Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 113.44 | 114.66 | 113.06 | 113.14 | 6,135,856 | +0.08(+0.08%) |
Mar 30, 2021 | 114.71 | 115.64 | 112.70 | 113.06 | 5,353,737 | -2.34(-2.03%) |
Mar 29, 2021 | 114.23 | 115.88 | 113.33 | 115.40 | 5,094,933 | +0.15(+0.13%) |
Mar 26, 2021 | 112.61 | 115.46 | 112.28 | 115.25 | 5,144,740 | +2.85(+2.54%) |
Mar 25, 2021 | 112.09 | 112.82 | 110.69 | 112.39 | 5,634,730 | +0.97(+0.87%) |
Mar 24, 2021 | 113.29 | 113.72 | 111.36 | 111.42 | 6,907,477 | -2.33(-2.05%) |
Mar 23, 2021 | 115.01 | 115.32 | 113.17 | 113.75 | 4,012,921 | -0.93(-0.81%) |
Mar 22, 2021 | 113.54 | 115.39 | 113.30 | 114.68 | 5,479,446 | +1.15(+1.01%) |
Mar 19, 2021 | 111.69 | 114.22 | 111.00 | 113.53 | 11,942,819 | +2.02(+1.81%) |
Mar 18, 2021 | 110.93 | 112.49 | 110.75 | 111.51 | 4,504,875 | +0.46(+0.42%) |
Mar 17, 2021 | 111.09 | 111.61 | 110.38 | 111.04 | 4,022,119 | -0.57(-0.51%) |
Mar 16, 2021 | 111.83 | 112.76 | 110.96 | 111.61 | 4,099,719 | +0.11(+0.10%) |
Mar 15, 2021 | 110.64 | 111.61 | 110.02 | 111.50 | 4,927,548 | +1.31(+1.19%) |
Mar 12, 2021 | 110.54 | 110.71 | 109.63 | 110.19 | 3,933,945 | -0.76(-0.69%) |
Mar 11, 2021 | 110.17 | 111.27 | 109.36 | 110.95 | 5,206,812 | +1.55(+1.41%) |
Mar 10, 2021 | 110.99 | 112.54 | 108.87 | 109.40 | 8,092,617 | -0.77(-0.70%) |
Mar 09, 2021 | 110.21 | 112.67 | 109.98 | 110.17 | 5,482,642 | +1.01(+0.93%) |
Mar 08, 2021 | 110.46 | 111.67 | 109.10 | 109.17 | 4,164,381 | -1.53(-1.38%) |
Mar 05, 2021 | 110.46 | 111.01 | 108.38 | 110.69 | 5,147,282 | +1.17(+1.07%) |
Mar 04, 2021 | 112.19 | 113.11 | 108.33 | 109.52 | 7,090,015 | -2.99(-2.66%) |
Mar 03, 2021 | 114.98 | 115.08 | 112.40 | 112.52 | 5,549,809 | -3.16(-2.73%) |
Mar 02, 2021 | 115.38 | 116.22 | 114.41 | 115.68 | 5,198,754 | +0.30(+0.26%) |
Mar 01, 2021 | 114.08 | 116.08 | 113.87 | 115.38 | 4,087,156 | +2.29(+2.03%) |
Feb 26, 2021 | 115.47 | 115.52 | 112.97 | 113.08 | 5,505,405 | -1.70(-1.48%) |
Feb 25, 2021 | 114.83 | 115.90 | 114.02 | 114.78 | 3,672,386 | -0.75(-0.65%) |
Feb 24, 2021 | 114.05 | 116.04 | 113.91 | 115.54 | 4,371,815 | +1.49(+1.31%) |
Feb 23, 2021 | 115.34 | 116.29 | 113.49 | 114.05 | 5,895,496 | -1.65(-1.43%) |
Feb 22, 2021 | 116.08 | 116.08 | 113.79 | 115.70 | 5,128,730 | -0.46(-0.40%) |
Feb 19, 2021 | 118.25 | 118.38 | 115.81 | 116.16 | 6,571,616 | -2.24(-1.89%) |
Feb 18, 2021 | 118.75 | 119.58 | 117.13 | 118.40 | 5,749,324 | -1.73(-1.44%) |
Feb 17, 2021 | 120.77 | 120.84 | 119.32 | 120.13 | 3,349,239 | -0.74(-0.61%) |
Feb 16, 2021 | 121.11 | 121.32 | 119.76 | 120.86 | 5,480,393 | -0.20(-0.16%) |
Feb 12, 2021 | 119.34 | 121.35 | 119.19 | 121.06 | 3,875,476 | +1.31(+1.10%) |
Feb 11, 2021 | 118.66 | 119.78 | 118.20 | 119.75 | 3,915,896 | +1.46(+1.24%) |
Feb 10, 2021 | 118.76 | 119.14 | 117.78 | 118.28 | 4,443,822 | +0.13(+0.11%) |
Feb 09, 2021 | 117.85 | 118.28 | 116.70 | 118.15 | 3,627,254 | +0.61(+0.52%) |
Feb 08, 2021 | 118.01 | 118.77 | 116.85 | 117.54 | 3,660,709 | +0.44(+0.38%) |
Feb 05, 2021 | 113.70 | 117.37 | 113.33 | 117.10 | 6,147,187 | +4.05(+3.58%) |
Feb 04, 2021 | 113.09 | 114.10 | 112.15 | 113.05 | 4,637,142 | -0.45(-0.40%) |
Feb 03, 2021 | 112.62 | 114.13 | 112.25 | 113.50 | 5,287,473 | -0.02(-0.02%) |
Feb 02, 2021 | 116.74 | 116.80 | 113.51 | 113.52 | 7,707,114 | -2.17(-1.88%) |
Feb 01, 2021 | 117.02 | 117.84 | 115.65 | 115.69 | 8,829,669 | -0.99(-0.85%) |
Jan 29, 2021 | 113.49 | 117.75 | 113.02 | 116.68 | 11,646,449 | +3.02(+2.66%) |
Jan 28, 2021 | 111.40 | 117.13 | 110.59 | 113.66 | 11,964,784 | +5.76(+5.34%) |
Jan 27, 2021 | 108.76 | 111.19 | 107.15 | 107.90 | 9,638,288 | -0.41(-0.38%) |
Jan 26, 2021 | 107.86 | 108.68 | 107.43 | 108.31 | 4,382,562 | +0.01(+0.01%) |
Jan 25, 2021 | 106.74 | 108.95 | 106.69 | 108.31 | 4,966,146 | +1.77(+1.67%) |
Jan 22, 2021 | 106.68 | 107.16 | 105.49 | 106.53 | 4,410,489 | -0.10(-0.10%) |
Jan 21, 2021 | 105.97 | 107.19 | 104.09 | 106.64 | 5,325,727 | +0.06(+0.05%) |
Jan 20, 2021 | 106.35 | 107.18 | 105.74 | 106.58 | 3,126,868 | +0.30(+0.28%) |
Jan 19, 2021 | 105.49 | 106.81 | 104.34 | 106.28 | 7,221,665 | +1.20(+1.14%) |
Jan 15, 2021 | 103.85 | 105.38 | 103.27 | 105.08 | 4,745,414 | +1.19(+1.14%) |
Jan 14, 2021 | 104.99 | 105.42 | 103.61 | 103.89 | 4,651,049 | -1.57(-1.49%) |
Jan 13, 2021 | 102.58 | 106.16 | 101.79 | 105.45 | 6,430,631 | +3.11(+3.04%) |
Jan 12, 2021 | 103.92 | 104.11 | 101.87 | 102.34 | 6,143,890 | -1.88(-1.80%) |
Jan 11, 2021 | 104.57 | 105.30 | 103.65 | 104.22 | 3,379,037 | -0.72(-0.69%) |
Jan 08, 2021 | 105.00 | 105.83 | 103.75 | 104.95 | 4,511,422 | +0.29(+0.28%) |
Jan 07, 2021 | 103.70 | 104.96 | 102.73 | 104.66 | 5,922,311 | +1.01(+0.97%) |
Jan 06, 2021 | 102.45 | 104.40 | 102.11 | 103.65 | 5,890,434 | -0.22(-0.21%) |
Jan 05, 2021 | 102.35 | 104.29 | 101.83 | 103.87 | 4,597,232 | +1.27(+1.24%) |
Jan 04, 2021 | 102.99 | 103.67 | 100.86 | 102.60 | 6,585,146 | -0.36(-0.35%) |
Dec 31, 2020 | 102.95 | 102.95 | 102.95 | 2,569,213 | +0.99(+0.97%) | |
Dec 30, 2020 | 102.20 | 102.61 | 101.40 | 101.97 | 2,569,213 | +0.10(+0.10%) |
Dec 29, 2020 | 102.02 | 102.44 | 101.68 | 101.86 | 3,014,385 | +0.51(+0.50%) |
Dec 28, 2020 | 102.45 | 102.59 | 100.86 | 101.36 | 2,163,385 | -0.53(-0.52%) |
Dec 24, 2020 | 101.03 | 102.45 | 100.97 | 101.88 | 1,543,546 | +0.85(+0.84%) |
Dec 23, 2020 | 102.37 | 103.13 | 101.02 | 101.03 | 3,349,444 | -0.78(-0.77%) |
Dec 22, 2020 | 101.39 | 102.53 | 100.58 | 101.82 | 3,644,111 | +0.18(+0.18%) |
Dec 21, 2020 | 101.14 | 101.72 | 99.08 | 101.64 | 4,832,536 | -0.83(-0.81%) |
Dec 18, 2020 | 102.35 | 103.07 | 101.07 | 102.47 | 11,347,098 | +0.18(+0.17%) |
Dec 17, 2020 | 101.39 | 102.43 | 101.19 | 102.29 | 4,170,904 | +1.35(+1.34%) |
Dec 16, 2020 | 101.03 | 101.75 | 100.25 | 100.93 | 4,741,397 | -0.10(-0.10%) |
Dec 15, 2020 | 100.56 | 101.93 | 100.05 | 101.03 | 5,590,301 | +0.62(+0.62%) |
Dec 14, 2020 | 101.08 | 102.65 | 100.40 | 100.42 | 6,646,780 | -0.22(-0.21%) |
Dec 11, 2020 | 99.77 | 100.94 | 99.03 | 100.63 | 5,018,493 | +0.47(+0.47%) |
Dec 10, 2020 | 100.39 | 100.70 | 99.71 | 100.16 | 5,135,093 | +0.19(+0.19%) |
Dec 09, 2020 | 100.71 | 101.26 | 99.22 | 99.97 | 6,106,515 | -0.45(-0.45%) |
Dec 08, 2020 | 100.42 | 100.84 | 99.87 | 100.42 | 7,065,257 | -0.36(-0.36%) |
Dec 07, 2020 | 101.29 | 101.83 | 100.27 | 100.78 | 7,365,805 | -0.68(-0.67%) |
Dec 04, 2020 | 100.69 | 101.81 | 100.55 | 101.46 | 4,984,568 | +0.35(+0.34%) |
Dec 03, 2020 | 101.69 | 102.15 | 100.69 | 101.11 | 4,090,535 | -0.58(-0.57%) |
Dec 02, 2020 | 101.84 | 102.14 | 100.95 | 101.69 | 3,663,423 | -0.32(-0.31%) |
Dec 01, 2020 | 102.72 | 103.06 | 101.62 | 102.01 | 4,536,050 | +0.25(+0.25%) |
Nov 30, 2020 | 101.34 | 102.07 | 100.70 | 101.76 | 6,063,639 | +0.56(+0.56%) |
Nov 27, 2020 | 100.30 | 101.32 | 99.55 | 101.19 | 2,104,642 | +1.14(+1.14%) |
Nov 25, 2020 | 100.66 | 101.93 | 99.32 | 100.06 | 6,619,255 | -1.13(-1.11%) |
Nov 24, 2020 | 102.78 | 103.05 | 100.85 | 101.19 | 7,780,861 | -1.56(-1.52%) |
Nov 23, 2020 | 104.78 | 104.86 | 102.36 | 102.75 | 4,366,111 | -1.52(-1.46%) |
Nov 20, 2020 | 104.13 | 105.09 | 103.50 | 104.27 | 4,333,926 | -0.10(-0.10%) |
Nov 19, 2020 | 103.43 | 104.56 | 102.74 | 104.37 | 3,772,897 | +1.16(+1.12%) |
Nov 18, 2020 | 106.88 | 106.92 | 103.20 | 103.22 | 4,833,710 | -3.09(-2.91%) |
Nov 17, 2020 | 106.46 | 107.78 | 105.63 | 106.31 | 4,033,822 | -0.57(-0.54%) |
Nov 16, 2020 | 105.37 | 106.96 | 104.93 | 106.88 | 4,406,699 | +1.01(+0.95%) |
Nov 13, 2020 | 106.25 | 106.34 | 104.77 | 105.88 | 4,167,809 | +0.61(+0.58%) |
Nov 12, 2020 | 105.70 | 106.12 | 104.66 | 105.27 | 2,995,678 | -0.66(-0.62%) |
Nov 11, 2020 | 105.26 | 106.21 | 104.81 | 105.92 | 4,247,056 | +1.73(+1.66%) |
Nov 10, 2020 | 103.26 | 104.93 | 101.93 | 104.19 | 5,576,414 | +1.33(+1.30%) |
Nov 09, 2020 | 105.13 | 106.45 | 99.85 | 102.86 | 14,875,087 | -4.73(-4.40%) |
Nov 06, 2020 | 107.08 | 108.27 | 106.10 | 107.59 | 6,002,751 | +0.84(+0.78%) |
Nov 05, 2020 | 106.73 | 107.98 | 105.99 | 106.75 | 5,462,481 | +1.70(+1.62%) |
Nov 04, 2020 | 103.59 | 107.41 | 103.54 | 105.05 | 7,890,100 | +2.03(+1.97%) |
Nov 03, 2020 | 102.25 | 104.19 | 101.89 | 103.02 | 4,114,298 | +1.96(+1.94%) |
Nov 02, 2020 | 100.70 | 102.21 | 99.78 | 101.06 | 6,281,593 | +2.23(+2.26%) |
Oct 30, 2020 | 98.51 | 99.25 | 96.97 | 98.84 | 4,716,143 | +0.10(+0.10%) |
Oct 29, 2020 | 100.03 | 100.22 | 98.33 | 98.73 | 4,503,817 | -1.34(-1.33%) |
Oct 28, 2020 | 100.40 | 101.00 | 99.09 | 100.07 | 7,555,942 | -2.03(-1.99%) |
Oct 27, 2020 | 102.39 | 103.20 | 101.86 | 102.10 | 4,804,407 | -0.39(-0.39%) |
Oct 26, 2020 | 101.15 | 102.64 | 100.66 | 102.49 | 7,760,779 | +1.14(+1.12%) |
Oct 23, 2020 | 103.09 | 103.43 | 101.15 | 101.36 | 3,799,842 | -1.59(-1.54%) |
Oct 22, 2020 | 100.07 | 103.48 | 99.90 | 102.94 | 5,268,458 | +3.34(+3.35%) |
Oct 21, 2020 | 101.56 | 102.49 | 98.50 | 99.61 | 6,077,830 | -2.28(-2.24%) |
Oct 20, 2020 | 101.88 | 103.33 | 101.66 | 101.89 | 4,111,421 | +0.30(+0.30%) |
Oct 19, 2020 | 103.34 | 104.41 | 101.38 | 101.59 | 4,496,556 | -1.53(-1.49%) |
Oct 16, 2020 | 101.27 | 103.79 | 101.27 | 103.12 | 4,640,742 | +2.21(+2.19%) |
Oct 15, 2020 | 100.28 | 101.31 | 99.96 | 100.91 | 3,741,942 | -0.41(-0.40%) |
Oct 14, 2020 | 102.13 | 103.27 | 100.93 | 101.32 | 4,457,926 | -0.24(-0.24%) |
Oct 13, 2020 | 103.53 | 104.02 | 101.45 | 101.56 | 5,092,251 | -2.51(-2.41%) |
Oct 12, 2020 | 103.32 | 104.56 | 102.86 | 104.07 | 4,483,138 | +1.31(+1.28%) |
Oct 09, 2020 | 102.47 | 103.06 | 101.97 | 102.76 | 3,265,866 | +1.04(+1.02%) |
Oct 08, 2020 | 101.35 | 102.27 | 100.67 | 101.72 | 4,447,918 | +0.75(+0.74%) |
Oct 07, 2020 | 100.62 | 101.38 | 100.21 | 100.97 | 4,441,587 | +1.40(+1.40%) |
Oct 06, 2020 | 101.74 | 101.94 | 99.39 | 99.58 | 4,260,091 | -2.16(-2.13%) |
Oct 05, 2020 | 100.45 | 101.82 | 100.45 | 101.74 | 3,844,368 | +1.93(+1.93%) |
Oct 02, 2020 | 100.92 | 101.83 | 99.65 | 99.81 | 5,965,138 | -2.01(-1.97%) |
Oct 01, 2020 | 102.32 | 103.40 | 101.57 | 101.81 | 7,726,667 | -0.18(-0.17%) |
Sep 30, 2020 | 99.33 | 102.60 | 99.10 | 101.99 | 10,119,784 | +3.41(+3.46%) |
Sep 29, 2020 | 99.35 | 99.73 | 98.33 | 98.58 | 4,766,698 | +0.70(+0.72%) |
Sep 28, 2020 | 97.69 | 98.64 | 97.30 | 97.88 | 5,874,925 | +0.93(+0.96%) |
Sep 25, 2020 | 94.24 | 97.10 | 94.04 | 96.95 | 5,399,504 | +2.37(+2.51%) |
Sep 24, 2020 | 96.30 | 97.03 | 94.16 | 94.58 | 8,111,068 | -1.70(-1.76%) |
Sep 23, 2020 | 98.39 | 98.39 | 95.81 | 96.28 | 4,310,159 | -1.94(-1.98%) |
Sep 22, 2020 | 98.83 | 98.89 | 97.06 | 98.22 | 4,459,811 | -1.08(-1.09%) |
Sep 21, 2020 | 99.15 | 99.77 | 97.90 | 99.29 | 4,865,491 | -0.85(-0.85%) |
Sep 18, 2020 | 99.87 | 101.21 | 99.47 | 100.15 | 8,133,348 | +0.19(+0.19%) |
Sep 17, 2020 | 98.37 | 100.04 | 97.83 | 99.96 | 4,570,760 | +0.90(+0.91%) |
Sep 16, 2020 | 100.23 | 100.62 | 99.02 | 99.06 | 4,526,970 | -0.82(-0.83%) |
Sep 15, 2020 | 100.28 | 100.78 | 99.50 | 99.88 | 3,899,701 | +0.83(+0.84%) |
Sep 14, 2020 | 98.96 | 99.96 | 98.52 | 99.05 | 4,080,249 | +0.93(+0.95%) |
Sep 11, 2020 | 98.67 | 99.06 | 97.77 | 98.12 | 4,386,784 | +0.66(+0.67%) |
Sep 10, 2020 | 98.97 | 98.97 | 97.21 | 97.47 | 4,557,151 | -1.70(-1.71%) |
Sep 09, 2020 | 97.71 | 100.21 | 97.59 | 99.16 | 4,657,418 | +2.78(+2.89%) |
Sep 08, 2020 | 96.69 | 97.30 | 96.00 | 96.38 | 5,566,741 | -1.24(-1.27%) |
Sep 04, 2020 | 98.83 | 99.38 | 95.99 | 97.62 | 5,364,719 | -0.32(-0.33%) |
Sep 03, 2020 | 101.87 | 102.10 | 97.75 | 97.94 | 6,501,222 | -4.63(-4.51%) |
Sep 02, 2020 | 99.76 | 103.00 | 99.23 | 102.56 | 6,234,217 | +2.71(+2.71%) |
Sep 01, 2020 | 102.09 | 102.22 | 98.95 | 99.86 | 8,499,614 | -2.74(-2.67%) |
Aug 31, 2020 | 103.75 | 104.72 | 102.40 | 102.59 | 7,405,143 | -1.24(-1.19%) |
Aug 28, 2020 | 106.41 | 107.02 | 102.53 | 103.83 | 18,357,120 | -0.47(-0.45%) |
Aug 27, 2020 | 104.04 | 106.84 | 102.64 | 104.30 | 38,570,568 | +7.59(+7.85%) |
Aug 26, 2020 | 95.58 | 96.80 | 94.90 | 96.71 | 3,044,160 | +0.67(+0.70%) |
Aug 25, 2020 | 95.57 | 96.44 | 95.14 | 96.03 | 2,802,584 | +1.01(+1.07%) |
Aug 24, 2020 | 96.25 | 96.74 | 94.37 | 95.02 | 3,428,242 | -0.95(-0.99%) |
Aug 21, 2020 | 95.25 | 96.10 | 94.51 | 95.97 | 3,825,418 | +0.72(+0.76%) |
Aug 20, 2020 | 93.71 | 95.61 | 93.48 | 95.25 | 3,786,772 | +1.08(+1.14%) |
Aug 19, 2020 | 94.73 | 95.24 | 94.03 | 94.17 | 2,898,989 | -0.45(-0.48%) |
Aug 18, 2020 | 94.74 | 95.33 | 94.12 | 94.62 | 4,030,841 | +0.23(+0.25%) |
Aug 17, 2020 | 94.00 | 95.05 | 93.91 | 94.38 | 4,967,943 | +0.67(+0.72%) |
Aug 14, 2020 | 94.59 | 94.86 | 93.32 | 93.71 | 2,923,775 | -1.04(-1.10%) |
Aug 13, 2020 | 94.04 | 94.91 | 93.72 | 94.75 | 3,149,668 | +0.42(+0.45%) |
Aug 12, 2020 | 93.30 | 94.75 | 93.08 | 94.33 | 2,847,848 | +1.49(+1.61%) |
Aug 11, 2020 | 94.12 | 94.12 | 92.47 | 92.84 | 5,146,643 | -0.92(-0.98%) |
Aug 10, 2020 | 94.60 | 94.90 | 93.75 | 93.76 | 2,962,829 | -1.12(-1.18%) |
Aug 07, 2020 | 95.31 | 95.87 | 94.24 | 94.87 | 3,352,509 | -0.49(-0.51%) |
Aug 06, 2020 | 95.14 | 95.40 | 93.64 | 95.36 | 4,207,246 | -0.37(-0.38%) |
Aug 05, 2020 | 93.69 | 95.93 | 93.61 | 95.72 | 4,711,708 | +2.07(+2.21%) |
Aug 04, 2020 | 93.87 | 94.36 | 93.04 | 93.65 | 2,913,530 | -0.70(-0.74%) |
Aug 03, 2020 | 94.73 | 95.17 | 93.91 | 94.36 | 3,917,048 | +0.04(+0.04%) |
Jul 31, 2020 | 94.92 | 95.00 | 92.89 | 94.32 | 4,912,831 | -0.83(-0.88%) |
Jul 30, 2020 | 94.64 | 95.20 | 93.94 | 95.15 | 3,389,723 | -0.93(-0.97%) |
Jul 29, 2020 | 93.89 | 96.43 | 93.80 | 96.08 | 5,062,461 | +2.49(+2.66%) |
Jul 28, 2020 | 93.85 | 94.46 | 93.03 | 93.59 | 4,389,859 | -0.12(-0.13%) |
Jul 27, 2020 | 92.36 | 93.98 | 92.23 | 93.71 | 3,967,169 | +0.97(+1.05%) |
Jul 24, 2020 | 93.91 | 93.91 | 92.18 | 92.73 | 4,838,565 | -1.75(-1.85%) |
Jul 23, 2020 | 93.98 | 95.57 | 93.78 | 94.49 | 6,301,624 | +0.59(+0.63%) |
Jul 22, 2020 | 91.95 | 94.25 | 91.84 | 93.90 | 4,973,570 | +1.87(+2.04%) |
Jul 21, 2020 | 92.67 | 93.23 | 91.62 | 92.02 | 5,403,676 | -0.83(-0.90%) |
Jul 20, 2020 | 93.72 | 94.38 | 92.52 | 92.86 | 6,058,185 | -0.16(-0.17%) |
Jul 17, 2020 | 91.72 | 93.72 | 91.54 | 93.02 | 8,898,944 | +2.67(+2.96%) |
Jul 16, 2020 | 91.70 | 91.83 | 88.37 | 90.34 | 8,082,471 | -0.31(-0.34%) |
Jul 15, 2020 | 89.88 | 91.03 | 89.75 | 90.65 | 6,617,891 | +1.79(+2.01%) |
Jul 14, 2020 | 86.82 | 89.01 | 85.95 | 88.86 | 4,398,853 | +1.96(+2.25%) |
Jul 13, 2020 | 86.95 | 89.27 | 86.62 | 86.90 | 4,603,468 | +0.05(+0.05%) |
Jul 10, 2020 | 87.26 | 87.57 | 86.19 | 86.86 | 3,131,151 | -0.59(-0.67%) |
Jul 09, 2020 | 86.58 | 88.58 | 85.75 | 87.45 | 4,902,295 | +1.02(+1.18%) |
Jul 08, 2020 | 86.67 | 87.45 | 85.42 | 86.43 | 4,086,871 | +0.11(+0.13%) |
Jul 07, 2020 | 86.32 | 87.19 | 85.97 | 86.32 | 3,630,515 | -0.48(-0.55%) |
Jul 06, 2020 | 86.60 | 87.73 | 86.31 | 86.79 | 6,339,689 | +0.69(+0.80%) |
Jul 02, 2020 | 86.35 | 86.88 | 85.82 | 86.10 | 4,119,310 | +0.55(+0.64%) |
Jul 01, 2020 | 85.87 | 85.87 | 84.42 | 85.55 | 3,630,901 | +0.20(+0.23%) |
Jun 30, 2020 | 82.85 | 85.79 | 82.55 | 85.35 | 5,592,628 | +2.26(+2.72%) |
Jun 29, 2020 | 83.63 | 83.74 | 82.24 | 83.10 | 4,999,738 | +0.28(+0.34%) |
Jun 26, 2020 | 83.85 | 83.97 | 82.10 | 82.82 | 9,129,089 | -0.85(-1.02%) |
Jun 25, 2020 | 81.44 | 83.84 | 80.44 | 83.67 | 6,192,935 | +2.17(+2.66%) |
Jun 24, 2020 | 84.61 | 84.70 | 81.05 | 81.50 | 6,578,246 | -3.73(-4.38%) |
Jun 23, 2020 | 85.06 | 86.17 | 84.76 | 85.23 | 4,453,053 | +0.90(+1.06%) |
Jun 22, 2020 | 84.33 | 84.63 | 83.24 | 84.34 | 5,432,215 | -0.32(-0.37%) |
Jun 19, 2020 | 85.58 | 86.26 | 84.59 | 84.65 | 10,123,996 | +0.37(+0.44%) |
Jun 18, 2020 | 84.49 | 85.27 | 83.62 | 84.28 | 6,451,619 | -0.58(-0.68%) |
Jun 17, 2020 | 84.41 | 85.58 | 84.11 | 84.86 | 4,669,642 | +1.08(+1.29%) |
Jun 16, 2020 | 84.60 | 85.66 | 83.22 | 83.78 | 6,580,833 | +0.18(+0.21%) |
Jun 15, 2020 | 81.70 | 84.35 | 81.27 | 83.60 | 6,069,451 | +0.49(+0.60%) |
Jun 12, 2020 | 83.32 | 84.20 | 81.77 | 83.11 | 5,988,296 | +1.16(+1.41%) |
Jun 11, 2020 | 86.05 | 86.35 | 81.16 | 81.95 | 8,748,408 | -4.09(-4.75%) |
Jun 10, 2020 | 84.81 | 86.59 | 84.62 | 86.04 | 6,243,990 | +1.76(+2.09%) |
Jun 09, 2020 | 86.19 | 86.65 | 84.24 | 84.27 | 5,202,114 | -2.14(-2.47%) |
Jun 08, 2020 | 83.07 | 86.46 | 83.00 | 86.41 | 5,812,766 | +2.52(+3.00%) |
Jun 05, 2020 | 82.59 | 83.98 | 81.52 | 83.89 | 12,719,989 | +1.50(+1.82%) |
Jun 04, 2020 | 85.00 | 85.26 | 82.38 | 82.39 | 9,761,121 | -2.94(-3.45%) |
Jun 03, 2020 | 86.41 | 86.54 | 84.54 | 85.33 | 8,628,714 | -1.14(-1.32%) |
Jun 02, 2020 | 86.75 | 86.96 | 85.66 | 86.47 | 6,849,480 | -0.36(-0.42%) |
Jun 01, 2020 | 86.77 | 87.72 | 85.92 | 86.83 | 5,840,473 | -1.78(-2.01%) |
May 29, 2020 | 86.73 | 89.24 | 84.72 | 88.61 | 10,862,785 | +2.63(+3.06%) |
May 28, 2020 | 85.84 | 87.12 | 85.15 | 85.98 | 5,695,062 | +1.25(+1.48%) |
May 27, 2020 | 83.35 | 84.75 | 82.31 | 84.73 | 5,806,530 | +1.19(+1.43%) |
May 26, 2020 | 86.77 | 87.09 | 83.25 | 83.53 | 6,688,136 | -1.86(-2.18%) |
May 22, 2020 | 84.41 | 85.46 | 83.75 | 85.39 | 5,553,399 | +1.01(+1.19%) |
May 21, 2020 | 83.68 | 84.59 | 82.51 | 84.38 | 6,585,304 | +0.28(+0.33%) |
May 20, 2020 | 83.63 | 84.41 | 82.18 | 84.10 | 8,021,970 | +1.75(+2.12%) |
May 19, 2020 | 84.33 | 84.49 | 82.26 | 82.36 | 8,239,648 | -1.91(-2.27%) |
May 18, 2020 | 85.79 | 86.82 | 84.04 | 84.27 | 8,191,757 | +0.35(+0.42%) |
May 15, 2020 | 83.98 | 85.10 | 82.89 | 83.92 | 14,577,942 | -1.76(-2.06%) |
May 14, 2020 | 84.49 | 85.68 | 83.40 | 85.68 | 8,757,758 | -0.35(-0.41%) |
May 13, 2020 | 87.07 | 88.38 | 84.80 | 86.04 | 12,442,067 | -1.53(-1.75%) |
May 12, 2020 | 90.05 | 90.26 | 87.50 | 87.57 | 5,764,991 | -2.12(-2.36%) |
May 11, 2020 | 87.03 | 90.08 | 86.95 | 89.69 | 7,753,190 | +2.21(+2.53%) |
May 08, 2020 | 88.54 | 88.63 | 86.72 | 87.47 | 6,609,364 | -0.27(-0.31%) |
May 07, 2020 | 86.02 | 88.26 | 85.71 | 87.74 | 7,772,513 | +2.72(+3.20%) |
May 06, 2020 | 86.96 | 87.22 | 84.98 | 85.03 | 4,549,962 | -1.82(-2.10%) |
May 05, 2020 | 84.91 | 87.44 | 84.38 | 86.85 | 7,227,333 | +2.99(+3.56%) |
May 04, 2020 | 83.82 | 84.17 | 82.82 | 83.86 | 5,394,513 | -0.02(-0.02%) |
May 01, 2020 | 84.95 | 85.29 | 82.85 | 83.88 | 7,326,515 | -2.09(-2.43%) |
Apr 30, 2020 | 85.75 | 87.54 | 85.75 | 85.97 | 8,543,949 | -0.18(-0.21%) |
Apr 29, 2020 | 85.97 | 86.87 | 85.02 | 86.15 | 7,565,837 | +0.77(+0.90%) |
Apr 28, 2020 | 88.58 | 88.83 | 85.26 | 85.38 | 8,357,877 | -3.26(-3.68%) |
Apr 27, 2020 | 89.14 | 89.53 | 87.77 | 88.64 | 7,323,286 | +0.83(+0.95%) |
Apr 24, 2020 | 88.22 | 88.30 | 86.61 | 87.81 | 9,659,428 | +0.11(+0.13%) |
Apr 23, 2020 | 89.50 | 90.97 | 87.15 | 87.70 | 11,314,399 | -1.44(-1.61%) |
Apr 22, 2020 | 88.02 | 89.60 | 86.62 | 89.14 | 8,965,562 | +1.34(+1.52%) |
Apr 21, 2020 | 89.71 | 90.53 | 87.40 | 87.80 | 12,882,518 | -3.69(-4.03%) |
Apr 20, 2020 | 88.52 | 93.36 | 88.36 | 91.49 | 18,460,674 | +1.86(+2.07%) |
Apr 17, 2020 | 90.97 | 91.25 | 87.98 | 89.63 | 17,218,816 | +0.01(+0.01%) |
Apr 16, 2020 | 86.45 | 90.55 | 85.08 | 89.62 | 28,935,672 | +4.72(+5.56%) |
Apr 15, 2020 | 84.03 | 85.79 | 82.63 | 84.90 | 15,107,888 | +1.68(+2.02%) |
Apr 14, 2020 | 81.22 | 83.59 | 80.75 | 83.22 | 10,555,260 | +3.41(+4.27%) |
Apr 13, 2020 | 80.25 | 80.40 | 77.64 | 79.81 | 7,166,850 | -0.18(-0.22%) |
Apr 09, 2020 | 79.02 | 80.41 | 77.11 | 79.99 | 11,267,486 | +1.01(+1.28%) |
Apr 08, 2020 | 76.70 | 79.38 | 75.35 | 78.97 | 9,963,634 | +2.81(+3.69%) |
Apr 07, 2020 | 77.58 | 78.54 | 76.02 | 76.17 | 11,693,139 | -0.74(-0.97%) |
Apr 06, 2020 | 75.38 | 77.27 | 74.01 | 76.91 | 13,307,623 | +3.05(+4.13%) |
Apr 03, 2020 | 73.25 | 74.36 | 72.68 | 73.86 | 9,831,016 | +0.01(+0.01%) |
Apr 02, 2020 | 70.76 | 74.06 | 70.65 | 73.85 | 10,935,698 | +2.67(+3.75%) |