 2020 | 94.24 | 95.64 | 94.24 | 95.42 | 66,830 | +2.45(+2.64%) |
Oct 06, 2020 | 94.91 | 95.46 | 92.93 | 92.97 | 210,412 | -1.14(-1.21%) |
Oct 05, 2020 | 93.22 | 94.76 | 93.22 | 94.10 | 248,409 | +1.70(+1.84%) |
Oct 02, 2020 | 90.48 | 93.02 | 90.48 | 92.40 | 332,079 | +0.91(+1.00%) |
Oct 01, 2020 | 93.30 | 93.52 | 91.21 | 91.49 | 2,223,131 | -1.29(-1.39%) |
Sep 30, 2020 | 92.07 | 93.55 | 92.07 | 92.78 | 193,563 | +0.93(+1.01%) |
Sep 29, 2020 | 92.57 | 93.01 | 91.75 | 91.85 | 69,512 | -0.76(-0.82%) |
Sep 28, 2020 | 92.18 | 93.42 | 92.18 | 92.61 | 38,773 | +1.79(+1.97%) |
Sep 25, 2020 | 89.60 | 91.21 | 89.45 | 90.82 | 53,111 | +0.16(+0.18%) |
Sep 24, 2020 | 90.08 | 91.45 | 89.16 | 90.67 | 77,884 | +0.60(+0.67%) |
Sep 23, 2020 | 92.38 | 92.59 | 89.96 | 90.06 | 114,368 | -2.68(-2.89%) |
Sep 22, 2020 | 92.98 | 93.03 | 92.03 | 92.74 | 35,421 | +0.04(+0.04%) |
Sep 21, 2020 | 94.34 | 94.34 | 91.81 | 92.71 | 68,306 | -3.76(-3.90%) |
Sep 18, 2020 | 98.43 | 98.43 | 96.25 | 96.47 | 58,567 | -1.54(-1.58%) |
Sep 17, 2020 | 95.94 | 98.18 | 95.74 | 98.01 | 52,038 | +0.82(+0.85%) |
Sep 16, 2020 | 97.48 | 98.14 | 97.19 | 97.19 | 39,450 | -0.13(-0.13%) |
Sep 15, 2020 | 97.80 | 97.98 | 97.32 | 97.32 | 59,571 | +0.35(+0.36%) |
Sep 14, 2020 | 96.39 | 97.31 | 96.39 | 96.97 | 70,465 | +1.20(+1.25%) |
Sep 11, 2020 | 95.36 | 96.29 | 95.06 | 95.78 | 79,728 | +1.15(+1.22%) |
Sep 10, 2020 | 96.36 | 96.66 | 94.58 | 94.63 | 100,769 | -1.35(-1.40%) |
Sep 09, 2020 | 94.82 | 96.55 | 94.78 | 95.97 | 31,011 | +2.42(+2.59%) |
Sep 08, 2020 | 94.32 | 94.37 | 92.87 | 93.55 | 144,553 | -1.96(-2.05%) |
Sep 04, 2020 | 96.22 | 96.30 | 93.90 | 95.50 | 138,188 | +0.10(+0.11%) |
Sep 03, 2020 | 97.46 | 97.90 | 94.39 | 95.40 | 175,026 | -2.79(-2.84%) |
Sep 02, 2020 | 96.72 | 98.27 | 96.07 | 98.19 | 125,479 | +2.11(+2.20%) |
Sep 01, 2020 | 93.76 | 96.09 | 93.22 | 96.08 | 209,424 | +2.38(+2.54%) |
Aug 31, 2020 | 95.07 | 95.07 | 93.69 | 93.70 | 498,653 | -1.46(-1.53%) |
Aug 28, 2020 | 94.17 | 95.19 | 94.17 | 95.16 | 12,183 | +1.29(+1.38%) |
Aug 27, 2020 | 94.28 | 94.39 | 93.59 | 93.87 | 35,166 | -0.40(-0.43%) |
Aug 26, 2020 | 93.22 | 94.40 | 93.19 | 94.27 | 34,350 | +0.88(+0.94%) |
Aug 25, 2020 | 94.19 | 94.42 | 92.93 | 93.39 | 45,545 | -0.26(-0.28%) |
Aug 24, 2020 | 93.12 | 93.70 | 92.76 | 93.65 | 34,845 | +1.91(+2.08%) |
Aug 21, 2020 | 91.73 | 92.01 | 91.44 | 91.74 | 14,962 | -0.82(-0.89%) |
Aug 20, 2020 | 92.35 | 92.67 | 91.97 | 92.57 | 22,588 | -0.34(-0.36%) |
Aug 19, 2020 | 93.58 | 93.60 | 92.67 | 92.90 | 12,507 | -0.28(-0.30%) |
Aug 18, 2020 | 93.95 | 94.04 | 93.15 | 93.18 | 26,617 | -0.32(-0.34%) |
Aug 17, 2020 | 93.79 | 94.19 | 93.21 | 93.50 | 28,571 | +0.47(+0.50%) |
Aug 14, 2020 | 92.76 | 93.38 | 92.76 | 93.03 | 13,252 | +0.09(+0.10%) |
Aug 13, 2020 | 92.51 | 93.32 | 92.51 | 92.94 | 28,875 | -0.11(-0.12%) |
Aug 12, 2020 | 93.26 | 93.74 | 92.80 | 93.05 | 172,011 | +0.59(+0.64%) |
Aug 11, 2020 | 93.46 | 93.90 | 92.28 | 92.46 | 38,003 | -0.22(-0.24%) |
Aug 10, 2020 | 91.85 | 92.73 | 91.85 | 92.69 | 110,614 | +0.96(+1.05%) |
Aug 07, 2020 | 90.97 | 91.72 | 90.50 | 91.72 | 28,856 | +0.29(+0.32%) |
Aug 06, 2020 | 91.38 | 91.83 | 91.03 | 91.43 | 17,111 | -0.51(-0.56%) |
Aug 05, 2020 | 91.13 | 92.89 | 91.13 | 91.95 | 65,359 | +1.77(+1.96%) |
Aug 04, 2020 | 88.77 | 90.51 | 88.73 | 90.18 | 105,292 | +0.84(+0.94%) |
Aug 03, 2020 | 90.46 | 90.46 | 89.34 | 89.34 | 360,567 | -0.36(-0.41%) |
Jul 31, 2020 | 89.90 | 89.90 | 88.64 | 89.70 | 35,161 | +0.30(+0.33%) |
Jul 30, 2020 | 89.89 | 89.89 | 88.61 | 89.40 | 22,490 | -1.97(-2.15%) |
Jul 29, 2020 | 91.16 | 91.58 | 90.76 | 91.37 | 10,922 | +0.84(+0.93%) |
Jul 28, 2020 | 92.14 | 92.14 | 90.45 | 90.53 | 12,613 | -2.18(-2.35%) |
Jul 27, 2020 | 91.52 | 93.07 | 91.52 | 92.71 | 40,199 | +1.60(+1.76%) |
Jul 24, 2020 | 90.65 | 91.35 | 90.65 | 91.11 | 27,039 | -0.25(-0.28%) |
Jul 23, 2020 | 91.58 | 92.27 | 91.01 | 91.36 | 26,185 | -0.20(-0.21%) |
Jul 22, 2020 | 90.09 | 91.63 | 90.09 | 91.56 | 53,590 | +0.98(+1.08%) |
Jul 21, 2020 | 90.49 | 91.01 | 90.40 | 90.57 | 21,556 | +0.94(+1.04%) |
Jul 20, 2020 | 90.35 | 90.61 | 89.55 | 89.64 | 18,220 | -1.13(-1.25%) |
Jul 17, 2020 | 90.36 | 90.95 | 90.36 | 90.77 | 15,069 | +0.75(+0.83%) |
Jul 16, 2020 | 89.76 | 90.67 | 89.58 | 90.02 | 22,225 | +0.20(+0.22%) |
Jul 15, 2020 | 89.39 | 90.26 | 89.03 | 89.83 | 58,767 | +1.75(+1.99%) |
Jul 14, 2020 | 85.75 | 88.19 | 85.75 | 88.08 | 37,030 | +2.18(+2.54%) |
Jul 13, 2020 | 87.01 | 87.65 | 85.85 | 85.90 | 46,158 | +0.04(+0.04%) |
Jul 10, 2020 | 84.50 | 85.87 | 84.50 | 85.86 | 22,764 | +1.57(+1.86%) |
Jul 09, 2020 | 85.26 | 85.26 | 83.31 | 84.29 | 26,151 | -0.69(-0.81%) |
Jul 08, 2020 | 86.74 | 86.84 | 84.23 | 84.98 | 62,718 | -1.21(-1.40%) |
Jul 07, 2020 | 85.34 | 86.36 | 85.34 | 86.19 | 15,505 | +0.18(+0.21%) |
Jul 06, 2020 | 86.58 | 86.58 | 85.03 | 86.01 | 16,063 | +1.08(+1.27%) |
Jul 02, 2020 | 84.77 | 85.84 | 84.42 | 84.93 | 55,147 | +1.60(+1.92%) |
Jul 01, 2020 | 83.74 | 83.74 | 82.57 | 83.33 | 155,276 | -0.17(-0.20%) |
Jun 30, 2020 | 81.93 | 83.77 | 81.88 | 83.50 | 27,773 | +1.24(+1.50%) |
Jun 29, 2020 | 81.29 | 82.54 | 81.29 | 82.27 | 47,873 | +1.67(+2.08%) |
Jun 26, 2020 | 81.46 | 81.46 | 80.11 | 80.59 | 38,902 | -1.24(-1.52%) |
Jun 25, 2020 | 80.00 | 81.83 | 79.96 | 81.83 | 27,749 | +1.42(+1.77%) |
Jun 24, 2020 | 81.87 | 82.05 | 80.34 | 80.41 | 35,488 | -2.72(-3.28%) |
Jun 23, 2020 | 83.96 | 84.12 | 83.14 | 83.14 | 18,804 | +0.16(+0.19%) |
Jun 22, 2020 | 82.27 | 83.18 | 81.70 | 82.98 | 23,399 | +0.58(+0.70%) |
Jun 19, 2020 | 84.20 | 84.22 | 81.86 | 82.40 | 31,314 | -0.35(-0.42%) |
Jun 18, 2020 | 82.53 | 83.24 | 82.53 | 82.74 | 10,239 | -0.20(-0.24%) |
Jun 17, 2020 | 84.35 | 84.35 | 82.71 | 82.94 | 23,042 | -0.77(-0.92%) |
Jun 16, 2020 | 84.88 | 84.88 | 82.81 | 83.71 | 38,537 | +1.70(+2.08%) |
Jun 15, 2020 | 79.15 | 82.29 | 78.68 | 82.00 | 54,426 | +0.66(+0.82%) |
Jun 12, 2020 | 82.34 | 82.82 | 80.11 | 81.34 | 39,729 | +1.60(+2.01%) |
Jun 11, 2020 | 84.16 | 84.38 | 79.49 | 79.74 | 51,362 | -7.12(-8.20%) |
Jun 10, 2020 | 87.92 | 88.00 | 86.54 | 86.86 | 28,357 | -1.02(-1.17%) |
Jun 09, 2020 | 87.54 | 88.25 | 87.15 | 87.89 | 89,844 | -0.88(-0.99%) |
Jun 08, 2020 | 88.63 | 88.84 | 88.01 | 88.76 | 33,228 | +0.61(+0.70%) |
Jun 05, 2020 | 88.42 | 89.05 | 88.01 | 88.15 | 40,696 | +2.11(+2.46%) |
Jun 04, 2020 | 85.12 | 86.04 | 85.12 | 86.03 | 56,290 | +0.54(+0.63%) |
Jun 03, 2020 | 85.00 | 86.00 | 84.99 | 85.49 | 19,112 | +1.87(+2.24%) |
Jun 02, 2020 | 82.32 | 83.85 | 82.32 | 83.62 | 29,099 | +1.47(+1.79%) |
Jun 01, 2020 | 81.64 | 82.47 | 81.58 | 82.15 | 36,982 | +0.57(+0.70%) |
May 29, 2020 | 81.18 | 81.76 | 80.60 | 81.58 | 59,917 | +0.11(+0.14%) |
May 28, 2020 | 81.87 | 82.06 | 81.01 | 81.47 | 40,714 | +0.63(+0.78%) |
May 27, 2020 | 81.35 | 81.35 | 79.82 | 80.84 | 43,170 | +0.70(+0.87%) |
May 26, 2020 | 80.32 | 80.75 | 79.84 | 80.14 | 169,619 | +1.96(+2.51%) |
May 22, 2020 | 78.14 | 78.23 | 77.75 | 78.17 | 24,160 | -0.30(-0.38%) |
May 21, 2020 | 79.15 | 79.20 | 78.14 | 78.47 | 19,107 | -0.85(-1.07%) |
May 20, 2020 | 79.01 | 79.95 | 79.01 | 79.32 | 42,922 | +1.45(+1.87%) |
May 19, 2020 | 77.86 | 78.91 | 77.77 | 77.86 | 22,181 | -0.48(-0.62%) |
May 18, 2020 | 76.94 | 78.87 | 76.94 | 78.35 | 23,339 | +3.78(+5.07%) |
May 15, 2020 | 73.35 | 74.61 | 73.35 | 74.57 | 27,488 | +0.77(+1.05%) |
May 14, 2020 | 71.50 | 73.80 | 71.14 | 73.80 | 19,174 | +0.78(+1.07%) |
May 13, 2020 | 74.13 | 74.36 | 72.40 | 73.01 | 32,127 | -1.75(-2.34%) |
May 12, 2020 | 76.47 | 76.79 | 74.76 | 74.76 | 28,267 | -1.50(-1.97%) |
May 11, 2020 | 75.78 | 76.42 | 75.38 | 76.26 | 13,797 | -1.18(-1.53%) |
May 08, 2020 | 76.46 | 77.49 | 76.40 | 77.45 | 18,146 | +1.86(+2.46%) |
May 07, 2020 | 74.39 | 75.98 | 74.39 | 75.58 | 24,055 | +1.83(+2.49%) |
May 06, 2020 | 74.95 | 75.29 | 73.70 | 73.75 | 17,373 | -1.21(-1.62%) |
May 05, 2020 | 74.83 | 76.01 | 74.77 | 74.96 | 44,440 | +0.75(+1.00%) |
May 04, 2020 | 73.01 | 74.22 | 72.69 | 74.21 | 101,151 | +0.23(+0.31%) |
May 01, 2020 | 74.12 | 74.54 | 73.45 | 73.98 | 17,932 | -1.57(-2.08%) |
Apr 30, 2020 | 76.79 | 76.79 | 75.56 | 75.56 | 27,606 | -2.68(-3.43%) |
Apr 29, 2020 | 77.39 | 78.46 | 77.36 | 78.24 | 51,215 | +2.09(+2.74%) |
Apr 28, 2020 | 76.32 | 76.86 | 75.23 | 76.15 | 26,832 | +1.32(+1.77%) |
Apr 27, 2020 | 73.09 | 75.19 | 73.06 | 74.83 | 24,555 | +1.96(+2.70%) |
Apr 24, 2020 | 72.71 | 73.13 | 71.67 | 72.86 | 21,583 | +1.06(+1.48%) |
Apr 23, 2020 | 71.62 | 73.23 | 71.62 | 71.80 | 44,134 | +1.02(+1.43%) |
Apr 22, 2020 | 70.91 | 71.27 | 70.23 | 70.79 | 24,185 | +1.48(+2.14%) |
Apr 21, 2020 | 68.92 | 69.85 | 68.92 | 69.31 | 53,116 | -1.60(-2.26%) |
Apr 20, 2020 | 71.30 | 72.35 | 70.59 | 70.91 | 26,956 | -1.43(-1.98%) |
Apr 17, 2020 | 71.27 | 72.53 | 71.03 | 72.34 | 39,515 | +2.58(+3.70%) |
Apr 16, 2020 | 69.67 | 69.90 | 68.66 | 69.76 | 25,319 | -0.09(-0.13%) |
Apr 15, 2020 | 71.06 | 71.06 | 69.38 | 69.86 | 34,573 | -3.56(-4.85%) |
Apr 14, 2020 | 74.50 | 74.97 | 72.98 | 73.41 | 120,215 | +0.51(+0.70%) |
Apr 13, 2020 | 73.75 | 74.15 | 71.75 | 72.90 | 57,261 | -1.48(-1.99%) |
Apr 09, 2020 | 72.05 | 74.64 | 71.80 | 74.38 | 109,955 | +3.43(+4.83%) |
Apr 08, 2020 | 68.47 | 71.21 | 67.70 | 70.95 | 123,489 | +3.22(+4.76%) |
Apr 07, 2020 | 67.98 | 69.95 | 67.59 | 67.73 | 90,088 | +1.95(+2.96%) |
Apr 06, 2020 | 64.46 | 66.20 | 64.46 | 65.79 | 50,897 | +4.51(+7.36%) |
Apr 03, 2020 | 62.40 | 63.25 | 61.24 | 61.28 | 45,206 | -0.99(-1.59%) |
Apr 02, 2020 | 61.81 | 64.03 | 61.46 | 62.27 | 51,073 | +0.74(+1.20%) |
Apr 01, 2020 | 62.31 | 63.03 | 61.30 | 61.53 | 48,545 | -2.98(-4.62%) |
Mar 31, 2020 | 65.11 | 66.03 | 64.07 | 64.51 | 44,333 | -0.74(-1.13%) |
Mar 30, 2020 | 63.90 | 65.58 | 63.90 | 65.25 | 53,931 | +1.88(+2.97%) |
Mar 27, 2020 | 63.54 | 64.66 | 63.08 | 63.36 | 48,320 | -2.52(-3.83%) |
Mar 26, 2020 | 64.21 | 66.40 | 64.04 | 65.89 | 87,486 | +2.25(+3.54%) |
Mar 25, 2020 | 62.45 | 66.15 | 60.95 | 63.63 | 105,584 | +2.21(+3.59%) |
Mar 24, 2020 | 59.13 | 61.92 | 58.17 | 61.43 | 58,542 | +6.18(+11.19%) |
Mar 23, 2020 | 57.36 | 57.78 | 55.12 | 55.25 | 75,366 | -2.42(-4.19%) |
Mar 20, 2020 | 60.19 | 60.19 | 56.76 | 57.67 | 43,497 | -1.70(-2.86%) |
Mar 19, 2020 | 57.42 | 61.27 | 56.48 | 59.36 | 57,627 | +1.12(+1.92%) |
Mar 18, 2020 | 60.30 | 61.38 | 55.24 | 58.24 | 79,639 | -4.86(-7.71%) |
Mar 17, 2020 | 60.06 | 63.40 | 59.10 | 63.10 | 76,239 | +3.33(+5.56%) |
Mar 16, 2020 | 56.97 | 61.87 | 56.97 | 59.78 | 131,254 | -6.56(-9.89%) |
Mar 13, 2020 | 65.81 | 66.44 | 61.63 | 66.34 | 157,150 | +4.37(+7.06%) |
Mar 12, 2020 | 62.87 | 65.81 | 60.81 | 61.96 | 74,430 | -6.47(-9.45%) |
Mar 11, 2020 | 69.98 | 70.00 | 67.73 | 68.43 | 86,498 | -3.36(-4.68%) |
Mar 10, 2020 | 71.28 | 71.88 | 68.27 | 71.79 | 86,279 | +2.79(+4.04%) |
Mar 09, 2020 | 71.19 | 72.01 | 69.00 | 69.01 | 84,550 | -8.05(-10.45%) |
Mar 06, 2020 | 77.35 | 77.86 | 75.76 | 77.06 | 54,830 | -2.37(-2.99%) |
Mar 05, 2020 | 79.66 | 80.29 | 78.96 | 79.43 | 51,013 | -2.49(-3.04%) |
Mar 04, 2020 | 80.38 | 82.02 | 79.26 | 81.92 | 39,660 | +2.96(+3.74%) |
Mar 03, 2020 | 79.90 | 81.45 | 78.02 | 78.97 | 90,873 | -0.70(-0.88%) |
Mar 02, 2020 | 77.39 | 79.67 | 76.58 | 79.67 | 85,973 | +2.83(+3.68%) |
Feb 28, 2020 | 75.25 | 76.84 | 74.69 | 76.84 | 116,028 | -0.88(-1.13%) |
Feb 27, 2020 | 80.50 | 80.93 | 77.67 | 77.72 | 93,221 | -3.83(-4.69%) |
Feb 26, 2020 | 82.30 | 83.26 | 81.49 | 81.55 | 81,869 | -0.42(-0.51%) |
Feb 25, 2020 | 85.70 | 85.70 | 81.79 | 81.97 | 135,310 | -3.87(-4.51%) |
Feb 24, 2020 | 86.28 | 86.42 | 85.53 | 85.84 | 112,010 | -2.59(-2.92%) |
Feb 21, 2020 | 88.11 | 88.55 | 88.11 | 88.43 | 15,218 | -0.32(-0.37%) |
Feb 20, 2020 | 88.14 | 89.28 | 88.14 | 88.75 | 22,706 | +0.25(+0.28%) |
Feb 19, 2020 | 88.66 | 88.66 | 88.50 | 88.50 | 9,159 | +0.43(+0.48%) |
Feb 18, 2020 | 87.93 | 88.25 | 87.65 | 88.07 | 17,219 | -0.11(-0.13%) |
Feb 14, 2020 | 88.20 | 88.56 | 87.97 | 88.18 | 11,440 | -0.08(-0.09%) |
Feb 13, 2020 | 88.29 | 88.79 | 88.03 | 88.27 | 20,155 | -0.14(-0.16%) |
Feb 12, 2020 | 88.38 | 88.72 | 88.28 | 88.41 | 15,295 | +0.65(+0.74%) |
Feb 11, 2020 | 87.48 | 88.58 | 87.48 | 87.76 | 14,855 | +0.66(+0.76%) |
Feb 10, 2020 | 87.24 | 87.42 | 86.94 | 87.10 | 20,781 | -0.10(-0.12%) |
Feb 07, 2020 | 87.49 | 87.69 | 86.93 | 87.20 | 29,357 | -1.31(-1.48%) |
Feb 06, 2020 | 88.87 | 88.94 | 88.12 | 88.51 | 31,021 | -0.21(-0.24%) |
Feb 05, 2020 | 87.95 | 88.83 | 87.30 | 88.72 | 61,273 | +1.60(+1.84%) |
Feb 04, 2020 | 86.35 | 87.53 | 86.35 | 87.12 | 49,520 | +1.58(+1.85%) |