Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 143.75 | 145.10 | 142.31 | 142.85 | 854,508 | -2.29(-1.58%) |
Apr 29, 2021 | 143.70 | 145.73 | 143.52 | 145.14 | 776,669 | +3.45(+2.44%) |
Apr 28, 2021 | 142.99 | 144.01 | 141.06 | 141.69 | 811,861 | -0.33(-0.24%) |
Apr 27, 2021 | 141.01 | 142.07 | 139.77 | 142.03 | 925,673 | +1.02(+0.73%) |
Apr 26, 2021 | 140.13 | 141.30 | 139.37 | 141.00 | 792,219 | +2.29(+1.65%) |
Apr 23, 2021 | 134.91 | 139.41 | 134.19 | 138.71 | 1,187,768 | +3.65(+2.70%) |
Apr 22, 2021 | 138.58 | 138.58 | 134.98 | 135.06 | 1,105,400 | -3.53(-2.55%) |
Apr 21, 2021 | 135.08 | 138.72 | 133.90 | 138.59 | 933,122 | +3.01(+2.22%) |
Apr 20, 2021 | 138.79 | 139.87 | 135.53 | 135.59 | 1,392,247 | -4.81(-3.43%) |
Apr 19, 2021 | 139.38 | 141.39 | 138.01 | 140.40 | 1,701,331 | +1.01(+0.73%) |
Apr 16, 2021 | 141.73 | 142.24 | 138.56 | 139.38 | 1,254,883 | -0.03(-0.02%) |
Apr 15, 2021 | 140.48 | 140.95 | 136.82 | 139.41 | 1,453,190 | -1.52(-1.08%) |
Apr 14, 2021 | 139.58 | 142.43 | 139.46 | 140.93 | 915,290 | +0.95(+0.68%) |
Apr 13, 2021 | 140.22 | 140.74 | 138.49 | 139.98 | 1,194,195 | -1.54(-1.09%) |
Apr 12, 2021 | 139.73 | 142.08 | 139.19 | 141.52 | 1,128,956 | +2.35(+1.69%) |
Apr 09, 2021 | 139.90 | 140.99 | 138.30 | 139.17 | 1,202,008 | +0.70(+0.50%) |
Apr 08, 2021 | 138.38 | 139.50 | 136.66 | 138.48 | 1,296,124 | -1.21(-0.86%) |
Apr 07, 2021 | 139.73 | 140.24 | 138.31 | 139.68 | 636,998 | +1.06(+0.76%) |
Apr 06, 2021 | 138.63 | 138.99 | 136.33 | 138.62 | 962,674 | -0.17(-0.12%) |
Apr 05, 2021 | 140.30 | 140.69 | 138.24 | 138.79 | 980,811 | +0.04(+0.03%) |
Apr 01, 2021 | 136.98 | 138.77 | 136.34 | 138.76 | 1,098,464 | +1.41(+1.03%) |
Mar 31, 2021 | 138.88 | 139.68 | 137.32 | 137.34 | 1,413,807 | -2.05(-1.47%) |
Mar 30, 2021 | 137.66 | 140.02 | 136.56 | 139.39 | 818,422 | +3.03(+2.22%) |
Mar 29, 2021 | 138.59 | 139.35 | 134.73 | 136.37 | 843,452 | -4.18(-2.97%) |
Mar 26, 2021 | 140.22 | 141.24 | 138.60 | 140.54 | 894,468 | +2.33(+1.68%) |
Mar 25, 2021 | 133.80 | 138.68 | 131.87 | 138.21 | 684,221 | +4.35(+3.25%) |
Mar 24, 2021 | 134.94 | 137.65 | 133.74 | 133.87 | 1,120,672 | +1.09(+0.82%) |
Mar 23, 2021 | 133.76 | 135.52 | 132.07 | 132.78 | 965,716 | -2.58(-1.91%) |
Mar 22, 2021 | 136.84 | 137.41 | 133.09 | 135.36 | 1,113,598 | -2.40(-1.74%) |
Mar 19, 2021 | 138.83 | 140.26 | 136.49 | 137.76 | 3,404,236 | -3.00(-2.13%) |
Mar 18, 2021 | 140.64 | 145.92 | 139.44 | 140.76 | 1,458,918 | +2.30(+1.66%) |
Mar 17, 2021 | 140.03 | 141.18 | 137.00 | 138.46 | 1,056,398 | +0.18(+0.13%) |
Mar 16, 2021 | 138.87 | 139.38 | 136.60 | 138.28 | 859,757 | -2.41(-1.71%) |
Mar 15, 2021 | 142.30 | 142.69 | 138.77 | 140.69 | 1,024,349 | -2.05(-1.43%) |
Mar 12, 2021 | 144.13 | 145.37 | 141.54 | 142.73 | 727,011 | +1.80(+1.28%) |
Mar 11, 2021 | 140.24 | 142.83 | 139.40 | 140.93 | 762,671 | -0.94(-0.66%) |
Mar 10, 2021 | 140.03 | 141.89 | 138.97 | 141.87 | 931,776 | +3.24(+2.34%) |
Mar 09, 2021 | 141.42 | 141.75 | 138.39 | 138.63 | 1,272,677 | -5.56(-3.86%) |
Mar 08, 2021 | 143.90 | 146.53 | 142.37 | 144.19 | 940,498 | +2.55(+1.80%) |
Mar 05, 2021 | 142.04 | 143.30 | 135.88 | 141.64 | 1,057,621 | +3.04(+2.20%) |
Mar 04, 2021 | 140.97 | 142.86 | 135.99 | 138.59 | 796,890 | -2.57(-1.82%) |
Mar 03, 2021 | 141.47 | 144.31 | 140.33 | 141.17 | 1,366,727 | +1.11(+0.79%) |
Mar 02, 2021 | 140.42 | 141.47 | 138.96 | 140.06 | 856,733 | +0.34(+0.25%) |
Mar 01, 2021 | 139.68 | 141.74 | 138.71 | 139.72 | 980,694 | +2.98(+2.18%) |
Feb 26, 2021 | 139.97 | 140.17 | 136.10 | 136.74 | 1,418,477 | -4.22(-2.99%) |
Feb 25, 2021 | 148.09 | 148.17 | 140.53 | 140.96 | 1,051,265 | -4.88(-3.35%) |
Feb 24, 2021 | 144.50 | 147.32 | 142.95 | 145.84 | 1,373,973 | +2.47(+1.73%) |
Feb 23, 2021 | 141.44 | 143.77 | 138.09 | 143.37 | 1,897,225 | +3.70(+2.65%) |
Feb 22, 2021 | 134.44 | 140.35 | 134.03 | 139.67 | 2,131,350 | +4.77(+3.53%) |
Feb 19, 2021 | 132.86 | 135.47 | 132.86 | 134.90 | 672,453 | +2.91(+2.20%) |
Feb 18, 2021 | 131.78 | 133.29 | 130.78 | 132.00 | 623,687 | -1.31(-0.98%) |
Feb 17, 2021 | 133.13 | 134.68 | 132.12 | 133.31 | 647,362 | -0.42(-0.32%) |
Feb 16, 2021 | 129.45 | 134.57 | 129.00 | 133.74 | 850,212 | +5.79(+4.53%) |
Feb 12, 2021 | 127.76 | 129.07 | 127.24 | 127.94 | 773,727 | +0.02(+0.01%) |
Feb 11, 2021 | 128.55 | 129.23 | 126.25 | 127.92 | 740,777 | -1.03(-0.80%) |
Feb 10, 2021 | 129.74 | 130.96 | 128.26 | 128.96 | 622,581 | +0.27(+0.21%) |
Feb 09, 2021 | 128.54 | 129.23 | 127.46 | 128.69 | 675,589 | +0.14(+0.11%) |
Feb 08, 2021 | 126.61 | 129.35 | 126.20 | 128.54 | 584,460 | +2.25(+1.78%) |
Feb 05, 2021 | 128.23 | 128.26 | 125.89 | 126.30 | 600,861 | -0.54(-0.42%) |
Feb 04, 2021 | 124.37 | 128.14 | 124.07 | 126.83 | 842,351 | +3.26(+2.63%) |
Feb 03, 2021 | 121.95 | 123.76 | 121.28 | 123.58 | 754,252 | +1.17(+0.95%) |
Feb 02, 2021 | 121.57 | 123.80 | 120.23 | 122.41 | 616,385 | +2.82(+2.35%) |
Feb 01, 2021 | 120.08 | 120.53 | 118.10 | 119.59 | 658,793 | +0.43(+0.36%) |
Jan 29, 2021 | 122.89 | 123.61 | 118.52 | 119.16 | 928,250 | -4.39(-3.55%) |
Jan 28, 2021 | 122.10 | 124.33 | 119.89 | 123.55 | 987,746 | +4.07(+3.40%) |
Jan 27, 2021 | 120.98 | 121.54 | 118.89 | 119.49 | 1,377,228 | -3.97(-3.21%) |
Jan 26, 2021 | 127.06 | 127.49 | 123.35 | 123.45 | 716,889 | -2.52(-2.00%) |
Jan 25, 2021 | 126.51 | 127.16 | 122.85 | 125.97 | 1,207,863 | -2.81(-2.18%) |
Jan 22, 2021 | 128.48 | 130.28 | 127.25 | 128.78 | 892,121 | -1.22(-0.93%) |
Jan 21, 2021 | 128.36 | 131.32 | 126.59 | 129.99 | 1,134,748 | +0.70(+0.54%) |
Jan 20, 2021 | 130.97 | 131.61 | 128.53 | 129.29 | 844,949 | -2.22(-1.69%) |
Jan 19, 2021 | 130.77 | 132.07 | 129.93 | 131.51 | 981,885 | +1.29(+0.99%) |
Jan 15, 2021 | 131.68 | 132.79 | 129.43 | 130.23 | 726,481 | -4.13(-3.07%) |
Jan 14, 2021 | 133.34 | 135.35 | 132.69 | 134.36 | 698,907 | +2.38(+1.81%) |
Jan 13, 2021 | 133.38 | 134.54 | 130.25 | 131.97 | 1,178,049 | -2.64(-1.96%) |
Jan 12, 2021 | 132.95 | 135.83 | 131.76 | 134.62 | 1,157,401 | +2.65(+2.01%) |
Jan 11, 2021 | 127.91 | 132.19 | 127.24 | 131.96 | 705,981 | +2.21(+1.71%) |
Jan 08, 2021 | 131.62 | 132.28 | 127.16 | 129.75 | 1,017,963 | -2.98(-2.24%) |
Jan 07, 2021 | 130.52 | 134.15 | 127.98 | 132.73 | 1,776,182 | +6.96(+5.54%) |
Jan 06, 2021 | 119.57 | 126.57 | 119.44 | 125.77 | 1,541,748 | +10.18(+8.81%) |
Jan 05, 2021 | 113.56 | 116.40 | 112.89 | 115.58 | 853,599 | +1.50(+1.32%) |
Jan 04, 2021 | 115.71 | 116.57 | 112.85 | 114.08 | 1,040,979 | -0.43(-0.38%) |
Dec 31, 2020 | 114.51 | 114.51 | 114.51 | 573,575 | +1.49(+1.32%) | |
Dec 30, 2020 | 111.34 | 113.43 | 111.34 | 113.02 | 573,575 | +1.65(+1.48%) |
Dec 29, 2020 | 112.93 | 113.18 | 111.09 | 111.37 | 530,695 | -1.70(-1.50%) |
Dec 28, 2020 | 113.23 | 114.58 | 112.08 | 113.07 | 385,305 | +0.67(+0.59%) |
Dec 24, 2020 | 113.01 | 113.01 | 110.94 | 112.41 | 270,471 | -0.58(-0.52%) |
Dec 23, 2020 | 109.87 | 113.24 | 109.87 | 112.99 | 640,965 | +4.02(+3.69%) |
Dec 22, 2020 | 111.74 | 112.26 | 108.90 | 108.97 | 1,028,608 | -2.61(-2.34%) |
Dec 21, 2020 | 110.84 | 111.84 | 107.85 | 111.58 | 1,544,345 | +0.28(+0.25%) |
Dec 18, 2020 | 113.28 | 113.75 | 110.28 | 111.30 | 2,081,282 | -1.89(-1.67%) |
Dec 17, 2020 | 113.90 | 114.69 | 112.07 | 113.19 | 1,013,547 | -1.04(-0.91%) |
Dec 16, 2020 | 114.07 | 114.47 | 111.98 | 114.23 | 1,060,552 | +0.30(+0.26%) |
Dec 15, 2020 | 113.71 | 114.39 | 111.67 | 113.94 | 764,776 | +1.71(+1.52%) |
Dec 14, 2020 | 115.52 | 115.58 | 111.39 | 112.23 | 721,114 | -0.97(-0.86%) |
Dec 11, 2020 | 113.14 | 114.43 | 111.94 | 113.20 | 767,835 | -1.93(-1.67%) |
Dec 10, 2020 | 113.70 | 115.95 | 113.36 | 115.12 | 679,850 | -0.14(-0.12%) |
Dec 09, 2020 | 114.86 | 116.91 | 113.89 | 115.27 | 835,124 | +1.79(+1.58%) |
Dec 08, 2020 | 112.84 | 115.40 | 112.01 | 113.48 | 692,057 | -0.94(-0.83%) |
Dec 07, 2020 | 113.99 | 115.25 | 113.24 | 114.42 | 692,044 | -0.74(-0.64%) |
Dec 04, 2020 | 114.07 | 115.21 | 112.18 | 115.16 | 1,449,738 | +2.87(+2.55%) |
Dec 03, 2020 | 110.78 | 113.50 | 108.51 | 112.29 | 1,176,835 | +1.64(+1.48%) |
Dec 02, 2020 | 107.94 | 111.17 | 106.63 | 110.65 | 1,173,240 | +1.91(+1.75%) |
Dec 01, 2020 | 108.13 | 109.43 | 107.47 | 108.75 | 1,619,686 | +3.96(+3.78%) |
Nov 30, 2020 | 107.50 | 109.02 | 104.61 | 104.79 | 2,036,817 | -3.05(-2.83%) |
Nov 27, 2020 | 108.69 | 109.95 | 106.98 | 107.84 | 605,141 | -1.18(-1.08%) |
Nov 25, 2020 | 109.08 | 109.63 | 107.46 | 109.01 | 1,671,822 | -1.22(-1.11%) |
Nov 24, 2020 | 108.64 | 111.04 | 107.91 | 110.23 | 1,960,030 | +4.30(+4.06%) |
Nov 23, 2020 | 107.43 | 107.89 | 105.64 | 105.93 | 1,087,031 | +0.67(+0.64%) |
Nov 20, 2020 | 106.64 | 107.06 | 104.45 | 105.26 | 1,173,596 | -2.11(-1.97%) |
Nov 19, 2020 | 107.75 | 107.75 | 105.07 | 107.37 | 1,195,430 | -1.27(-1.17%) |
Nov 18, 2020 | 111.99 | 113.61 | 108.64 | 108.65 | 1,143,898 | -2.75(-2.47%) |
Nov 17, 2020 | 110.31 | 112.12 | 108.52 | 111.39 | 1,095,220 | -1.74(-1.54%) |
Nov 16, 2020 | 111.43 | 113.19 | 109.83 | 113.13 | 1,519,269 | +7.21(+6.81%) |
Nov 13, 2020 | 103.68 | 106.96 | 103.68 | 105.92 | 1,171,240 | +3.30(+3.21%) |
Nov 12, 2020 | 103.41 | 104.61 | 101.17 | 102.62 | 1,435,916 | -2.82(-2.68%) |
Nov 11, 2020 | 110.97 | 110.99 | 104.47 | 105.45 | 1,225,381 | -5.01(-4.54%) |
Nov 10, 2020 | 109.52 | 112.47 | 108.23 | 110.46 | 2,297,565 | +0.00(+0.00%) |
Nov 09, 2020 | 99.25 | 111.76 | 98.62 | 110.46 | 3,435,698 | +22.16(+25.10%) |
Nov 06, 2020 | 92.55 | 93.23 | 87.49 | 88.30 | 929,700 | -4.01(-4.35%) |
Nov 05, 2020 | 88.24 | 92.93 | 87.42 | 92.31 | 1,239,175 | +4.57(+5.21%) |
Nov 04, 2020 | 95.16 | 95.25 | 87.68 | 87.74 | 2,506,931 | -10.32(-10.53%) |
Nov 03, 2020 | 96.45 | 99.06 | 96.04 | 98.06 | 1,912,655 | +3.54(+3.74%) |
Nov 02, 2020 | 93.59 | 95.78 | 91.86 | 94.52 | 1,412,563 | +2.19(+2.38%) |
Oct 30, 2020 | 88.75 | 92.41 | 88.43 | 92.33 | 1,135,228 | +3.60(+4.06%) |
Oct 29, 2020 | 85.57 | 89.25 | 84.39 | 88.73 | 787,933 | +2.46(+2.85%) |
Oct 28, 2020 | 86.69 | 88.27 | 86.09 | 86.27 | 1,117,321 | -2.25(-2.54%) |
Oct 27, 2020 | 91.24 | 91.36 | 88.45 | 88.51 | 844,187 | -3.54(-3.84%) |
Oct 26, 2020 | 93.44 | 93.59 | 90.62 | 92.05 | 799,616 | -2.54(-2.69%) |
Oct 23, 2020 | 94.25 | 96.11 | 92.21 | 94.59 | 1,633,454 | +1.28(+1.38%) |
Oct 22, 2020 | 88.60 | 94.00 | 85.95 | 93.31 | 1,435,611 | +5.04(+5.71%) |
Oct 21, 2020 | 88.41 | 89.76 | 87.89 | 88.27 | 1,126,532 | -0.35(-0.39%) |
Oct 20, 2020 | 88.79 | 90.97 | 88.61 | 88.62 | 943,670 | +1.30(+1.49%) |
Oct 19, 2020 | 89.72 | 89.97 | 87.18 | 87.32 | 569,976 | -1.92(-2.15%) |
Oct 16, 2020 | 90.13 | 90.42 | 87.55 | 89.23 | 646,874 | -0.81(-0.90%) |
Oct 15, 2020 | 86.74 | 90.07 | 85.97 | 90.05 | 580,036 | +2.87(+3.29%) |
Oct 14, 2020 | 89.03 | 90.13 | 87.09 | 87.18 | 766,597 | -1.75(-1.96%) |
Oct 13, 2020 | 91.85 | 91.98 | 88.32 | 88.92 | 723,460 | -3.16(-3.43%) |
Oct 12, 2020 | 90.03 | 92.23 | 89.84 | 92.08 | 908,060 | +1.72(+1.90%) |
Oct 09, 2020 | 91.36 | 91.36 | 89.19 | 90.36 | 658,430 | -0.37(-0.40%) |
Oct 08, 2020 | 90.18 | 91.77 | 88.98 | 90.72 | 911,707 | +0.12(+0.13%) |
Oct 07, 2020 | 88.74 | 91.73 | 88.64 | 90.61 | 1,089,942 | +2.85(+3.25%) |
Oct 06, 2020 | 87.99 | 90.78 | 87.50 | 87.75 | 1,525,046 | +0.77(+0.88%) |
Oct 05, 2020 | 84.47 | 87.12 | 84.35 | 86.99 | 1,375,114 | +3.62(+4.34%) |
Oct 02, 2020 | 80.71 | 84.62 | 80.62 | 83.37 | 1,111,556 | +1.18(+1.43%) |
Oct 01, 2020 | 82.20 | 83.11 | 80.89 | 82.19 | 969,510 | +0.11(+0.13%) |
Sep 30, 2020 | 81.32 | 83.06 | 80.53 | 82.09 | 1,740,582 | +0.86(+1.05%) |
Sep 29, 2020 | 83.51 | 83.51 | 80.36 | 81.23 | 1,177,212 | -2.75(-3.28%) |
Sep 28, 2020 | 82.90 | 85.01 | 82.03 | 83.98 | 932,958 | +2.60(+3.20%) |
Sep 25, 2020 | 79.48 | 81.73 | 78.87 | 81.38 | 1,026,406 | +1.11(+1.38%) |
Sep 24, 2020 | 81.38 | 82.25 | 79.33 | 80.28 | 1,360,993 | -0.71(-0.88%) |
Sep 23, 2020 | 83.34 | 85.47 | 80.91 | 80.99 | 1,261,725 | -2.01(-2.42%) |
Sep 22, 2020 | 85.95 | 86.82 | 82.34 | 82.99 | 1,295,593 | -3.13(-3.63%) |
Sep 21, 2020 | 88.06 | 89.55 | 85.04 | 86.12 | 1,118,099 | -4.60(-5.07%) |
Sep 18, 2020 | 90.69 | 92.21 | 90.32 | 90.72 | 1,810,711 | -0.57(-0.62%) |
Sep 17, 2020 | 91.06 | 92.11 | 90.48 | 91.29 | 912,871 | -0.75(-0.81%) |
Sep 16, 2020 | 92.35 | 94.84 | 91.34 | 92.04 | 1,624,014 | -0.45(-0.48%) |
Sep 15, 2020 | 92.84 | 92.92 | 90.65 | 92.49 | 822,207 | -0.43(-0.46%) |
Sep 14, 2020 | 91.47 | 94.34 | 91.12 | 92.92 | 969,535 | +2.30(+2.54%) |
Sep 11, 2020 | 88.79 | 90.79 | 88.24 | 90.62 | 1,087,773 | +2.33(+2.64%) |
Sep 10, 2020 | 90.78 | 91.38 | 88.02 | 88.29 | 1,396,333 | -1.88(-2.09%) |
Sep 09, 2020 | 91.71 | 91.71 | 89.54 | 90.17 | 779,658 | -0.98(-1.08%) |
Sep 08, 2020 | 93.46 | 93.83 | 90.56 | 91.15 | 959,301 | -3.24(-3.44%) |
Sep 04, 2020 | 94.80 | 95.90 | 92.03 | 94.40 | 736,064 | +1.93(+2.09%) |
Sep 03, 2020 | 93.79 | 96.71 | 91.75 | 92.46 | 892,671 | -0.35(-0.37%) |
Sep 02, 2020 | 91.88 | 93.50 | 90.99 | 92.81 | 777,071 | +0.50(+0.54%) |
Sep 01, 2020 | 91.15 | 93.53 | 90.66 | 92.31 | 606,365 | +0.27(+0.29%) |
Aug 31, 2020 | 93.81 | 93.85 | 91.95 | 92.04 | 789,334 | -1.82(-1.94%) |
Aug 28, 2020 | 94.38 | 94.39 | 92.95 | 93.86 | 483,025 | +0.47(+0.50%) |
Aug 27, 2020 | 91.84 | 94.06 | 91.53 | 93.39 | 640,037 | +1.88(+2.05%) |
Aug 26, 2020 | 92.93 | 92.93 | 91.44 | 91.51 | 549,534 | -1.95(-2.09%) |
Aug 25, 2020 | 94.65 | 95.08 | 91.81 | 93.46 | 747,251 | +0.11(+0.11%) |
Aug 24, 2020 | 90.51 | 93.41 | 90.33 | 93.36 | 771,583 | +2.97(+3.29%) |
Aug 21, 2020 | 89.86 | 90.87 | 89.34 | 90.38 | 987,590 | +0.70(+0.78%) |
Aug 20, 2020 | 90.78 | 90.91 | 88.92 | 89.69 | 893,537 | -2.43(-2.64%) |
Aug 19, 2020 | 92.66 | 93.56 | 91.78 | 92.12 | 715,581 | -0.06(-0.07%) |
Aug 18, 2020 | 94.06 | 94.08 | 91.95 | 92.18 | 628,302 | -1.82(-1.93%) |
Aug 17, 2020 | 95.52 | 95.70 | 93.82 | 94.00 | 710,586 | -2.34(-2.43%) |
Aug 14, 2020 | 94.39 | 97.27 | 94.07 | 96.34 | 459,220 | +1.22(+1.28%) |
Aug 13, 2020 | 96.15 | 96.58 | 94.61 | 95.12 | 517,915 | -2.22(-2.28%) |
Aug 12, 2020 | 100.29 | 100.29 | 95.77 | 97.34 | 548,895 | -0.88(-0.90%) |
Aug 11, 2020 | 98.60 | 100.68 | 97.68 | 98.23 | 593,055 | +2.01(+2.09%) |
Aug 10, 2020 | 95.24 | 97.04 | 94.86 | 96.22 | 697,502 | +1.29(+1.36%) |
Aug 07, 2020 | 90.78 | 94.97 | 90.67 | 94.93 | 921,614 | +3.56(+3.90%) |
Aug 06, 2020 | 91.74 | 93.30 | 90.69 | 91.36 | 834,334 | -0.91(-0.98%) |
Aug 05, 2020 | 92.63 | 93.38 | 91.56 | 92.27 | 1,007,199 | +0.48(+0.52%) |
Aug 04, 2020 | 92.10 | 92.95 | 91.23 | 91.80 | 566,389 | -0.86(-0.92%) |
Aug 03, 2020 | 93.45 | 93.72 | 90.94 | 92.65 | 852,709 | -0.81(-0.87%) |
Jul 31, 2020 | 92.43 | 93.64 | 91.00 | 93.46 | 1,666,048 | +0.15(+0.16%) |
Jul 30, 2020 | 91.70 | 93.75 | 89.29 | 93.31 | 1,084,322 | -0.92(-0.97%) |
Jul 29, 2020 | 90.22 | 94.79 | 89.59 | 94.23 | 1,120,445 | +3.51(+3.87%) |
Jul 28, 2020 | 90.27 | 91.34 | 90.08 | 90.72 | 651,479 | -0.05(-0.06%) |
Jul 27, 2020 | 92.00 | 92.03 | 89.58 | 90.77 | 865,773 | -1.97(-2.12%) |
Jul 24, 2020 | 93.30 | 94.25 | 92.27 | 92.74 | 840,562 | +0.11(+0.12%) |
Jul 23, 2020 | 91.28 | 94.58 | 89.13 | 92.63 | 1,391,266 | +1.38(+1.51%) |
Jul 22, 2020 | 90.88 | 92.01 | 90.31 | 91.25 | 725,096 | -0.44(-0.48%) |
Jul 21, 2020 | 87.97 | 92.42 | 87.97 | 91.69 | 1,126,550 | +4.54(+5.21%) |
Jul 20, 2020 | 87.02 | 87.93 | 86.48 | 87.15 | 996,281 | -0.47(-0.53%) |
Jul 17, 2020 | 90.40 | 90.42 | 87.31 | 87.61 | 565,438 | -2.82(-3.12%) |
Jul 16, 2020 | 89.47 | 92.33 | 89.05 | 90.44 | 481,641 | -0.22(-0.24%) |
Jul 15, 2020 | 89.03 | 91.11 | 88.66 | 90.66 | 848,208 | +3.92(+4.52%) |
Jul 14, 2020 | 89.19 | 90.38 | 86.25 | 86.74 | 1,156,956 | -2.92(-3.26%) |
Jul 13, 2020 | 89.71 | 91.13 | 87.25 | 89.66 | 866,008 | +1.12(+1.27%) |
Jul 10, 2020 | 83.91 | 88.59 | 83.91 | 88.54 | 973,873 | +4.55(+5.42%) |
Jul 09, 2020 | 86.91 | 87.42 | 83.30 | 83.99 | 770,263 | -3.33(-3.81%) |
Jul 08, 2020 | 86.77 | 88.74 | 85.87 | 87.31 | 906,307 | +0.39(+0.45%) |
Jul 07, 2020 | 88.78 | 89.19 | 86.57 | 86.93 | 874,389 | -2.99(-3.33%) |
Jul 06, 2020 | 91.07 | 92.54 | 89.14 | 89.92 | 864,457 | +1.18(+1.33%) |
Jul 02, 2020 | 92.22 | 92.92 | 88.29 | 88.74 | 659,753 | -0.64(-0.71%) |
Jul 01, 2020 | 92.18 | 92.25 | 89.26 | 89.37 | 599,506 | -2.35(-2.56%) |
Jun 30, 2020 | 89.05 | 92.66 | 88.96 | 91.72 | 1,161,844 | +1.46(+1.61%) |
Jun 29, 2020 | 90.16 | 91.74 | 89.07 | 90.26 | 743,097 | +1.64(+1.85%) |
Jun 26, 2020 | 90.59 | 91.08 | 87.05 | 88.62 | 1,624,445 | -4.13(-4.45%) |
Jun 25, 2020 | 89.98 | 93.07 | 89.56 | 92.75 | 895,010 | +1.96(+2.16%) |
Jun 24, 2020 | 93.80 | 94.39 | 90.36 | 90.79 | 810,440 | -4.90(-5.12%) |
Jun 23, 2020 | 97.64 | 99.03 | 95.52 | 95.69 | 698,969 | -0.04(-0.04%) |
Jun 22, 2020 | 96.48 | 97.71 | 95.47 | 95.72 | 1,096,821 | -2.24(-2.29%) |
Jun 19, 2020 | 99.09 | 99.37 | 94.88 | 97.96 | 3,936,871 | +0.53(+0.54%) |
Jun 18, 2020 | 95.69 | 99.42 | 95.38 | 97.43 | 875,203 | +0.34(+0.35%) |
Jun 17, 2020 | 99.91 | 100.38 | 96.74 | 97.10 | 910,492 | -2.81(-2.82%) |
Jun 16, 2020 | 102.46 | 102.46 | 97.46 | 99.91 | 1,185,726 | +2.24(+2.29%) |
Jun 15, 2020 | 90.38 | 98.19 | 90.10 | 97.67 | 1,446,052 | +1.55(+1.62%) |
Jun 12, 2020 | 99.78 | 99.78 | 93.37 | 96.12 | 1,222,245 | +2.36(+2.52%) |
Jun 11, 2020 | 96.04 | 99.47 | 93.39 | 93.75 | 1,411,775 | -9.24(-8.97%) |
Jun 10, 2020 | 107.40 | 107.62 | 102.95 | 102.99 | 1,129,058 | -6.30(-5.76%) |
Jun 09, 2020 | 107.35 | 110.27 | 106.20 | 109.29 | 891,492 | -3.10(-2.76%) |
Jun 08, 2020 | 111.40 | 112.83 | 109.58 | 112.39 | 1,150,255 | +3.62(+3.33%) |
Jun 05, 2020 | 113.79 | 114.80 | 107.43 | 108.77 | 1,676,704 | +4.76(+4.58%) |
Jun 04, 2020 | 99.75 | 104.44 | 99.06 | 104.00 | 1,238,708 | +3.63(+3.62%) |
Jun 03, 2020 | 96.97 | 101.16 | 96.15 | 100.37 | 1,265,385 | +6.86(+7.34%) |
Jun 02, 2020 | 97.28 | 97.28 | 92.62 | 93.51 | 1,342,336 | -2.23(-2.33%) |
Jun 01, 2020 | 93.73 | 96.10 | 92.94 | 95.74 | 901,485 | +2.53(+2.72%) |
May 29, 2020 | 93.30 | 94.79 | 92.23 | 93.21 | 1,114,666 | -2.04(-2.14%) |
May 28, 2020 | 100.22 | 100.22 | 94.49 | 95.25 | 1,062,082 | -3.34(-3.39%) |
May 27, 2020 | 100.59 | 101.45 | 95.91 | 98.59 | 1,613,833 | +4.40(+4.67%) |
May 26, 2020 | 89.94 | 95.46 | 89.27 | 94.19 | 1,452,107 | +8.58(+10.03%) |
May 22, 2020 | 85.12 | 85.79 | 82.88 | 85.60 | 1,119,838 | +1.10(+1.30%) |
May 21, 2020 | 83.41 | 86.11 | 83.34 | 84.50 | 1,242,551 | +0.57(+0.68%) |
May 20, 2020 | 81.29 | 84.09 | 81.21 | 83.94 | 1,266,669 | +4.00(+5.00%) |
May 19, 2020 | 83.45 | 83.45 | 79.76 | 79.94 | 1,204,714 | -4.38(-5.19%) |
May 18, 2020 | 81.49 | 84.84 | 81.25 | 84.31 | 1,161,846 | +6.49(+8.34%) |
May 15, 2020 | 79.66 | 81.02 | 77.34 | 77.82 | 986,658 | -2.85(-3.53%) |
May 14, 2020 | 76.21 | 81.65 | 74.30 | 80.67 | 1,323,232 | +2.53(+3.24%) |
May 13, 2020 | 82.52 | 82.86 | 77.63 | 78.14 | 1,111,288 | -5.09(-6.12%) |
May 12, 2020 | 87.39 | 87.93 | 83.19 | 83.23 | 1,207,915 | -3.52(-4.06%) |
May 11, 2020 | 89.94 | 89.94 | 86.37 | 86.75 | 1,028,074 | -4.83(-5.27%) |
May 08, 2020 | 91.42 | 92.73 | 89.98 | 91.58 | 594,789 | +2.84(+3.20%) |
May 07, 2020 | 88.75 | 91.97 | 88.42 | 88.74 | 685,489 | +1.31(+1.50%) |
May 06, 2020 | 91.09 | 91.21 | 86.81 | 87.43 | 667,609 | -2.20(-2.46%) |
May 05, 2020 | 93.33 | 94.35 | 89.40 | 89.63 | 668,588 | -1.54(-1.69%) |
May 04, 2020 | 91.87 | 92.20 | 88.70 | 91.17 | 1,255,384 | -2.45(-2.61%) |