Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 109.85 | 112.73 | 108.16 | 111.38 | 600,000 | +1.81(+1.65%) |
Feb 25, 2021 | 113.94 | 114.00 | 109.20 | 109.57 | 278,617 | -3.76(-3.32%) |
Feb 24, 2021 | 109.18 | 113.62 | 107.77 | 113.33 | 508,622 | +4.05(+3.71%) |
Feb 23, 2021 | 107.00 | 109.43 | 105.27 | 109.28 | 862,055 | +0.22(+0.20%) |
Feb 22, 2021 | 108.93 | 109.59 | 108.00 | 109.06 | 533,286 | -0.53(-0.48%) |
Feb 19, 2021 | 109.36 | 110.72 | 108.03 | 109.59 | 351,000 | +0.40(+0.37%) |
Feb 18, 2021 | 110.42 | 110.50 | 107.71 | 109.19 | 711,078 | -0.59(-0.54%) |
Feb 17, 2021 | 108.99 | 111.22 | 108.05 | 109.78 | 404,630 | -1.09(-0.98%) |
Feb 16, 2021 | 112.10 | 113.36 | 109.06 | 110.87 | 523,547 | +3.08(+2.86%) |
Feb 12, 2021 | 110.00 | 111.46 | 106.10 | 107.79 | 734,900 | +0.24(+0.22%) |
Feb 11, 2021 | 107.97 | 109.45 | 106.88 | 107.55 | 504,849 | -0.48(-0.44%) |
Feb 10, 2021 | 108.69 | 109.19 | 106.22 | 108.03 | 497,587 | -0.75(-0.69%) |
Feb 09, 2021 | 105.98 | 109.09 | 105.98 | 108.78 | 403,958 | +3.11(+2.94%) |
Feb 08, 2021 | 106.26 | 106.46 | 104.44 | 105.67 | 332,006 | +0.55(+0.52%) |
Feb 05, 2021 | 103.37 | 105.56 | 103.01 | 105.12 | 276,500 | +2.57(+2.51%) |
Feb 04, 2021 | 102.64 | 103.70 | 100.61 | 102.55 | 310,304 | +0.52(+0.51%) |
Feb 03, 2021 | 101.90 | 103.50 | 101.14 | 102.03 | 1,267,858 | -0.35(-0.34%) |
Feb 02, 2021 | 103.72 | 103.72 | 100.50 | 102.38 | 465,492 | -0.52(-0.51%) |
Feb 01, 2021 | 102.69 | 104.53 | 101.19 | 102.90 | 406,453 | +0.26(+0.25%) |
Jan 29, 2021 | 105.33 | 106.49 | 102.27 | 102.64 | 519,400 | -1.33(-1.28%) |
Jan 28, 2021 | 106.15 | 107.94 | 103.76 | 103.97 | 584,298 | -1.89(-1.79%) |
Jan 27, 2021 | 101.27 | 106.59 | 100.01 | 105.86 | 1,307,170 | +3.26(+3.18%) |
Jan 26, 2021 | 99.21 | 102.69 | 98.85 | 102.60 | 421,793 | +4.46(+4.54%) |
Jan 25, 2021 | 97.27 | 99.59 | 97.27 | 98.14 | 407,115 | +0.71(+0.73%) |
Jan 22, 2021 | 97.25 | 97.57 | 95.58 | 97.43 | 248,900 | +0.11(+0.11%) |
Jan 21, 2021 | 98.14 | 98.53 | 97.18 | 97.32 | 289,895 | -1.11(-1.13%) |
Jan 20, 2021 | 95.41 | 98.53 | 95.24 | 98.43 | 416,908 | +3.47(+3.65%) |
Jan 19, 2021 | 96.00 | 96.44 | 94.09 | 94.96 | 435,044 | -0.23(-0.24%) |
Jan 15, 2021 | 96.33 | 96.84 | 94.41 | 95.19 | 283,700 | -1.69(-1.74%) |
Jan 14, 2021 | 94.73 | 97.70 | 94.27 | 96.88 | 412,773 | +2.60(+2.76%) |
Jan 13, 2021 | 95.99 | 96.12 | 93.88 | 94.28 | 218,469 | -2.09(-2.17%) |
Jan 12, 2021 | 96.19 | 97.84 | 93.78 | 96.37 | 399,055 | +0.60(+0.63%) |
Jan 11, 2021 | 97.65 | 98.51 | 95.41 | 95.77 | 655,879 | -2.88(-2.92%) |
Jan 08, 2021 | 98.68 | 100.54 | 97.84 | 98.65 | 319,700 | +0.23(+0.23%) |
Jan 07, 2021 | 98.08 | 98.99 | 96.84 | 98.42 | 314,488 | +0.56(+0.57%) |
Jan 06, 2021 | 95.60 | 98.21 | 95.19 | 97.86 | 439,190 | +2.14(+2.24%) |
Jan 05, 2021 | 95.02 | 96.53 | 94.73 | 95.72 | 390,315 | +0.43(+0.45%) |
Jan 04, 2021 | 98.19 | 98.19 | 94.53 | 95.29 | 686,948 | -2.40(-2.46%) |
Dec 31, 2020 | 97.69 | 97.69 | 97.69 | 246,768 | -0.01(-0.01%) | |
Dec 30, 2020 | 99.02 | 99.71 | 97.69 | 97.70 | 246,768 | -1.06(-1.07%) |
Dec 29, 2020 | 99.19 | 99.19 | 97.34 | 98.76 | 332,501 | +0.29(+0.29%) |
Dec 28, 2020 | 98.91 | 99.70 | 97.71 | 98.47 | 249,500 | +0.84(+0.86%) |
Dec 24, 2020 | 98.15 | 98.16 | 96.90 | 97.63 | 706,600 | -0.02(-0.02%) |
Dec 23, 2020 | 98.49 | 99.27 | 97.65 | 97.65 | 251,888 | -0.51(-0.52%) |
Dec 22, 2020 | 98.99 | 99.00 | 97.41 | 98.16 | 294,298 | +0.24(+0.25%) |
Dec 21, 2020 | 97.12 | 98.70 | 96.76 | 97.92 | 335,116 | -0.49(-0.50%) |
Dec 18, 2020 | 96.77 | 98.70 | 96.55 | 98.41 | 1,294,800 | +1.78(+1.84%) |
Dec 17, 2020 | 98.57 | 98.57 | 96.41 | 96.63 | 1,249,697 | -1.97(-2.00%) |
Dec 16, 2020 | 100.64 | 100.64 | 98.38 | 98.60 | 709,969 | -1.29(-1.29%) |
Dec 15, 2020 | 100.56 | 101.24 | 99.11 | 99.89 | 757,360 | -0.24(-0.24%) |
Dec 14, 2020 | 101.01 | 101.73 | 99.50 | 100.13 | 492,133 | -0.37(-0.37%) |
Dec 11, 2020 | 98.22 | 102.47 | 97.43 | 100.50 | 638,200 | +1.92(+1.94%) |
Dec 10, 2020 | 96.27 | 98.74 | 95.08 | 98.58 | 727,721 | +1.93(+2.00%) |
Dec 09, 2020 | 97.09 | 97.76 | 95.54 | 96.65 | 748,494 | -0.12(-0.12%) |
Dec 08, 2020 | 93.64 | 96.77 | 92.68 | 96.77 | 690,648 | +2.73(+2.90%) |
Dec 07, 2020 | 93.54 | 94.44 | 92.67 | 94.04 | 439,523 | +0.04(+0.04%) |
Dec 04, 2020 | 91.59 | 94.04 | 90.75 | 94.00 | 962,000 | +2.72(+2.98%) |
Dec 03, 2020 | 92.13 | 92.81 | 91.01 | 91.28 | 464,118 | -0.61(-0.66%) |
Dec 02, 2020 | 90.10 | 92.00 | 89.42 | 91.89 | 584,579 | +1.40(+1.55%) |
Dec 01, 2020 | 90.13 | 91.35 | 88.82 | 90.49 | 553,567 | +0.88(+0.98%) |
Nov 30, 2020 | 89.88 | 90.00 | 88.34 | 89.61 | 579,436 | -0.27(-0.30%) |
Nov 27, 2020 | 89.39 | 89.99 | 89.18 | 89.88 | 206,100 | +0.89(+1.00%) |
Nov 25, 2020 | 88.84 | 89.22 | 87.51 | 88.99 | 390,800 | +0.30(+0.34%) |
Nov 24, 2020 | 88.58 | 89.10 | 87.37 | 88.69 | 404,330 | +0.61(+0.69%) |
Nov 23, 2020 | 86.15 | 88.21 | 85.11 | 88.08 | 745,266 | +3.22(+3.79%) |
Nov 20, 2020 | 83.55 | 84.96 | 83.14 | 84.86 | 556,700 | +0.66(+0.78%) |
Nov 19, 2020 | 84.59 | 85.50 | 83.37 | 84.20 | 567,630 | -0.73(-0.86%) |
Nov 18, 2020 | 85.71 | 85.71 | 84.07 | 84.93 | 631,352 | -0.46(-0.54%) |
Nov 17, 2020 | 84.92 | 85.68 | 81.31 | 85.39 | 458,222 | -0.40(-0.47%) |
Nov 16, 2020 | 83.70 | 85.81 | 83.35 | 85.79 | 515,084 | +2.07(+2.47%) |
Nov 13, 2020 | 82.10 | 83.93 | 81.67 | 83.72 | 349,800 | +2.55(+3.14%) |
Nov 12, 2020 | 81.37 | 81.78 | 79.58 | 81.17 | 370,520 | -0.80(-0.98%) |
Nov 11, 2020 | 81.53 | 82.66 | 79.91 | 81.97 | 396,497 | +0.73(+0.90%) |
Nov 10, 2020 | 82.44 | 82.79 | 80.50 | 81.24 | 649,805 | -0.60(-0.73%) |
Nov 09, 2020 | 79.69 | 82.83 | 79.50 | 81.84 | 867,009 | +3.25(+4.14%) |
Nov 06, 2020 | 78.88 | 79.39 | 78.12 | 78.59 | 557,200 | -0.45(-0.57%) |
Nov 05, 2020 | 76.35 | 79.35 | 76.32 | 79.04 | 770,827 | +3.48(+4.61%) |
Nov 04, 2020 | 73.76 | 77.15 | 73.03 | 75.56 | 920,131 | +1.97(+2.68%) |
Nov 03, 2020 | 72.75 | 74.77 | 71.79 | 73.59 | 1,367,451 | +5.10(+7.45%) |
Nov 02, 2020 | 67.90 | 69.22 | 67.17 | 68.49 | 583,599 | +0.61(+0.90%) |
Oct 30, 2020 | 67.28 | 69.19 | 67.14 | 67.88 | 723,700 | +0.33(+0.49%) |
Oct 29, 2020 | 67.24 | 68.00 | 66.85 | 67.55 | 405,512 | +0.10(+0.15%) |
Oct 28, 2020 | 68.01 | 68.93 | 67.38 | 67.45 | 485,051 | -2.11(-3.03%) |
Oct 27, 2020 | 69.44 | 69.98 | 68.45 | 69.56 | 486,034 | +0.32(+0.46%) |
Oct 26, 2020 | 69.36 | 69.56 | 67.55 | 69.24 | 535,828 | -0.88(-1.25%) |
Oct 23, 2020 | 70.17 | 70.31 | 69.26 | 70.12 | 292,000 | +0.55(+0.79%) |
Oct 22, 2020 | 68.63 | 69.80 | 67.70 | 69.57 | 440,770 | +1.20(+1.76%) |
Oct 21, 2020 | 68.97 | 69.31 | 68.11 | 68.37 | 271,544 | -0.82(-1.19%) |
Oct 20, 2020 | 70.03 | 70.52 | 68.91 | 69.19 | 188,391 | -0.20(-0.29%) |
Oct 19, 2020 | 71.44 | 71.44 | 69.09 | 69.39 | 260,226 | -1.48(-2.09%) |
Oct 16, 2020 | 71.07 | 71.87 | 70.53 | 70.87 | 249,800 | -0.01(-0.01%) |
Oct 15, 2020 | 70.00 | 71.24 | 69.45 | 70.88 | 305,868 | -0.33(-0.46%) |
Oct 14, 2020 | 72.02 | 72.69 | 71.04 | 71.21 | 366,536 | -0.87(-1.21%) |
Oct 13, 2020 | 72.37 | 73.50 | 71.96 | 72.08 | 358,351 | -0.99(-1.35%) |
Oct 12, 2020 | 71.01 | 73.35 | 71.01 | 73.07 | 409,727 | +1.83(+2.57%) |
Oct 09, 2020 | 72.00 | 72.00 | 70.97 | 71.24 | 359,700 | +0.37(+0.52%) |
Oct 08, 2020 | 70.80 | 71.67 | 70.60 | 70.87 | 313,799 | +0.81(+1.16%) |
Oct 07, 2020 | 70.74 | 70.99 | 69.55 | 70.06 | 251,374 | -0.02(-0.03%) |
Oct 06, 2020 | 71.26 | 71.95 | 68.47 | 70.08 | 370,423 | -0.87(-1.23%) |
Oct 05, 2020 | 70.67 | 71.61 | 70.41 | 70.95 | 421,209 | +0.61(+0.87%) |
Oct 02, 2020 | 69.00 | 70.76 | 68.67 | 70.34 | 402,300 | +0.16(+0.23%) |
Oct 01, 2020 | 70.04 | 70.99 | 69.07 | 70.18 | 679,861 | +0.96(+1.39%) |
Sep 30, 2020 | 69.27 | 70.07 | 68.79 | 69.22 | 375,993 | +0.23(+0.33%) |
Sep 29, 2020 | 70.28 | 70.97 | 68.63 | 68.99 | 363,350 | -1.35(-1.92%) |
Sep 28, 2020 | 70.08 | 70.65 | 70.08 | 70.34 | 284,699 | +0.93(+1.34%) |
Sep 25, 2020 | 68.94 | 69.62 | 68.63 | 69.41 | 274,600 | +0.16(+0.23%) |
Sep 24, 2020 | 68.85 | 70.26 | 68.00 | 69.25 | 386,958 | +0.24(+0.35%) |
Sep 23, 2020 | 70.12 | 70.69 | 68.98 | 69.01 | 371,989 | -1.27(-1.81%) |
Sep 22, 2020 | 69.01 | 70.38 | 68.29 | 70.28 | 334,101 | +1.87(+2.73%) |
Sep 21, 2020 | 69.55 | 69.56 | 67.73 | 68.41 | 603,339 | -2.31(-3.27%) |
Sep 18, 2020 | 72.86 | 73.50 | 70.05 | 70.72 | 1,024,000 | -1.10(-1.53%) |
Sep 17, 2020 | 72.20 | 72.32 | 70.84 | 71.82 | 430,667 | -1.40(-1.91%) |
Sep 16, 2020 | 72.87 | 73.91 | 71.90 | 73.22 | 743,544 | +0.75(+1.03%) |
Sep 15, 2020 | 73.89 | 73.89 | 71.53 | 72.47 | 481,843 | -0.85(-1.16%) |
Sep 14, 2020 | 72.64 | 73.62 | 72.22 | 73.32 | 732,307 | +0.97(+1.34%) |
Sep 11, 2020 | 71.32 | 72.59 | 70.86 | 72.35 | 889,200 | +0.84(+1.17%) |
Sep 10, 2020 | 71.50 | 73.09 | 71.37 | 71.51 | 784,536 | +0.08(+0.11%) |
Sep 09, 2020 | 70.10 | 71.99 | 69.99 | 71.43 | 906,119 | +1.52(+2.17%) |
Sep 08, 2020 | 68.45 | 70.80 | 67.74 | 69.91 | 813,525 | +0.43(+0.62%) |
Sep 04, 2020 | 69.25 | 70.71 | 68.19 | 69.48 | 946,000 | +0.47(+0.68%) |
Sep 03, 2020 | 71.06 | 71.26 | 68.50 | 69.01 | 900,870 | -2.59(-3.62%) |
Sep 02, 2020 | 70.74 | 72.03 | 69.89 | 71.60 | 806,045 | +1.12(+1.59%) |
Sep 01, 2020 | 69.77 | 70.77 | 69.30 | 70.48 | 381,529 | +0.49(+0.70%) |
Aug 31, 2020 | 71.04 | 71.04 | 69.95 | 69.99 | 524,434 | -0.92(-1.30%) |
Aug 28, 2020 | 72.98 | 72.98 | 70.72 | 70.91 | 494,100 | -1.86(-2.56%) |
Aug 27, 2020 | 74.00 | 74.87 | 72.77 | 72.77 | 403,703 | -1.20(-1.62%) |
Aug 26, 2020 | 73.33 | 74.01 | 72.80 | 73.97 | 633,236 | +0.96(+1.31%) |
Aug 25, 2020 | 72.64 | 73.07 | 71.88 | 73.01 | 471,534 | +0.56(+0.77%) |
Aug 24, 2020 | 70.00 | 72.47 | 69.96 | 72.45 | 559,901 | +2.63(+3.77%) |
Aug 21, 2020 | 71.72 | 71.97 | 69.68 | 69.82 | 1,265,800 | -2.08(-2.89%) |
Aug 20, 2020 | 70.19 | 72.32 | 70.12 | 71.90 | 596,863 | +1.29(+1.83%) |
Aug 19, 2020 | 70.20 | 71.54 | 70.01 | 70.61 | 484,108 | +0.24(+0.34%) |
Aug 18, 2020 | 71.71 | 71.71 | 69.85 | 70.37 | 744,172 | -1.41(-1.96%) |
Aug 17, 2020 | 72.01 | 72.39 | 70.83 | 71.78 | 690,189 | +1.58(+2.25%) |
Aug 14, 2020 | 69.21 | 71.16 | 69.11 | 70.20 | 602,700 | +0.07(+0.10%) |
Aug 13, 2020 | 71.15 | 72.00 | 69.93 | 70.13 | 970,103 | -0.43(-0.61%) |
Aug 12, 2020 | 70.67 | 71.94 | 69.89 | 70.56 | 1,694,005 | +1.53(+2.22%) |
Aug 11, 2020 | 73.89 | 76.03 | 68.64 | 69.03 | 3,608,731 | +8.92(+14.84%) |
Aug 10, 2020 | 61.68 | 62.16 | 59.89 | 60.11 | 1,033,323 | -1.26(-2.05%) |
Aug 07, 2020 | 59.84 | 61.49 | 59.82 | 61.37 | 906,800 | +1.46(+2.44%) |
Aug 06, 2020 | 59.54 | 60.00 | 59.22 | 59.91 | 428,623 | +0.51(+0.86%) |
Aug 05, 2020 | 59.81 | 60.04 | 59.08 | 59.40 | 453,573 | +0.33(+0.56%) |
Aug 04, 2020 | 58.64 | 59.23 | 58.12 | 59.07 | 629,959 | +0.57(+0.97%) |
Aug 03, 2020 | 56.67 | 58.60 | 56.25 | 58.50 | 581,733 | +1.78(+3.14%) |
Jul 31, 2020 | 56.21 | 56.74 | 55.44 | 56.72 | 646,700 | +0.52(+0.93%) |
Jul 30, 2020 | 54.70 | 56.49 | 53.24 | 56.20 | 1,066,392 | +0.74(+1.33%) |
Jul 29, 2020 | 54.31 | 55.67 | 54.05 | 55.46 | 957,280 | +1.09(+2.00%) |
Jul 28, 2020 | 55.02 | 55.55 | 54.34 | 54.37 | 785,626 | -0.67(-1.22%) |
Jul 27, 2020 | 55.27 | 55.34 | 54.55 | 55.04 | 676,287 | -0.25(-0.45%) |
Jul 24, 2020 | 55.61 | 55.83 | 54.70 | 55.29 | 830,000 | -0.47(-0.84%) |
Jul 23, 2020 | 56.26 | 56.58 | 55.33 | 55.76 | 638,340 | -0.50(-0.89%) |
Jul 22, 2020 | 56.50 | 57.39 | 56.05 | 56.26 | 612,665 | -0.33(-0.58%) |
Jul 21, 2020 | 56.85 | 57.82 | 56.28 | 56.59 | 700,830 | +0.14(+0.25%) |
Jul 20, 2020 | 55.84 | 56.77 | 55.67 | 56.45 | 522,844 | +0.11(+0.20%) |
Jul 17, 2020 | 55.55 | 56.68 | 54.96 | 56.34 | 576,300 | +0.86(+1.55%) |
Jul 16, 2020 | 57.44 | 57.81 | 55.20 | 55.48 | 685,763 | -2.71(-4.66%) |
Jul 15, 2020 | 56.75 | 58.61 | 56.68 | 58.19 | 793,077 | +1.94(+3.45%) |
Jul 14, 2020 | 55.83 | 56.34 | 54.46 | 56.25 | 1,237,655 | +0.51(+0.91%) |
Jul 13, 2020 | 57.48 | 57.80 | 55.60 | 55.74 | 758,194 | -1.25(-2.19%) |
Jul 10, 2020 | 57.82 | 59.89 | 56.84 | 56.99 | 938,300 | -0.95(-1.64%) |
Jul 09, 2020 | 59.96 | 60.46 | 57.74 | 57.94 | 1,035,881 | -1.65(-2.77%) |
Jul 08, 2020 | 60.07 | 61.03 | 58.81 | 59.59 | 1,394,827 | -0.29(-0.48%) |
Jul 07, 2020 | 61.79 | 62.56 | 59.75 | 59.88 | 852,525 | -2.20(-3.54%) |
Jul 06, 2020 | 62.48 | 63.97 | 60.98 | 62.08 | 1,615,083 | +0.39(+0.63%) |
Jul 02, 2020 | 64.88 | 65.82 | 61.35 | 61.69 | 1,302,400 | -2.41(-3.76%) |
Jul 01, 2020 | 64.11 | 65.82 | 64.00 | 64.10 | 2,302,024 | +0.89(+1.41%) |
Jun 30, 2020 | 64.63 | 67.80 | 63.02 | 63.21 | 4,249,133 | -6.29(-9.05%) |
Jun 29, 2020 | 69.77 | 70.16 | 68.78 | 69.50 | 513,163 | +0.43(+0.62%) |
Jun 26, 2020 | 69.72 | 69.97 | 68.51 | 69.07 | 1,021,800 | -0.94(-1.34%) |
Jun 25, 2020 | 69.20 | 70.07 | 68.22 | 70.01 | 787,378 | +0.41(+0.59%) |
Jun 24, 2020 | 72.30 | 72.78 | 69.40 | 69.60 | 874,474 | -3.39(-4.64%) |
Jun 23, 2020 | 75.13 | 75.13 | 72.72 | 72.99 | 531,492 | -0.86(-1.16%) |
Jun 22, 2020 | 74.56 | 74.56 | 71.81 | 73.85 | 718,442 | -1.29(-1.72%) |
Jun 19, 2020 | 72.33 | 75.14 | 71.77 | 75.14 | 3,053,500 | +3.60(+5.03%) |
Jun 18, 2020 | 73.03 | 73.41 | 71.34 | 71.54 | 760,165 | -2.00(-2.72%) |
Jun 17, 2020 | 75.12 | 75.57 | 73.14 | 73.54 | 662,963 | -1.52(-2.03%) |
Jun 16, 2020 | 76.10 | 77.01 | 74.24 | 75.06 | 710,674 | +0.88(+1.19%) |
Jun 15, 2020 | 72.94 | 74.51 | 70.78 | 74.18 | 879,879 | -0.75(-1.00%) |
Jun 12, 2020 | 78.48 | 79.16 | 73.01 | 74.93 | 534,100 | -1.39(-1.82%) |
Jun 11, 2020 | 78.43 | 79.23 | 75.61 | 76.32 | 703,685 | -4.75(-5.86%) |
Jun 10, 2020 | 80.65 | 81.96 | 80.15 | 81.07 | 526,977 | -0.01(-0.01%) |
Jun 09, 2020 | 81.86 | 82.36 | 80.60 | 81.08 | 362,944 | -1.70(-2.05%) |
Jun 08, 2020 | 81.21 | 82.82 | 81.00 | 82.78 | 317,185 | +1.73(+2.13%) |
Jun 05, 2020 | 81.31 | 81.94 | 80.42 | 81.05 | 516,500 | +1.99(+2.52%) |
Jun 04, 2020 | 80.87 | 81.55 | 78.75 | 79.06 | 403,118 | -2.13(-2.62%) |
Jun 03, 2020 | 81.09 | 81.60 | 80.42 | 81.19 | 541,914 | +1.19(+1.49%) |
Jun 02, 2020 | 79.81 | 80.45 | 78.67 | 80.00 | 424,119 | +0.64(+0.81%) |
Jun 01, 2020 | 78.00 | 79.87 | 77.55 | 79.36 | 444,849 | +1.06(+1.35%) |
May 29, 2020 | 78.16 | 78.64 | 77.15 | 78.30 | 537,100 | -0.04(-0.05%) |
May 28, 2020 | 80.36 | 80.50 | 77.91 | 78.34 | 513,490 | -2.00(-2.49%) |
May 27, 2020 | 79.66 | 80.66 | 77.79 | 80.34 | 548,463 | +1.83(+2.33%) |
May 26, 2020 | 78.84 | 79.55 | 77.73 | 78.51 | 438,066 | +1.90(+2.48%) |
May 22, 2020 | 75.63 | 76.69 | 74.65 | 76.61 | 333,900 | +1.19(+1.58%) |
May 21, 2020 | 75.00 | 76.38 | 74.63 | 75.42 | 579,805 | +0.23(+0.31%) |
May 20, 2020 | 74.01 | 75.77 | 74.01 | 75.19 | 339,777 | +1.67(+2.27%) |
May 19, 2020 | 73.89 | 75.42 | 73.32 | 73.52 | 410,304 | -0.39(-0.53%) |
May 18, 2020 | 73.68 | 74.95 | 73.50 | 73.91 | 478,823 | +1.55(+2.14%) |
May 15, 2020 | 71.16 | 73.47 | 70.50 | 72.36 | 1,182,000 | +0.74(+1.03%) |
May 14, 2020 | 69.85 | 71.74 | 67.66 | 71.62 | 655,878 | +0.78(+1.10%) |
May 13, 2020 | 72.01 | 73.64 | 69.83 | 70.84 | 1,040,716 | -1.27(-1.76%) |
May 12, 2020 | 78.63 | 79.72 | 72.11 | 72.11 | 1,199,739 | -9.22(-11.34%) |
May 11, 2020 | 81.01 | 81.74 | 78.81 | 81.33 | 924,406 | -0.27(-0.33%) |
May 08, 2020 | 80.38 | 82.07 | 79.44 | 81.60 | 433,000 | +2.56(+3.24%) |
May 07, 2020 | 78.36 | 79.95 | 78.36 | 79.04 | 424,379 | +1.87(+2.42%) |
May 06, 2020 | 78.53 | 79.15 | 77.00 | 77.17 | 294,199 | -0.87(-1.11%) |
May 05, 2020 | 76.89 | 78.99 | 76.52 | 78.04 | 322,736 | +2.29(+3.02%) |
May 04, 2020 | 75.83 | 76.14 | 74.11 | 75.75 | 357,024 | -0.51(-0.67%) |
May 01, 2020 | 78.75 | 80.31 | 75.03 | 76.26 | 553,500 | -4.38(-5.43%) |
Apr 30, 2020 | 82.30 | 82.60 | 80.50 | 80.64 | 638,908 | -2.41(-2.90%) |
Apr 29, 2020 | 80.16 | 83.48 | 78.53 | 83.05 | 756,700 | +6.04(+7.84%) |
Apr 28, 2020 | 78.57 | 78.93 | 76.11 | 77.01 | 431,660 | +0.00(+0.00%) |
Apr 27, 2020 | 75.91 | 78.04 | 75.70 | 77.01 | 352,160 | +1.90(+2.53%) |
Apr 24, 2020 | 75.90 | 76.12 | 74.48 | 75.11 | 231,700 | -0.16(-0.21%) |
Apr 23, 2020 | 73.05 | 75.87 | 72.28 | 75.27 | 348,242 | +2.34(+3.21%) |
Apr 22, 2020 | 72.62 | 73.79 | 72.17 | 72.93 | 351,221 | +1.46(+2.04%) |
Apr 21, 2020 | 71.80 | 72.72 | 70.79 | 71.47 | 415,779 | -1.74(-2.38%) |
Apr 20, 2020 | 72.78 | 74.74 | 71.23 | 73.21 | 432,396 | -1.43(-1.92%) |
Apr 17, 2020 | 75.82 | 76.21 | 73.94 | 74.64 | 474,400 | +0.73(+0.99%) |
Apr 16, 2020 | 75.35 | 75.74 | 73.03 | 73.91 | 493,176 | -1.26(-1.68%) |
Apr 15, 2020 | 74.11 | 75.57 | 73.14 | 75.17 | 566,022 | -0.83(-1.09%) |
Apr 14, 2020 | 74.91 | 76.11 | 73.50 | 76.00 | 389,165 | +2.76(+3.77%) |
Apr 13, 2020 | 74.26 | 74.65 | 72.14 | 73.24 | 324,554 | -1.45(-1.94%) |
Apr 09, 2020 | 74.56 | 76.21 | 73.09 | 74.69 | 379,300 | +1.22(+1.66%) |
Apr 08, 2020 | 71.32 | 73.94 | 70.57 | 73.47 | 367,913 | +3.45(+4.93%) |
Apr 07, 2020 | 73.83 | 74.63 | 69.58 | 70.02 | 461,495 | -1.33(-1.86%) |
Apr 06, 2020 | 70.05 | 72.05 | 69.75 | 71.35 | 559,139 | +2.99(+4.37%) |
Apr 03, 2020 | 69.29 | 70.17 | 66.46 | 68.36 | 553,900 | -1.13(-1.63%) |
Apr 02, 2020 | 66.52 | 70.27 | 66.52 | 69.49 | 617,095 | +1.42(+2.09%) |
Apr 01, 2020 | 72.26 | 72.79 | 67.45 | 68.07 | 803,748 | -6.78(-9.06%) |
Mar 31, 2020 | 74.36 | 75.77 | 73.17 | 74.85 | 796,655 | -0.56(-0.74%) |
Mar 30, 2020 | 67.96 | 75.96 | 67.31 | 75.41 | 1,016,160 | +8.15(+12.12%) |
Mar 27, 2020 | 67.76 | 71.35 | 66.99 | 67.26 | 1,374,800 | -2.45(-3.51%) |
Mar 26, 2020 | 66.23 | 71.15 | 65.05 | 69.71 | 757,939 | +3.83(+5.81%) |
Mar 25, 2020 | 66.40 | 68.78 | 64.33 | 65.88 | 813,554 | -0.58(-0.87%) |
Mar 24, 2020 | 65.48 | 67.53 | 63.56 | 66.46 | 617,036 | +3.43(+5.44%) |
Mar 23, 2020 | 65.52 | 65.98 | 58.00 | 63.03 | 675,272 | -1.22(-1.90%) |
Mar 20, 2020 | 67.19 | 70.57 | 63.67 | 64.25 | 1,341,300 | -1.75(-2.65%) |
Mar 19, 2020 | 65.45 | 68.63 | 63.34 | 66.00 | 851,465 | +0.20(+0.30%) |
Mar 18, 2020 | 69.63 | 71.87 | 62.33 | 65.80 | 1,119,152 | -7.28(-9.96%) |
Mar 17, 2020 | 69.69 | 74.24 | 67.82 | 73.08 | 1,180,793 | +4.26(+6.19%) |
Mar 16, 2020 | 70.00 | 73.53 | 68.67 | 68.82 | 822,898 | -7.51(-9.84%) |
Mar 13, 2020 | 77.85 | 78.86 | 71.91 | 76.33 | 1,116,900 | +1.59(+2.13%) |
Mar 12, 2020 | 77.81 | 79.57 | 74.12 | 74.74 | 1,190,178 | -7.38(-8.99%) |
Mar 11, 2020 | 83.88 | 85.68 | 80.97 | 82.12 | 638,245 | -2.30(-2.72%) |
Mar 10, 2020 | 87.67 | 87.67 | 82.10 | 84.42 | 752,312 | -1.57(-1.83%) |
Mar 09, 2020 | 86.78 | 88.72 | 85.53 | 85.99 | 624,473 | -5.18(-5.68%) |
Mar 06, 2020 | 86.25 | 91.62 | 86.04 | 91.17 | 476,400 | +2.18(+2.45%) |
Mar 05, 2020 | 88.48 | 89.65 | 87.47 | 88.99 | 538,928 | -0.70(-0.78%) |
Mar 04, 2020 | 90.04 | 92.14 | 88.01 | 89.69 | 392,362 | +0.95(+1.07%) |
Mar 03, 2020 | 89.62 | 91.91 | 87.47 | 88.74 | 483,146 | -0.67(-0.75%) |