Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 136.38 | 137.02 | 134.31 | 134.68 | 603,629 | -2.15(-1.57%) |
Apr 29, 2021 | 133.64 | 136.89 | 133.64 | 136.83 | 678,649 | +4.23(+3.19%) |
Apr 28, 2021 | 133.14 | 134.11 | 132.21 | 132.60 | 656,672 | +0.55(+0.41%) |
Apr 27, 2021 | 129.53 | 134.24 | 128.79 | 132.05 | 651,164 | +1.48(+1.13%) |
Apr 26, 2021 | 130.46 | 130.99 | 129.42 | 130.57 | 510,176 | +0.75(+0.58%) |
Apr 23, 2021 | 128.88 | 130.15 | 128.33 | 129.83 | 308,612 | +1.50(+1.17%) |
Apr 22, 2021 | 130.12 | 130.31 | 128.20 | 128.33 | 631,191 | -1.42(-1.10%) |
Apr 21, 2021 | 128.46 | 129.88 | 128.38 | 129.75 | 317,641 | +1.31(+1.02%) |
Apr 20, 2021 | 128.77 | 129.43 | 127.60 | 128.44 | 429,289 | -0.28(-0.22%) |
Apr 19, 2021 | 129.72 | 129.94 | 127.02 | 128.72 | 608,211 | +0.69(+0.54%) |
Apr 16, 2021 | 128.26 | 129.00 | 126.67 | 128.03 | 545,744 | +0.74(+0.58%) |
Apr 15, 2021 | 125.98 | 128.05 | 125.79 | 127.29 | 629,566 | +1.82(+1.45%) |
Apr 14, 2021 | 124.91 | 125.56 | 124.30 | 125.47 | 382,218 | +0.22(+0.17%) |
Apr 13, 2021 | 126.87 | 127.37 | 124.53 | 125.26 | 366,062 | -1.62(-1.28%) |
Apr 12, 2021 | 125.89 | 127.09 | 125.88 | 126.88 | 418,380 | +1.15(+0.91%) |
Apr 09, 2021 | 124.96 | 125.81 | 123.70 | 125.73 | 471,085 | +1.46(+1.17%) |
Apr 08, 2021 | 125.17 | 125.56 | 123.50 | 124.27 | 794,243 | -1.65(-1.31%) |
Apr 07, 2021 | 127.70 | 128.26 | 125.89 | 125.92 | 572,695 | -1.29(-1.01%) |
Apr 06, 2021 | 125.32 | 127.56 | 124.77 | 127.21 | 1,017,837 | +1.82(+1.45%) |
Apr 05, 2021 | 125.28 | 125.90 | 124.55 | 125.38 | 713,673 | +1.72(+1.39%) |
Apr 01, 2021 | 122.77 | 124.23 | 121.73 | 123.66 | 545,086 | +0.99(+0.81%) |
Mar 31, 2021 | 123.25 | 124.18 | 122.04 | 122.67 | 542,216 | -0.89(-0.72%) |
Mar 30, 2021 | 123.71 | 124.34 | 123.20 | 123.55 | 279,355 | -0.36(-0.29%) |
Mar 29, 2021 | 122.78 | 124.43 | 122.67 | 123.91 | 494,859 | +0.29(+0.24%) |
Mar 26, 2021 | 122.45 | 123.80 | 121.57 | 123.61 | 469,879 | +1.58(+1.29%) |
Mar 25, 2021 | 118.67 | 122.44 | 117.95 | 122.04 | 654,113 | +3.56(+3.00%) |
Mar 24, 2021 | 117.71 | 120.32 | 117.71 | 118.48 | 512,801 | +0.88(+0.74%) |
Mar 23, 2021 | 119.11 | 121.25 | 117.07 | 117.60 | 666,261 | -1.39(-1.17%) |
Mar 22, 2021 | 116.83 | 119.23 | 115.90 | 118.99 | 741,655 | -0.52(-0.44%) |
Mar 19, 2021 | 122.68 | 122.68 | 119.13 | 119.51 | 1,821,413 | -2.71(-2.22%) |
Mar 18, 2021 | 123.69 | 124.21 | 122.22 | 122.22 | 716,261 | -0.81(-0.66%) |
Mar 17, 2021 | 122.16 | 123.15 | 121.76 | 123.03 | 875,791 | +1.26(+1.03%) |
Mar 16, 2021 | 122.39 | 123.24 | 120.21 | 121.77 | 650,585 | -1.13(-0.92%) |
Mar 15, 2021 | 124.65 | 124.65 | 121.24 | 122.90 | 1,101,992 | -2.26(-1.81%) |
Mar 12, 2021 | 127.50 | 127.86 | 124.95 | 125.17 | 836,267 | -1.59(-1.25%) |
Mar 11, 2021 | 127.37 | 128.19 | 126.07 | 126.75 | 789,368 | -0.79(-0.62%) |
Mar 10, 2021 | 126.81 | 129.11 | 126.61 | 127.54 | 524,329 | +0.75(+0.59%) |
Mar 09, 2021 | 125.19 | 127.76 | 124.31 | 126.79 | 520,499 | +1.42(+1.13%) |
Mar 08, 2021 | 122.71 | 127.02 | 122.21 | 125.37 | 903,770 | +3.15(+2.58%) |
Mar 05, 2021 | 122.53 | 123.04 | 119.69 | 122.22 | 1,019,289 | +0.67(+0.55%) |
Mar 04, 2021 | 123.58 | 124.21 | 119.32 | 121.55 | 606,751 | -2.08(-1.68%) |
Mar 03, 2021 | 123.55 | 124.95 | 122.74 | 123.63 | 490,086 | +0.09(+0.07%) |
Mar 02, 2021 | 123.35 | 124.33 | 122.44 | 123.54 | 779,891 | +0.47(+0.38%) |
Mar 01, 2021 | 120.67 | 123.62 | 120.67 | 123.07 | 681,484 | +3.50(+2.93%) |
Feb 26, 2021 | 120.32 | 121.10 | 119.09 | 119.56 | 887,336 | -1.40(-1.16%) |
Feb 25, 2021 | 120.84 | 121.91 | 120.28 | 120.97 | 527,215 | +0.13(+0.11%) |
Feb 24, 2021 | 120.83 | 121.32 | 119.20 | 120.84 | 727,777 | -0.10(-0.08%) |
Feb 23, 2021 | 122.08 | 122.08 | 120.32 | 120.94 | 657,890 | -0.71(-0.58%) |
Feb 22, 2021 | 120.68 | 122.33 | 120.51 | 121.64 | 498,930 | +0.22(+0.18%) |
Feb 19, 2021 | 120.36 | 122.11 | 119.75 | 121.43 | 426,553 | +1.27(+1.06%) |
Feb 18, 2021 | 120.25 | 120.90 | 119.92 | 120.16 | 422,835 | -0.67(-0.55%) |
Feb 17, 2021 | 120.22 | 121.12 | 119.49 | 120.83 | 491,632 | +0.34(+0.29%) |
Feb 16, 2021 | 120.86 | 120.97 | 119.09 | 120.48 | 704,890 | -0.13(-0.11%) |
Feb 12, 2021 | 118.67 | 121.28 | 118.67 | 120.61 | 621,555 | +1.82(+1.53%) |
Feb 11, 2021 | 121.35 | 121.80 | 118.07 | 118.79 | 848,676 | -2.37(-1.96%) |
Feb 10, 2021 | 120.43 | 121.46 | 120.01 | 121.16 | 790,913 | +1.67(+1.40%) |
Feb 09, 2021 | 120.85 | 121.25 | 119.24 | 119.49 | 915,840 | -0.99(-0.82%) |
Feb 08, 2021 | 121.31 | 122.42 | 120.13 | 120.48 | 814,701 | -0.25(-0.20%) |
Feb 05, 2021 | 120.77 | 121.37 | 119.68 | 120.72 | 946,963 | +0.88(+0.73%) |
Feb 04, 2021 | 123.06 | 123.43 | 119.75 | 119.84 | 1,111,127 | -3.00(-2.44%) |
Feb 03, 2021 | 122.86 | 123.64 | 121.73 | 122.84 | 577,397 | +0.07(+0.06%) |
Feb 02, 2021 | 123.29 | 124.67 | 122.33 | 122.77 | 593,279 | +0.82(+0.68%) |
Feb 01, 2021 | 122.75 | 123.28 | 120.18 | 121.94 | 1,077,193 | +0.17(+0.14%) |
Jan 29, 2021 | 118.78 | 122.34 | 116.77 | 121.77 | 1,523,357 | +2.49(+2.09%) |
Jan 28, 2021 | 123.06 | 124.48 | 116.94 | 119.28 | 1,296,781 | -3.77(-3.06%) |
Jan 27, 2021 | 125.35 | 126.90 | 122.29 | 123.05 | 718,269 | -3.59(-2.84%) |
Jan 26, 2021 | 128.26 | 128.51 | 126.62 | 126.64 | 389,139 | -0.98(-0.77%) |
Jan 25, 2021 | 127.29 | 129.18 | 126.80 | 127.62 | 828,300 | +0.47(+0.37%) |
Jan 22, 2021 | 126.88 | 127.79 | 125.89 | 127.15 | 414,738 | -0.14(-0.11%) |
Jan 21, 2021 | 126.77 | 128.24 | 126.77 | 127.29 | 446,147 | +0.07(+0.06%) |
Jan 20, 2021 | 127.45 | 127.70 | 125.62 | 127.21 | 636,986 | +0.72(+0.57%) |
Jan 19, 2021 | 130.37 | 130.68 | 126.34 | 126.50 | 732,281 | -2.58(-2.00%) |
Jan 15, 2021 | 128.12 | 130.15 | 127.00 | 129.08 | 647,725 | -0.42(-0.33%) |
Jan 14, 2021 | 130.30 | 130.91 | 129.14 | 129.50 | 1,088,527 | -0.59(-0.45%) |
Jan 13, 2021 | 132.00 | 132.48 | 128.79 | 130.09 | 953,838 | -3.24(-2.43%) |
Jan 12, 2021 | 130.14 | 134.16 | 129.99 | 133.34 | 624,577 | +1.27(+0.96%) |
Jan 11, 2021 | 129.69 | 133.12 | 128.66 | 132.07 | 787,920 | +0.95(+0.73%) |
Jan 08, 2021 | 131.72 | 132.74 | 129.62 | 131.12 | 817,993 | -0.15(-0.12%) |
Jan 07, 2021 | 131.04 | 132.22 | 130.42 | 131.27 | 1,024,472 | +0.39(+0.30%) |
Jan 06, 2021 | 125.00 | 131.85 | 125.00 | 130.88 | 963,355 | +6.68(+5.37%) |
Jan 05, 2021 | 123.67 | 125.22 | 122.50 | 124.21 | 1,104,035 | +1.27(+1.03%) |
Jan 04, 2021 | 125.35 | 126.30 | 122.11 | 122.94 | 674,145 | -1.96(-1.57%) |
Dec 31, 2020 | 124.90 | 124.90 | 124.90 | 277,688 | +0.40(+0.32%) | |
Dec 30, 2020 | 123.29 | 125.07 | 123.29 | 124.50 | 277,688 | +1.63(+1.33%) |
Dec 29, 2020 | 124.22 | 124.56 | 122.70 | 122.87 | 337,375 | -1.00(-0.81%) |
Dec 28, 2020 | 124.48 | 124.98 | 123.46 | 123.87 | 332,273 | +0.62(+0.50%) |
Dec 24, 2020 | 123.41 | 123.52 | 121.94 | 123.26 | 175,457 | +0.33(+0.27%) |
Dec 23, 2020 | 121.46 | 123.90 | 121.27 | 122.92 | 1,130,868 | +1.74(+1.43%) |
Dec 22, 2020 | 121.19 | 121.99 | 120.76 | 121.18 | 661,088 | +0.04(+0.03%) |
Dec 21, 2020 | 120.74 | 121.88 | 118.19 | 121.15 | 502,203 | -0.99(-0.81%) |
Dec 18, 2020 | 122.02 | 122.36 | 119.84 | 122.13 | 1,297,548 | +0.19(+0.16%) |
Dec 17, 2020 | 122.26 | 122.42 | 120.65 | 121.94 | 556,738 | +0.04(+0.03%) |
Dec 16, 2020 | 121.18 | 122.42 | 120.92 | 121.91 | 612,660 | +1.28(+1.06%) |
Dec 15, 2020 | 119.55 | 120.98 | 118.92 | 120.63 | 541,861 | +2.26(+1.91%) |
Dec 14, 2020 | 122.85 | 123.25 | 118.25 | 118.37 | 664,317 | -3.51(-2.88%) |
Dec 11, 2020 | 121.39 | 122.99 | 120.67 | 121.88 | 621,833 | +0.02(+0.01%) |
Dec 10, 2020 | 122.02 | 123.13 | 121.22 | 121.86 | 705,232 | -0.68(-0.56%) |
Dec 09, 2020 | 123.17 | 124.91 | 121.67 | 122.55 | 719,148 | -0.67(-0.55%) |
Dec 08, 2020 | 120.14 | 123.64 | 120.14 | 123.22 | 578,212 | +1.92(+1.59%) |
Dec 07, 2020 | 120.58 | 121.38 | 118.82 | 121.30 | 829,503 | +1.58(+1.32%) |
Dec 04, 2020 | 118.93 | 120.46 | 118.93 | 119.71 | 569,550 | +1.47(+1.24%) |
Dec 03, 2020 | 118.81 | 120.06 | 117.92 | 118.25 | 521,731 | -0.40(-0.33%) |
Dec 02, 2020 | 118.29 | 119.43 | 117.08 | 118.64 | 480,072 | +0.04(+0.03%) |
Dec 01, 2020 | 119.14 | 120.23 | 117.83 | 118.61 | 675,228 | +1.74(+1.49%) |
Nov 30, 2020 | 118.62 | 118.85 | 116.15 | 116.86 | 775,132 | -2.49(-2.09%) |
Nov 27, 2020 | 118.09 | 119.57 | 117.64 | 119.35 | 245,284 | +0.92(+0.77%) |
Nov 25, 2020 | 119.93 | 120.84 | 118.22 | 118.44 | 399,018 | -2.56(-2.12%) |
Nov 24, 2020 | 119.94 | 121.30 | 118.60 | 121.00 | 492,991 | +2.81(+2.38%) |
Nov 23, 2020 | 117.97 | 119.28 | 117.08 | 118.19 | 308,285 | +1.50(+1.29%) |
Nov 20, 2020 | 116.77 | 117.57 | 114.74 | 116.68 | 644,303 | +0.00(+0.00%) |
Nov 19, 2020 | 118.37 | 118.37 | 115.59 | 116.68 | 791,899 | -1.88(-1.58%) |
Nov 18, 2020 | 121.87 | 122.23 | 118.50 | 118.56 | 728,641 | -3.32(-2.72%) |
Nov 17, 2020 | 120.11 | 122.68 | 118.93 | 121.88 | 729,506 | +1.10(+0.91%) |
Nov 16, 2020 | 118.87 | 121.36 | 117.60 | 120.78 | 570,347 | +3.97(+3.39%) |
Nov 13, 2020 | 114.35 | 117.22 | 114.35 | 116.82 | 595,024 | +2.77(+2.43%) |
Nov 12, 2020 | 113.83 | 114.08 | 112.47 | 114.05 | 468,830 | -0.92(-0.80%) |
Nov 11, 2020 | 117.00 | 117.45 | 114.51 | 114.97 | 562,006 | -1.84(-1.58%) |
Nov 10, 2020 | 114.10 | 116.81 | 113.31 | 116.81 | 532,653 | +2.83(+2.48%) |
Nov 09, 2020 | 116.81 | 118.44 | 112.67 | 113.98 | 920,141 | +3.22(+2.91%) |
Nov 06, 2020 | 110.26 | 112.13 | 109.08 | 110.76 | 783,465 | +0.60(+0.55%) |
Nov 05, 2020 | 107.52 | 110.84 | 107.04 | 110.16 | 348,589 | +3.70(+3.48%) |
Nov 04, 2020 | 109.41 | 109.41 | 106.19 | 106.45 | 437,068 | -4.34(-3.92%) |
Nov 03, 2020 | 107.73 | 111.46 | 107.10 | 110.80 | 718,724 | +4.84(+4.56%) |
Nov 02, 2020 | 104.04 | 106.06 | 103.67 | 105.96 | 600,864 | +3.04(+2.95%) |
Oct 30, 2020 | 102.81 | 103.61 | 101.58 | 102.92 | 402,467 | -0.26(-0.25%) |
Oct 29, 2020 | 100.71 | 104.17 | 100.71 | 103.18 | 507,787 | +2.56(+2.55%) |
Oct 28, 2020 | 100.63 | 101.51 | 99.67 | 100.62 | 629,128 | -1.83(-1.79%) |
Oct 27, 2020 | 103.87 | 105.98 | 102.40 | 102.45 | 685,248 | -1.63(-1.56%) |
Oct 26, 2020 | 106.28 | 106.36 | 103.55 | 104.08 | 485,396 | -3.07(-2.87%) |
Oct 23, 2020 | 106.53 | 107.52 | 106.26 | 107.16 | 466,430 | +0.91(+0.85%) |
Oct 22, 2020 | 105.71 | 106.63 | 104.75 | 106.25 | 314,957 | +0.43(+0.41%) |
Oct 21, 2020 | 105.02 | 106.76 | 104.90 | 105.82 | 494,460 | +1.06(+1.01%) |
Oct 20, 2020 | 106.44 | 106.73 | 104.29 | 104.75 | 392,309 | -0.66(-0.62%) |
Oct 19, 2020 | 107.98 | 108.51 | 105.11 | 105.41 | 530,106 | -2.09(-1.95%) |
Oct 16, 2020 | 107.33 | 108.03 | 106.98 | 107.51 | 723,506 | +0.80(+0.75%) |
Oct 15, 2020 | 103.61 | 106.82 | 103.48 | 106.71 | 443,077 | +1.92(+1.84%) |
Oct 14, 2020 | 105.06 | 105.92 | 104.63 | 104.78 | 426,046 | +0.14(+0.14%) |
Oct 13, 2020 | 104.13 | 105.35 | 103.71 | 104.64 | 389,682 | -0.28(-0.27%) |
Oct 12, 2020 | 104.05 | 106.60 | 102.93 | 104.92 | 643,168 | +3.42(+3.37%) |
Oct 09, 2020 | 102.98 | 103.84 | 101.35 | 101.49 | 548,970 | -0.82(-0.80%) |
Oct 08, 2020 | 100.89 | 102.34 | 100.63 | 102.31 | 359,687 | +1.65(+1.64%) |
Oct 07, 2020 | 99.37 | 101.48 | 99.37 | 100.66 | 420,465 | +2.30(+2.34%) |
Oct 06, 2020 | 99.38 | 100.54 | 98.07 | 98.35 | 528,003 | -1.38(-1.38%) |
Oct 05, 2020 | 99.04 | 100.48 | 98.53 | 99.73 | 884,414 | +2.27(+2.32%) |
Oct 02, 2020 | 95.59 | 98.57 | 95.36 | 97.46 | 691,803 | +0.69(+0.72%) |
Oct 01, 2020 | 98.67 | 99.39 | 96.13 | 96.77 | 608,864 | -1.26(-1.28%) |
Sep 30, 2020 | 98.31 | 99.39 | 97.05 | 98.03 | 752,842 | +0.27(+0.28%) |
Sep 29, 2020 | 100.14 | 100.20 | 97.40 | 97.76 | 701,220 | -2.16(-2.16%) |
Sep 28, 2020 | 99.19 | 100.39 | 97.64 | 99.92 | 1,052,122 | +1.54(+1.56%) |
Sep 25, 2020 | 92.62 | 98.82 | 92.39 | 98.38 | 1,200,171 | +4.65(+4.96%) |
Sep 24, 2020 | 93.69 | 95.23 | 92.38 | 93.73 | 425,636 | +0.11(+0.12%) |
Sep 23, 2020 | 96.43 | 96.46 | 93.56 | 93.63 | 707,464 | -2.70(-2.80%) |
Sep 22, 2020 | 96.91 | 98.00 | 95.02 | 96.32 | 717,294 | -0.79(-0.81%) |
Sep 21, 2020 | 99.35 | 100.20 | 96.14 | 97.11 | 818,999 | -4.59(-4.52%) |
Sep 18, 2020 | 101.55 | 102.77 | 101.23 | 101.71 | 1,309,631 | +0.16(+0.16%) |
Sep 17, 2020 | 98.42 | 102.00 | 97.19 | 101.55 | 1,059,151 | +1.75(+1.76%) |
Sep 16, 2020 | 97.91 | 100.33 | 96.94 | 99.79 | 1,007,732 | +3.13(+3.24%) |
Sep 15, 2020 | 96.00 | 96.99 | 96.00 | 96.66 | 818,248 | +1.44(+1.51%) |
Sep 14, 2020 | 94.17 | 95.76 | 93.69 | 95.23 | 579,638 | +1.90(+2.03%) |
Sep 11, 2020 | 92.46 | 93.77 | 91.95 | 93.33 | 757,257 | +0.98(+1.06%) |
Sep 10, 2020 | 93.32 | 94.05 | 91.61 | 92.35 | 1,027,326 | -0.89(-0.96%) |
Sep 09, 2020 | 93.28 | 94.63 | 92.66 | 93.24 | 716,157 | +0.92(+1.00%) |
Sep 08, 2020 | 94.44 | 94.89 | 92.29 | 92.32 | 833,730 | -2.74(-2.88%) |
Sep 04, 2020 | 95.44 | 96.05 | 93.78 | 95.06 | 821,371 | +0.54(+0.57%) |
Sep 03, 2020 | 95.59 | 96.39 | 92.87 | 94.53 | 1,317,209 | -1.06(-1.11%) |
Sep 02, 2020 | 93.10 | 95.64 | 92.54 | 95.59 | 896,813 | +2.61(+2.80%) |
Sep 01, 2020 | 90.22 | 93.00 | 89.79 | 92.98 | 762,459 | +2.66(+2.94%) |
Aug 31, 2020 | 91.96 | 92.13 | 89.50 | 90.32 | 863,785 | -0.92(-1.01%) |
Aug 28, 2020 | 91.15 | 91.84 | 90.75 | 91.24 | 678,012 | +0.15(+0.17%) |
Aug 27, 2020 | 89.20 | 91.37 | 89.18 | 91.09 | 1,045,538 | +2.00(+2.24%) |
Aug 26, 2020 | 88.21 | 89.22 | 87.78 | 89.09 | 688,459 | +0.60(+0.68%) |
Aug 25, 2020 | 89.38 | 89.57 | 87.21 | 88.49 | 580,583 | -0.47(-0.53%) |
Aug 24, 2020 | 86.32 | 89.24 | 86.32 | 88.97 | 640,605 | +3.35(+3.92%) |
Aug 21, 2020 | 86.29 | 86.85 | 85.25 | 85.61 | 473,118 | -0.68(-0.79%) |
Aug 20, 2020 | 86.41 | 87.15 | 85.41 | 86.29 | 343,884 | -1.24(-1.42%) |
Aug 19, 2020 | 88.04 | 89.12 | 87.16 | 87.53 | 725,656 | +0.07(+0.08%) |
Aug 18, 2020 | 88.60 | 89.02 | 87.42 | 87.46 | 392,120 | -1.07(-1.21%) |
Aug 17, 2020 | 89.13 | 89.81 | 88.30 | 88.53 | 455,976 | -0.39(-0.44%) |
Aug 14, 2020 | 87.87 | 89.63 | 87.61 | 88.92 | 390,173 | +0.40(+0.45%) |
Aug 13, 2020 | 88.09 | 89.06 | 87.78 | 88.52 | 420,395 | -0.16(-0.18%) |
Aug 12, 2020 | 89.77 | 90.49 | 87.83 | 88.68 | 553,822 | -0.54(-0.60%) |
Aug 11, 2020 | 88.07 | 90.79 | 87.94 | 89.22 | 1,060,680 | +2.18(+2.50%) |
Aug 10, 2020 | 85.37 | 87.04 | 84.91 | 87.04 | 2,109,472 | +1.86(+2.19%) |
Aug 07, 2020 | 82.23 | 85.23 | 82.09 | 85.18 | 2,390,249 | +0.41(+0.48%) |
Aug 06, 2020 | 85.61 | 86.03 | 84.68 | 84.76 | 781,038 | -0.76(-0.89%) |
Aug 05, 2020 | 85.91 | 86.91 | 85.46 | 85.52 | 889,754 | +0.44(+0.51%) |
Aug 04, 2020 | 84.54 | 85.63 | 83.83 | 85.09 | 1,962,095 | -0.52(-0.60%) |
Aug 03, 2020 | 86.35 | 86.63 | 85.18 | 85.60 | 816,366 | -0.15(-0.18%) |
Jul 31, 2020 | 87.58 | 87.58 | 84.41 | 85.75 | 924,603 | -1.93(-2.20%) |
Jul 30, 2020 | 89.73 | 90.69 | 87.17 | 87.68 | 928,527 | -3.29(-3.62%) |
Jul 29, 2020 | 91.01 | 91.97 | 88.79 | 90.97 | 1,054,413 | -0.01(-0.01%) |
Jul 28, 2020 | 91.96 | 92.60 | 90.20 | 90.98 | 1,080,991 | -1.38(-1.50%) |
Jul 27, 2020 | 91.38 | 92.90 | 90.43 | 92.37 | 771,628 | +0.66(+0.72%) |
Jul 24, 2020 | 92.66 | 93.13 | 91.37 | 91.71 | 441,285 | -0.60(-0.65%) |
Jul 23, 2020 | 92.67 | 93.95 | 92.02 | 92.30 | 571,989 | -0.72(-0.78%) |
Jul 22, 2020 | 92.83 | 93.62 | 92.12 | 93.03 | 499,742 | +0.13(+0.14%) |
Jul 21, 2020 | 92.50 | 93.81 | 92.41 | 92.89 | 510,002 | +0.36(+0.39%) |
Jul 20, 2020 | 93.80 | 93.80 | 92.20 | 92.54 | 414,941 | -0.88(-0.95%) |
Jul 17, 2020 | 95.75 | 95.75 | 93.33 | 93.42 | 986,251 | -2.09(-2.19%) |
Jul 16, 2020 | 91.77 | 96.68 | 91.64 | 95.51 | 1,134,252 | +3.76(+4.09%) |
Jul 15, 2020 | 92.97 | 92.97 | 90.65 | 91.75 | 739,501 | +0.64(+0.71%) |
Jul 14, 2020 | 88.23 | 91.21 | 88.20 | 91.11 | 801,639 | +2.98(+3.38%) |
Jul 13, 2020 | 88.55 | 89.48 | 87.64 | 88.13 | 536,952 | -0.10(-0.11%) |
Jul 10, 2020 | 85.61 | 88.30 | 85.61 | 88.23 | 542,948 | +3.14(+3.69%) |
Jul 09, 2020 | 86.12 | 86.12 | 84.62 | 85.09 | 679,682 | -0.84(-0.98%) |
Jul 08, 2020 | 87.74 | 88.22 | 85.05 | 85.92 | 680,793 | -2.11(-2.39%) |
Jul 07, 2020 | 88.33 | 88.90 | 87.44 | 88.03 | 647,424 | -1.19(-1.33%) |
Jul 06, 2020 | 90.03 | 90.98 | 87.89 | 89.22 | 832,075 | +0.31(+0.35%) |
Jul 02, 2020 | 89.66 | 90.13 | 87.91 | 88.90 | 1,015,505 | +0.25(+0.28%) |
Jul 01, 2020 | 89.09 | 89.37 | 87.18 | 88.65 | 741,768 | -0.38(-0.43%) |
Jun 30, 2020 | 87.03 | 89.49 | 86.64 | 89.04 | 870,273 | +1.59(+1.82%) |
Jun 29, 2020 | 86.62 | 88.77 | 86.32 | 87.45 | 627,379 | +2.09(+2.45%) |
Jun 26, 2020 | 85.14 | 86.11 | 84.60 | 85.36 | 999,365 | -0.22(-0.26%) |
Jun 25, 2020 | 86.85 | 87.02 | 83.31 | 85.59 | 813,691 | -1.79(-2.05%) |
Jun 24, 2020 | 88.47 | 88.82 | 87.20 | 87.38 | 956,696 | -1.78(-2.00%) |
Jun 23, 2020 | 88.57 | 89.75 | 88.49 | 89.16 | 903,727 | +1.22(+1.39%) |
Jun 22, 2020 | 88.35 | 88.57 | 86.65 | 87.94 | 862,917 | -1.05(-1.18%) |
Jun 19, 2020 | 88.16 | 88.99 | 86.56 | 88.99 | 3,667,925 | +1.90(+2.18%) |
Jun 18, 2020 | 87.77 | 88.39 | 86.45 | 87.09 | 970,017 | -1.30(-1.47%) |
Jun 17, 2020 | 90.34 | 90.34 | 88.07 | 88.40 | 559,558 | -1.65(-1.83%) |
Jun 16, 2020 | 91.40 | 92.32 | 89.54 | 90.05 | 896,906 | +1.30(+1.47%) |
Jun 15, 2020 | 85.79 | 89.17 | 84.51 | 88.74 | 1,056,953 | +0.49(+0.56%) |
Jun 12, 2020 | 89.84 | 90.62 | 85.85 | 88.25 | 652,793 | +1.41(+1.62%) |
Jun 11, 2020 | 90.82 | 91.49 | 86.76 | 86.84 | 783,423 | -6.36(-6.83%) |
Jun 10, 2020 | 94.45 | 95.06 | 93.10 | 93.21 | 521,921 | -2.24(-2.35%) |
Jun 09, 2020 | 97.72 | 97.72 | 95.30 | 95.45 | 582,682 | -3.51(-3.55%) |
Jun 08, 2020 | 96.98 | 99.22 | 96.94 | 98.96 | 631,412 | +1.12(+1.14%) |
Jun 05, 2020 | 98.62 | 99.83 | 96.99 | 97.84 | 987,249 | +1.71(+1.78%) |
Jun 04, 2020 | 94.32 | 96.19 | 94.32 | 96.14 | 965,169 | +1.03(+1.08%) |
Jun 03, 2020 | 92.64 | 95.62 | 91.99 | 95.11 | 697,162 | +4.08(+4.48%) |
Jun 02, 2020 | 91.67 | 92.04 | 90.65 | 91.03 | 920,188 | +0.21(+0.23%) |
Jun 01, 2020 | 89.60 | 91.05 | 89.47 | 90.82 | 560,302 | +1.07(+1.19%) |
May 29, 2020 | 89.75 | 89.99 | 87.85 | 89.75 | 925,892 | -0.26(-0.29%) |
May 28, 2020 | 91.30 | 91.53 | 88.46 | 90.00 | 921,899 | -0.67(-0.74%) |
May 27, 2020 | 89.07 | 90.73 | 88.73 | 90.68 | 877,087 | +3.63(+4.17%) |
May 26, 2020 | 84.07 | 87.33 | 84.07 | 87.05 | 736,641 | +4.75(+5.77%) |
May 22, 2020 | 82.14 | 82.45 | 80.98 | 82.29 | 441,476 | +0.07(+0.09%) |
May 21, 2020 | 82.10 | 83.85 | 81.94 | 82.22 | 456,190 | -0.47(-0.57%) |
May 20, 2020 | 81.71 | 83.48 | 81.63 | 82.69 | 537,625 | +2.23(+2.77%) |
May 19, 2020 | 82.22 | 82.52 | 80.41 | 80.46 | 634,094 | -2.47(-2.98%) |
May 18, 2020 | 83.28 | 84.19 | 82.54 | 82.93 | 913,292 | +2.47(+3.07%) |
May 15, 2020 | 81.85 | 81.85 | 79.66 | 80.46 | 668,486 | -2.14(-2.59%) |
May 14, 2020 | 79.01 | 82.71 | 76.93 | 82.60 | 699,100 | +3.13(+3.94%) |
May 13, 2020 | 83.68 | 83.86 | 78.36 | 79.47 | 847,040 | -4.74(-5.63%) |
May 12, 2020 | 86.65 | 86.76 | 84.17 | 84.22 | 728,712 | -2.07(-2.40%) |
May 11, 2020 | 85.93 | 87.01 | 84.37 | 86.29 | 672,941 | -0.57(-0.65%) |
May 08, 2020 | 84.63 | 87.87 | 84.46 | 86.85 | 667,695 | +3.85(+4.64%) |
May 07, 2020 | 83.52 | 84.84 | 82.85 | 83.00 | 710,380 | +0.27(+0.33%) |
May 06, 2020 | 83.23 | 84.91 | 82.33 | 82.73 | 637,117 | +0.00(+0.00%) |
May 05, 2020 | 85.37 | 85.66 | 82.69 | 82.73 | 993,003 | -2.04(-2.40%) |
May 04, 2020 | 83.55 | 84.91 | 81.12 | 84.76 | 1,198,598 | +0.91(+1.09%) |