Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.64 | 92.66 | 91.62 | 92.30 | 439,256 | +1.10(+1.20%) |
May 27, 2021 | 91.34 | 91.88 | 91.05 | 91.20 | 474,621 | -0.26(-0.28%) |
May 26, 2021 | 91.05 | 92.24 | 90.86 | 91.46 | 462,276 | +0.77(+0.85%) |
May 25, 2021 | 90.60 | 91.77 | 90.08 | 90.69 | 552,837 | +0.16(+0.17%) |
May 24, 2021 | 90.30 | 91.13 | 89.88 | 90.54 | 570,705 | +0.51(+0.57%) |
May 21, 2021 | 89.91 | 90.59 | 89.50 | 90.03 | 352,132 | +0.04(+0.04%) |
May 20, 2021 | 89.88 | 90.84 | 89.51 | 89.99 | 791,589 | -0.03(-0.03%) |
May 19, 2021 | 89.66 | 90.13 | 88.15 | 90.02 | 427,320 | +0.09(+0.10%) |
May 18, 2021 | 89.73 | 90.64 | 89.35 | 89.92 | 484,534 | +0.24(+0.27%) |
May 17, 2021 | 89.18 | 90.02 | 89.11 | 89.68 | 317,792 | +0.68(+0.76%) |
May 14, 2021 | 89.14 | 90.05 | 88.50 | 89.01 | 556,331 | -0.18(-0.20%) |
May 13, 2021 | 87.07 | 89.96 | 87.07 | 89.18 | 831,719 | +2.14(+2.46%) |
May 12, 2021 | 88.24 | 88.58 | 86.86 | 87.04 | 650,184 | -1.20(-1.36%) |
May 11, 2021 | 88.86 | 89.23 | 87.35 | 88.23 | 690,883 | -1.24(-1.39%) |
May 10, 2021 | 89.77 | 90.30 | 89.15 | 89.48 | 388,465 | +0.40(+0.45%) |
May 07, 2021 | 87.97 | 89.14 | 87.40 | 89.08 | 538,478 | +1.24(+1.42%) |
May 06, 2021 | 86.88 | 88.26 | 86.84 | 87.84 | 481,993 | +0.93(+1.07%) |
May 05, 2021 | 87.44 | 88.69 | 86.11 | 86.91 | 901,528 | -0.81(-0.92%) |
May 04, 2021 | 87.73 | 88.62 | 87.37 | 87.71 | 687,703 | +0.16(+0.18%) |
May 03, 2021 | 89.18 | 89.44 | 87.44 | 87.56 | 446,250 | -1.61(-1.80%) |
Apr 30, 2021 | 88.17 | 89.47 | 87.36 | 89.16 | 424,261 | +1.11(+1.26%) |
Apr 29, 2021 | 87.65 | 88.52 | 87.31 | 88.05 | 236,932 | +0.79(+0.90%) |
Apr 28, 2021 | 87.40 | 87.83 | 86.93 | 87.26 | 289,997 | +0.00(+0.00%) |
Apr 27, 2021 | 87.63 | 88.21 | 87.20 | 87.26 | 303,757 | -0.13(-0.15%) |
Apr 26, 2021 | 88.37 | 88.97 | 87.19 | 87.39 | 410,577 | -0.65(-0.74%) |
Apr 23, 2021 | 88.45 | 88.57 | 87.51 | 88.04 | 536,306 | -0.11(-0.13%) |
Apr 22, 2021 | 87.79 | 88.98 | 87.73 | 88.15 | 344,619 | +0.18(+0.20%) |
Apr 21, 2021 | 87.90 | 88.64 | 87.40 | 87.97 | 421,962 | +0.23(+0.26%) |
Apr 20, 2021 | 86.69 | 88.44 | 86.69 | 87.74 | 632,069 | +1.15(+1.33%) |
Apr 19, 2021 | 85.48 | 86.61 | 84.82 | 86.59 | 703,289 | +1.50(+1.77%) |
Apr 16, 2021 | 84.94 | 85.42 | 84.49 | 85.09 | 353,264 | +0.56(+0.66%) |
Apr 15, 2021 | 83.71 | 84.98 | 83.71 | 84.53 | 796,204 | +1.27(+1.53%) |
Apr 14, 2021 | 84.11 | 84.21 | 83.20 | 83.26 | 381,010 | -0.75(-0.89%) |
Apr 13, 2021 | 82.80 | 84.22 | 82.79 | 84.01 | 669,900 | +1.33(+1.61%) |
Apr 12, 2021 | 82.42 | 82.79 | 81.80 | 82.68 | 484,254 | +0.39(+0.47%) |
Apr 09, 2021 | 81.99 | 82.52 | 81.65 | 82.30 | 466,784 | +0.61(+0.74%) |
Apr 08, 2021 | 81.83 | 82.69 | 81.67 | 81.69 | 417,596 | -0.17(-0.21%) |
Apr 07, 2021 | 82.39 | 82.42 | 81.05 | 81.86 | 579,886 | -0.37(-0.45%) |
Apr 06, 2021 | 81.01 | 82.38 | 80.71 | 82.23 | 579,419 | +0.98(+1.21%) |
Apr 05, 2021 | 81.37 | 81.37 | 80.14 | 81.25 | 425,107 | +0.05(+0.06%) |
Apr 01, 2021 | 79.59 | 81.28 | 79.08 | 81.20 | 729,561 | +2.08(+2.63%) |
Mar 31, 2021 | 79.71 | 80.30 | 78.53 | 79.12 | 658,056 | -0.61(-0.76%) |
Mar 30, 2021 | 79.55 | 80.29 | 79.12 | 79.73 | 498,405 | +0.16(+0.20%) |
Mar 29, 2021 | 79.45 | 80.66 | 78.46 | 79.57 | 580,540 | +0.06(+0.07%) |
Mar 26, 2021 | 78.87 | 79.93 | 78.41 | 79.52 | 477,213 | +0.76(+0.97%) |
Mar 25, 2021 | 78.85 | 79.40 | 77.36 | 78.75 | 436,233 | -0.27(-0.34%) |
Mar 24, 2021 | 80.03 | 80.44 | 79.02 | 79.02 | 485,345 | -1.03(-1.29%) |
Mar 23, 2021 | 78.80 | 80.25 | 78.35 | 80.05 | 483,289 | +1.40(+1.78%) |
Mar 22, 2021 | 77.33 | 79.02 | 77.33 | 78.65 | 406,075 | +0.95(+1.22%) |
Mar 19, 2021 | 80.73 | 80.76 | 77.61 | 77.70 | 1,595,019 | -2.81(-3.49%) |
Mar 18, 2021 | 79.59 | 80.70 | 79.06 | 80.51 | 487,317 | +0.47(+0.59%) |
Mar 17, 2021 | 81.54 | 81.77 | 79.91 | 80.04 | 794,107 | -1.62(-1.98%) |
Mar 16, 2021 | 81.34 | 82.02 | 80.59 | 81.66 | 1,191,931 | +0.66(+0.82%) |
Mar 15, 2021 | 80.59 | 81.81 | 80.38 | 81.00 | 688,110 | +0.77(+0.96%) |
Mar 12, 2021 | 78.56 | 80.50 | 78.34 | 80.23 | 587,798 | +1.71(+2.18%) |
Mar 11, 2021 | 78.27 | 79.70 | 78.19 | 78.51 | 510,641 | -0.01(-0.01%) |
Mar 10, 2021 | 78.00 | 79.08 | 77.57 | 78.52 | 528,895 | +1.01(+1.31%) |
Mar 09, 2021 | 77.06 | 78.20 | 76.45 | 77.51 | 535,769 | +0.71(+0.92%) |
Mar 08, 2021 | 76.19 | 77.95 | 76.09 | 76.80 | 881,931 | +1.08(+1.42%) |
Mar 05, 2021 | 75.37 | 75.86 | 73.90 | 75.72 | 676,549 | +0.54(+0.72%) |
Mar 04, 2021 | 76.81 | 77.75 | 74.66 | 75.18 | 705,164 | -1.46(-1.91%) |
Mar 03, 2021 | 76.58 | 77.40 | 75.82 | 76.65 | 910,055 | -0.01(-0.01%) |
Mar 02, 2021 | 76.34 | 77.53 | 75.07 | 76.65 | 646,956 | +0.06(+0.07%) |
Mar 01, 2021 | 78.78 | 79.29 | 76.57 | 76.60 | 808,700 | -0.64(-0.82%) |
Feb 26, 2021 | 78.12 | 78.73 | 77.23 | 77.23 | 889,465 | -0.67(-0.86%) |
Feb 25, 2021 | 77.40 | 79.49 | 77.33 | 77.91 | 547,213 | +0.45(+0.58%) |
Feb 24, 2021 | 78.91 | 79.53 | 77.34 | 77.46 | 499,217 | -1.35(-1.72%) |
Feb 23, 2021 | 77.11 | 80.28 | 77.11 | 78.81 | 532,483 | +1.52(+1.97%) |
Feb 22, 2021 | 76.40 | 77.41 | 75.65 | 77.29 | 538,542 | +0.93(+1.22%) |
Feb 19, 2021 | 75.72 | 76.77 | 75.28 | 76.36 | 358,914 | +0.96(+1.27%) |
Feb 18, 2021 | 75.39 | 76.92 | 75.16 | 75.40 | 566,308 | -0.20(-0.27%) |
Feb 17, 2021 | 75.42 | 75.95 | 74.63 | 75.61 | 574,145 | +0.41(+0.54%) |
Feb 16, 2021 | 75.51 | 76.06 | 73.67 | 75.20 | 979,122 | -0.49(-0.64%) |
Feb 12, 2021 | 77.41 | 77.79 | 75.29 | 75.69 | 598,227 | -1.94(-2.50%) |
Feb 11, 2021 | 78.03 | 78.50 | 77.18 | 77.63 | 690,997 | -0.71(-0.90%) |
Feb 10, 2021 | 79.81 | 79.85 | 77.52 | 78.34 | 570,199 | -0.79(-1.00%) |
Feb 09, 2021 | 77.95 | 79.47 | 77.95 | 79.13 | 510,032 | +1.68(+2.18%) |
Feb 08, 2021 | 77.35 | 77.58 | 76.26 | 77.45 | 320,308 | +0.05(+0.06%) |
Feb 05, 2021 | 77.54 | 77.73 | 76.82 | 77.40 | 332,952 | -0.30(-0.39%) |
Feb 04, 2021 | 77.24 | 78.18 | 76.58 | 77.70 | 512,047 | +0.74(+0.96%) |
Feb 03, 2021 | 75.69 | 77.23 | 74.82 | 76.97 | 569,134 | +1.13(+1.49%) |
Feb 02, 2021 | 76.39 | 76.39 | 75.08 | 75.84 | 556,623 | -0.67(-0.88%) |
Feb 01, 2021 | 74.88 | 76.56 | 73.90 | 76.51 | 932,249 | +1.41(+1.88%) |
Jan 29, 2021 | 73.65 | 75.52 | 73.44 | 75.10 | 724,999 | +0.56(+0.75%) |
Jan 28, 2021 | 75.72 | 77.01 | 74.22 | 74.54 | 628,755 | -38.77(-34.22%) |
Jan 27, 2021 | 114.20 | 115.77 | 112.64 | 113.31 | 431,667 | -1.79(-1.55%) |
Jan 26, 2021 | 114.15 | 115.65 | 113.90 | 115.10 | 269,348 | +0.82(+0.72%) |
Jan 25, 2021 | 113.10 | 115.28 | 111.98 | 114.28 | 393,781 | +1.63(+1.45%) |
Jan 22, 2021 | 111.53 | 113.18 | 111.33 | 112.65 | 336,210 | +1.11(+1.00%) |
Jan 21, 2021 | 111.54 | 112.05 | 110.65 | 111.53 | 239,123 | -0.51(-0.45%) |
Jan 20, 2021 | 110.47 | 113.07 | 109.55 | 112.04 | 358,236 | +1.58(+1.43%) |
Jan 19, 2021 | 113.07 | 113.07 | 110.06 | 110.46 | 350,867 | -2.69(-2.38%) |
Jan 15, 2021 | 110.37 | 113.81 | 109.84 | 113.14 | 431,914 | +2.49(+2.25%) |
Jan 14, 2021 | 111.25 | 111.88 | 110.11 | 110.65 | 1,349,040 | -0.50(-0.45%) |
Jan 13, 2021 | 107.19 | 112.01 | 106.77 | 111.15 | 1,381,937 | +4.46(+4.19%) |
Jan 12, 2021 | 106.30 | 107.68 | 105.74 | 106.68 | 513,452 | +0.11(+0.10%) |
Jan 11, 2021 | 106.82 | 107.47 | 106.03 | 106.57 | 581,537 | -0.58(-0.54%) |
Jan 08, 2021 | 106.32 | 108.59 | 105.81 | 107.15 | 912,622 | +1.86(+1.76%) |
Jan 07, 2021 | 104.73 | 105.55 | 103.67 | 105.29 | 630,281 | +0.39(+0.38%) |
Jan 06, 2021 | 104.99 | 106.07 | 103.75 | 104.90 | 677,432 | -0.06(-0.06%) |
Jan 05, 2021 | 105.30 | 106.62 | 104.49 | 104.96 | 608,789 | -0.41(-0.39%) |
Jan 04, 2021 | 109.00 | 109.73 | 105.29 | 105.37 | 749,209 | -3.86(-3.53%) |
Dec 31, 2020 | 109.23 | 109.23 | 109.23 | 288,497 | -0.10(-0.09%) | |
Dec 30, 2020 | 109.77 | 110.36 | 108.58 | 109.34 | 288,497 | -0.14(-0.13%) |
Dec 29, 2020 | 110.01 | 110.41 | 108.48 | 109.47 | 221,206 | -0.38(-0.35%) |
Dec 28, 2020 | 109.58 | 109.93 | 108.38 | 109.86 | 321,038 | +0.60(+0.55%) |
Dec 24, 2020 | 107.25 | 109.25 | 107.25 | 109.25 | 88,201 | +2.22(+2.08%) |
Dec 23, 2020 | 109.42 | 110.59 | 106.78 | 107.03 | 438,250 | -2.10(-1.92%) |
Dec 22, 2020 | 107.41 | 109.15 | 106.87 | 109.13 | 419,822 | +1.58(+1.47%) |
Dec 21, 2020 | 105.10 | 108.00 | 105.08 | 107.54 | 371,230 | +0.91(+0.85%) |
Dec 18, 2020 | 109.30 | 109.51 | 106.20 | 106.64 | 1,145,751 | -2.08(-1.91%) |
Dec 17, 2020 | 109.07 | 109.66 | 107.59 | 108.71 | 710,065 | +0.30(+0.28%) |
Dec 16, 2020 | 108.67 | 109.47 | 106.89 | 108.41 | 526,845 | +0.48(+0.44%) |
Dec 15, 2020 | 103.67 | 108.06 | 102.61 | 107.94 | 762,858 | +4.39(+4.24%) |
Dec 14, 2020 | 105.46 | 107.99 | 103.07 | 103.54 | 575,950 | -1.13(-1.08%) |
Dec 11, 2020 | 102.88 | 104.80 | 102.45 | 104.67 | 666,925 | +1.83(+1.78%) |
Dec 10, 2020 | 102.32 | 103.44 | 102.22 | 102.84 | 486,658 | +0.13(+0.12%) |
Dec 09, 2020 | 102.22 | 102.81 | 100.64 | 102.71 | 396,463 | +0.30(+0.29%) |
Dec 08, 2020 | 101.78 | 103.51 | 101.65 | 102.41 | 601,170 | +0.28(+0.28%) |
Dec 07, 2020 | 102.06 | 103.14 | 102.06 | 102.13 | 358,018 | +0.29(+0.29%) |
Dec 04, 2020 | 101.01 | 102.51 | 100.92 | 101.83 | 421,227 | +1.20(+1.19%) |
Dec 03, 2020 | 99.88 | 101.43 | 99.88 | 100.64 | 356,939 | +0.53(+0.53%) |
Dec 02, 2020 | 102.22 | 102.22 | 99.66 | 100.10 | 357,221 | -2.49(-2.43%) |
Dec 01, 2020 | 101.10 | 102.72 | 100.64 | 102.59 | 631,884 | +2.20(+2.20%) |
Nov 30, 2020 | 99.37 | 101.09 | 98.76 | 100.39 | 585,601 | +1.14(+1.15%) |
Nov 27, 2020 | 100.00 | 100.51 | 98.76 | 99.24 | 170,611 | -0.97(-0.97%) |
Nov 25, 2020 | 99.10 | 100.55 | 98.25 | 100.21 | 527,463 | +1.63(+1.65%) |
Nov 24, 2020 | 99.81 | 100.21 | 98.04 | 98.59 | 588,572 | -0.41(-0.42%) |
Nov 23, 2020 | 101.48 | 102.67 | 98.88 | 99.00 | 368,849 | -2.03(-2.01%) |
Nov 20, 2020 | 102.15 | 102.26 | 100.26 | 101.03 | 315,428 | -1.32(-1.29%) |
Nov 19, 2020 | 102.27 | 102.89 | 101.00 | 102.35 | 164,579 | -0.17(-0.17%) |
Nov 18, 2020 | 106.77 | 106.97 | 102.45 | 102.52 | 307,094 | -4.25(-3.98%) |
Nov 17, 2020 | 105.75 | 107.05 | 105.24 | 106.77 | 252,883 | +0.17(+0.16%) |
Nov 16, 2020 | 108.25 | 108.56 | 103.69 | 106.59 | 390,187 | -0.10(-0.09%) |
Nov 13, 2020 | 104.56 | 107.23 | 104.19 | 106.69 | 371,606 | +2.25(+2.16%) |
Nov 12, 2020 | 104.96 | 105.29 | 103.37 | 104.44 | 324,893 | -0.45(-0.43%) |
Nov 11, 2020 | 104.32 | 105.91 | 102.87 | 104.89 | 534,377 | +0.75(+0.72%) |
Nov 10, 2020 | 96.86 | 104.47 | 96.46 | 104.14 | 634,362 | +6.99(+7.20%) |
Nov 09, 2020 | 109.74 | 109.74 | 97.07 | 97.15 | 714,432 | -7.47(-7.14%) |
Nov 06, 2020 | 104.09 | 108.54 | 104.09 | 104.61 | 254,441 | +0.39(+0.38%) |
Nov 05, 2020 | 106.75 | 107.21 | 104.22 | 104.22 | 331,007 | -1.68(-1.59%) |
Nov 04, 2020 | 106.69 | 107.94 | 105.62 | 105.91 | 274,871 | -0.90(-0.84%) |
Nov 03, 2020 | 106.45 | 107.01 | 105.22 | 106.80 | 425,155 | +1.30(+1.23%) |
Nov 02, 2020 | 105.16 | 106.27 | 104.19 | 105.50 | 253,663 | +1.06(+1.02%) |
Oct 30, 2020 | 104.21 | 105.59 | 103.43 | 104.44 | 340,020 | -0.50(-0.48%) |
Oct 29, 2020 | 104.53 | 105.45 | 103.66 | 104.94 | 276,762 | +0.67(+0.64%) |
Oct 28, 2020 | 103.50 | 105.89 | 103.50 | 104.28 | 298,194 | -0.74(-0.71%) |
Oct 27, 2020 | 106.74 | 107.09 | 104.96 | 105.02 | 216,122 | -1.67(-1.57%) |
Oct 26, 2020 | 105.73 | 106.77 | 104.94 | 106.69 | 211,339 | +0.25(+0.23%) |
Oct 23, 2020 | 106.40 | 106.88 | 105.29 | 106.44 | 301,220 | +0.42(+0.40%) |
Oct 22, 2020 | 104.44 | 106.56 | 104.44 | 106.02 | 160,577 | +1.48(+1.42%) |
Oct 21, 2020 | 104.19 | 105.01 | 103.55 | 104.54 | 309,322 | -0.17(-0.17%) |
Oct 20, 2020 | 104.72 | 105.61 | 104.50 | 104.72 | 294,893 | +0.47(+0.45%) |
Oct 19, 2020 | 106.58 | 107.05 | 103.96 | 104.25 | 370,147 | -2.20(-2.06%) |
Oct 16, 2020 | 106.81 | 107.48 | 106.22 | 106.44 | 402,428 | -0.79(-0.73%) |
Oct 15, 2020 | 105.66 | 107.92 | 105.54 | 107.23 | 370,721 | +1.10(+1.03%) |
Oct 14, 2020 | 104.60 | 106.21 | 103.99 | 106.13 | 574,943 | +1.08(+1.03%) |
Oct 13, 2020 | 104.30 | 105.36 | 103.14 | 105.05 | 634,248 | +0.87(+0.83%) |
Oct 12, 2020 | 103.59 | 104.86 | 102.92 | 104.19 | 247,667 | +0.17(+0.17%) |
Oct 09, 2020 | 105.07 | 105.07 | 103.16 | 104.01 | 278,049 | -0.59(-0.57%) |
Oct 08, 2020 | 104.01 | 104.69 | 103.36 | 104.61 | 386,185 | +1.11(+1.07%) |
Oct 07, 2020 | 103.33 | 104.40 | 102.63 | 103.50 | 359,574 | +0.46(+0.45%) |
Oct 06, 2020 | 104.24 | 104.26 | 101.69 | 103.04 | 848,156 | +0.94(+0.92%) |
Oct 05, 2020 | 101.17 | 102.42 | 99.70 | 102.09 | 508,772 | +1.24(+1.23%) |
Oct 02, 2020 | 96.53 | 101.27 | 96.11 | 100.85 | 571,893 | +3.04(+3.10%) |
Oct 01, 2020 | 95.85 | 98.13 | 95.85 | 97.82 | 510,296 | +2.39(+2.51%) |
Sep 30, 2020 | 97.47 | 97.47 | 94.89 | 95.42 | 652,319 | -1.02(-1.05%) |
Sep 29, 2020 | 96.93 | 97.68 | 95.37 | 96.44 | 350,487 | -0.76(-0.78%) |
Sep 28, 2020 | 96.61 | 97.92 | 95.86 | 97.20 | 494,876 | +1.70(+1.77%) |
Sep 25, 2020 | 92.92 | 95.78 | 92.92 | 95.50 | 409,173 | +2.12(+2.27%) |
Sep 24, 2020 | 93.95 | 94.99 | 92.88 | 93.38 | 429,203 | -0.66(-0.70%) |
Sep 23, 2020 | 96.10 | 96.10 | 93.68 | 94.05 | 361,170 | -2.45(-2.54%) |
Sep 22, 2020 | 95.82 | 97.08 | 95.82 | 96.49 | 486,779 | +0.67(+0.70%) |
Sep 21, 2020 | 96.21 | 96.76 | 93.63 | 95.82 | 522,324 | -1.41(-1.45%) |
Sep 18, 2020 | 98.60 | 98.60 | 96.75 | 97.24 | 639,409 | -1.62(-1.64%) |
Sep 17, 2020 | 100.23 | 100.64 | 98.38 | 98.86 | 490,108 | -2.12(-2.10%) |
Sep 16, 2020 | 100.65 | 101.85 | 100.44 | 100.98 | 307,911 | +0.89(+0.89%) |
Sep 15, 2020 | 100.17 | 101.21 | 99.63 | 100.09 | 285,685 | -0.06(-0.06%) |
Sep 14, 2020 | 98.96 | 100.31 | 98.51 | 100.16 | 349,806 | +1.66(+1.68%) |
Sep 11, 2020 | 98.36 | 99.26 | 97.62 | 98.50 | 268,185 | +0.24(+0.24%) |
Sep 10, 2020 | 98.63 | 98.82 | 97.15 | 98.26 | 374,744 | -0.36(-0.37%) |
Sep 09, 2020 | 97.71 | 99.97 | 97.71 | 98.62 | 321,098 | +1.61(+1.66%) |
Sep 08, 2020 | 97.04 | 97.87 | 95.79 | 97.01 | 388,870 | -0.62(-0.63%) |
Sep 04, 2020 | 98.38 | 99.11 | 95.83 | 97.63 | 302,715 | -0.83(-0.85%) |
Sep 03, 2020 | 98.88 | 100.51 | 98.00 | 98.46 | 528,965 | -0.41(-0.41%) |
Sep 02, 2020 | 96.99 | 99.04 | 96.39 | 98.87 | 589,180 | +1.88(+1.93%) |
Sep 01, 2020 | 95.57 | 97.15 | 94.71 | 96.99 | 451,970 | +1.42(+1.49%) |
Aug 31, 2020 | 95.38 | 96.00 | 95.00 | 95.57 | 333,133 | -0.23(-0.24%) |
Aug 28, 2020 | 94.92 | 96.04 | 94.25 | 95.79 | 415,571 | +1.12(+1.19%) |
Aug 27, 2020 | 93.79 | 95.59 | 93.68 | 94.67 | 463,317 | +1.50(+1.61%) |
Aug 26, 2020 | 94.10 | 94.10 | 92.35 | 93.18 | 264,431 | -1.17(-1.24%) |
Aug 25, 2020 | 93.83 | 94.73 | 93.37 | 94.34 | 321,292 | +0.36(+0.39%) |
Aug 24, 2020 | 92.56 | 94.07 | 91.87 | 93.98 | 335,449 | +1.21(+1.31%) |
Aug 21, 2020 | 91.97 | 92.92 | 91.39 | 92.77 | 235,751 | +0.68(+0.74%) |
Aug 20, 2020 | 90.28 | 92.62 | 90.04 | 92.09 | 224,341 | +1.54(+1.70%) |
Aug 19, 2020 | 93.40 | 93.40 | 90.46 | 90.55 | 279,824 | -2.90(-3.10%) |
Aug 18, 2020 | 92.83 | 94.12 | 92.04 | 93.45 | 385,140 | +0.69(+0.74%) |
Aug 17, 2020 | 92.74 | 92.98 | 91.92 | 92.76 | 256,154 | +0.27(+0.29%) |
Aug 14, 2020 | 91.20 | 93.77 | 91.20 | 92.49 | 377,180 | +0.95(+1.04%) |
Aug 13, 2020 | 93.00 | 93.74 | 91.28 | 91.53 | 300,688 | -1.31(-1.42%) |
Aug 12, 2020 | 92.19 | 93.08 | 91.57 | 92.85 | 201,735 | +0.86(+0.94%) |
Aug 11, 2020 | 94.22 | 94.74 | 90.99 | 91.99 | 406,339 | -1.68(-1.79%) |
Aug 10, 2020 | 93.99 | 95.61 | 93.13 | 93.66 | 440,614 | +1.07(+1.16%) |
Aug 07, 2020 | 91.02 | 94.21 | 90.36 | 92.60 | 474,592 | +2.09(+2.31%) |
Aug 06, 2020 | 89.69 | 90.99 | 87.00 | 90.50 | 494,228 | +0.02(+0.02%) |
Aug 05, 2020 | 91.28 | 91.74 | 90.03 | 90.48 | 524,693 | -0.48(-0.53%) |
Aug 04, 2020 | 88.70 | 91.39 | 88.63 | 90.96 | 431,692 | +1.99(+2.23%) |
Aug 03, 2020 | 88.77 | 89.26 | 88.04 | 88.98 | 381,105 | +0.03(+0.03%) |
Jul 31, 2020 | 87.80 | 89.03 | 87.12 | 88.95 | 317,056 | +0.95(+1.08%) |
Jul 30, 2020 | 86.64 | 88.53 | 86.32 | 88.00 | 220,048 | +0.30(+0.34%) |
Jul 29, 2020 | 87.88 | 88.79 | 86.63 | 87.70 | 315,842 | +0.14(+0.17%) |
Jul 28, 2020 | 84.20 | 88.23 | 84.20 | 87.56 | 384,406 | +3.47(+4.13%) |
Jul 27, 2020 | 84.17 | 84.48 | 82.87 | 84.08 | 601,558 | -0.57(-0.67%) |
Jul 24, 2020 | 85.80 | 86.01 | 84.54 | 84.65 | 401,892 | -0.89(-1.04%) |
Jul 23, 2020 | 86.01 | 86.75 | 84.92 | 85.54 | 231,130 | -0.70(-0.81%) |
Jul 22, 2020 | 84.19 | 86.42 | 83.89 | 86.24 | 272,837 | +1.67(+1.97%) |
Jul 21, 2020 | 86.25 | 86.47 | 84.39 | 84.57 | 278,491 | -1.04(-1.22%) |
Jul 20, 2020 | 86.69 | 87.51 | 85.06 | 85.62 | 216,276 | -1.21(-1.39%) |
Jul 17, 2020 | 86.01 | 87.39 | 85.25 | 86.82 | 400,899 | +1.44(+1.69%) |
Jul 16, 2020 | 86.07 | 86.52 | 85.11 | 85.38 | 323,535 | -1.03(-1.20%) |
Jul 15, 2020 | 87.08 | 87.56 | 85.80 | 86.41 | 574,838 | -0.64(-0.74%) |
Jul 14, 2020 | 85.30 | 87.32 | 85.30 | 87.06 | 365,206 | +1.76(+2.06%) |
Jul 13, 2020 | 86.62 | 87.05 | 85.20 | 85.30 | 424,257 | -1.10(-1.27%) |
Jul 10, 2020 | 85.80 | 86.95 | 85.67 | 86.39 | 409,416 | +0.81(+0.94%) |
Jul 09, 2020 | 85.48 | 85.84 | 84.83 | 85.59 | 213,533 | +0.03(+0.03%) |
Jul 08, 2020 | 85.53 | 86.37 | 85.32 | 85.56 | 434,480 | +0.20(+0.23%) |
Jul 07, 2020 | 85.38 | 86.32 | 85.04 | 85.36 | 325,746 | -1.24(-1.43%) |
Jul 06, 2020 | 89.69 | 89.88 | 85.98 | 86.60 | 276,474 | -1.60(-1.82%) |
Jul 02, 2020 | 89.32 | 89.37 | 87.51 | 88.21 | 252,120 | +0.21(+0.23%) |
Jul 01, 2020 | 85.14 | 88.36 | 84.48 | 88.00 | 374,329 | +2.89(+3.39%) |
Jun 30, 2020 | 83.50 | 86.05 | 83.50 | 85.11 | 661,818 | +1.72(+2.06%) |
Jun 29, 2020 | 82.99 | 83.56 | 81.89 | 83.39 | 282,982 | +1.34(+1.63%) |
Jun 26, 2020 | 82.67 | 83.48 | 81.57 | 82.06 | 384,204 | -1.07(-1.28%) |
Jun 25, 2020 | 82.62 | 83.58 | 81.81 | 83.12 | 269,128 | -0.13(-0.15%) |
Jun 24, 2020 | 83.45 | 84.70 | 81.72 | 83.25 | 402,949 | -1.00(-1.19%) |
Jun 23, 2020 | 85.81 | 86.03 | 83.57 | 84.25 | 370,268 | -0.92(-1.08%) |
Jun 22, 2020 | 83.90 | 85.24 | 82.07 | 85.18 | 422,151 | +0.93(+1.11%) |
Jun 19, 2020 | 87.38 | 87.38 | 84.19 | 84.24 | 1,123,384 | -1.65(-1.92%) |
Jun 18, 2020 | 86.74 | 87.53 | 85.66 | 85.89 | 355,159 | -1.52(-1.74%) |
Jun 17, 2020 | 89.25 | 89.25 | 87.12 | 87.42 | 254,234 | -1.69(-1.90%) |
Jun 16, 2020 | 91.15 | 91.15 | 88.27 | 89.11 | 332,415 | +0.82(+0.92%) |
Jun 15, 2020 | 84.24 | 89.21 | 84.24 | 88.30 | 347,162 | +1.84(+2.13%) |
Jun 12, 2020 | 87.63 | 87.93 | 84.41 | 86.46 | 483,267 | +1.39(+1.63%) |
Jun 11, 2020 | 86.31 | 87.62 | 84.89 | 85.07 | 375,859 | -4.51(-5.03%) |
Jun 10, 2020 | 91.79 | 91.79 | 89.11 | 89.58 | 437,955 | -2.51(-2.73%) |
Jun 09, 2020 | 92.10 | 92.80 | 90.46 | 92.09 | 584,067 | -1.46(-1.56%) |
Jun 08, 2020 | 93.49 | 94.23 | 92.38 | 93.55 | 449,911 | +0.91(+0.98%) |
Jun 05, 2020 | 93.23 | 93.97 | 91.84 | 92.64 | 375,725 | +1.78(+1.96%) |
Jun 04, 2020 | 91.28 | 91.28 | 89.24 | 90.86 | 324,395 | -0.54(-0.59%) |
Jun 03, 2020 | 89.58 | 91.84 | 89.24 | 91.40 | 441,713 | +2.43(+2.73%) |
Jun 02, 2020 | 89.29 | 89.57 | 87.96 | 88.97 | 409,498 | +0.51(+0.58%) |