Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 106.52 | 107.31 | 105.89 | 106.26 | 1,675,999 | -2.88(-2.64%) |
Apr 29, 2021 | 110.34 | 110.76 | 108.14 | 109.14 | 1,523,203 | +0.79(+0.73%) |
Apr 28, 2021 | 106.66 | 109.33 | 106.38 | 108.35 | 1,811,887 | +2.44(+2.30%) |
Apr 27, 2021 | 105.41 | 106.80 | 105.05 | 105.92 | 1,869,290 | -0.64(-0.61%) |
Apr 26, 2021 | 104.78 | 106.68 | 104.40 | 106.56 | 1,154,729 | -0.23(-0.21%) |
Apr 23, 2021 | 107.66 | 108.95 | 106.61 | 106.79 | 1,190,452 | +1.20(+1.14%) |
Apr 22, 2021 | 103.55 | 106.66 | 103.36 | 105.58 | 2,745,411 | +2.29(+2.22%) |
Apr 21, 2021 | 100.61 | 103.45 | 100.51 | 103.29 | 1,720,945 | +2.09(+2.06%) |
Apr 20, 2021 | 101.30 | 101.32 | 100.06 | 101.20 | 2,118,028 | -0.09(-0.09%) |
Apr 19, 2021 | 101.75 | 103.46 | 101.02 | 101.30 | 1,491,610 | +0.03(+0.03%) |
Apr 16, 2021 | 100.42 | 101.77 | 100.20 | 101.27 | 1,305,828 | +0.91(+0.91%) |
Apr 15, 2021 | 100.78 | 101.14 | 99.49 | 100.36 | 1,296,542 | -1.01(-0.99%) |
Apr 14, 2021 | 102.73 | 104.10 | 101.13 | 101.36 | 2,033,440 | +0.66(+0.65%) |
Apr 13, 2021 | 98.44 | 101.66 | 98.31 | 100.71 | 1,360,104 | +1.38(+1.39%) |
Apr 12, 2021 | 97.04 | 99.64 | 96.95 | 99.33 | 1,908,262 | +0.77(+0.78%) |
Apr 09, 2021 | 99.82 | 100.02 | 96.82 | 98.56 | 1,600,488 | -0.94(-0.94%) |
Apr 08, 2021 | 99.20 | 100.65 | 98.78 | 99.50 | 1,150,469 | +1.46(+1.49%) |
Apr 07, 2021 | 97.98 | 98.89 | 95.30 | 98.04 | 2,609,621 | -3.68(-3.62%) |
Apr 06, 2021 | 100.07 | 102.08 | 99.69 | 101.72 | 1,094,647 | +1.64(+1.64%) |
Apr 05, 2021 | 101.93 | 101.93 | 98.62 | 100.07 | 883,768 | -1.00(-0.99%) |
Apr 01, 2021 | 101.67 | 103.97 | 100.96 | 101.08 | 1,569,904 | +3.17(+3.23%) |
Mar 31, 2021 | 98.41 | 100.13 | 97.72 | 97.91 | 2,295,588 | +0.34(+0.35%) |
Mar 30, 2021 | 97.40 | 98.33 | 95.67 | 97.57 | 1,651,969 | -0.18(-0.18%) |
Mar 29, 2021 | 97.10 | 98.81 | 96.17 | 97.75 | 2,337,587 | -0.81(-0.82%) |
Mar 26, 2021 | 96.51 | 99.22 | 94.25 | 98.56 | 2,963,898 | +2.27(+2.35%) |
Mar 25, 2021 | 95.68 | 98.05 | 95.40 | 96.29 | 2,614,940 | -1.08(-1.11%) |
Mar 24, 2021 | 100.57 | 100.98 | 97.00 | 97.37 | 2,143,967 | -3.64(-3.60%) |
Mar 23, 2021 | 102.88 | 102.91 | 100.88 | 101.01 | 1,837,541 | -3.35(-3.21%) |
Mar 22, 2021 | 103.64 | 106.20 | 103.64 | 104.36 | 2,229,822 | +0.94(+0.91%) |
Mar 19, 2021 | 99.42 | 104.00 | 99.30 | 103.42 | 4,850,715 | +3.87(+3.89%) |
Mar 18, 2021 | 99.96 | 100.47 | 99.20 | 99.55 | 2,247,237 | -3.10(-3.02%) |
Mar 17, 2021 | 102.18 | 103.11 | 99.50 | 102.65 | 2,956,551 | -0.04(-0.04%) |
Mar 16, 2021 | 102.31 | 104.18 | 101.87 | 102.69 | 1,749,266 | +1.16(+1.14%) |
Mar 15, 2021 | 101.12 | 102.06 | 99.92 | 101.53 | 1,224,317 | -0.82(-0.81%) |
Mar 12, 2021 | 100.97 | 102.48 | 99.63 | 102.36 | 1,662,183 | -0.42(-0.41%) |
Mar 11, 2021 | 104.58 | 105.27 | 102.71 | 102.78 | 2,885,493 | +2.61(+2.60%) |
Mar 10, 2021 | 106.48 | 107.18 | 99.70 | 100.17 | 2,906,491 | -4.72(-4.50%) |
Mar 09, 2021 | 99.99 | 105.33 | 98.75 | 104.89 | 4,415,052 | +8.15(+8.42%) |
Mar 08, 2021 | 100.18 | 101.28 | 96.43 | 96.74 | 3,096,324 | -5.86(-5.71%) |
Mar 05, 2021 | 102.30 | 103.38 | 99.70 | 102.59 | 2,588,869 | +1.89(+1.88%) |
Mar 04, 2021 | 100.66 | 103.53 | 99.47 | 100.70 | 3,304,716 | -0.92(-0.90%) |
Mar 03, 2021 | 104.09 | 105.79 | 101.11 | 101.62 | 3,178,269 | -2.75(-2.63%) |
Mar 02, 2021 | 105.58 | 107.26 | 104.03 | 104.37 | 3,506,555 | -0.44(-0.42%) |
Mar 01, 2021 | 105.65 | 105.66 | 102.53 | 104.80 | 3,871,330 | +0.70(+0.67%) |
Feb 26, 2021 | 102.35 | 104.52 | 98.80 | 104.10 | 5,532,925 | +1.13(+1.10%) |
Feb 25, 2021 | 108.76 | 108.80 | 101.61 | 102.97 | 4,783,345 | -8.38(-7.52%) |
Feb 24, 2021 | 108.26 | 112.15 | 106.28 | 111.35 | 4,747,388 | -2.61(-2.29%) |
Feb 23, 2021 | 108.77 | 114.51 | 106.57 | 113.96 | 2,785,051 | +2.64(+2.38%) |
Feb 22, 2021 | 113.88 | 114.67 | 111.27 | 111.31 | 2,919,537 | -6.09(-5.19%) |
Feb 19, 2021 | 118.25 | 119.96 | 116.30 | 117.41 | 1,896,225 | -0.41(-0.35%) |
Feb 18, 2021 | 115.14 | 118.25 | 112.63 | 117.81 | 2,318,051 | -2.45(-2.03%) |
Feb 17, 2021 | 119.50 | 121.84 | 117.15 | 120.26 | 1,994,314 | -0.07(-0.06%) |
Feb 16, 2021 | 120.54 | 122.77 | 118.80 | 120.33 | 2,887,397 | -4.87(-3.89%) |
Feb 12, 2021 | 124.32 | 126.26 | 123.74 | 125.21 | 1,105,867 | -0.33(-0.26%) |
Feb 11, 2021 | 125.43 | 127.30 | 124.99 | 125.54 | 1,033,269 | +1.35(+1.08%) |
Feb 10, 2021 | 126.23 | 126.23 | 120.81 | 124.19 | 1,926,003 | -1.30(-1.04%) |
Feb 09, 2021 | 123.96 | 126.75 | 123.10 | 125.49 | 3,966,524 | +7.86(+6.68%) |
Feb 08, 2021 | 118.27 | 120.22 | 117.06 | 117.64 | 2,123,106 | +0.11(+0.09%) |
Feb 05, 2021 | 115.74 | 119.41 | 115.38 | 117.53 | 2,257,742 | +1.65(+1.42%) |
Feb 04, 2021 | 114.74 | 116.46 | 114.51 | 115.88 | 2,631,181 | -0.62(-0.53%) |
Feb 03, 2021 | 116.33 | 117.18 | 115.10 | 116.50 | 1,608,988 | -0.42(-0.36%) |
Feb 02, 2021 | 114.15 | 117.03 | 113.83 | 116.91 | 2,437,170 | +4.85(+4.33%) |
Feb 01, 2021 | 110.12 | 113.37 | 110.12 | 112.06 | 1,610,028 | +3.09(+2.83%) |
Jan 29, 2021 | 108.75 | 110.75 | 107.53 | 108.97 | 3,116,056 | -2.13(-1.92%) |
Jan 28, 2021 | 111.77 | 111.98 | 109.08 | 111.11 | 2,302,786 | -1.75(-1.55%) |
Jan 27, 2021 | 112.89 | 115.93 | 112.13 | 112.86 | 2,154,694 | -2.69(-2.33%) |
Jan 26, 2021 | 115.89 | 116.41 | 113.83 | 115.55 | 2,029,187 | -2.24(-1.90%) |
Jan 25, 2021 | 119.25 | 121.66 | 117.04 | 117.79 | 4,254,069 | +7.14(+6.45%) |
Jan 22, 2021 | 108.69 | 111.41 | 107.84 | 110.65 | 1,930,730 | +0.69(+0.63%) |
Jan 21, 2021 | 108.98 | 110.02 | 107.32 | 109.96 | 3,145,777 | +2.92(+2.73%) |
Jan 20, 2021 | 106.83 | 107.64 | 105.26 | 107.04 | 2,649,470 | +2.70(+2.59%) |
Jan 19, 2021 | 102.10 | 104.59 | 101.91 | 104.34 | 2,353,862 | +4.76(+4.78%) |
Jan 15, 2021 | 99.82 | 101.12 | 98.68 | 99.58 | 1,380,751 | +0.29(+0.30%) |
Jan 14, 2021 | 102.81 | 102.85 | 99.16 | 99.29 | 3,771,097 | -2.16(-2.13%) |
Jan 13, 2021 | 100.07 | 102.15 | 99.99 | 101.45 | 2,873,383 | -0.38(-0.37%) |
Jan 12, 2021 | 103.06 | 104.31 | 100.51 | 101.83 | 2,530,351 | -1.66(-1.60%) |
Jan 11, 2021 | 105.19 | 106.11 | 103.33 | 103.49 | 3,564,036 | -5.09(-4.69%) |
Jan 08, 2021 | 105.78 | 108.80 | 105.03 | 108.58 | 3,564,523 | +2.54(+2.40%) |
Jan 07, 2021 | 99.35 | 106.85 | 99.22 | 106.03 | 4,770,984 | +7.85(+7.99%) |
Jan 06, 2021 | 94.73 | 100.26 | 94.73 | 98.19 | 3,850,956 | +1.93(+2.01%) |
Jan 05, 2021 | 91.86 | 96.53 | 91.74 | 96.26 | 3,095,493 | +4.58(+4.99%) |
Jan 04, 2021 | 91.03 | 93.00 | 90.31 | 91.68 | 2,278,315 | +0.92(+1.01%) |
Dec 31, 2020 | 90.76 | 90.76 | 90.76 | 2,025,149 | -0.15(-0.17%) | |
Dec 30, 2020 | 89.93 | 91.73 | 89.29 | 90.91 | 2,025,149 | +2.36(+2.66%) |
Dec 29, 2020 | 87.49 | 90.03 | 87.49 | 88.55 | 2,258,450 | +2.19(+2.53%) |
Dec 28, 2020 | 87.80 | 88.50 | 85.46 | 86.36 | 1,792,547 | -1.45(-1.65%) |
Dec 24, 2020 | 86.76 | 88.13 | 86.19 | 87.81 | 682,092 | +0.08(+0.09%) |
Dec 23, 2020 | 87.94 | 88.40 | 85.97 | 87.74 | 953,957 | +0.08(+0.09%) |
Dec 22, 2020 | 88.17 | 88.51 | 86.70 | 87.66 | 1,328,900 | -0.41(-0.46%) |
Dec 21, 2020 | 87.72 | 89.74 | 87.72 | 88.07 | 2,382,211 | -1.76(-1.96%) |
Dec 18, 2020 | 87.10 | 90.46 | 87.09 | 89.83 | 6,917,686 | +3.70(+4.29%) |
Dec 17, 2020 | 86.07 | 87.18 | 85.11 | 86.13 | 3,098,224 | +2.37(+2.83%) |
Dec 16, 2020 | 82.21 | 84.11 | 82.08 | 83.76 | 2,968,327 | +2.66(+3.28%) |
Dec 15, 2020 | 82.50 | 82.72 | 80.36 | 81.10 | 3,645,445 | -1.23(-1.50%) |
Dec 14, 2020 | 82.84 | 83.30 | 81.17 | 82.33 | 2,221,564 | -1.31(-1.56%) |
Dec 11, 2020 | 82.72 | 84.82 | 82.67 | 83.64 | 2,573,358 | +0.84(+1.02%) |
Dec 10, 2020 | 83.45 | 83.46 | 81.71 | 82.80 | 2,608,804 | -1.55(-1.84%) |
Dec 09, 2020 | 86.25 | 86.77 | 83.95 | 84.35 | 3,150,137 | -2.46(-2.84%) |
Dec 08, 2020 | 86.43 | 87.02 | 85.54 | 86.82 | 2,066,021 | +2.08(+2.46%) |
Dec 07, 2020 | 84.48 | 86.37 | 84.17 | 84.73 | 3,209,286 | +1.92(+2.32%) |
Dec 04, 2020 | 84.34 | 85.43 | 82.52 | 82.81 | 2,411,276 | -0.43(-0.51%) |
Dec 03, 2020 | 83.35 | 84.00 | 82.94 | 83.23 | 1,923,647 | -0.10(-0.12%) |
Dec 02, 2020 | 84.70 | 84.88 | 82.40 | 83.33 | 2,474,385 | -1.75(-2.06%) |
Dec 01, 2020 | 85.77 | 86.42 | 84.56 | 85.08 | 2,097,850 | -0.37(-0.43%) |
Nov 30, 2020 | 88.06 | 88.08 | 85.22 | 85.45 | 3,398,743 | -2.81(-3.18%) |
Nov 27, 2020 | 88.42 | 88.84 | 87.14 | 88.26 | 1,487,982 | -0.43(-0.49%) |
Nov 25, 2020 | 90.32 | 91.01 | 87.57 | 88.69 | 3,515,954 | -3.52(-3.81%) |
Nov 24, 2020 | 91.72 | 93.04 | 91.32 | 92.21 | 4,278,945 | +2.58(+2.88%) |
Nov 23, 2020 | 89.53 | 90.53 | 88.35 | 89.63 | 3,156,821 | +1.21(+1.37%) |
Nov 20, 2020 | 86.07 | 88.96 | 86.07 | 88.42 | 3,790,284 | +4.06(+4.81%) |
Nov 19, 2020 | 82.50 | 85.57 | 82.27 | 84.36 | 4,456,775 | +3.52(+4.35%) |
Nov 18, 2020 | 82.54 | 83.27 | 80.26 | 80.85 | 3,547,262 | -1.28(-1.55%) |
Nov 17, 2020 | 82.96 | 83.64 | 81.21 | 82.12 | 2,534,326 | -0.24(-0.29%) |
Nov 16, 2020 | 83.10 | 83.66 | 81.49 | 82.36 | 2,392,896 | -1.11(-1.33%) |
Nov 13, 2020 | 84.37 | 84.87 | 82.52 | 83.47 | 2,656,371 | +0.88(+1.06%) |
Nov 12, 2020 | 85.94 | 86.54 | 82.13 | 82.59 | 3,561,689 | -2.13(-2.51%) |
Nov 11, 2020 | 83.58 | 85.73 | 83.36 | 84.71 | 2,753,563 | +1.93(+2.33%) |
Nov 10, 2020 | 83.12 | 85.29 | 80.75 | 82.79 | 3,559,838 | -0.27(-0.33%) |
Nov 09, 2020 | 85.84 | 86.64 | 83.02 | 83.06 | 3,764,864 | -3.97(-4.56%) |
Nov 06, 2020 | 86.91 | 87.29 | 84.88 | 87.03 | 2,018,453 | +0.44(+0.50%) |
Nov 05, 2020 | 90.87 | 90.87 | 84.99 | 86.60 | 3,616,920 | -1.99(-2.24%) |
Nov 04, 2020 | 84.93 | 89.12 | 83.99 | 88.58 | 3,741,367 | +7.35(+9.04%) |
Nov 03, 2020 | 78.42 | 81.98 | 78.42 | 81.23 | 2,489,473 | +1.49(+1.87%) |
Nov 02, 2020 | 81.56 | 81.68 | 78.43 | 79.74 | 2,721,574 | -2.33(-2.83%) |
Oct 30, 2020 | 82.31 | 82.89 | 81.23 | 82.07 | 2,113,950 | -1.34(-1.61%) |
Oct 29, 2020 | 82.56 | 84.74 | 82.27 | 83.41 | 2,123,547 | +1.86(+2.28%) |
Oct 28, 2020 | 82.83 | 84.33 | 81.28 | 81.55 | 2,499,509 | -2.06(-2.47%) |
Oct 27, 2020 | 82.42 | 84.22 | 81.48 | 83.61 | 1,745,266 | +1.62(+1.97%) |
Oct 26, 2020 | 80.67 | 82.07 | 80.53 | 81.99 | 1,231,242 | +0.79(+0.98%) |
Oct 23, 2020 | 82.67 | 82.76 | 80.36 | 81.20 | 2,402,981 | -1.61(-1.94%) |
Oct 22, 2020 | 83.46 | 84.63 | 82.40 | 82.80 | 2,206,756 | -0.63(-0.76%) |
Oct 21, 2020 | 83.31 | 84.52 | 82.93 | 83.44 | 1,583,203 | -0.12(-0.15%) |
Oct 20, 2020 | 83.29 | 84.16 | 82.36 | 83.56 | 2,433,447 | +0.96(+1.17%) |
Oct 19, 2020 | 84.35 | 85.42 | 82.39 | 82.60 | 2,522,119 | -1.11(-1.32%) |
Oct 16, 2020 | 84.15 | 85.09 | 83.13 | 83.70 | 2,104,750 | +0.18(+0.22%) |
Oct 15, 2020 | 83.26 | 83.83 | 81.68 | 83.52 | 2,188,672 | -1.17(-1.38%) |
Oct 14, 2020 | 86.48 | 86.48 | 84.53 | 84.70 | 2,334,162 | -1.23(-1.43%) |
Oct 13, 2020 | 85.48 | 86.84 | 85.11 | 85.92 | 2,251,176 | -0.60(-0.69%) |
Oct 12, 2020 | 86.79 | 87.83 | 85.91 | 86.52 | 2,599,905 | +0.85(+0.99%) |
Oct 09, 2020 | 84.44 | 86.13 | 84.18 | 85.67 | 1,801,654 | +2.06(+2.47%) |
Oct 08, 2020 | 81.79 | 84.10 | 80.41 | 83.61 | 2,766,935 | +1.40(+1.70%) |
Oct 07, 2020 | 84.72 | 85.09 | 81.41 | 82.21 | 3,211,992 | -2.32(-2.74%) |
Oct 06, 2020 | 85.23 | 86.14 | 84.36 | 84.53 | 1,806,958 | -1.16(-1.36%) |
Oct 05, 2020 | 84.91 | 86.00 | 84.31 | 85.69 | 1,569,716 | +1.44(+1.71%) |
Oct 02, 2020 | 86.31 | 87.08 | 83.32 | 84.25 | 1,743,065 | -3.42(-3.90%) |
Oct 01, 2020 | 86.81 | 88.14 | 86.01 | 87.67 | 1,808,316 | +1.69(+1.96%) |
Sep 30, 2020 | 84.92 | 86.54 | 83.99 | 85.98 | 2,459,370 | +0.74(+0.87%) |
Sep 29, 2020 | 87.85 | 87.85 | 85.04 | 85.25 | 3,028,520 | -2.49(-2.84%) |
Sep 28, 2020 | 89.05 | 89.05 | 86.50 | 87.74 | 2,750,938 | -1.55(-1.74%) |
Sep 25, 2020 | 88.08 | 89.84 | 87.82 | 89.29 | 1,780,397 | +0.36(+0.41%) |
Sep 24, 2020 | 88.29 | 89.76 | 87.56 | 88.92 | 2,421,398 | -0.15(-0.16%) |
Sep 23, 2020 | 90.96 | 91.34 | 88.95 | 89.07 | 2,119,920 | -2.52(-2.75%) |
Sep 22, 2020 | 90.78 | 91.86 | 89.75 | 91.58 | 1,827,649 | +0.83(+0.91%) |
Sep 21, 2020 | 87.82 | 90.87 | 87.69 | 90.75 | 3,652,268 | +2.61(+2.97%) |
Sep 18, 2020 | 91.75 | 92.09 | 87.33 | 88.14 | 4,773,812 | -0.75(-0.84%) |
Sep 17, 2020 | 87.17 | 89.25 | 86.99 | 88.89 | 2,634,718 | -0.81(-0.90%) |
Sep 16, 2020 | 90.57 | 90.91 | 89.08 | 89.70 | 1,965,247 | -0.60(-0.67%) |
Sep 15, 2020 | 88.88 | 90.64 | 88.88 | 90.30 | 1,469,094 | +2.28(+2.58%) |
Sep 14, 2020 | 87.63 | 89.08 | 87.14 | 88.02 | 1,811,637 | +1.84(+2.14%) |
Sep 11, 2020 | 87.13 | 87.77 | 85.41 | 86.18 | 1,504,374 | -0.72(-0.83%) |
Sep 10, 2020 | 88.52 | 90.02 | 86.42 | 86.90 | 2,190,941 | -2.36(-2.65%) |
Sep 09, 2020 | 88.47 | 90.07 | 88.05 | 89.26 | 2,032,513 | +2.70(+3.12%) |
Sep 08, 2020 | 87.72 | 88.82 | 86.33 | 86.57 | 3,358,103 | -5.20(-5.67%) |
Sep 04, 2020 | 90.56 | 92.36 | 88.29 | 91.77 | 3,387,355 | -0.02(-0.02%) |
Sep 03, 2020 | 92.49 | 92.66 | 89.99 | 91.78 | 3,437,451 | -1.57(-1.68%) |
Sep 02, 2020 | 94.13 | 95.37 | 93.11 | 93.35 | 2,665,736 | +0.35(+0.37%) |
Sep 01, 2020 | 92.73 | 93.66 | 90.97 | 93.00 | 3,857,994 | +0.87(+0.94%) |
Aug 31, 2020 | 92.99 | 94.18 | 91.83 | 92.14 | 3,959,128 | -3.21(-3.36%) |
Aug 28, 2020 | 96.27 | 97.40 | 95.17 | 95.35 | 3,173,728 | -1.46(-1.51%) |
Aug 27, 2020 | 97.87 | 97.87 | 95.83 | 96.80 | 2,578,118 | -0.40(-0.41%) |
Aug 26, 2020 | 97.02 | 97.90 | 96.34 | 97.21 | 2,821,239 | +0.25(+0.26%) |
Aug 25, 2020 | 94.24 | 97.21 | 93.74 | 96.95 | 3,297,203 | +4.01(+4.32%) |
Aug 24, 2020 | 92.40 | 94.06 | 92.15 | 92.94 | 1,949,865 | +1.49(+1.63%) |
Aug 21, 2020 | 90.09 | 91.57 | 89.68 | 91.45 | 1,481,686 | +1.07(+1.19%) |
Aug 20, 2020 | 89.57 | 90.48 | 89.21 | 90.38 | 1,705,816 | +0.67(+0.75%) |
Aug 19, 2020 | 90.51 | 90.70 | 88.68 | 89.71 | 2,238,083 | -0.77(-0.85%) |
Aug 18, 2020 | 90.51 | 91.19 | 89.97 | 90.48 | 1,910,670 | +0.99(+1.11%) |
Aug 17, 2020 | 87.32 | 90.01 | 87.26 | 89.49 | 1,832,741 | +2.49(+2.86%) |
Aug 14, 2020 | 87.71 | 88.27 | 86.43 | 87.00 | 2,036,921 | -0.66(-0.75%) |
Aug 13, 2020 | 88.02 | 88.63 | 85.17 | 87.66 | 3,804,296 | -1.82(-2.04%) |
Aug 12, 2020 | 86.00 | 89.94 | 86.00 | 89.48 | 2,756,212 | +3.78(+4.40%) |
Aug 11, 2020 | 86.92 | 87.03 | 85.23 | 85.71 | 2,415,583 | -0.35(-0.41%) |
Aug 10, 2020 | 87.58 | 87.87 | 85.48 | 86.06 | 2,883,328 | -1.91(-2.17%) |
Aug 07, 2020 | 88.82 | 89.49 | 86.99 | 87.97 | 3,769,974 | -2.93(-3.22%) |
Aug 06, 2020 | 91.58 | 91.83 | 90.19 | 90.90 | 3,644,429 | +0.23(+0.25%) |
Aug 05, 2020 | 90.54 | 91.85 | 90.02 | 90.67 | 2,087,799 | +0.20(+0.22%) |
Aug 04, 2020 | 88.09 | 90.47 | 88.09 | 90.47 | 3,256,422 | +2.03(+2.30%) |
Aug 03, 2020 | 87.48 | 88.98 | 87.48 | 88.44 | 2,727,072 | +1.99(+2.31%) |
Jul 31, 2020 | 85.60 | 86.66 | 84.93 | 86.44 | 2,729,506 | +1.36(+1.60%) |
Jul 30, 2020 | 85.06 | 85.73 | 84.48 | 85.09 | 2,435,231 | -0.22(-0.26%) |
Jul 29, 2020 | 84.91 | 86.34 | 84.74 | 85.31 | 3,024,958 | +0.40(+0.47%) |
Jul 28, 2020 | 83.74 | 86.21 | 83.74 | 84.91 | 2,026,118 | -0.31(-0.36%) |
Jul 27, 2020 | 85.19 | 85.84 | 84.54 | 85.22 | 2,890,948 | +0.68(+0.80%) |
Jul 24, 2020 | 83.24 | 84.61 | 81.84 | 84.54 | 4,462,559 | -1.34(-1.56%) |
Jul 23, 2020 | 87.74 | 87.79 | 85.27 | 85.88 | 3,191,708 | -1.83(-2.08%) |
Jul 22, 2020 | 88.17 | 89.16 | 87.14 | 87.71 | 2,816,949 | -1.27(-1.43%) |
Jul 21, 2020 | 90.51 | 91.65 | 88.45 | 88.98 | 2,939,986 | +0.18(+0.21%) |
Jul 20, 2020 | 86.74 | 89.36 | 86.18 | 88.80 | 2,428,173 | +2.57(+2.98%) |
Jul 17, 2020 | 85.44 | 86.47 | 85.09 | 86.23 | 2,970,797 | +1.37(+1.62%) |
Jul 16, 2020 | 86.36 | 86.41 | 84.21 | 84.86 | 4,555,788 | -4.19(-4.70%) |
Jul 15, 2020 | 90.62 | 90.62 | 88.80 | 89.04 | 3,838,501 | -0.72(-0.81%) |
Jul 14, 2020 | 87.10 | 89.94 | 86.52 | 89.77 | 4,164,350 | -0.18(-0.20%) |
Jul 13, 2020 | 91.55 | 92.87 | 89.46 | 89.95 | 5,113,717 | -1.41(-1.54%) |
Jul 10, 2020 | 92.59 | 92.78 | 89.36 | 91.35 | 7,281,688 | +0.23(+0.25%) |
Jul 09, 2020 | 93.20 | 94.90 | 90.14 | 91.13 | 11,510,742 | +5.41(+6.31%) |
Jul 08, 2020 | 85.39 | 85.98 | 84.61 | 85.72 | 5,131,021 | +1.94(+2.31%) |
Jul 07, 2020 | 82.86 | 84.80 | 82.52 | 83.78 | 4,969,600 | +0.80(+0.97%) |
Jul 06, 2020 | 83.09 | 84.71 | 82.25 | 82.98 | 5,499,326 | +1.72(+2.12%) |
Jul 02, 2020 | 82.37 | 82.53 | 80.98 | 81.26 | 4,570,743 | +0.60(+0.74%) |
Jul 01, 2020 | 80.71 | 81.42 | 80.14 | 80.66 | 3,731,405 | -0.31(-0.38%) |
Jun 30, 2020 | 81.92 | 82.55 | 80.48 | 80.97 | 3,247,757 | -0.61(-0.75%) |
Jun 29, 2020 | 82.04 | 82.04 | 80.40 | 81.58 | 3,190,653 | -1.02(-1.23%) |
Jun 26, 2020 | 82.30 | 83.31 | 81.68 | 82.60 | 3,155,875 | +0.38(+0.46%) |
Jun 25, 2020 | 81.47 | 82.71 | 80.80 | 82.23 | 3,347,757 | -0.26(-0.32%) |
Jun 24, 2020 | 82.40 | 83.32 | 79.87 | 82.49 | 5,269,002 | +0.45(+0.55%) |
Jun 23, 2020 | 80.14 | 82.57 | 79.81 | 82.04 | 7,663,957 | +3.18(+4.03%) |
Jun 22, 2020 | 78.54 | 78.86 | 77.32 | 78.86 | 3,059,958 | +0.94(+1.21%) |
Jun 19, 2020 | 78.44 | 78.98 | 76.99 | 77.92 | 5,007,188 | +0.74(+0.96%) |
Jun 18, 2020 | 77.23 | 78.23 | 76.72 | 77.18 | 2,893,409 | +0.36(+0.47%) |
Jun 17, 2020 | 78.43 | 78.65 | 76.59 | 76.82 | 5,488,975 | -1.00(-1.28%) |
Jun 16, 2020 | 80.01 | 80.01 | 77.26 | 77.81 | 5,198,259 | -0.10(-0.13%) |
Jun 15, 2020 | 76.37 | 78.37 | 75.76 | 77.92 | 5,234,166 | +0.70(+0.91%) |
Jun 12, 2020 | 78.36 | 78.94 | 76.15 | 77.22 | 7,472,600 | -0.37(-0.48%) |
Jun 11, 2020 | 77.06 | 78.40 | 76.07 | 77.58 | 15,999,213 | -2.33(-2.92%) |
Jun 10, 2020 | 77.79 | 80.28 | 76.07 | 79.92 | 8,865,148 | +2.90(+3.77%) |
Jun 09, 2020 | 76.73 | 77.91 | 75.83 | 77.02 | 4,325,716 | +0.08(+0.10%) |
Jun 08, 2020 | 79.92 | 80.11 | 75.99 | 76.94 | 7,212,283 | -3.05(-3.82%) |
Jun 05, 2020 | 77.46 | 80.36 | 77.14 | 79.99 | 8,169,986 | +3.83(+5.03%) |
Jun 04, 2020 | 78.08 | 79.74 | 75.46 | 76.16 | 8,272,254 | -1.80(-2.31%) |
Jun 03, 2020 | 79.02 | 79.92 | 77.49 | 77.96 | 7,419,457 | +1.12(+1.45%) |
Jun 02, 2020 | 75.01 | 78.32 | 73.72 | 76.85 | 8,139,330 | +2.08(+2.78%) |
Jun 01, 2020 | 73.31 | 74.81 | 69.85 | 74.77 | 6,577,519 | +2.76(+3.84%) |
May 29, 2020 | 69.29 | 72.17 | 67.89 | 72.01 | 5,895,641 | +3.13(+4.55%) |
May 28, 2020 | 70.52 | 70.69 | 68.75 | 68.87 | 4,490,408 | -2.04(-2.88%) |
May 27, 2020 | 72.61 | 72.89 | 70.52 | 70.92 | 4,473,030 | -1.74(-2.39%) |
May 26, 2020 | 71.86 | 74.36 | 71.69 | 72.65 | 4,785,642 | +2.65(+3.78%) |
May 22, 2020 | 72.29 | 72.45 | 68.72 | 70.00 | 6,632,131 | -5.55(-7.35%) |
May 21, 2020 | 73.08 | 75.61 | 72.94 | 75.55 | 4,381,865 | +2.15(+2.93%) |
May 20, 2020 | 73.15 | 75.13 | 71.81 | 73.40 | 8,118,357 | -1.01(-1.36%) |
May 19, 2020 | 72.40 | 75.19 | 71.62 | 74.41 | 6,803,603 | +2.60(+3.62%) |
May 18, 2020 | 72.40 | 72.59 | 70.27 | 71.81 | 3,672,718 | +1.40(+2.00%) |
May 15, 2020 | 69.38 | 70.50 | 69.24 | 70.41 | 2,962,976 | +0.45(+0.64%) |
May 14, 2020 | 67.49 | 70.06 | 67.49 | 69.96 | 3,263,549 | +0.20(+0.29%) |
May 13, 2020 | 68.62 | 70.70 | 68.36 | 69.76 | 4,986,425 | +1.94(+2.86%) |
May 12, 2020 | 67.58 | 69.04 | 67.36 | 67.82 | 2,704,795 | +0.85(+1.27%) |
May 11, 2020 | 67.75 | 68.66 | 66.81 | 66.97 | 2,674,240 | -0.69(-1.02%) |
May 08, 2020 | 66.56 | 67.98 | 66.54 | 67.66 | 2,365,275 | +2.34(+3.58%) |
May 07, 2020 | 64.85 | 65.68 | 64.49 | 65.31 | 2,253,457 | +1.00(+1.56%) |
May 06, 2020 | 64.13 | 65.70 | 63.98 | 64.31 | 1,935,335 | +0.52(+0.82%) |
May 05, 2020 | 64.28 | 65.36 | 63.46 | 63.79 | 3,430,011 | +1.81(+2.93%) |
May 04, 2020 | 62.20 | 62.87 | 61.50 | 61.98 | 2,959,934 | +0.80(+1.30%) |