Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 94.07 | 95.27 | 93.73 | 95.16 | 940,141 | +1.30(+1.38%) |
Apr 29, 2021 | 92.96 | 93.93 | 92.46 | 93.86 | 1,207,160 | +1.73(+1.87%) |
Apr 28, 2021 | 93.32 | 93.72 | 92.08 | 92.13 | 927,286 | -1.08(-1.16%) |
Apr 27, 2021 | 94.15 | 94.15 | 93.05 | 93.22 | 577,747 | -0.85(-0.91%) |
Apr 26, 2021 | 95.12 | 95.12 | 93.62 | 94.07 | 643,640 | -0.86(-0.91%) |
Apr 23, 2021 | 95.32 | 95.77 | 94.73 | 94.94 | 408,018 | -0.05(-0.05%) |
Apr 22, 2021 | 94.97 | 95.48 | 94.74 | 94.98 | 517,059 | +0.01(+0.01%) |
Apr 21, 2021 | 96.08 | 96.44 | 94.95 | 94.97 | 1,242,231 | -1.10(-1.15%) |
Apr 20, 2021 | 93.82 | 96.20 | 93.70 | 96.07 | 868,928 | +2.53(+2.70%) |
Apr 19, 2021 | 93.98 | 93.98 | 93.00 | 93.55 | 1,054,862 | +0.02(+0.02%) |
Apr 16, 2021 | 93.43 | 93.83 | 92.35 | 93.53 | 945,367 | +0.46(+0.49%) |
Apr 15, 2021 | 91.86 | 93.09 | 91.68 | 93.07 | 709,295 | +1.09(+1.19%) |
Apr 14, 2021 | 90.78 | 92.26 | 90.70 | 91.98 | 626,289 | +0.96(+1.05%) |
Apr 13, 2021 | 91.41 | 92.24 | 90.83 | 91.02 | 805,783 | -0.25(-0.27%) |
Apr 12, 2021 | 91.51 | 92.12 | 91.12 | 91.27 | 521,762 | +0.21(+0.23%) |
Apr 09, 2021 | 90.76 | 91.32 | 90.33 | 91.06 | 591,344 | +0.74(+0.82%) |
Apr 08, 2021 | 90.64 | 90.81 | 89.77 | 90.32 | 923,578 | +0.08(+0.09%) |
Apr 07, 2021 | 89.95 | 90.82 | 89.34 | 90.23 | 613,468 | -0.03(-0.03%) |
Apr 06, 2021 | 90.34 | 90.54 | 89.55 | 90.26 | 796,444 | -0.33(-0.37%) |
Apr 05, 2021 | 90.17 | 91.12 | 89.65 | 90.59 | 559,184 | +0.35(+0.39%) |
Apr 01, 2021 | 90.54 | 90.81 | 89.18 | 90.24 | 750,284 | -0.56(-0.62%) |
Mar 31, 2021 | 90.24 | 91.16 | 89.06 | 90.80 | 1,244,094 | -0.04(-0.04%) |
Mar 30, 2021 | 90.47 | 91.15 | 89.55 | 90.84 | 1,014,360 | +0.04(+0.04%) |
Mar 29, 2021 | 89.35 | 90.81 | 89.17 | 90.80 | 1,059,648 | +1.48(+1.66%) |
Mar 26, 2021 | 89.22 | 89.39 | 87.66 | 89.32 | 712,726 | +0.15(+0.16%) |
Mar 25, 2021 | 88.50 | 89.50 | 87.47 | 89.18 | 812,982 | +1.13(+1.28%) |
Mar 24, 2021 | 86.67 | 88.55 | 86.28 | 88.05 | 922,618 | +1.53(+1.77%) |
Mar 23, 2021 | 85.43 | 86.79 | 85.31 | 86.51 | 817,440 | +0.59(+0.68%) |
Mar 22, 2021 | 86.09 | 86.50 | 84.51 | 85.92 | 1,117,767 | -0.51(-0.58%) |
Mar 19, 2021 | 85.92 | 87.17 | 85.30 | 86.43 | 2,118,258 | +0.51(+0.60%) |
Mar 18, 2021 | 84.73 | 86.16 | 84.18 | 85.92 | 848,287 | +1.01(+1.19%) |
Mar 17, 2021 | 86.22 | 86.84 | 84.81 | 84.90 | 855,824 | -1.26(-1.46%) |
Mar 16, 2021 | 85.28 | 86.39 | 85.14 | 86.16 | 1,081,899 | +0.56(+0.65%) |
Mar 15, 2021 | 84.50 | 85.69 | 84.15 | 85.60 | 815,698 | +1.63(+1.94%) |
Mar 12, 2021 | 83.33 | 84.48 | 82.94 | 83.98 | 829,863 | +1.41(+1.71%) |
Mar 11, 2021 | 82.78 | 83.32 | 82.22 | 82.56 | 744,902 | -0.85(-1.02%) |
Mar 10, 2021 | 82.53 | 83.68 | 81.81 | 83.42 | 959,759 | +1.35(+1.65%) |
Mar 09, 2021 | 82.81 | 83.91 | 81.99 | 82.07 | 1,002,226 | -2.11(-2.51%) |
Mar 08, 2021 | 84.51 | 84.71 | 82.38 | 84.18 | 1,174,432 | -0.06(-0.08%) |
Mar 05, 2021 | 81.69 | 85.10 | 81.69 | 84.24 | 1,841,528 | +2.58(+3.16%) |
Mar 04, 2021 | 82.60 | 83.75 | 81.32 | 81.66 | 1,498,074 | +0.41(+0.51%) |
Mar 03, 2021 | 80.61 | 82.18 | 79.87 | 81.25 | 1,216,996 | +1.11(+1.39%) |
Mar 02, 2021 | 78.92 | 80.32 | 78.81 | 80.14 | 1,151,705 | +1.37(+1.74%) |
Mar 01, 2021 | 78.64 | 79.85 | 78.62 | 78.77 | 822,064 | +1.05(+1.35%) |
Feb 26, 2021 | 81.18 | 81.41 | 77.70 | 77.72 | 1,539,324 | -3.33(-4.10%) |
Feb 25, 2021 | 81.64 | 82.90 | 80.91 | 81.05 | 1,010,122 | -0.40(-0.50%) |
Feb 24, 2021 | 82.63 | 82.78 | 81.35 | 81.45 | 1,090,930 | -0.88(-1.07%) |
Feb 23, 2021 | 83.05 | 84.44 | 82.03 | 82.33 | 1,085,596 | +0.20(+0.25%) |
Feb 22, 2021 | 82.67 | 83.57 | 81.38 | 82.13 | 2,379,169 | -3.81(-4.44%) |
Feb 19, 2021 | 85.33 | 86.47 | 84.70 | 85.94 | 2,318,675 | +0.45(+0.53%) |
Feb 18, 2021 | 84.47 | 86.04 | 84.47 | 85.49 | 936,208 | +1.15(+1.36%) |
Feb 17, 2021 | 83.27 | 84.78 | 82.93 | 84.34 | 1,073,230 | +1.19(+1.43%) |
Feb 16, 2021 | 82.89 | 83.48 | 82.38 | 83.15 | 791,334 | +0.07(+0.09%) |
Feb 12, 2021 | 83.03 | 83.75 | 82.27 | 83.08 | 840,697 | +0.01(+0.01%) |
Feb 11, 2021 | 83.14 | 83.96 | 82.39 | 83.07 | 948,578 | -0.74(-0.88%) |
Feb 10, 2021 | 82.28 | 84.06 | 81.98 | 83.81 | 1,245,355 | +2.05(+2.51%) |
Feb 09, 2021 | 81.34 | 81.78 | 80.55 | 81.76 | 730,695 | +0.47(+0.58%) |
Feb 08, 2021 | 81.38 | 81.95 | 80.83 | 81.28 | 971,827 | +0.03(+0.03%) |
Feb 05, 2021 | 81.38 | 81.63 | 80.75 | 81.25 | 763,104 | +0.25(+0.30%) |
Feb 04, 2021 | 79.80 | 81.05 | 79.41 | 81.01 | 1,501,900 | +1.58(+1.99%) |
Feb 03, 2021 | 80.98 | 81.37 | 79.12 | 79.43 | 1,124,828 | -1.47(-1.82%) |
Feb 02, 2021 | 81.12 | 82.46 | 80.26 | 80.90 | 830,423 | +0.01(+0.01%) |
Feb 01, 2021 | 81.26 | 81.82 | 80.34 | 80.89 | 1,151,400 | -0.32(-0.39%) |
Jan 29, 2021 | 80.34 | 82.19 | 80.01 | 81.21 | 3,385,145 | +0.39(+0.49%) |
Jan 28, 2021 | 83.05 | 83.70 | 80.26 | 80.82 | 1,970,421 | -2.06(-2.49%) |
Jan 27, 2021 | 82.43 | 83.95 | 82.39 | 82.88 | 1,247,382 | -0.11(-0.13%) |
Jan 26, 2021 | 82.83 | 83.55 | 81.96 | 82.99 | 931,161 | +0.47(+0.56%) |
Jan 25, 2021 | 81.03 | 83.46 | 80.69 | 82.52 | 1,461,720 | +1.23(+1.52%) |
Jan 22, 2021 | 81.44 | 82.03 | 80.28 | 81.29 | 650,660 | -0.33(-0.40%) |
Jan 21, 2021 | 81.74 | 82.28 | 81.32 | 81.62 | 777,836 | -0.58(-0.71%) |
Jan 20, 2021 | 82.40 | 83.52 | 81.80 | 82.20 | 1,340,823 | +0.01(+0.01%) |
Jan 19, 2021 | 82.50 | 82.99 | 81.78 | 82.19 | 1,533,834 | +0.05(+0.06%) |
Jan 15, 2021 | 80.00 | 82.23 | 79.63 | 82.15 | 1,081,914 | +2.18(+2.73%) |
Jan 14, 2021 | 81.33 | 81.33 | 79.57 | 79.97 | 636,980 | -0.75(-0.93%) |
Jan 13, 2021 | 79.96 | 80.85 | 79.90 | 80.72 | 921,987 | +0.77(+0.96%) |
Jan 12, 2021 | 79.84 | 80.89 | 79.25 | 79.95 | 1,072,267 | -0.05(-0.06%) |
Jan 11, 2021 | 81.17 | 82.10 | 79.68 | 80.00 | 1,013,408 | -1.45(-1.78%) |
Jan 08, 2021 | 82.12 | 82.33 | 80.60 | 81.45 | 1,155,451 | -0.47(-0.57%) |
Jan 07, 2021 | 85.52 | 85.57 | 81.56 | 81.91 | 1,089,345 | -3.59(-4.20%) |
Jan 06, 2021 | 84.92 | 85.86 | 84.38 | 85.51 | 887,913 | +1.00(+1.19%) |
Jan 05, 2021 | 86.02 | 86.10 | 83.95 | 84.50 | 944,686 | -1.30(-1.51%) |
Jan 04, 2021 | 87.05 | 87.52 | 85.50 | 85.80 | 1,212,928 | -1.28(-1.47%) |
Dec 31, 2020 | 87.08 | 87.08 | 87.08 | 1,037,951 | +1.75(+2.05%) | |
Dec 30, 2020 | 85.29 | 86.72 | 84.91 | 85.32 | 1,037,951 | +0.32(+0.38%) |
Dec 29, 2020 | 85.41 | 86.00 | 84.48 | 85.00 | 774,375 | -0.23(-0.27%) |
Dec 28, 2020 | 84.79 | 85.95 | 84.53 | 85.23 | 580,241 | +0.58(+0.69%) |
Dec 24, 2020 | 84.23 | 84.68 | 83.55 | 84.65 | 363,523 | +0.68(+0.80%) |
Dec 23, 2020 | 84.45 | 85.31 | 83.87 | 83.97 | 695,580 | -0.27(-0.32%) |
Dec 22, 2020 | 84.10 | 84.74 | 83.55 | 84.25 | 918,132 | +0.28(+0.34%) |
Dec 21, 2020 | 85.88 | 86.81 | 83.35 | 83.96 | 1,608,995 | -2.82(-3.25%) |
Dec 18, 2020 | 90.55 | 90.97 | 86.48 | 86.78 | 2,677,277 | -3.63(-4.02%) |
Dec 17, 2020 | 90.84 | 91.96 | 90.38 | 90.42 | 871,862 | -0.24(-0.26%) |
Dec 16, 2020 | 92.57 | 92.78 | 90.56 | 90.65 | 929,022 | -2.13(-2.29%) |
Dec 15, 2020 | 91.33 | 93.31 | 91.09 | 92.78 | 1,481,014 | +1.98(+2.18%) |
Dec 14, 2020 | 91.08 | 92.22 | 90.69 | 90.80 | 1,177,858 | +0.40(+0.44%) |
Dec 11, 2020 | 89.61 | 90.58 | 89.33 | 90.40 | 1,206,522 | +0.82(+0.92%) |
Dec 10, 2020 | 89.33 | 89.72 | 88.42 | 89.58 | 939,995 | +0.38(+0.43%) |
Dec 09, 2020 | 89.12 | 89.49 | 88.42 | 89.19 | 774,814 | +0.15(+0.16%) |
Dec 08, 2020 | 88.53 | 89.65 | 88.31 | 89.05 | 772,740 | +0.31(+0.35%) |
Dec 07, 2020 | 88.40 | 89.65 | 88.40 | 88.74 | 843,484 | -0.02(-0.02%) |
Dec 04, 2020 | 88.47 | 89.43 | 87.33 | 88.75 | 1,231,729 | +0.68(+0.78%) |
Dec 03, 2020 | 87.77 | 88.40 | 87.16 | 88.07 | 901,834 | +0.30(+0.34%) |
Dec 02, 2020 | 88.05 | 88.61 | 86.06 | 87.77 | 1,118,267 | -0.41(-0.47%) |
Dec 01, 2020 | 87.77 | 88.86 | 87.77 | 88.18 | 1,128,928 | +0.68(+0.78%) |
Nov 30, 2020 | 88.37 | 88.74 | 86.93 | 87.50 | 2,299,490 | -0.85(-0.96%) |
Nov 27, 2020 | 90.08 | 90.34 | 88.18 | 88.34 | 337,330 | -1.79(-1.99%) |
Nov 25, 2020 | 91.05 | 91.05 | 89.19 | 90.14 | 876,896 | -0.79(-0.87%) |
Nov 24, 2020 | 88.68 | 91.85 | 88.42 | 90.93 | 1,643,859 | +3.10(+3.53%) |
Nov 23, 2020 | 87.19 | 88.10 | 87.03 | 87.82 | 1,031,612 | +1.08(+1.24%) |
Nov 20, 2020 | 86.33 | 87.46 | 85.56 | 86.75 | 1,608,103 | +0.52(+0.60%) |
Nov 19, 2020 | 87.54 | 87.76 | 84.36 | 86.23 | 1,516,689 | -0.97(-1.11%) |
Nov 18, 2020 | 91.23 | 91.42 | 86.89 | 87.20 | 1,270,915 | -3.52(-3.88%) |
Nov 17, 2020 | 91.18 | 91.95 | 90.57 | 90.72 | 1,278,703 | -1.12(-1.21%) |
Nov 16, 2020 | 93.91 | 93.99 | 91.49 | 91.83 | 1,810,687 | -0.80(-0.86%) |
Nov 13, 2020 | 90.16 | 93.16 | 89.98 | 92.63 | 1,056,775 | +3.12(+3.48%) |
Nov 12, 2020 | 90.57 | 91.33 | 88.36 | 89.51 | 1,371,130 | -1.83(-2.01%) |
Nov 11, 2020 | 93.10 | 93.10 | 90.51 | 91.34 | 1,188,084 | -1.55(-1.67%) |
Nov 10, 2020 | 89.08 | 93.35 | 88.79 | 92.89 | 1,510,148 | +4.23(+4.77%) |
Nov 09, 2020 | 88.86 | 90.32 | 87.62 | 88.67 | 891,645 | +3.76(+4.43%) |
Nov 06, 2020 | 86.56 | 86.77 | 84.62 | 84.91 | 559,378 | -1.25(-1.45%) |
Nov 05, 2020 | 87.61 | 88.45 | 85.70 | 86.16 | 742,664 | -0.52(-0.60%) |
Nov 04, 2020 | 87.95 | 89.39 | 86.58 | 86.67 | 741,382 | -1.85(-2.09%) |
Nov 03, 2020 | 87.68 | 89.22 | 87.44 | 88.52 | 837,604 | +1.92(+2.22%) |
Nov 02, 2020 | 83.88 | 86.68 | 83.75 | 86.60 | 954,907 | +3.48(+4.19%) |
Oct 30, 2020 | 83.03 | 83.62 | 82.56 | 83.12 | 1,635,454 | -0.37(-0.45%) |
Oct 29, 2020 | 83.78 | 84.66 | 82.20 | 83.49 | 776,587 | -0.55(-0.66%) |
Oct 28, 2020 | 87.11 | 87.63 | 83.98 | 84.04 | 923,741 | -3.97(-4.51%) |
Oct 27, 2020 | 88.55 | 89.01 | 87.98 | 88.02 | 776,472 | -0.37(-0.42%) |
Oct 26, 2020 | 88.12 | 88.69 | 87.64 | 88.39 | 847,060 | -0.19(-0.21%) |
Oct 23, 2020 | 88.19 | 89.03 | 87.92 | 88.58 | 654,446 | +0.95(+1.09%) |
Oct 22, 2020 | 86.65 | 88.04 | 86.46 | 87.63 | 891,570 | +1.00(+1.15%) |
Oct 21, 2020 | 85.49 | 87.86 | 85.26 | 86.63 | 1,190,521 | +1.14(+1.34%) |
Oct 20, 2020 | 85.60 | 85.86 | 84.42 | 85.49 | 725,760 | +0.04(+0.04%) |
Oct 19, 2020 | 85.92 | 86.15 | 85.14 | 85.45 | 614,436 | -0.23(-0.26%) |
Oct 16, 2020 | 85.57 | 86.20 | 84.71 | 85.68 | 1,018,064 | -0.01(-0.01%) |
Oct 15, 2020 | 85.60 | 86.54 | 84.72 | 85.69 | 1,067,143 | -0.49(-0.57%) |
Oct 14, 2020 | 86.43 | 87.09 | 85.68 | 86.17 | 752,680 | -0.34(-0.39%) |
Oct 13, 2020 | 87.34 | 87.44 | 85.51 | 86.51 | 738,309 | -1.09(-1.24%) |
Oct 12, 2020 | 87.33 | 88.20 | 87.14 | 87.60 | 988,928 | +0.09(+0.10%) |
Oct 09, 2020 | 88.31 | 88.68 | 87.04 | 87.51 | 1,388,189 | -0.25(-0.29%) |
Oct 08, 2020 | 87.68 | 88.21 | 87.23 | 87.76 | 1,091,696 | +0.37(+0.43%) |
Oct 07, 2020 | 88.02 | 88.33 | 86.70 | 87.39 | 1,053,526 | -0.54(-0.62%) |
Oct 06, 2020 | 86.46 | 88.74 | 86.46 | 87.93 | 951,741 | +1.60(+1.85%) |
Oct 05, 2020 | 87.58 | 87.58 | 86.09 | 86.34 | 1,147,873 | -0.73(-0.83%) |
Oct 02, 2020 | 86.09 | 87.95 | 85.77 | 87.06 | 1,202,906 | +0.50(+0.58%) |
Oct 01, 2020 | 86.69 | 87.35 | 85.98 | 86.56 | 1,240,335 | -0.11(-0.13%) |
Sep 30, 2020 | 86.88 | 87.00 | 85.86 | 86.67 | 762,117 | +0.44(+0.52%) |
Sep 29, 2020 | 86.29 | 86.98 | 86.04 | 86.23 | 1,022,658 | +0.05(+0.06%) |
Sep 28, 2020 | 86.41 | 86.83 | 85.82 | 86.17 | 606,797 | -0.19(-0.22%) |
Sep 25, 2020 | 84.53 | 86.60 | 84.23 | 86.37 | 1,055,231 | +1.51(+1.77%) |
Sep 24, 2020 | 84.15 | 85.43 | 83.88 | 84.86 | 789,842 | +0.65(+0.78%) |
Sep 23, 2020 | 84.85 | 85.38 | 84.07 | 84.21 | 944,998 | -0.77(-0.91%) |
Sep 22, 2020 | 83.72 | 85.49 | 83.63 | 84.98 | 1,025,541 | +1.31(+1.57%) |
Sep 21, 2020 | 82.73 | 83.85 | 82.04 | 83.66 | 1,344,111 | +0.24(+0.29%) |
Sep 18, 2020 | 84.50 | 84.93 | 83.23 | 83.42 | 1,732,176 | -1.29(-1.52%) |
Sep 17, 2020 | 85.08 | 85.40 | 84.29 | 84.71 | 761,041 | -0.43(-0.50%) |
Sep 16, 2020 | 83.87 | 85.68 | 83.52 | 85.13 | 1,456,044 | +1.40(+1.67%) |
Sep 15, 2020 | 84.91 | 85.77 | 83.33 | 83.74 | 1,192,268 | -0.88(-1.04%) |
Sep 14, 2020 | 85.20 | 85.41 | 84.36 | 84.62 | 852,484 | +0.10(+0.12%) |
Sep 11, 2020 | 85.74 | 85.74 | 84.10 | 84.52 | 751,720 | -0.96(-1.12%) |
Sep 10, 2020 | 87.45 | 87.45 | 85.47 | 85.48 | 711,956 | -2.16(-2.46%) |
Sep 09, 2020 | 87.67 | 88.60 | 87.34 | 87.63 | 751,883 | +0.48(+0.55%) |
Sep 08, 2020 | 88.52 | 88.52 | 86.25 | 87.15 | 1,035,924 | -1.00(-1.13%) |
Sep 04, 2020 | 89.31 | 89.43 | 87.47 | 88.15 | 870,058 | -0.79(-0.89%) |
Sep 03, 2020 | 89.72 | 90.61 | 88.30 | 88.94 | 1,003,394 | -0.31(-0.35%) |
Sep 02, 2020 | 88.41 | 89.79 | 88.10 | 89.25 | 1,279,405 | +0.91(+1.03%) |
Sep 01, 2020 | 90.15 | 90.15 | 88.08 | 88.34 | 925,266 | -2.17(-2.39%) |
Aug 31, 2020 | 90.23 | 90.86 | 89.87 | 90.51 | 702,319 | +0.22(+0.24%) |
Aug 28, 2020 | 90.12 | 90.35 | 88.91 | 90.29 | 642,204 | +0.54(+0.61%) |
Aug 27, 2020 | 90.51 | 90.84 | 89.34 | 89.75 | 640,647 | -0.29(-0.32%) |
Aug 26, 2020 | 90.78 | 90.78 | 89.31 | 90.04 | 629,315 | -1.03(-1.14%) |
Aug 25, 2020 | 92.70 | 92.70 | 90.42 | 91.07 | 511,331 | -1.33(-1.44%) |
Aug 24, 2020 | 91.45 | 92.41 | 90.30 | 92.40 | 599,153 | +0.97(+1.06%) |
Aug 21, 2020 | 91.74 | 91.76 | 89.84 | 91.43 | 2,109,029 | -0.26(-0.28%) |
Aug 20, 2020 | 92.15 | 92.87 | 91.61 | 91.69 | 900,295 | -0.85(-0.92%) |
Aug 19, 2020 | 93.12 | 93.50 | 92.23 | 92.54 | 1,206,875 | -0.32(-0.35%) |
Aug 18, 2020 | 93.63 | 94.03 | 92.81 | 92.86 | 939,176 | -1.01(-1.08%) |
Aug 17, 2020 | 94.23 | 94.73 | 93.75 | 93.87 | 1,192,557 | -0.34(-0.36%) |
Aug 14, 2020 | 94.42 | 94.87 | 93.33 | 94.22 | 1,093,619 | -0.11(-0.11%) |
Aug 13, 2020 | 94.18 | 94.74 | 93.62 | 94.32 | 729,995 | -0.31(-0.32%) |
Aug 12, 2020 | 93.86 | 95.57 | 93.81 | 94.63 | 971,570 | +1.29(+1.38%) |
Aug 11, 2020 | 96.17 | 96.17 | 93.13 | 93.34 | 771,796 | -2.26(-2.37%) |
Aug 10, 2020 | 95.96 | 96.49 | 95.19 | 95.61 | 622,120 | +0.30(+0.31%) |
Aug 07, 2020 | 93.67 | 96.12 | 93.67 | 95.31 | 629,440 | +0.91(+0.96%) |
Aug 06, 2020 | 95.66 | 95.66 | 93.18 | 94.40 | 795,999 | +0.91(+0.97%) |
Aug 05, 2020 | 94.49 | 95.55 | 93.09 | 93.49 | 1,162,598 | -1.01(-1.07%) |
Aug 04, 2020 | 93.88 | 95.22 | 93.87 | 94.50 | 836,974 | -0.45(-0.47%) |
Aug 03, 2020 | 95.22 | 95.25 | 93.81 | 94.95 | 603,033 | -0.61(-0.64%) |
Jul 31, 2020 | 94.96 | 96.17 | 94.34 | 95.56 | 1,478,825 | +0.51(+0.54%) |
Jul 30, 2020 | 94.50 | 95.36 | 94.40 | 95.05 | 627,917 | -0.22(-0.23%) |
Jul 29, 2020 | 94.69 | 95.55 | 94.69 | 95.26 | 1,009,773 | +0.96(+1.01%) |
Jul 28, 2020 | 92.14 | 94.79 | 92.14 | 94.31 | 908,473 | +1.83(+1.98%) |
Jul 27, 2020 | 92.85 | 93.53 | 92.15 | 92.48 | 711,430 | -0.39(-0.42%) |
Jul 24, 2020 | 93.91 | 94.49 | 92.40 | 92.86 | 719,614 | -0.63(-0.68%) |
Jul 23, 2020 | 93.81 | 94.22 | 92.82 | 93.50 | 887,999 | -0.30(-0.32%) |
Jul 22, 2020 | 91.81 | 94.08 | 91.30 | 93.79 | 773,493 | +1.69(+1.84%) |
Jul 21, 2020 | 90.54 | 92.25 | 90.05 | 92.10 | 755,610 | +2.11(+2.34%) |
Jul 20, 2020 | 90.89 | 91.34 | 89.69 | 89.99 | 1,020,387 | -1.13(-1.24%) |
Jul 17, 2020 | 91.09 | 91.66 | 90.57 | 91.12 | 715,954 | +0.46(+0.51%) |
Jul 16, 2020 | 90.73 | 91.36 | 90.24 | 90.66 | 616,361 | -0.08(-0.09%) |
Jul 15, 2020 | 91.40 | 92.30 | 90.58 | 90.74 | 740,631 | +0.19(+0.21%) |
Jul 14, 2020 | 89.93 | 91.09 | 89.44 | 90.55 | 847,777 | +0.67(+0.74%) |
Jul 13, 2020 | 89.79 | 90.77 | 89.28 | 89.88 | 824,346 | +0.54(+0.61%) |
Jul 10, 2020 | 88.08 | 89.92 | 87.95 | 89.34 | 552,688 | +1.26(+1.43%) |
Jul 09, 2020 | 89.01 | 89.08 | 87.53 | 88.08 | 908,346 | -1.52(-1.70%) |
Jul 08, 2020 | 90.18 | 90.48 | 88.98 | 89.60 | 686,791 | -0.62(-0.69%) |
Jul 07, 2020 | 90.49 | 91.12 | 89.86 | 90.22 | 726,484 | -1.05(-1.16%) |
Jul 06, 2020 | 92.05 | 92.76 | 90.82 | 91.28 | 809,574 | +0.05(+0.06%) |
Jul 02, 2020 | 91.23 | 92.12 | 90.93 | 91.22 | 450,091 | +0.44(+0.49%) |
Jul 01, 2020 | 89.93 | 91.37 | 89.93 | 90.78 | 672,369 | +1.00(+1.11%) |
Jun 30, 2020 | 88.77 | 90.44 | 88.57 | 89.78 | 1,027,732 | +1.08(+1.22%) |
Jun 29, 2020 | 88.46 | 88.86 | 87.26 | 88.70 | 805,194 | +0.83(+0.94%) |
Jun 26, 2020 | 87.59 | 88.62 | 86.64 | 87.87 | 2,269,980 | +0.35(+0.40%) |
Jun 25, 2020 | 88.77 | 88.97 | 85.92 | 87.52 | 1,242,118 | -1.70(-1.91%) |
Jun 24, 2020 | 88.37 | 89.29 | 87.50 | 89.22 | 1,718,156 | +0.11(+0.12%) |
Jun 23, 2020 | 91.30 | 91.53 | 88.80 | 89.11 | 1,153,568 | -1.15(-1.28%) |
Jun 22, 2020 | 89.38 | 90.67 | 88.72 | 90.27 | 743,554 | +0.36(+0.40%) |
Jun 19, 2020 | 92.84 | 93.14 | 89.69 | 89.91 | 2,284,843 | -1.56(-1.71%) |
Jun 18, 2020 | 90.46 | 92.14 | 90.46 | 91.47 | 626,048 | +0.24(+0.27%) |
Jun 17, 2020 | 92.40 | 92.67 | 90.63 | 91.22 | 632,131 | -0.97(-1.06%) |
Jun 16, 2020 | 93.47 | 94.51 | 91.58 | 92.20 | 1,338,431 | +1.06(+1.17%) |
Jun 15, 2020 | 88.57 | 91.74 | 88.10 | 91.13 | 1,708,410 | +0.59(+0.65%) |
Jun 12, 2020 | 91.70 | 91.70 | 89.23 | 90.55 | 1,049,475 | +1.05(+1.17%) |
Jun 11, 2020 | 91.96 | 92.50 | 88.65 | 89.50 | 1,190,711 | -4.03(-4.31%) |
Jun 10, 2020 | 93.74 | 94.82 | 93.19 | 93.53 | 632,344 | -0.52(-0.56%) |
Jun 09, 2020 | 94.87 | 94.87 | 92.79 | 94.05 | 697,374 | -1.54(-1.61%) |
Jun 08, 2020 | 94.13 | 96.01 | 93.12 | 95.60 | 929,699 | +1.35(+1.44%) |
Jun 05, 2020 | 94.49 | 95.28 | 93.74 | 94.24 | 1,543,378 | +0.28(+0.30%) |
Jun 04, 2020 | 93.73 | 94.32 | 91.82 | 93.96 | 2,081,275 | -0.49(-0.52%) |
Jun 03, 2020 | 93.48 | 95.36 | 93.15 | 94.45 | 871,233 | +1.36(+1.46%) |
Jun 02, 2020 | 93.48 | 93.57 | 92.25 | 93.09 | 797,371 | +0.27(+0.29%) |
Jun 01, 2020 | 93.04 | 93.65 | 92.03 | 92.82 | 955,336 | +0.15(+0.17%) |
May 29, 2020 | 91.05 | 93.76 | 90.67 | 92.67 | 3,995,147 | +0.99(+1.08%) |
May 28, 2020 | 90.97 | 92.49 | 90.83 | 91.67 | 899,033 | +2.25(+2.52%) |
May 27, 2020 | 89.65 | 89.81 | 87.51 | 89.42 | 856,254 | +1.42(+1.62%) |
May 26, 2020 | 89.77 | 90.51 | 87.81 | 88.00 | 678,626 | -0.66(-0.74%) |
May 22, 2020 | 87.82 | 88.70 | 87.72 | 88.65 | 668,372 | +1.01(+1.16%) |
May 21, 2020 | 88.75 | 89.66 | 87.56 | 87.64 | 716,580 | -1.46(-1.64%) |
May 20, 2020 | 87.67 | 89.92 | 87.37 | 89.10 | 1,259,241 | +2.79(+3.23%) |
May 19, 2020 | 87.67 | 89.23 | 86.26 | 86.31 | 891,445 | -1.99(-2.25%) |
May 18, 2020 | 88.28 | 88.97 | 87.24 | 88.30 | 884,947 | +3.06(+3.59%) |
May 15, 2020 | 84.37 | 85.82 | 81.81 | 85.25 | 3,532,666 | +0.20(+0.23%) |
May 14, 2020 | 85.43 | 85.84 | 82.92 | 85.05 | 1,106,086 | -1.39(-1.61%) |
May 13, 2020 | 85.95 | 86.61 | 85.07 | 86.44 | 965,223 | +0.06(+0.07%) |
May 12, 2020 | 86.98 | 87.39 | 85.96 | 86.38 | 1,061,096 | -0.37(-0.42%) |
May 11, 2020 | 86.59 | 87.54 | 84.83 | 86.74 | 1,474,611 | -0.49(-0.57%) |
May 08, 2020 | 87.29 | 87.72 | 86.19 | 87.24 | 968,657 | +0.85(+0.99%) |
May 07, 2020 | 87.95 | 90.79 | 86.13 | 86.38 | 1,248,479 | -0.15(-0.18%) |
May 06, 2020 | 91.56 | 91.56 | 86.12 | 86.54 | 1,252,170 | -4.68(-5.13%) |
May 05, 2020 | 91.10 | 92.27 | 90.62 | 91.22 | 1,063,081 | +0.91(+1.01%) |
May 04, 2020 | 89.33 | 90.51 | 88.44 | 90.30 | 987,680 | +0.58(+0.65%) |