Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 131.44 | 131.44 | 130.57 | 131.16 | 368,820 | +0.18(+0.14%) |
May 27, 2021 | 130.78 | 131.58 | 130.47 | 130.99 | 41,453 | +1.24(+0.95%) |
May 26, 2021 | 129.72 | 129.98 | 128.91 | 129.75 | 44,797 | +0.21(+0.16%) |
May 25, 2021 | 131.13 | 131.27 | 129.39 | 129.54 | 99,980 | -1.15(-0.88%) |
May 24, 2021 | 130.40 | 131.16 | 129.81 | 130.69 | 124,995 | +1.19(+0.92%) |
May 21, 2021 | 130.11 | 130.88 | 129.44 | 129.50 | 140,252 | +0.33(+0.26%) |
May 20, 2021 | 129.60 | 129.82 | 128.59 | 129.18 | 103,744 | +0.03(+0.02%) |
May 19, 2021 | 129.37 | 129.83 | 127.84 | 129.15 | 137,815 | -2.38(-1.81%) |
May 18, 2021 | 133.19 | 133.19 | 131.49 | 131.52 | 61,375 | -1.39(-1.04%) |
May 17, 2021 | 131.30 | 132.99 | 130.87 | 132.91 | 180,365 | +1.41(+1.07%) |
May 14, 2021 | 130.16 | 131.69 | 130.06 | 131.50 | 93,721 | +1.97(+1.52%) |
May 13, 2021 | 127.79 | 129.95 | 127.63 | 129.53 | 106,885 | +1.76(+1.38%) |
May 12, 2021 | 130.88 | 131.09 | 127.55 | 127.77 | 116,935 | -3.49(-2.66%) |
May 11, 2021 | 129.13 | 131.54 | 128.81 | 131.26 | 89,641 | +0.60(+0.46%) |
May 10, 2021 | 133.03 | 133.73 | 130.66 | 130.66 | 182,181 | -0.73(-0.55%) |
May 07, 2021 | 129.98 | 131.77 | 129.90 | 131.38 | 111,364 | +1.51(+1.16%) |
May 06, 2021 | 129.22 | 130.00 | 127.79 | 129.87 | 63,484 | +1.23(+0.95%) |
May 05, 2021 | 128.19 | 128.84 | 126.80 | 128.65 | 102,183 | +2.21(+1.74%) |
May 04, 2021 | 124.88 | 126.55 | 124.46 | 126.44 | 57,276 | +0.63(+0.50%) |
May 03, 2021 | 124.94 | 126.50 | 124.83 | 125.81 | 153,875 | +2.25(+1.82%) |
Apr 30, 2021 | 124.47 | 125.31 | 123.46 | 123.55 | 36,266 | -1.58(-1.27%) |
Apr 29, 2021 | 125.58 | 125.58 | 123.96 | 125.14 | 46,761 | +0.27(+0.22%) |
Apr 28, 2021 | 124.45 | 125.34 | 124.43 | 124.86 | 40,371 | +0.47(+0.38%) |
Apr 27, 2021 | 124.69 | 124.69 | 123.88 | 124.39 | 45,385 | -0.55(-0.44%) |
Apr 26, 2021 | 124.36 | 125.53 | 124.36 | 124.94 | 132,081 | +1.22(+0.99%) |
Apr 23, 2021 | 121.96 | 124.14 | 121.69 | 123.72 | 30,752 | +2.33(+1.92%) |
Apr 22, 2021 | 123.76 | 123.76 | 121.38 | 121.39 | 111,065 | -2.55(-2.05%) |
Apr 21, 2021 | 121.38 | 123.97 | 121.38 | 123.93 | 58,811 | +2.55(+2.11%) |
Apr 20, 2021 | 122.93 | 122.93 | 120.99 | 121.38 | 58,672 | -1.57(-1.28%) |
Apr 19, 2021 | 123.69 | 123.73 | 122.24 | 122.95 | 46,956 | -0.58(-0.47%) |
Apr 16, 2021 | 123.24 | 123.85 | 123.08 | 123.53 | 208,691 | +1.25(+1.03%) |
Apr 15, 2021 | 121.87 | 122.38 | 121.10 | 122.27 | 56,680 | +1.41(+1.16%) |
Apr 14, 2021 | 120.01 | 121.49 | 119.84 | 120.87 | 72,845 | +1.18(+0.99%) |
Apr 13, 2021 | 119.91 | 120.04 | 118.97 | 119.69 | 222,998 | -0.14(-0.12%) |
Apr 12, 2021 | 119.44 | 120.05 | 119.01 | 119.83 | 60,609 | +0.31(+0.26%) |
Apr 09, 2021 | 119.14 | 119.52 | 118.57 | 119.52 | 40,296 | +0.58(+0.49%) |
Apr 08, 2021 | 119.18 | 119.18 | 117.98 | 118.93 | 41,998 | +0.10(+0.09%) |
Apr 07, 2021 | 120.73 | 120.73 | 118.67 | 118.83 | 66,319 | -1.99(-1.65%) |
Apr 06, 2021 | 121.06 | 121.61 | 120.33 | 120.82 | 78,645 | -0.08(-0.07%) |
Apr 05, 2021 | 120.65 | 121.46 | 120.45 | 120.90 | 195,471 | +1.17(+0.98%) |
Apr 01, 2021 | 118.83 | 119.74 | 118.13 | 119.73 | 719,498 | +1.32(+1.11%) |
Mar 31, 2021 | 119.23 | 119.29 | 118.28 | 118.42 | 44,667 | -0.29(-0.25%) |
Mar 30, 2021 | 118.94 | 119.31 | 118.49 | 118.71 | 29,599 | -0.41(-0.34%) |
Mar 29, 2021 | 119.36 | 120.17 | 118.75 | 119.11 | 66,297 | -0.55(-0.46%) |
Mar 26, 2021 | 117.45 | 119.70 | 117.30 | 119.66 | 83,561 | +3.30(+2.84%) |
Mar 25, 2021 | 114.35 | 116.54 | 113.65 | 116.36 | 61,936 | +1.48(+1.29%) |
Mar 24, 2021 | 114.42 | 116.56 | 114.42 | 114.88 | 32,982 | +0.89(+0.78%) |
Mar 23, 2021 | 116.33 | 116.33 | 113.52 | 113.98 | 75,900 | -3.07(-2.63%) |
Mar 22, 2021 | 117.08 | 117.55 | 116.32 | 117.06 | 51,176 | -0.09(-0.08%) |
Mar 19, 2021 | 117.44 | 117.80 | 115.52 | 117.15 | 80,019 | -0.37(-0.31%) |
Mar 18, 2021 | 117.87 | 119.49 | 117.28 | 117.52 | 54,560 | -0.66(-0.56%) |
Mar 17, 2021 | 116.77 | 118.31 | 116.61 | 118.18 | 56,879 | +1.41(+1.21%) |
Mar 16, 2021 | 118.03 | 118.03 | 116.30 | 116.77 | 111,292 | -1.08(-0.92%) |
Mar 15, 2021 | 117.82 | 117.97 | 116.53 | 117.85 | 44,151 | -0.06(-0.06%) |
Mar 12, 2021 | 117.38 | 117.91 | 117.18 | 117.91 | 39,584 | +0.28(+0.24%) |
Mar 11, 2021 | 117.79 | 118.28 | 117.47 | 117.63 | 188,835 | +1.11(+0.95%) |
Mar 10, 2021 | 115.11 | 117.15 | 114.75 | 116.52 | 48,552 | +2.42(+2.12%) |
Mar 09, 2021 | 114.55 | 114.97 | 113.60 | 114.11 | 71,472 | +0.63(+0.55%) |
Mar 08, 2021 | 112.51 | 114.92 | 112.29 | 113.48 | 111,234 | +1.29(+1.15%) |
Mar 05, 2021 | 110.56 | 112.37 | 108.27 | 112.19 | 65,866 | +3.01(+2.75%) |
Mar 04, 2021 | 111.42 | 111.68 | 107.42 | 109.18 | 159,193 | -2.37(-2.12%) |
Mar 03, 2021 | 112.32 | 113.09 | 111.52 | 111.55 | 113,062 | -1.14(-1.01%) |
Mar 02, 2021 | 112.02 | 113.70 | 112.02 | 112.69 | 217,646 | +0.93(+0.83%) |
Mar 01, 2021 | 110.50 | 112.29 | 110.50 | 111.76 | 601,925 | +2.88(+2.65%) |
Feb 26, 2021 | 110.18 | 110.28 | 108.07 | 108.87 | 72,996 | -1.62(-1.47%) |
Feb 25, 2021 | 113.43 | 113.44 | 110.11 | 110.50 | 51,160 | -3.11(-2.74%) |
Feb 24, 2021 | 112.32 | 113.97 | 112.24 | 113.61 | 95,154 | +1.21(+1.08%) |
Feb 23, 2021 | 111.36 | 112.59 | 109.67 | 112.40 | 855,095 | +0.38(+0.34%) |
Feb 22, 2021 | 110.91 | 112.46 | 110.91 | 112.02 | 52,646 | +0.90(+0.81%) |
Feb 19, 2021 | 109.60 | 111.53 | 109.60 | 111.12 | 37,455 | +2.42(+2.23%) |
Feb 18, 2021 | 109.44 | 109.44 | 108.28 | 108.69 | 23,082 | -1.02(-0.93%) |
Feb 17, 2021 | 109.74 | 110.10 | 108.63 | 109.72 | 61,336 | -0.34(-0.31%) |
Feb 16, 2021 | 110.62 | 110.81 | 109.95 | 110.06 | 47,132 | +0.25(+0.23%) |
Feb 12, 2021 | 108.87 | 109.91 | 108.87 | 109.80 | 25,963 | +0.70(+0.65%) |
Feb 11, 2021 | 109.14 | 109.57 | 108.06 | 109.10 | 38,166 | +0.38(+0.35%) |
Feb 10, 2021 | 110.05 | 110.05 | 108.20 | 108.72 | 55,910 | -0.60(-0.55%) |
Feb 09, 2021 | 110.34 | 110.34 | 108.93 | 109.32 | 31,967 | -0.81(-0.73%) |
Feb 08, 2021 | 110.09 | 110.50 | 109.90 | 110.13 | 65,259 | +0.98(+0.90%) |
Feb 05, 2021 | 108.35 | 109.29 | 108.06 | 109.16 | 137,799 | +1.93(+1.80%) |
Feb 04, 2021 | 107.27 | 107.74 | 106.43 | 107.23 | 715,865 | -0.42(-0.39%) |
Feb 03, 2021 | 107.69 | 108.03 | 107.28 | 107.65 | 238,288 | +0.29(+0.27%) |
Feb 02, 2021 | 106.63 | 107.60 | 106.12 | 107.36 | 41,946 | +1.41(+1.33%) |
Feb 01, 2021 | 105.47 | 106.06 | 104.50 | 105.95 | 106,408 | +1.48(+1.42%) |
Jan 29, 2021 | 106.79 | 107.03 | 103.94 | 104.47 | 98,108 | -2.38(-2.23%) |
Jan 28, 2021 | 105.79 | 107.45 | 105.76 | 106.84 | 109,064 | +2.11(+2.01%) |
Jan 27, 2021 | 106.22 | 106.22 | 103.37 | 104.74 | 92,007 | -3.17(-2.93%) |
Jan 26, 2021 | 110.18 | 110.18 | 107.91 | 107.91 | 121,507 | -1.57(-1.43%) |
Jan 25, 2021 | 109.80 | 109.80 | 107.49 | 109.47 | 84,615 | -0.66(-0.60%) |
Jan 22, 2021 | 109.29 | 110.45 | 109.08 | 110.13 | 46,713 | -0.47(-0.42%) |
Jan 21, 2021 | 112.64 | 113.07 | 110.60 | 110.60 | 79,366 | -2.06(-1.83%) |
Jan 20, 2021 | 113.38 | 113.38 | 112.47 | 112.66 | 213,928 | -0.11(-0.10%) |
Jan 19, 2021 | 113.03 | 113.03 | 111.99 | 112.77 | 120,664 | +0.83(+0.74%) |
Jan 15, 2021 | 113.35 | 113.35 | 110.99 | 111.95 | 180,469 | -2.20(-1.93%) |
Jan 14, 2021 | 114.81 | 114.96 | 114.00 | 114.14 | 68,132 | -0.23(-0.20%) |
Jan 13, 2021 | 115.35 | 115.61 | 113.83 | 114.37 | 261,305 | -1.11(-0.96%) |
Jan 12, 2021 | 113.50 | 115.69 | 113.39 | 115.48 | 162,255 | +1.71(+1.50%) |
Jan 11, 2021 | 112.23 | 114.18 | 111.67 | 113.77 | 80,397 | -0.09(-0.08%) |
Jan 08, 2021 | 114.45 | 114.60 | 112.51 | 113.86 | 96,406 | -0.65(-0.57%) |
Jan 07, 2021 | 114.16 | 115.28 | 113.95 | 114.51 | 367,644 | +1.07(+0.94%) |
Jan 06, 2021 | 109.54 | 114.31 | 109.54 | 113.44 | 529,896 | +4.54(+4.17%) |
Jan 05, 2021 | 105.88 | 109.21 | 105.88 | 108.90 | 892,469 | +2.98(+2.81%) |
Jan 04, 2021 | 107.66 | 108.55 | 105.49 | 105.92 | 2,790,369 | -0.66(-0.62%) |
Dec 31, 2020 | 106.58 | 106.58 | 106.58 | 35,682 | +0.20(+0.19%) | |
Dec 30, 2020 | 104.96 | 106.47 | 104.96 | 106.38 | 35,682 | +1.61(+1.53%) |
Dec 29, 2020 | 105.68 | 105.68 | 104.21 | 104.78 | 65,076 | -0.26(-0.25%) |
Dec 28, 2020 | 106.59 | 106.73 | 105.00 | 105.04 | 62,555 | -0.51(-0.48%) |
Dec 24, 2020 | 105.10 | 105.55 | 104.74 | 105.55 | 20,217 | +0.71(+0.68%) |
Dec 23, 2020 | 105.40 | 106.09 | 104.83 | 104.83 | 38,661 | +0.17(+0.16%) |
Dec 22, 2020 | 105.54 | 105.62 | 104.56 | 104.66 | 199,324 | -0.82(-0.78%) |
Dec 21, 2020 | 103.87 | 105.63 | 103.58 | 105.48 | 34,702 | -0.71(-0.67%) |
Dec 18, 2020 | 106.34 | 106.34 | 105.12 | 106.19 | 31,284 | +0.27(+0.26%) |
Dec 17, 2020 | 105.62 | 105.97 | 105.25 | 105.92 | 99,322 | +1.35(+1.29%) |
Dec 16, 2020 | 105.11 | 105.11 | 104.05 | 104.57 | 47,034 | -0.31(-0.30%) |
Dec 15, 2020 | 103.93 | 104.97 | 103.55 | 104.88 | 136,605 | +1.99(+1.94%) |
Dec 14, 2020 | 105.12 | 105.18 | 102.87 | 102.89 | 65,577 | -1.29(-1.24%) |
Dec 11, 2020 | 103.97 | 104.62 | 103.33 | 104.17 | 30,547 | -0.61(-0.58%) |
Dec 10, 2020 | 104.70 | 105.48 | 104.37 | 104.78 | 397,833 | -0.33(-0.31%) |
Dec 09, 2020 | 105.19 | 105.61 | 104.24 | 105.11 | 79,376 | +0.25(+0.24%) |
Dec 08, 2020 | 103.81 | 105.06 | 103.57 | 104.86 | 57,610 | +0.75(+0.72%) |
Dec 07, 2020 | 105.06 | 105.34 | 103.88 | 104.11 | 36,637 | -0.94(-0.89%) |
Dec 04, 2020 | 103.31 | 105.14 | 102.96 | 105.05 | 48,171 | +2.20(+2.14%) |
Dec 03, 2020 | 103.83 | 104.10 | 102.56 | 102.84 | 93,436 | -0.64(-0.62%) |
Dec 02, 2020 | 104.30 | 104.40 | 103.38 | 103.48 | 109,992 | -1.13(-1.08%) |
Dec 01, 2020 | 105.02 | 105.37 | 104.10 | 104.61 | 139,086 | +1.34(+1.30%) |
Nov 30, 2020 | 104.58 | 104.58 | 102.88 | 103.28 | 79,290 | -1.23(-1.17%) |
Nov 27, 2020 | 104.50 | 104.84 | 104.13 | 104.50 | 38,345 | +0.86(+0.83%) |
Nov 25, 2020 | 104.93 | 104.93 | 103.64 | 103.64 | 74,340 | -1.44(-1.37%) |
Nov 24, 2020 | 103.33 | 105.26 | 103.30 | 105.08 | 469,377 | +2.65(+2.59%) |
Nov 23, 2020 | 102.01 | 102.76 | 101.91 | 102.43 | 124,985 | +1.25(+1.24%) |
Nov 20, 2020 | 101.32 | 101.43 | 100.78 | 101.18 | 57,143 | +0.01(+0.01%) |
Nov 19, 2020 | 100.33 | 101.38 | 99.78 | 101.17 | 47,708 | +0.36(+0.35%) |
Nov 18, 2020 | 101.83 | 102.26 | 100.81 | 100.81 | 50,208 | -0.81(-0.79%) |
Nov 17, 2020 | 101.17 | 101.79 | 100.32 | 101.62 | 65,056 | -0.61(-0.59%) |
Nov 16, 2020 | 102.04 | 102.23 | 101.13 | 102.23 | 105,190 | +1.90(+1.89%) |
Nov 13, 2020 | 98.93 | 100.51 | 98.93 | 100.33 | 119,414 | +2.03(+2.07%) |
Nov 12, 2020 | 100.13 | 100.13 | 97.81 | 98.30 | 95,261 | -2.14(-2.13%) |
Nov 11, 2020 | 102.33 | 102.33 | 99.89 | 100.44 | 111,323 | -1.85(-1.81%) |
Nov 10, 2020 | 102.41 | 103.00 | 101.72 | 102.29 | 385,181 | +0.62(+0.61%) |
Nov 09, 2020 | 103.50 | 105.02 | 101.34 | 101.67 | 247,821 | +3.12(+3.16%) |
Nov 06, 2020 | 98.51 | 99.26 | 98.20 | 98.56 | 140,563 | +0.31(+0.31%) |
Nov 05, 2020 | 96.35 | 98.87 | 96.35 | 98.25 | 243,238 | +4.26(+4.53%) |
Nov 04, 2020 | 95.04 | 95.54 | 93.16 | 93.99 | 127,187 | -1.40(-1.47%) |
Nov 03, 2020 | 95.43 | 95.80 | 94.61 | 95.39 | 63,528 | +1.19(+1.26%) |
Nov 02, 2020 | 92.41 | 94.48 | 92.17 | 94.20 | 109,986 | +3.11(+3.41%) |
Oct 30, 2020 | 90.54 | 91.35 | 89.57 | 91.10 | 151,031 | -0.08(-0.09%) |
Oct 29, 2020 | 88.99 | 91.69 | 88.54 | 91.18 | 336,432 | +2.01(+2.26%) |
Oct 28, 2020 | 90.03 | 90.37 | 89.05 | 89.17 | 117,140 | -3.09(-3.35%) |
Oct 27, 2020 | 93.41 | 93.41 | 92.18 | 92.26 | 34,665 | -1.17(-1.25%) |
Oct 26, 2020 | 94.72 | 94.72 | 92.68 | 93.43 | 61,612 | -2.42(-2.52%) |
Oct 23, 2020 | 96.25 | 96.25 | 95.49 | 95.84 | 50,842 | +0.38(+0.40%) |
Oct 22, 2020 | 94.92 | 95.60 | 93.85 | 95.46 | 33,244 | +0.62(+0.65%) |
Oct 21, 2020 | 95.36 | 96.35 | 94.78 | 94.84 | 56,500 | -0.64(-0.67%) |
Oct 20, 2020 | 95.43 | 96.29 | 95.13 | 95.48 | 42,411 | +0.56(+0.59%) |
Oct 19, 2020 | 96.63 | 97.00 | 94.76 | 94.92 | 65,971 | -1.27(-1.32%) |
Oct 16, 2020 | 96.26 | 96.65 | 95.86 | 96.19 | 41,763 | +0.37(+0.39%) |
Oct 15, 2020 | 94.68 | 95.81 | 94.40 | 95.81 | 62,511 | -0.24(-0.25%) |
Oct 14, 2020 | 95.79 | 96.68 | 95.55 | 96.06 | 82,138 | +0.44(+0.46%) |
Oct 13, 2020 | 95.77 | 96.23 | 95.30 | 95.62 | 62,102 | -0.73(-0.76%) |
Oct 12, 2020 | 97.26 | 97.26 | 96.35 | 96.35 | 50,748 | -0.39(-0.41%) |
Oct 09, 2020 | 96.67 | 97.03 | 96.05 | 96.74 | 94,207 | +0.94(+0.98%) |
Oct 08, 2020 | 95.80 | 96.23 | 95.56 | 95.80 | 55,327 | +0.72(+0.76%) |
Oct 07, 2020 | 93.91 | 95.31 | 93.91 | 95.08 | 67,066 | +2.44(+2.64%) |
Oct 06, 2020 | 94.58 | 95.12 | 92.60 | 92.64 | 211,155 | -1.13(-1.21%) |
Oct 05, 2020 | 92.89 | 94.43 | 92.89 | 93.77 | 249,285 | +1.69(+1.84%) |
Oct 02, 2020 | 90.16 | 92.70 | 90.16 | 92.08 | 333,250 | +0.91(+1.00%) |
Oct 01, 2020 | 92.97 | 93.19 | 90.89 | 91.17 | 2,230,975 | -1.28(-1.39%) |
Sep 30, 2020 | 91.75 | 93.22 | 91.75 | 92.45 | 194,246 | +0.93(+1.01%) |
Sep 29, 2020 | 92.25 | 92.68 | 91.43 | 91.53 | 69,757 | -0.76(-0.82%) |
Sep 28, 2020 | 91.85 | 93.09 | 91.85 | 92.28 | 38,910 | +1.78(+1.97%) |
Sep 25, 2020 | 89.29 | 90.89 | 89.14 | 90.51 | 53,298 | +0.16(+0.18%) |
Sep 24, 2020 | 89.77 | 91.13 | 88.85 | 90.35 | 78,159 | +0.60(+0.67%) |
Sep 23, 2020 | 92.05 | 92.27 | 89.64 | 89.75 | 114,771 | -2.67(-2.89%) |
Sep 22, 2020 | 92.65 | 92.71 | 91.71 | 92.42 | 35,546 | +0.04(+0.04%) |
Sep 21, 2020 | 94.01 | 94.01 | 91.48 | 92.38 | 68,547 | -3.75(-3.90%) |
Sep 18, 2020 | 98.09 | 98.09 | 95.92 | 96.13 | 58,773 | -1.54(-1.58%) |
Sep 17, 2020 | 95.61 | 97.84 | 95.40 | 97.67 | 52,221 | +0.82(+0.85%) |
Sep 16, 2020 | 97.14 | 97.79 | 96.85 | 96.85 | 39,589 | -0.13(-0.13%) |
Sep 15, 2020 | 97.45 | 97.63 | 96.98 | 96.98 | 59,781 | +0.34(+0.36%) |
Sep 14, 2020 | 96.05 | 96.97 | 96.05 | 96.63 | 70,713 | +1.19(+1.25%) |
Sep 11, 2020 | 95.03 | 95.95 | 94.72 | 95.44 | 80,009 | +1.15(+1.22%) |
Sep 10, 2020 | 96.02 | 96.32 | 94.25 | 94.29 | 101,125 | -1.34(-1.40%) |
Sep 09, 2020 | 94.49 | 96.21 | 94.45 | 95.64 | 31,121 | +2.41(+2.59%) |
Sep 08, 2020 | 93.98 | 94.04 | 92.54 | 93.22 | 145,063 | -1.95(-2.05%) |
Sep 04, 2020 | 95.88 | 95.96 | 93.57 | 95.17 | 138,675 | +0.10(+0.11%) |
Sep 03, 2020 | 97.12 | 97.56 | 94.06 | 95.07 | 175,644 | -2.78(-2.84%) |
Sep 02, 2020 | 96.38 | 97.92 | 95.73 | 97.84 | 125,922 | +2.11(+2.20%) |
Sep 01, 2020 | 93.43 | 95.76 | 92.89 | 95.74 | 210,163 | +2.37(+2.54%) |
Aug 31, 2020 | 94.73 | 94.73 | 93.36 | 93.37 | 500,412 | -1.45(-1.53%) |
Aug 28, 2020 | 93.84 | 94.85 | 93.84 | 94.82 | 12,226 | +1.29(+1.38%) |
Aug 27, 2020 | 93.95 | 94.06 | 93.26 | 93.54 | 35,291 | -0.40(-0.43%) |
Aug 26, 2020 | 92.89 | 94.07 | 92.87 | 93.94 | 34,471 | +0.88(+0.94%) |
Aug 25, 2020 | 93.86 | 94.09 | 92.61 | 93.06 | 45,706 | -0.26(-0.28%) |
Aug 24, 2020 | 92.79 | 93.37 | 92.44 | 93.32 | 34,968 | +1.90(+2.08%) |
Aug 21, 2020 | 91.41 | 91.69 | 91.12 | 91.42 | 15,015 | -0.82(-0.89%) |
Aug 20, 2020 | 92.03 | 92.34 | 91.64 | 92.24 | 22,668 | -0.34(-0.36%) |
Aug 19, 2020 | 93.25 | 93.27 | 92.34 | 92.58 | 12,551 | -0.28(-0.30%) |
Aug 18, 2020 | 93.62 | 93.71 | 92.82 | 92.86 | 26,710 | -0.32(-0.34%) |
Aug 17, 2020 | 93.46 | 93.86 | 92.88 | 93.17 | 28,672 | +0.47(+0.50%) |
Aug 14, 2020 | 92.43 | 93.05 | 92.43 | 92.71 | 13,299 | +0.09(+0.10%) |
Aug 13, 2020 | 92.18 | 92.99 | 92.18 | 92.61 | 28,977 | -0.11(-0.12%) |
Aug 12, 2020 | 92.93 | 93.41 | 92.47 | 92.73 | 172,618 | +0.59(+0.64%) |
Aug 11, 2020 | 93.13 | 93.57 | 91.95 | 92.14 | 38,137 | -0.22(-0.24%) |
Aug 10, 2020 | 91.52 | 92.40 | 91.52 | 92.36 | 111,005 | +0.96(+1.05%) |
Aug 07, 2020 | 90.65 | 91.40 | 90.18 | 91.40 | 28,957 | +0.29(+0.32%) |
Aug 06, 2020 | 91.06 | 91.50 | 90.71 | 91.11 | 17,171 | -0.51(-0.56%) |
Aug 05, 2020 | 90.81 | 92.57 | 90.81 | 91.63 | 65,590 | +1.76(+1.96%) |
Aug 04, 2020 | 88.46 | 90.19 | 88.42 | 89.86 | 105,663 | +0.84(+0.94%) |
Aug 03, 2020 | 90.14 | 90.14 | 89.02 | 89.02 | 361,839 | -0.36(-0.41%) |
Jul 31, 2020 | 89.58 | 89.58 | 88.33 | 89.39 | 35,285 | +0.30(+0.33%) |
Jul 30, 2020 | 89.57 | 89.57 | 88.30 | 89.09 | 22,569 | -1.96(-2.15%) |
Jul 29, 2020 | 90.84 | 91.26 | 90.44 | 91.05 | 10,961 | +0.84(+0.93%) |
Jul 28, 2020 | 91.81 | 91.81 | 90.13 | 90.21 | 12,657 | -2.17(-2.35%) |
Jul 27, 2020 | 91.20 | 92.74 | 91.20 | 92.38 | 40,341 | +1.59(+1.76%) |
Jul 24, 2020 | 90.33 | 91.03 | 90.33 | 90.79 | 27,134 | -0.25(-0.28%) |
Jul 23, 2020 | 91.25 | 91.94 | 90.69 | 91.04 | 26,277 | -0.20(-0.21%) |
Jul 22, 2020 | 89.77 | 91.31 | 89.77 | 91.23 | 53,780 | +0.98(+1.08%) |
Jul 21, 2020 | 90.17 | 90.69 | 90.08 | 90.26 | 21,632 | +0.93(+1.04%) |
Jul 20, 2020 | 90.03 | 90.29 | 89.24 | 89.32 | 18,285 | -1.13(-1.25%) |
Jul 17, 2020 | 90.04 | 90.63 | 90.04 | 90.45 | 15,122 | +0.75(+0.83%) |
Jul 16, 2020 | 89.44 | 90.35 | 89.27 | 89.71 | 22,303 | +0.20(+0.22%) |
Jul 15, 2020 | 89.08 | 89.94 | 88.72 | 89.51 | 58,975 | +1.74(+1.99%) |
Jul 14, 2020 | 85.44 | 87.88 | 85.44 | 87.77 | 37,161 | +2.17(+2.54%) |
Jul 13, 2020 | 86.70 | 87.34 | 85.55 | 85.59 | 46,321 | +0.04(+0.04%) |
Jul 10, 2020 | 84.20 | 85.57 | 84.20 | 85.56 | 22,844 | +1.57(+1.86%) |
Jul 09, 2020 | 84.96 | 84.96 | 83.02 | 83.99 | 26,243 | -0.69(-0.81%) |
Jul 08, 2020 | 86.43 | 86.53 | 83.93 | 84.68 | 62,939 | -1.20(-1.40%) |
Jul 07, 2020 | 85.04 | 86.06 | 85.04 | 85.88 | 15,560 | +0.18(+0.21%) |
Jul 06, 2020 | 86.27 | 86.27 | 84.74 | 85.71 | 16,119 | +1.07(+1.27%) |
Jul 02, 2020 | 84.47 | 85.54 | 84.12 | 84.63 | 55,341 | +1.59(+1.92%) |
Jul 01, 2020 | 83.45 | 83.45 | 82.28 | 83.04 | 155,824 | -0.17(-0.20%) |
Jun 30, 2020 | 81.64 | 83.48 | 81.59 | 83.21 | 27,871 | +1.23(+1.50%) |
Jun 29, 2020 | 81.01 | 82.25 | 81.01 | 81.98 | 48,042 | +1.67(+2.08%) |
Jun 26, 2020 | 81.17 | 81.17 | 79.83 | 80.31 | 39,039 | -1.24(-1.52%) |
Jun 25, 2020 | 79.72 | 81.55 | 79.68 | 81.55 | 27,847 | +1.42(+1.77%) |
Jun 24, 2020 | 81.58 | 81.76 | 80.06 | 80.13 | 35,613 | -2.71(-3.28%) |
Jun 23, 2020 | 83.66 | 83.82 | 82.84 | 82.84 | 18,870 | +0.16(+0.19%) |
Jun 22, 2020 | 81.98 | 82.89 | 81.42 | 82.68 | 23,481 | +0.58(+0.70%) |
Jun 19, 2020 | 83.91 | 83.92 | 81.57 | 82.11 | 31,424 | -0.34(-0.42%) |
Jun 18, 2020 | 82.24 | 82.95 | 82.24 | 82.45 | 10,275 | -0.20(-0.24%) |
Jun 17, 2020 | 84.06 | 84.06 | 82.42 | 82.65 | 23,123 | -0.76(-0.92%) |
Jun 16, 2020 | 84.59 | 84.59 | 82.52 | 83.41 | 38,673 | +1.70(+2.08%) |
Jun 15, 2020 | 78.87 | 82.00 | 78.40 | 81.71 | 54,618 | +0.66(+0.82%) |
Jun 12, 2020 | 82.05 | 82.53 | 79.83 | 81.05 | 39,870 | +1.60(+2.01%) |
Jun 11, 2020 | 83.86 | 84.09 | 79.21 | 79.46 | 51,543 | -7.10(-8.20%) |
Jun 10, 2020 | 87.61 | 87.69 | 86.23 | 86.56 | 28,457 | -1.02(-1.17%) |
Jun 09, 2020 | 87.23 | 87.94 | 86.84 | 87.58 | 90,161 | -0.87(-0.99%) |
Jun 08, 2020 | 88.32 | 88.53 | 87.70 | 88.45 | 33,345 | +0.61(+0.70%) |
Jun 05, 2020 | 88.11 | 88.73 | 87.70 | 87.84 | 40,839 | +2.11(+2.46%) |
Jun 04, 2020 | 84.82 | 85.74 | 84.82 | 85.73 | 56,489 | +0.54(+0.63%) |
Jun 03, 2020 | 84.70 | 85.69 | 84.69 | 85.19 | 19,179 | +1.87(+2.24%) |
Jun 02, 2020 | 82.03 | 83.56 | 82.03 | 83.33 | 29,202 | +1.47(+1.79%) |