Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 120.30 | 122.79 | 120.16 | 120.73 | 1,170,153 | +0.70(+0.58%) |
May 27, 2021 | 121.77 | 122.45 | 119.62 | 120.03 | 1,851,479 | -1.79(-1.47%) |
May 26, 2021 | 122.22 | 122.54 | 121.52 | 121.82 | 787,499 | -0.72(-0.58%) |
May 25, 2021 | 122.70 | 123.06 | 121.28 | 122.54 | 729,802 | -0.29(-0.24%) |
May 24, 2021 | 122.86 | 123.98 | 122.46 | 122.83 | 637,464 | +0.09(+0.07%) |
May 21, 2021 | 121.92 | 123.42 | 121.92 | 122.74 | 902,278 | +0.63(+0.52%) |
May 20, 2021 | 122.55 | 123.25 | 121.91 | 122.11 | 627,351 | +0.46(+0.38%) |
May 19, 2021 | 121.26 | 121.77 | 120.00 | 121.64 | 634,360 | +0.53(+0.43%) |
May 18, 2021 | 120.75 | 121.91 | 120.58 | 121.12 | 694,555 | +0.19(+0.16%) |
May 17, 2021 | 122.73 | 123.25 | 120.34 | 120.93 | 1,370,620 | -1.65(-1.34%) |
May 14, 2021 | 123.56 | 124.88 | 122.54 | 122.58 | 924,607 | -0.78(-0.63%) |
May 13, 2021 | 120.53 | 123.85 | 119.67 | 123.36 | 1,035,501 | +2.07(+1.71%) |
May 12, 2021 | 123.15 | 123.50 | 121.03 | 121.28 | 1,220,776 | -1.82(-1.48%) |
May 11, 2021 | 124.76 | 125.19 | 121.97 | 123.10 | 944,522 | -1.50(-1.21%) |
May 10, 2021 | 123.38 | 125.57 | 123.01 | 124.60 | 866,842 | +1.70(+1.38%) |
May 07, 2021 | 122.48 | 123.39 | 121.58 | 122.90 | 915,662 | -0.73(-0.59%) |
May 06, 2021 | 122.49 | 124.94 | 122.46 | 123.63 | 2,246,158 | +2.31(+1.91%) |
May 05, 2021 | 119.26 | 121.55 | 118.21 | 121.32 | 1,311,851 | +2.13(+1.79%) |
May 04, 2021 | 119.21 | 119.93 | 117.95 | 119.19 | 686,666 | +0.35(+0.30%) |
May 03, 2021 | 117.88 | 119.85 | 117.74 | 118.83 | 649,729 | +0.98(+0.83%) |
Apr 30, 2021 | 118.65 | 118.71 | 116.79 | 117.85 | 1,073,124 | -0.86(-0.72%) |
Apr 29, 2021 | 117.37 | 119.70 | 117.37 | 118.71 | 853,076 | +1.30(+1.11%) |
Apr 28, 2021 | 118.75 | 119.21 | 117.03 | 117.40 | 1,002,338 | -0.49(-0.42%) |
Apr 27, 2021 | 116.76 | 117.96 | 116.66 | 117.90 | 1,043,807 | +1.14(+0.98%) |
Apr 26, 2021 | 116.72 | 117.40 | 115.42 | 116.75 | 1,143,399 | +0.00(+0.00%) |
Apr 23, 2021 | 118.66 | 118.86 | 116.24 | 116.75 | 865,279 | -2.11(-1.77%) |
Apr 22, 2021 | 119.89 | 120.02 | 118.65 | 118.86 | 813,677 | -1.39(-1.16%) |
Apr 21, 2021 | 119.61 | 120.38 | 118.58 | 120.25 | 1,309,542 | +1.03(+0.87%) |
Apr 20, 2021 | 118.79 | 120.67 | 118.76 | 119.22 | 1,517,484 | +0.32(+0.27%) |
Apr 19, 2021 | 118.88 | 119.37 | 117.12 | 118.90 | 745,381 | +0.39(+0.33%) |
Apr 16, 2021 | 118.23 | 118.92 | 117.42 | 118.51 | 911,627 | +0.84(+0.71%) |
Apr 15, 2021 | 116.06 | 117.93 | 116.06 | 117.67 | 640,465 | +1.55(+1.33%) |
Apr 14, 2021 | 116.85 | 116.85 | 115.18 | 116.12 | 928,755 | -0.67(-0.57%) |
Apr 13, 2021 | 116.63 | 117.94 | 116.29 | 116.79 | 1,307,731 | +0.25(+0.22%) |
Apr 12, 2021 | 115.95 | 117.01 | 115.58 | 116.54 | 1,376,761 | +1.19(+1.03%) |
Apr 09, 2021 | 115.33 | 116.04 | 113.81 | 115.35 | 954,752 | +0.07(+0.06%) |
Apr 08, 2021 | 114.50 | 115.50 | 114.30 | 115.28 | 1,128,059 | +0.25(+0.22%) |
Apr 07, 2021 | 115.43 | 115.75 | 114.29 | 115.03 | 805,122 | +0.10(+0.09%) |
Apr 06, 2021 | 114.38 | 115.54 | 113.77 | 114.93 | 947,378 | +0.59(+0.51%) |
Apr 05, 2021 | 113.82 | 115.60 | 113.12 | 114.34 | 751,413 | +0.76(+0.67%) |
Apr 01, 2021 | 113.72 | 113.72 | 111.08 | 113.59 | 1,570,840 | -0.25(-0.22%) |
Mar 31, 2021 | 114.99 | 115.22 | 113.32 | 113.84 | 1,144,790 | -1.82(-1.57%) |
Mar 30, 2021 | 117.88 | 119.10 | 115.09 | 115.66 | 1,975,963 | -2.25(-1.91%) |
Mar 29, 2021 | 116.12 | 118.38 | 115.95 | 117.91 | 1,205,490 | +2.29(+1.98%) |
Mar 26, 2021 | 114.12 | 115.97 | 113.89 | 115.61 | 1,240,400 | +1.67(+1.47%) |
Mar 25, 2021 | 111.62 | 115.03 | 110.96 | 113.94 | 1,458,679 | +3.15(+2.84%) |
Mar 24, 2021 | 112.10 | 112.40 | 110.02 | 110.79 | 1,269,825 | -2.99(-2.63%) |
Mar 23, 2021 | 115.23 | 115.23 | 113.21 | 113.78 | 1,004,172 | -0.71(-0.62%) |
Mar 22, 2021 | 112.62 | 114.53 | 112.41 | 114.49 | 1,177,080 | +0.77(+0.68%) |
Mar 19, 2021 | 111.56 | 114.82 | 111.42 | 113.71 | 3,186,918 | +2.20(+1.98%) |
Mar 18, 2021 | 111.55 | 112.74 | 111.07 | 111.51 | 1,239,608 | -0.16(-0.15%) |
Mar 17, 2021 | 111.42 | 112.19 | 110.63 | 111.67 | 1,159,658 | +0.73(+0.66%) |
Mar 16, 2021 | 109.77 | 111.42 | 109.54 | 110.94 | 1,165,578 | +1.07(+0.97%) |
Mar 15, 2021 | 109.58 | 110.55 | 109.12 | 109.87 | 859,095 | +0.61(+0.56%) |
Mar 12, 2021 | 108.82 | 110.45 | 108.53 | 109.26 | 1,542,609 | +1.07(+0.99%) |
Mar 11, 2021 | 108.29 | 109.65 | 107.97 | 108.19 | 1,128,747 | -0.74(-0.68%) |
Mar 10, 2021 | 106.89 | 109.50 | 106.01 | 108.93 | 1,074,394 | +1.87(+1.75%) |
Mar 09, 2021 | 107.22 | 109.31 | 106.74 | 107.06 | 1,223,480 | -0.70(-0.65%) |
Mar 08, 2021 | 106.43 | 109.23 | 105.31 | 107.76 | 1,259,822 | +1.29(+1.21%) |
Mar 05, 2021 | 104.81 | 108.41 | 104.49 | 106.47 | 2,131,577 | +1.91(+1.82%) |
Mar 04, 2021 | 103.35 | 106.10 | 102.85 | 104.56 | 1,683,229 | +2.00(+1.95%) |
Mar 03, 2021 | 101.41 | 103.66 | 101.13 | 102.57 | 1,438,928 | +0.87(+0.86%) |
Mar 02, 2021 | 101.23 | 102.70 | 101.06 | 101.69 | 1,497,749 | +0.87(+0.87%) |
Mar 01, 2021 | 100.85 | 102.20 | 100.40 | 100.82 | 1,865,474 | +0.05(+0.05%) |
Feb 26, 2021 | 103.55 | 103.87 | 100.69 | 100.77 | 1,900,058 | -2.73(-2.63%) |
Feb 25, 2021 | 103.58 | 107.50 | 103.10 | 103.49 | 2,146,701 | +1.63(+1.60%) |
Feb 24, 2021 | 103.47 | 103.92 | 101.83 | 101.86 | 1,268,364 | -1.04(-1.01%) |
Feb 23, 2021 | 103.66 | 103.76 | 101.85 | 102.91 | 780,482 | +0.10(+0.10%) |
Feb 22, 2021 | 102.65 | 103.23 | 101.39 | 102.81 | 984,464 | +0.46(+0.45%) |
Feb 19, 2021 | 105.01 | 105.01 | 102.17 | 102.35 | 1,243,401 | -2.63(-2.50%) |
Feb 18, 2021 | 104.09 | 106.94 | 103.47 | 104.98 | 1,457,336 | +1.12(+1.07%) |
Feb 17, 2021 | 101.69 | 104.16 | 101.10 | 103.86 | 1,889,713 | +2.10(+2.06%) |
Feb 16, 2021 | 103.41 | 103.55 | 100.94 | 101.77 | 1,152,499 | -1.79(-1.73%) |
Feb 12, 2021 | 102.28 | 103.58 | 101.74 | 103.56 | 999,433 | +1.02(+0.99%) |
Feb 11, 2021 | 103.03 | 103.58 | 101.61 | 102.54 | 924,132 | -0.84(-0.81%) |
Feb 10, 2021 | 103.59 | 103.72 | 102.26 | 103.38 | 822,712 | +0.40(+0.39%) |
Feb 09, 2021 | 103.27 | 103.72 | 102.44 | 102.97 | 695,214 | +0.20(+0.20%) |
Feb 08, 2021 | 102.62 | 103.16 | 101.28 | 102.77 | 909,377 | +0.59(+0.58%) |
Feb 05, 2021 | 102.17 | 102.97 | 101.10 | 102.18 | 950,917 | +0.33(+0.32%) |
Feb 04, 2021 | 102.20 | 103.05 | 101.42 | 101.85 | 1,149,307 | -0.35(-0.34%) |
Feb 03, 2021 | 102.27 | 102.79 | 99.63 | 102.20 | 1,131,401 | -0.26(-0.25%) |
Feb 02, 2021 | 103.11 | 103.50 | 100.71 | 102.46 | 1,184,185 | -0.50(-0.49%) |
Feb 01, 2021 | 103.48 | 105.07 | 102.39 | 102.96 | 1,703,433 | -0.96(-0.93%) |
Jan 29, 2021 | 105.57 | 108.42 | 103.64 | 103.92 | 3,562,607 | -1.64(-1.56%) |
Jan 28, 2021 | 113.08 | 115.67 | 105.09 | 105.56 | 2,639,585 | -8.86(-7.75%) |
Jan 27, 2021 | 110.82 | 117.56 | 110.51 | 114.43 | 2,408,641 | +3.65(+3.30%) |
Jan 26, 2021 | 106.06 | 110.84 | 105.53 | 110.78 | 1,560,737 | +4.60(+4.33%) |
Jan 25, 2021 | 102.56 | 109.16 | 102.56 | 106.18 | 1,570,315 | +4.20(+4.11%) |
Jan 22, 2021 | 101.48 | 102.42 | 100.74 | 101.98 | 1,136,866 | +0.73(+0.72%) |
Jan 21, 2021 | 101.97 | 102.51 | 100.80 | 101.25 | 986,393 | -0.72(-0.71%) |
Jan 20, 2021 | 102.82 | 103.22 | 100.35 | 101.97 | 1,406,886 | -1.27(-1.23%) |
Jan 19, 2021 | 102.60 | 103.83 | 101.95 | 103.24 | 1,293,931 | +1.39(+1.37%) |
Jan 15, 2021 | 100.56 | 102.18 | 100.30 | 101.85 | 1,313,182 | +1.38(+1.37%) |
Jan 14, 2021 | 100.18 | 101.34 | 99.25 | 100.47 | 834,377 | +0.89(+0.90%) |
Jan 13, 2021 | 99.36 | 100.72 | 98.67 | 99.58 | 2,544,197 | +0.29(+0.29%) |
Jan 12, 2021 | 101.89 | 102.33 | 98.76 | 99.30 | 1,719,862 | -2.56(-2.52%) |
Jan 11, 2021 | 103.78 | 104.23 | 101.79 | 101.86 | 970,597 | -1.80(-1.74%) |
Jan 08, 2021 | 104.14 | 104.49 | 102.46 | 103.66 | 964,807 | -0.65(-0.63%) |
Jan 07, 2021 | 105.27 | 106.56 | 103.97 | 104.31 | 1,340,221 | -1.37(-1.29%) |
Jan 06, 2021 | 104.22 | 107.14 | 104.22 | 105.68 | 1,069,573 | +1.12(+1.07%) |
Jan 05, 2021 | 103.22 | 105.10 | 103.18 | 104.56 | 1,090,225 | +1.34(+1.30%) |
Jan 04, 2021 | 103.26 | 103.99 | 102.72 | 103.22 | 1,189,786 | +0.03(+0.03%) |
Dec 31, 2020 | 103.20 | 103.20 | 103.20 | 468,000 | +0.79(+0.77%) | |
Dec 30, 2020 | 102.98 | 103.50 | 102.18 | 102.41 | 468,000 | -0.54(-0.53%) |
Dec 29, 2020 | 103.75 | 104.53 | 102.83 | 102.96 | 476,396 | -0.89(-0.86%) |
Dec 28, 2020 | 103.80 | 103.86 | 102.57 | 103.85 | 599,446 | +0.21(+0.21%) |
Dec 24, 2020 | 102.70 | 103.87 | 102.65 | 103.64 | 284,748 | +0.82(+0.80%) |
Dec 23, 2020 | 103.00 | 103.78 | 102.53 | 102.81 | 546,045 | +0.39(+0.38%) |
Dec 22, 2020 | 102.36 | 102.82 | 101.71 | 102.42 | 969,592 | +0.31(+0.31%) |
Dec 21, 2020 | 102.70 | 102.97 | 101.69 | 102.11 | 1,006,707 | -1.34(-1.29%) |
Dec 18, 2020 | 102.87 | 103.53 | 102.29 | 103.45 | 2,008,363 | +0.50(+0.49%) |
Dec 17, 2020 | 101.74 | 103.08 | 101.53 | 102.95 | 1,189,532 | +1.33(+1.31%) |
Dec 16, 2020 | 102.00 | 103.23 | 101.53 | 101.62 | 1,295,792 | +0.33(+0.33%) |
Dec 15, 2020 | 101.14 | 101.71 | 100.56 | 101.29 | 1,447,014 | +0.19(+0.19%) |
Dec 14, 2020 | 102.92 | 103.06 | 100.70 | 101.10 | 1,930,548 | -1.71(-1.67%) |
Dec 11, 2020 | 102.98 | 103.60 | 102.41 | 102.81 | 1,177,080 | -0.62(-0.60%) |
Dec 10, 2020 | 105.64 | 106.00 | 103.43 | 103.44 | 1,276,635 | -1.96(-1.85%) |
Dec 09, 2020 | 104.66 | 105.61 | 103.71 | 105.39 | 922,645 | +0.47(+0.45%) |
Dec 08, 2020 | 104.23 | 105.51 | 103.58 | 104.92 | 1,150,884 | +0.42(+0.40%) |
Dec 07, 2020 | 104.26 | 104.93 | 103.33 | 104.50 | 964,229 | -0.26(-0.25%) |
Dec 04, 2020 | 104.01 | 105.10 | 103.74 | 104.76 | 832,738 | +0.78(+0.75%) |
Dec 03, 2020 | 102.05 | 104.09 | 101.93 | 103.98 | 1,486,446 | +1.44(+1.40%) |
Dec 02, 2020 | 103.87 | 104.62 | 101.93 | 102.55 | 1,170,879 | -1.83(-1.75%) |
Dec 01, 2020 | 104.78 | 105.21 | 103.35 | 104.38 | 896,519 | -0.25(-0.24%) |
Nov 30, 2020 | 103.82 | 104.64 | 102.76 | 104.63 | 1,546,719 | +0.62(+0.60%) |
Nov 27, 2020 | 105.34 | 105.54 | 103.53 | 104.00 | 450,310 | -1.34(-1.27%) |
Nov 25, 2020 | 105.64 | 105.96 | 103.95 | 105.34 | 1,633,440 | +0.19(+0.18%) |
Nov 24, 2020 | 104.12 | 106.36 | 102.47 | 105.15 | 1,748,379 | +1.55(+1.50%) |
Nov 23, 2020 | 103.76 | 104.99 | 103.38 | 103.60 | 1,102,242 | -0.16(-0.15%) |
Nov 20, 2020 | 104.13 | 104.69 | 101.97 | 103.76 | 1,043,219 | -0.73(-0.70%) |
Nov 19, 2020 | 103.70 | 104.80 | 102.30 | 104.49 | 699,695 | +1.14(+1.11%) |
Nov 18, 2020 | 106.19 | 106.19 | 103.31 | 103.35 | 776,297 | -2.37(-2.25%) |
Nov 17, 2020 | 106.75 | 106.97 | 105.55 | 105.72 | 570,026 | -1.50(-1.40%) |
Nov 16, 2020 | 106.68 | 107.29 | 105.30 | 107.22 | 689,457 | +0.91(+0.86%) |
Nov 13, 2020 | 105.64 | 106.58 | 105.03 | 106.31 | 342,437 | +1.11(+1.05%) |
Nov 12, 2020 | 105.68 | 105.68 | 104.02 | 105.21 | 699,479 | -0.94(-0.88%) |
Nov 11, 2020 | 104.73 | 106.27 | 103.30 | 106.14 | 798,557 | +1.98(+1.90%) |
Nov 10, 2020 | 100.54 | 104.26 | 99.50 | 104.17 | 1,193,239 | +3.82(+3.80%) |
Nov 09, 2020 | 104.27 | 104.38 | 100.06 | 100.35 | 1,103,403 | -2.98(-2.88%) |
Nov 06, 2020 | 102.80 | 104.38 | 102.41 | 103.33 | 680,804 | +0.73(+0.71%) |
Nov 05, 2020 | 102.42 | 104.89 | 102.25 | 102.60 | 780,220 | +1.08(+1.06%) |
Nov 04, 2020 | 104.00 | 105.12 | 101.45 | 101.52 | 857,430 | -2.13(-2.05%) |
Nov 03, 2020 | 103.88 | 105.28 | 103.24 | 103.64 | 1,028,580 | +0.28(+0.27%) |
Nov 02, 2020 | 100.75 | 103.70 | 99.92 | 103.36 | 1,349,882 | +3.95(+3.98%) |
Oct 30, 2020 | 98.40 | 100.21 | 98.12 | 99.41 | 1,468,606 | +0.82(+0.83%) |
Oct 29, 2020 | 98.58 | 100.01 | 97.33 | 98.60 | 1,404,988 | +0.04(+0.04%) |
Oct 28, 2020 | 99.27 | 100.54 | 98.45 | 98.56 | 951,108 | -1.65(-1.64%) |
Oct 27, 2020 | 102.08 | 102.70 | 100.15 | 100.21 | 844,548 | -1.77(-1.74%) |
Oct 26, 2020 | 101.75 | 102.37 | 101.14 | 101.98 | 759,446 | -0.39(-0.38%) |
Oct 23, 2020 | 102.92 | 103.29 | 101.78 | 102.37 | 464,441 | -0.08(-0.08%) |
Oct 22, 2020 | 101.45 | 102.81 | 100.94 | 102.45 | 781,328 | +1.09(+1.07%) |
Oct 21, 2020 | 100.55 | 101.85 | 99.69 | 101.36 | 1,311,919 | +0.25(+0.25%) |
Oct 20, 2020 | 102.61 | 102.97 | 100.99 | 101.11 | 1,109,190 | -0.97(-0.95%) |
Oct 19, 2020 | 104.33 | 104.77 | 101.98 | 102.08 | 733,067 | -2.37(-2.27%) |
Oct 16, 2020 | 105.20 | 105.66 | 104.42 | 104.44 | 632,836 | -0.87(-0.82%) |
Oct 15, 2020 | 105.10 | 105.69 | 104.56 | 105.31 | 510,553 | -0.10(-0.09%) |
Oct 14, 2020 | 105.91 | 106.74 | 105.30 | 105.41 | 509,099 | -0.99(-0.93%) |
Oct 13, 2020 | 106.25 | 107.14 | 105.59 | 106.40 | 519,256 | +0.15(+0.14%) |
Oct 12, 2020 | 105.54 | 106.84 | 105.54 | 106.25 | 548,581 | +1.10(+1.04%) |
Oct 09, 2020 | 104.01 | 105.21 | 103.33 | 105.15 | 718,276 | +1.37(+1.32%) |
Oct 08, 2020 | 104.55 | 104.72 | 103.20 | 103.78 | 689,382 | -0.28(-0.27%) |
Oct 07, 2020 | 103.99 | 104.71 | 103.05 | 104.06 | 697,009 | -0.04(-0.04%) |
Oct 06, 2020 | 104.00 | 105.21 | 103.48 | 104.11 | 805,322 | +0.11(+0.10%) |
Oct 05, 2020 | 103.06 | 104.27 | 102.31 | 104.00 | 635,183 | +0.81(+0.78%) |
Oct 02, 2020 | 102.56 | 104.21 | 102.47 | 103.19 | 578,774 | +0.42(+0.41%) |
Oct 01, 2020 | 101.96 | 102.94 | 100.90 | 102.78 | 801,932 | +0.42(+0.42%) |
Sep 30, 2020 | 100.67 | 102.90 | 100.30 | 102.35 | 1,259,488 | +2.22(+2.22%) |
Sep 29, 2020 | 100.16 | 100.75 | 99.53 | 100.13 | 439,714 | -0.20(-0.20%) |
Sep 28, 2020 | 100.00 | 101.25 | 99.79 | 100.33 | 805,154 | +0.97(+0.97%) |
Sep 25, 2020 | 98.23 | 99.58 | 98.18 | 99.37 | 593,333 | +1.13(+1.15%) |
Sep 24, 2020 | 96.18 | 98.65 | 95.82 | 98.23 | 869,835 | +2.29(+2.38%) |
Sep 23, 2020 | 97.97 | 98.38 | 95.82 | 95.95 | 1,055,525 | -1.41(-1.45%) |
Sep 22, 2020 | 97.59 | 99.13 | 97.12 | 97.35 | 1,282,816 | +0.08(+0.08%) |
Sep 21, 2020 | 96.46 | 98.48 | 95.78 | 97.28 | 1,296,155 | +0.35(+0.37%) |
Sep 18, 2020 | 97.28 | 98.33 | 96.61 | 96.92 | 1,096,262 | -0.52(-0.54%) |
Sep 17, 2020 | 97.83 | 98.51 | 96.44 | 97.44 | 1,329,748 | -0.74(-0.76%) |
Sep 16, 2020 | 98.93 | 99.82 | 97.73 | 98.19 | 1,261,588 | -1.40(-1.41%) |
Sep 15, 2020 | 100.78 | 100.85 | 99.48 | 99.59 | 621,135 | -0.94(-0.93%) |
Sep 14, 2020 | 100.55 | 101.14 | 100.22 | 100.53 | 646,274 | +0.13(+0.13%) |
Sep 11, 2020 | 100.27 | 100.92 | 99.04 | 100.39 | 789,832 | +0.20(+0.20%) |
Sep 10, 2020 | 101.78 | 101.95 | 99.61 | 100.19 | 1,090,513 | -2.38(-2.32%) |
Sep 09, 2020 | 101.92 | 103.68 | 101.31 | 102.56 | 986,191 | +1.42(+1.40%) |
Sep 08, 2020 | 104.16 | 104.66 | 100.69 | 101.15 | 1,067,393 | -3.01(-2.89%) |
Sep 04, 2020 | 104.94 | 105.99 | 103.69 | 104.16 | 781,932 | -0.59(-0.57%) |
Sep 03, 2020 | 106.75 | 107.93 | 103.77 | 104.75 | 885,436 | -2.32(-2.17%) |
Sep 02, 2020 | 104.12 | 107.45 | 103.99 | 107.07 | 878,837 | +2.56(+2.45%) |
Sep 01, 2020 | 106.30 | 106.30 | 104.04 | 104.51 | 783,768 | -1.97(-1.85%) |
Aug 31, 2020 | 105.61 | 106.94 | 105.44 | 106.48 | 930,451 | +0.47(+0.44%) |
Aug 28, 2020 | 107.22 | 107.22 | 105.05 | 106.01 | 891,411 | -1.12(-1.05%) |
Aug 27, 2020 | 107.61 | 109.25 | 107.07 | 107.14 | 790,791 | -0.72(-0.67%) |
Aug 26, 2020 | 108.23 | 108.95 | 106.67 | 107.85 | 1,121,893 | +0.87(+0.81%) |
Aug 25, 2020 | 106.32 | 109.37 | 103.88 | 106.99 | 4,018,644 | +6.88(+6.87%) |
Aug 24, 2020 | 99.47 | 100.68 | 98.14 | 100.11 | 947,641 | +0.80(+0.80%) |
Aug 21, 2020 | 99.16 | 99.68 | 98.05 | 99.31 | 1,021,432 | +0.17(+0.17%) |
Aug 20, 2020 | 98.89 | 99.73 | 98.63 | 99.14 | 644,369 | +0.48(+0.48%) |
Aug 19, 2020 | 98.73 | 99.88 | 97.87 | 98.67 | 1,158,287 | -2.27(-2.25%) |
Aug 18, 2020 | 100.65 | 101.70 | 99.77 | 100.93 | 727,871 | +0.37(+0.37%) |
Aug 17, 2020 | 100.86 | 101.33 | 100.54 | 100.56 | 1,547,164 | -0.42(-0.41%) |
Aug 14, 2020 | 101.23 | 102.20 | 100.72 | 100.98 | 751,910 | -0.58(-0.58%) |
Aug 13, 2020 | 101.07 | 102.03 | 100.61 | 101.56 | 733,810 | +0.50(+0.50%) |
Aug 12, 2020 | 99.71 | 101.73 | 99.49 | 101.06 | 774,364 | +1.98(+2.00%) |
Aug 11, 2020 | 99.43 | 100.28 | 98.61 | 99.08 | 848,808 | -0.11(-0.12%) |
Aug 10, 2020 | 97.96 | 99.45 | 97.80 | 99.19 | 928,590 | +1.57(+1.61%) |
Aug 07, 2020 | 96.65 | 97.95 | 96.49 | 97.62 | 854,421 | +0.67(+0.69%) |
Aug 06, 2020 | 97.67 | 98.38 | 96.82 | 96.95 | 630,281 | -0.75(-0.76%) |
Aug 05, 2020 | 99.45 | 99.45 | 97.39 | 97.70 | 965,927 | -1.86(-1.87%) |
Aug 04, 2020 | 97.29 | 100.23 | 97.06 | 99.56 | 1,010,331 | +2.01(+2.06%) |
Aug 03, 2020 | 96.45 | 97.89 | 95.92 | 97.55 | 657,605 | +1.42(+1.48%) |
Jul 31, 2020 | 96.00 | 96.27 | 94.81 | 96.13 | 2,017,009 | +0.00(+0.00%) |
Jul 30, 2020 | 96.72 | 97.08 | 95.40 | 96.13 | 669,585 | -1.00(-1.03%) |
Jul 29, 2020 | 96.46 | 97.25 | 95.91 | 97.13 | 643,125 | +1.07(+1.12%) |
Jul 28, 2020 | 95.45 | 96.58 | 95.45 | 96.06 | 558,827 | +0.35(+0.37%) |
Jul 27, 2020 | 94.93 | 95.75 | 94.43 | 95.70 | 551,919 | +0.64(+0.68%) |
Jul 24, 2020 | 95.67 | 96.92 | 94.46 | 95.06 | 627,137 | -0.25(-0.26%) |
Jul 23, 2020 | 94.38 | 95.78 | 94.38 | 95.31 | 655,266 | +0.73(+0.77%) |
Jul 22, 2020 | 94.42 | 94.71 | 92.47 | 94.58 | 578,089 | +0.91(+0.97%) |
Jul 21, 2020 | 92.64 | 94.61 | 92.58 | 93.67 | 702,477 | +1.10(+1.19%) |
Jul 20, 2020 | 93.26 | 93.48 | 91.69 | 92.58 | 974,919 | -1.23(-1.31%) |
Jul 17, 2020 | 93.72 | 94.37 | 93.48 | 93.81 | 617,581 | +0.55(+0.59%) |
Jul 16, 2020 | 92.99 | 94.10 | 92.94 | 93.25 | 434,403 | +0.18(+0.19%) |
Jul 15, 2020 | 94.94 | 95.15 | 92.95 | 93.08 | 679,033 | -1.15(-1.22%) |
Jul 14, 2020 | 92.04 | 94.58 | 91.86 | 94.23 | 770,104 | +2.21(+2.40%) |
Jul 13, 2020 | 92.49 | 92.93 | 91.68 | 92.02 | 705,443 | -0.44(-0.48%) |
Jul 10, 2020 | 91.24 | 92.65 | 91.24 | 92.46 | 867,731 | +1.57(+1.73%) |
Jul 09, 2020 | 91.60 | 92.21 | 90.43 | 90.89 | 730,829 | -1.16(-1.26%) |
Jul 08, 2020 | 93.12 | 93.12 | 91.43 | 92.05 | 783,198 | -1.18(-1.26%) |
Jul 07, 2020 | 92.65 | 93.74 | 91.92 | 93.23 | 742,838 | +0.16(+0.17%) |
Jul 06, 2020 | 93.02 | 93.79 | 92.56 | 93.07 | 826,234 | +0.75(+0.81%) |
Jul 02, 2020 | 93.22 | 93.22 | 91.56 | 92.32 | 1,055,201 | -0.18(-0.19%) |
Jul 01, 2020 | 92.74 | 93.60 | 92.44 | 92.50 | 833,044 | -0.52(-0.56%) |
Jun 30, 2020 | 92.96 | 93.27 | 92.14 | 93.01 | 1,078,017 | +0.64(+0.69%) |
Jun 29, 2020 | 91.56 | 94.14 | 91.14 | 92.37 | 1,448,939 | +1.82(+2.01%) |
Jun 26, 2020 | 93.08 | 93.64 | 89.57 | 90.55 | 1,820,324 | -2.40(-2.58%) |
Jun 25, 2020 | 93.52 | 93.78 | 92.58 | 92.95 | 1,168,482 | -0.44(-0.47%) |
Jun 24, 2020 | 93.41 | 94.00 | 92.87 | 93.39 | 948,320 | -0.18(-0.19%) |
Jun 23, 2020 | 96.45 | 96.45 | 93.45 | 93.57 | 1,167,040 | -2.21(-2.30%) |
Jun 22, 2020 | 95.36 | 96.50 | 95.12 | 95.78 | 622,335 | +0.01(+0.01%) |
Jun 19, 2020 | 96.42 | 97.21 | 95.47 | 95.77 | 1,549,244 | +0.31(+0.32%) |
Jun 18, 2020 | 95.67 | 96.80 | 94.69 | 95.46 | 643,192 | -0.40(-0.42%) |
Jun 17, 2020 | 95.17 | 96.43 | 95.03 | 95.86 | 857,792 | +0.86(+0.91%) |
Jun 16, 2020 | 94.07 | 95.53 | 93.18 | 95.00 | 1,540,888 | +2.00(+2.15%) |
Jun 15, 2020 | 91.53 | 93.63 | 90.56 | 93.01 | 1,863,978 | +0.97(+1.05%) |
Jun 12, 2020 | 94.16 | 94.37 | 91.56 | 92.04 | 1,519,326 | -1.40(-1.50%) |
Jun 11, 2020 | 94.58 | 96.18 | 92.96 | 93.44 | 1,230,903 | -2.15(-2.25%) |
Jun 10, 2020 | 95.92 | 97.81 | 95.12 | 95.59 | 1,211,067 | +0.27(+0.29%) |
Jun 09, 2020 | 98.03 | 98.10 | 94.94 | 95.32 | 1,136,584 | -2.40(-2.46%) |
Jun 08, 2020 | 94.06 | 97.72 | 93.68 | 97.72 | 1,299,345 | +3.27(+3.46%) |
Jun 05, 2020 | 95.82 | 97.52 | 93.95 | 94.45 | 2,294,119 | -1.46(-1.52%) |
Jun 04, 2020 | 96.27 | 99.92 | 95.19 | 95.91 | 2,841,969 | -4.83(-4.79%) |
Jun 03, 2020 | 101.73 | 102.11 | 100.47 | 100.73 | 1,676,494 | -0.50(-0.49%) |
Jun 02, 2020 | 101.51 | 101.51 | 99.83 | 101.23 | 1,241,696 | -0.14(-0.14%) |