Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 116.72 | 116.72 | 112.55 | 116.26 | 1,258 | +5.51(+4.98%) |
May 27, 2021 | 114.49 | 115.60 | 110.75 | 110.75 | 3,703 | -5.05(-4.36%) |
May 26, 2021 | 115.80 | 115.80 | 115.80 | 115.80 | 1,332 | +0.00(+0.00%) |
May 25, 2021 | 115.72 | 115.80 | 115.72 | 115.80 | 1,761 | -1.12(-0.96%) |
May 24, 2021 | 113.89 | 116.92 | 113.81 | 116.92 | 1,073 | -0.08(-0.07%) |
May 21, 2021 | 113.76 | 117.00 | 113.76 | 117.00 | 2,133 | +3.00(+2.63%) |
May 20, 2021 | 113.00 | 114.92 | 113.00 | 114.00 | 1,259 | +1.08(+0.96%) |
May 19, 2021 | 112.92 | 113.00 | 111.13 | 112.92 | 1,620 | +2.19(+1.98%) |
May 18, 2021 | 112.92 | 112.92 | 110.65 | 110.73 | 4,568 | -1.39(-1.24%) |
May 17, 2021 | 111.00 | 112.12 | 109.52 | 112.12 | 5,539 | +1.46(+1.32%) |
May 14, 2021 | 108.52 | 110.74 | 108.52 | 110.66 | 1,963 | +2.30(+2.12%) |
May 13, 2021 | 109.23 | 110.90 | 108.36 | 108.36 | 1,786 | -0.94(-0.86%) |
May 12, 2021 | 108.08 | 110.25 | 108.08 | 109.30 | 18,870 | +0.33(+0.30%) |
May 11, 2021 | 108.97 | 108.97 | 107.69 | 108.97 | 1,375 | +1.59(+1.48%) |
May 10, 2021 | 109.08 | 109.08 | 107.38 | 107.38 | 6,308 | -1.02(-0.94%) |
May 07, 2021 | 107.45 | 108.40 | 107.45 | 108.40 | 1,439 | +1.48(+1.38%) |
May 06, 2021 | 107.90 | 107.90 | 105.63 | 106.92 | 1,509 | +1.65(+1.57%) |
May 05, 2021 | 105.34 | 105.34 | 105.27 | 105.27 | 749 | -1.94(-1.81%) |
May 04, 2021 | 107.21 | 107.29 | 105.05 | 107.21 | 3,001 | -0.71(-0.66%) |
May 03, 2021 | 107.85 | 107.92 | 105.62 | 107.92 | 1,990 | +0.08(+0.07%) |
Apr 30, 2021 | 107.10 | 109.01 | 105.26 | 107.84 | 2,300 | +3.44(+3.30%) |
Apr 29, 2021 | 104.00 | 105.32 | 103.00 | 104.40 | 2,502 | -0.14(-0.14%) |
Apr 28, 2021 | 105.20 | 105.28 | 104.08 | 104.54 | 2,247 | -1.08(-1.02%) |
Apr 27, 2021 | 105.92 | 105.92 | 105.62 | 105.62 | 1,345 | -0.08(-0.08%) |
Apr 26, 2021 | 104.82 | 105.70 | 104.00 | 105.70 | 2,423 | -0.47(-0.44%) |
Apr 23, 2021 | 106.27 | 106.27 | 104.00 | 106.17 | 1,900 | +0.05(+0.05%) |
Apr 22, 2021 | 106.32 | 106.32 | 104.50 | 106.12 | 2,416 | -0.98(-0.92%) |
Apr 21, 2021 | 104.40 | 107.10 | 104.40 | 107.10 | 2,741 | +3.35(+3.23%) |
Apr 20, 2021 | 106.00 | 106.00 | 103.16 | 103.75 | 3,606 | +1.98(+1.94%) |
Apr 19, 2021 | 103.00 | 104.00 | 101.62 | 101.77 | 1,986 | +1.27(+1.26%) |
Apr 16, 2021 | 101.92 | 102.66 | 100.50 | 100.50 | 3,300 | -1.50(-1.47%) |
Apr 15, 2021 | 100.35 | 102.00 | 100.35 | 102.00 | 1,543 | +2.98(+3.01%) |
Apr 14, 2021 | 98.20 | 100.74 | 98.20 | 99.02 | 3,622 | -0.22(-0.22%) |
Apr 13, 2021 | 96.45 | 99.24 | 96.45 | 99.24 | 2,743 | -0.08(-0.08%) |
Apr 12, 2021 | 99.45 | 100.82 | 99.32 | 99.32 | 1,226 | -2.02(-1.99%) |
Apr 09, 2021 | 100.10 | 101.34 | 100.10 | 101.34 | 1,300 | +1.32(+1.32%) |
Apr 08, 2021 | 97.65 | 100.02 | 97.65 | 100.02 | 2,649 | +4.76(+5.00%) |
Apr 07, 2021 | 95.00 | 98.92 | 95.00 | 95.26 | 3,126 | -3.11(-3.16%) |
Apr 06, 2021 | 97.00 | 100.17 | 97.00 | 98.37 | 4,453 | -1.63(-1.63%) |
Apr 05, 2021 | 99.92 | 100.00 | 97.00 | 100.00 | 2,030 | +2.45(+2.51%) |
Apr 01, 2021 | 101.44 | 101.52 | 97.55 | 97.55 | 8,100 | -3.30(-3.27%) |
Mar 31, 2021 | 98.10 | 100.85 | 98.10 | 100.85 | 2,764 | +0.86(+0.86%) |
Mar 30, 2021 | 98.33 | 101.72 | 98.08 | 99.99 | 2,179 | -0.01(-0.01%) |
Mar 29, 2021 | 101.02 | 102.00 | 100.00 | 100.00 | 1,857 | -0.67(-0.67%) |
Mar 26, 2021 | 99.72 | 100.67 | 97.85 | 100.67 | 3,000 | +0.99(+0.99%) |
Mar 25, 2021 | 97.95 | 99.68 | 96.53 | 99.68 | 3,667 | +0.26(+0.26%) |
Mar 24, 2021 | 99.57 | 99.57 | 99.42 | 99.42 | 1,262 | +0.92(+0.93%) |
Mar 23, 2021 | 100.05 | 101.49 | 98.34 | 98.50 | 6,969 | -2.98(-2.94%) |
Mar 22, 2021 | 101.00 | 101.60 | 98.10 | 101.48 | 2,818 | +1.88(+1.89%) |
Mar 19, 2021 | 100.42 | 100.42 | 99.52 | 99.60 | 1,700 | -0.85(-0.85%) |
Mar 18, 2021 | 100.57 | 100.57 | 97.86 | 100.45 | 4,709 | -0.20(-0.20%) |
Mar 17, 2021 | 97.52 | 100.65 | 97.52 | 100.65 | 4,663 | +2.07(+2.10%) |
Mar 16, 2021 | 98.05 | 101.00 | 98.05 | 98.58 | 91,015 | +1.58(+1.63%) |
Mar 15, 2021 | 96.13 | 97.14 | 95.14 | 97.00 | 11,006 | -0.02(-0.02%) |
Mar 12, 2021 | 96.58 | 97.48 | 94.49 | 97.02 | 5,000 | +0.27(+0.28%) |
Mar 11, 2021 | 96.50 | 99.27 | 96.50 | 96.75 | 8,173 | -2.90(-2.91%) |
Mar 10, 2021 | 100.00 | 101.07 | 99.65 | 99.65 | 4,254 | -0.02(-0.02%) |
Mar 09, 2021 | 98.50 | 99.92 | 98.00 | 99.67 | 1,962 | +2.50(+2.57%) |
Mar 08, 2021 | 93.65 | 97.17 | 93.13 | 97.17 | 2,328 | +0.70(+0.73%) |
Mar 05, 2021 | 94.71 | 96.47 | 93.58 | 96.47 | 2,100 | +1.76(+1.86%) |
Mar 04, 2021 | 95.00 | 96.82 | 94.26 | 94.71 | 4,686 | -0.91(-0.95%) |
Mar 03, 2021 | 95.62 | 95.62 | 95.62 | 95.62 | 1,309 | -1.84(-1.89%) |
Mar 02, 2021 | 96.10 | 97.75 | 95.86 | 97.46 | 2,935 | -0.46(-0.47%) |
Mar 01, 2021 | 97.81 | 98.00 | 96.10 | 97.92 | 7,922 | +0.62(+0.64%) |
Feb 26, 2021 | 97.67 | 98.50 | 96.10 | 97.30 | 2,200 | +0.95(+0.99%) |
Feb 25, 2021 | 99.45 | 100.06 | 96.35 | 96.35 | 177,978 | -2.55(-2.58%) |
Feb 24, 2021 | 100.32 | 100.40 | 98.00 | 98.90 | 5,322 | +0.26(+0.26%) |
Feb 23, 2021 | 101.00 | 102.42 | 98.64 | 98.64 | 2,056 | -3.58(-3.50%) |
Feb 22, 2021 | 100.00 | 102.98 | 100.00 | 102.22 | 3,933 | +2.22(+2.22%) |
Feb 19, 2021 | 101.50 | 102.92 | 100.00 | 100.00 | 3,100 | -2.95(-2.87%) |
Feb 18, 2021 | 103.92 | 104.00 | 102.95 | 102.95 | 2,165 | +0.95(+0.93%) |
Feb 17, 2021 | 100.85 | 103.82 | 100.85 | 102.00 | 3,339 | +0.08(+0.08%) |
Feb 16, 2021 | 103.00 | 104.45 | 100.85 | 101.92 | 3,969 | -1.06(-1.03%) |
Feb 12, 2021 | 102.00 | 103.39 | 100.95 | 102.98 | 6,500 | +2.06(+2.04%) |
Feb 11, 2021 | 102.50 | 102.50 | 98.75 | 100.92 | 3,996 | -0.40(-0.39%) |
Feb 10, 2021 | 100.08 | 102.92 | 100.08 | 101.32 | 3,090 | -0.10(-0.10%) |
Feb 09, 2021 | 98.35 | 102.00 | 98.35 | 101.42 | 9,027 | +1.39(+1.39%) |
Feb 08, 2021 | 98.20 | 102.14 | 98.20 | 100.03 | 7,823 | +0.03(+0.03%) |
Feb 05, 2021 | 100.00 | 101.86 | 99.70 | 100.00 | 5,600 | -2.14(-2.10%) |
Feb 04, 2021 | 100.08 | 102.58 | 100.00 | 102.14 | 6,199 | +1.65(+1.64%) |
Feb 03, 2021 | 100.00 | 101.25 | 99.75 | 100.49 | 8,786 | -0.40(-0.40%) |
Feb 02, 2021 | 102.47 | 102.83 | 100.40 | 100.89 | 2,401 | +0.41(+0.41%) |
Feb 01, 2021 | 103.76 | 104.00 | 100.48 | 100.48 | 2,817 | -4.02(-3.85%) |
Jan 29, 2021 | 104.00 | 106.00 | 102.76 | 104.50 | 7,900 | +0.49(+0.47%) |
Jan 28, 2021 | 105.59 | 106.75 | 104.00 | 104.01 | 5,165 | -0.69(-0.66%) |
Jan 27, 2021 | 106.33 | 106.55 | 104.25 | 104.70 | 4,366 | -5.30(-4.82%) |
Jan 26, 2021 | 110.75 | 110.75 | 108.28 | 110.00 | 4,277 | +3.23(+3.03%) |
Jan 25, 2021 | 107.20 | 108.65 | 101.25 | 106.77 | 4,858 | -0.13(-0.12%) |
Jan 22, 2021 | 105.75 | 107.00 | 105.50 | 106.90 | 4,400 | +1.15(+1.08%) |
Jan 21, 2021 | 105.87 | 105.87 | 104.85 | 105.75 | 2,391 | +0.50(+0.48%) |
Jan 20, 2021 | 103.45 | 105.92 | 103.45 | 105.25 | 3,478 | +0.70(+0.67%) |
Jan 19, 2021 | 105.12 | 106.55 | 104.28 | 104.55 | 9,042 | +0.75(+0.72%) |
Jan 15, 2021 | 103.92 | 104.00 | 102.29 | 103.80 | 2,800 | -0.20(-0.19%) |
Jan 14, 2021 | 102.60 | 104.00 | 102.60 | 104.00 | 5,447 | +1.08(+1.05%) |
Jan 13, 2021 | 100.50 | 102.92 | 100.50 | 102.92 | 1,778 | +1.92(+1.90%) |
Jan 12, 2021 | 103.00 | 103.00 | 100.52 | 101.00 | 2,795 | -1.84(-1.79%) |
Jan 11, 2021 | 100.00 | 103.00 | 100.00 | 102.84 | 6,513 | +2.58(+2.57%) |
Jan 08, 2021 | 101.20 | 103.00 | 100.00 | 100.26 | 3,600 | -0.74(-0.73%) |
Jan 07, 2021 | 101.17 | 102.30 | 100.70 | 101.00 | 2,481 | -0.20(-0.20%) |
Jan 06, 2021 | 101.88 | 103.00 | 100.91 | 101.20 | 3,925 | -0.67(-0.66%) |
Jan 05, 2021 | 98.95 | 102.25 | 98.95 | 101.88 | 4,418 | -0.38(-0.37%) |
Jan 04, 2021 | 99.93 | 103.60 | 99.93 | 102.25 | 10,767 | +1.25(+1.24%) |
Dec 31, 2020 | 101.00 | 101.00 | 101.00 | 41,606 | -0.13(-0.13%) | |
Dec 30, 2020 | 103.00 | 103.00 | 100.41 | 101.13 | 41,606 | +1.13(+1.13%) |
Dec 29, 2020 | 102.88 | 102.88 | 100.00 | 100.00 | 9,797 | +0.00(+0.00%) |
Dec 28, 2020 | 101.60 | 101.60 | 98.00 | 100.00 | 39,032 | +2.14(+2.19%) |
Dec 24, 2020 | 97.05 | 98.36 | 97.01 | 97.86 | 2,100 | -1.14(-1.15%) |
Dec 23, 2020 | 98.33 | 99.21 | 96.56 | 99.00 | 5,334 | +0.26(+0.26%) |
Dec 22, 2020 | 97.05 | 98.74 | 96.51 | 98.74 | 3,963 | -0.64(-0.64%) |
Dec 21, 2020 | 100.00 | 100.65 | 98.09 | 99.38 | 3,623 | -1.03(-1.02%) |
Dec 18, 2020 | 102.00 | 102.36 | 100.22 | 100.40 | 5,000 | -0.95(-0.94%) |
Dec 17, 2020 | 102.53 | 103.70 | 100.99 | 101.35 | 35,122 | -1.65(-1.60%) |
Dec 16, 2020 | 102.25 | 104.71 | 102.25 | 103.00 | 3,794 | +2.88(+2.88%) |
Dec 15, 2020 | 101.50 | 102.50 | 100.08 | 100.12 | 7,610 | -1.42(-1.40%) |
Dec 14, 2020 | 99.50 | 103.60 | 99.50 | 101.54 | 16,889 | -7.26(-6.67%) |
Dec 11, 2020 | 109.00 | 109.00 | 107.80 | 108.80 | 2,200 | +0.97(+0.90%) |
Dec 10, 2020 | 105.70 | 109.68 | 105.70 | 107.83 | 88,923 | -0.22(-0.20%) |
Dec 09, 2020 | 110.25 | 111.00 | 108.00 | 108.04 | 10,883 | -1.06(-0.97%) |
Dec 08, 2020 | 108.40 | 110.10 | 107.05 | 109.10 | 14,937 | +0.85(+0.79%) |
Dec 07, 2020 | 106.05 | 108.65 | 106.05 | 108.25 | 10,243 | +2.21(+2.08%) |
Dec 04, 2020 | 106.50 | 107.00 | 106.04 | 106.04 | 3,800 | +0.29(+0.27%) |
Dec 03, 2020 | 107.00 | 107.00 | 103.00 | 105.75 | 10,013 | -0.75(-0.70%) |
Dec 02, 2020 | 104.95 | 106.76 | 104.95 | 106.50 | 6,330 | +1.40(+1.33%) |
Dec 01, 2020 | 104.09 | 107.00 | 104.09 | 105.10 | 8,921 | +1.01(+0.97%) |
Nov 30, 2020 | 104.62 | 107.50 | 104.05 | 104.09 | 13,742 | -0.98(-0.94%) |
Nov 27, 2020 | 101.12 | 105.46 | 101.10 | 105.08 | 306,800 | -0.41(-0.38%) |
Nov 25, 2020 | 106.18 | 106.18 | 103.50 | 105.48 | 175,700 | -1.77(-1.65%) |
Nov 24, 2020 | 109.22 | 109.22 | 106.32 | 107.25 | 80,157 | -2.12(-1.94%) |
Nov 23, 2020 | 110.50 | 110.50 | 105.40 | 109.37 | 38,309 | -1.54(-1.39%) |
Nov 20, 2020 | 111.75 | 111.75 | 110.00 | 110.91 | 3,500 | +1.92(+1.76%) |
Nov 19, 2020 | 110.00 | 110.00 | 107.14 | 108.99 | 3,614 | -1.33(-1.21%) |
Nov 18, 2020 | 109.00 | 111.06 | 107.46 | 110.32 | 3,693 | +0.09(+0.09%) |
Nov 17, 2020 | 111.52 | 111.52 | 109.72 | 110.22 | 122,370 | -2.36(-2.09%) |
Nov 16, 2020 | 111.02 | 114.00 | 111.02 | 112.58 | 2,860 | -2.92(-2.53%) |
Nov 13, 2020 | 115.50 | 115.50 | 112.76 | 115.50 | 1,300 | +2.84(+2.53%) |
Nov 12, 2020 | 115.50 | 115.50 | 112.66 | 112.66 | 3,392 | -2.44(-2.12%) |
Nov 11, 2020 | 114.00 | 116.40 | 114.00 | 115.09 | 3,406 | +1.13(+0.99%) |
Nov 10, 2020 | 111.35 | 113.96 | 111.25 | 113.96 | 3,475 | +5.76(+5.32%) |
Nov 09, 2020 | 111.00 | 111.75 | 107.75 | 108.20 | 4,952 | -3.30(-2.96%) |
Nov 06, 2020 | 112.46 | 112.46 | 110.40 | 111.50 | 1,900 | +0.85(+0.77%) |
Nov 05, 2020 | 111.94 | 113.74 | 110.15 | 110.65 | 4,436 | +1.20(+1.10%) |
Nov 04, 2020 | 107.65 | 110.56 | 107.25 | 109.45 | 6,466 | +5.14(+4.93%) |
Nov 03, 2020 | 104.54 | 104.54 | 102.12 | 104.31 | 1,437 | +4.47(+4.48%) |
Nov 02, 2020 | 101.96 | 101.96 | 99.84 | 99.84 | 1,183 | -3.12(-3.03%) |
Oct 30, 2020 | 102.96 | 102.96 | 100.05 | 102.96 | 101,300 | -0.40(-0.39%) |
Oct 29, 2020 | 101.50 | 103.36 | 100.69 | 103.36 | 6,303 | +1.97(+1.94%) |
Oct 28, 2020 | 105.00 | 105.00 | 100.48 | 101.39 | 83,605 | -4.26(-4.03%) |
Oct 27, 2020 | 106.50 | 107.70 | 105.05 | 105.65 | 5,869 | -0.35(-0.33%) |
Oct 26, 2020 | 107.16 | 107.16 | 106.00 | 106.00 | 2,927 | +0.79(+0.75%) |
Oct 23, 2020 | 105.21 | 105.21 | 105.21 | 105.21 | 2,500 | +2.45(+2.39%) |
Oct 22, 2020 | 103.50 | 103.75 | 102.76 | 102.76 | 909 | -1.24(-1.20%) |
Oct 21, 2020 | 104.00 | 104.76 | 101.95 | 104.00 | 3,128 | -0.72(-0.69%) |
Oct 20, 2020 | 103.44 | 106.00 | 103.44 | 104.72 | 1,401 | -1.32(-1.24%) |
Oct 19, 2020 | 107.80 | 107.84 | 106.04 | 106.04 | 1,208 | -1.02(-0.95%) |
Oct 16, 2020 | 106.69 | 107.06 | 106.69 | 107.06 | 1,100 | +2.16(+2.06%) |
Oct 15, 2020 | 104.93 | 106.11 | 103.54 | 104.90 | 1,014 | -1.10(-1.04%) |
Oct 14, 2020 | 107.05 | 108.70 | 106.00 | 106.00 | 6,173 | -4.45(-4.03%) |
Oct 13, 2020 | 107.56 | 111.30 | 107.56 | 110.45 | 2,223 | -0.31(-0.28%) |
Oct 12, 2020 | 111.68 | 111.68 | 108.88 | 110.76 | 4,607 | +1.00(+0.91%) |
Oct 09, 2020 | 107.55 | 110.82 | 107.55 | 109.76 | 1,800 | +3.20(+3.00%) |
Oct 08, 2020 | 106.32 | 106.60 | 106.32 | 106.56 | 809 | +0.25(+0.23%) |
Oct 07, 2020 | 105.44 | 106.31 | 105.44 | 106.31 | 866 | -2.77(-2.53%) |
Oct 06, 2020 | 107.09 | 109.08 | 106.56 | 109.08 | 1,234 | -0.88(-0.80%) |
Oct 05, 2020 | 111.25 | 111.25 | 107.50 | 109.96 | 1,710 | +0.21(+0.19%) |
Oct 02, 2020 | 110.54 | 110.54 | 106.85 | 109.75 | 2,600 | -1.56(-1.40%) |
Oct 01, 2020 | 108.30 | 111.31 | 108.30 | 111.31 | 2,061 | +1.39(+1.26%) |
Sep 30, 2020 | 109.92 | 109.92 | 109.92 | 109.92 | 540 | -0.42(-0.39%) |
Sep 29, 2020 | 108.37 | 110.35 | 107.44 | 110.35 | 1,192 | +1.86(+1.71%) |
Sep 28, 2020 | 110.00 | 111.22 | 108.49 | 108.49 | 2,920 | -1.88(-1.70%) |
Sep 25, 2020 | 110.16 | 110.37 | 109.33 | 110.37 | 3,200 | +1.93(+1.78%) |
Sep 24, 2020 | 110.00 | 110.75 | 107.40 | 108.44 | 2,101 | -3.56(-3.17%) |
Sep 23, 2020 | 113.43 | 113.48 | 111.54 | 112.00 | 3,424 | +2.21(+2.01%) |
Sep 22, 2020 | 110.00 | 112.00 | 109.79 | 109.79 | 1,540 | -2.15(-1.92%) |
Sep 21, 2020 | 111.00 | 111.94 | 109.00 | 111.94 | 2,548 | -0.96(-0.85%) |
Sep 18, 2020 | 112.80 | 113.90 | 111.62 | 112.90 | 2,200 | +1.33(+1.19%) |
Sep 17, 2020 | 111.15 | 112.61 | 109.50 | 111.58 | 1,575 | -0.72(-0.65%) |
Sep 16, 2020 | 111.50 | 112.30 | 111.50 | 112.30 | 1,366 | +1.04(+0.93%) |
Sep 15, 2020 | 110.89 | 111.30 | 110.89 | 111.26 | 1,207 | +2.36(+2.17%) |
Sep 14, 2020 | 110.50 | 110.50 | 107.65 | 108.90 | 3,918 | +0.08(+0.07%) |
Sep 11, 2020 | 106.87 | 108.82 | 106.05 | 108.82 | 2,500 | +1.95(+1.82%) |
Sep 10, 2020 | 106.33 | 109.10 | 106.33 | 106.87 | 2,563 | -0.02(-0.02%) |
Sep 09, 2020 | 105.66 | 108.60 | 105.66 | 106.89 | 6,709 | -3.06(-2.78%) |
Sep 08, 2020 | 109.50 | 111.00 | 107.60 | 109.95 | 4,746 | +3.95(+3.73%) |
Sep 04, 2020 | 109.17 | 109.17 | 103.55 | 106.00 | 3,700 | -1.73(-1.61%) |
Sep 03, 2020 | 110.00 | 110.00 | 106.85 | 107.73 | 5,173 | -4.22(-3.77%) |
Sep 02, 2020 | 110.10 | 112.46 | 110.10 | 111.95 | 4,605 | +1.59(+1.44%) |
Sep 01, 2020 | 113.02 | 113.02 | 110.00 | 110.36 | 7,089 | -1.64(-1.46%) |
Aug 31, 2020 | 113.00 | 113.00 | 111.05 | 112.00 | 3,869 | +1.30(+1.17%) |
Aug 28, 2020 | 111.60 | 113.20 | 110.54 | 110.70 | 3,300 | -0.80(-0.72%) |
Aug 27, 2020 | 111.92 | 114.21 | 111.50 | 111.50 | 2,774 | -1.23(-1.09%) |
Aug 26, 2020 | 114.31 | 115.84 | 112.58 | 112.73 | 5,708 | -1.72(-1.50%) |
Aug 25, 2020 | 116.25 | 116.25 | 113.00 | 114.45 | 5,727 | +1.96(+1.74%) |
Aug 24, 2020 | 112.84 | 115.95 | 112.04 | 112.49 | 6,673 | +1.69(+1.53%) |
Aug 21, 2020 | 108.98 | 112.82 | 108.98 | 110.80 | 2,500 | -2.76(-2.43%) |
Aug 20, 2020 | 113.00 | 114.42 | 112.67 | 113.56 | 3,274 | -0.10(-0.09%) |
Aug 19, 2020 | 114.26 | 114.30 | 113.00 | 113.66 | 3,538 | +1.10(+0.98%) |
Aug 18, 2020 | 114.30 | 114.30 | 111.67 | 112.56 | 4,041 | +1.01(+0.91%) |
Aug 17, 2020 | 113.50 | 113.50 | 111.55 | 111.55 | 4,405 | +1.55(+1.41%) |
Aug 14, 2020 | 112.25 | 112.25 | 110.00 | 110.00 | 2,300 | -1.25(-1.12%) |
Aug 13, 2020 | 111.60 | 112.17 | 111.25 | 111.25 | 1,277 | -1.29(-1.15%) |
Aug 12, 2020 | 113.35 | 113.80 | 110.90 | 112.54 | 7,256 | +3.46(+3.17%) |
Aug 11, 2020 | 110.42 | 111.00 | 109.08 | 109.08 | 3,255 | -0.97(-0.88%) |
Aug 10, 2020 | 110.00 | 111.94 | 109.00 | 110.05 | 2,900 | +0.90(+0.82%) |
Aug 07, 2020 | 113.70 | 113.70 | 109.15 | 109.15 | 9,800 | -2.40(-2.15%) |
Aug 06, 2020 | 112.00 | 112.00 | 110.80 | 111.55 | 4,217 | -0.13(-0.12%) |
Aug 05, 2020 | 111.36 | 113.16 | 110.90 | 111.68 | 3,375 | +0.07(+0.06%) |
Aug 04, 2020 | 113.75 | 113.75 | 110.80 | 111.61 | 88,792 | -0.49(-0.44%) |
Aug 03, 2020 | 110.85 | 115.25 | 110.85 | 112.10 | 6,656 | +1.10(+0.99%) |
Jul 31, 2020 | 117.50 | 117.50 | 111.00 | 111.00 | 7,600 | -3.83(-3.33%) |
Jul 30, 2020 | 113.53 | 115.50 | 113.08 | 114.83 | 3,565 | +1.75(+1.54%) |
Jul 29, 2020 | 114.20 | 114.20 | 111.25 | 113.08 | 2,795 | +0.32(+0.28%) |
Jul 28, 2020 | 114.39 | 114.39 | 111.49 | 112.76 | 2,749 | +0.38(+0.34%) |
Jul 27, 2020 | 112.00 | 112.96 | 110.29 | 112.38 | 5,045 | +1.05(+0.94%) |
Jul 24, 2020 | 111.75 | 111.75 | 107.61 | 111.33 | 6,400 | +0.63(+0.57%) |
Jul 23, 2020 | 112.50 | 112.60 | 109.11 | 110.70 | 134,772 | -1.97(-1.74%) |
Jul 22, 2020 | 114.30 | 115.40 | 112.00 | 112.67 | 8,601 | -2.77(-2.40%) |
Jul 21, 2020 | 119.57 | 119.57 | 114.70 | 115.44 | 28,294 | -2.66(-2.26%) |
Jul 20, 2020 | 123.44 | 126.70 | 115.00 | 118.10 | 43,110 | -2.75(-2.28%) |
Jul 17, 2020 | 115.00 | 120.85 | 114.54 | 120.85 | 13,900 | +6.37(+5.56%) |
Jul 16, 2020 | 116.80 | 116.80 | 111.50 | 114.48 | 13,170 | -2.20(-1.89%) |
Jul 15, 2020 | 110.45 | 117.25 | 110.45 | 116.68 | 8,738 | +10.43(+9.82%) |
Jul 14, 2020 | 106.20 | 108.71 | 106.20 | 106.25 | 276,897 | +0.15(+0.14%) |
Jul 13, 2020 | 107.90 | 108.30 | 106.10 | 106.10 | 204,831 | -0.50(-0.47%) |
Jul 10, 2020 | 110.25 | 110.25 | 106.60 | 106.60 | 3,000 | -0.20(-0.19%) |
Jul 09, 2020 | 108.75 | 109.00 | 106.74 | 106.80 | 2,938 | -1.95(-1.79%) |
Jul 08, 2020 | 108.75 | 108.75 | 108.75 | 108.75 | 2,552 | +2.75(+2.59%) |
Jul 07, 2020 | 108.50 | 108.50 | 104.55 | 106.00 | 4,764 | -0.54(-0.51%) |
Jul 06, 2020 | 106.54 | 107.75 | 106.54 | 106.54 | 1,275 | -0.35(-0.33%) |
Jul 02, 2020 | 108.55 | 108.55 | 105.97 | 106.89 | 3,600 | +0.74(+0.70%) |
Jul 01, 2020 | 103.54 | 106.96 | 103.54 | 106.15 | 2,034 | +0.74(+0.70%) |
Jun 30, 2020 | 105.75 | 105.75 | 103.70 | 105.41 | 1,322 | -1.59(-1.49%) |
Jun 29, 2020 | 105.20 | 107.24 | 104.20 | 107.00 | 2,342 | +1.80(+1.71%) |
Jun 26, 2020 | 107.96 | 107.96 | 104.05 | 105.20 | 6,400 | +1.05(+1.01%) |
Jun 25, 2020 | 105.95 | 106.94 | 104.08 | 104.15 | 2,605 | +1.20(+1.17%) |
Jun 24, 2020 | 107.52 | 107.52 | 102.95 | 102.95 | 4,936 | -4.72(-4.38%) |
Jun 23, 2020 | 107.96 | 109.78 | 106.42 | 107.67 | 5,921 | +0.67(+0.63%) |
Jun 22, 2020 | 104.00 | 107.72 | 104.00 | 107.00 | 10,496 | +0.78(+0.73%) |
Jun 19, 2020 | 105.22 | 106.22 | 102.95 | 106.22 | 4,200 | +1.30(+1.23%) |
Jun 18, 2020 | 105.22 | 105.22 | 102.64 | 104.92 | 1,121 | -1.48(-1.39%) |
Jun 17, 2020 | 109.95 | 109.95 | 106.40 | 106.40 | 1,585 | -0.80(-0.75%) |
Jun 16, 2020 | 110.17 | 110.17 | 107.00 | 107.20 | 6,210 | +2.17(+2.07%) |
Jun 15, 2020 | 107.05 | 107.05 | 103.00 | 105.03 | 7,670 | +1.17(+1.12%) |
Jun 12, 2020 | 105.00 | 105.00 | 102.09 | 103.86 | 2,400 | +0.40(+0.39%) |
Jun 11, 2020 | 106.50 | 106.50 | 103.00 | 103.46 | 3,529 | -4.40(-4.08%) |
Jun 10, 2020 | 107.00 | 107.90 | 107.00 | 107.86 | 2,890 | +2.19(+2.07%) |
Jun 09, 2020 | 106.46 | 106.46 | 104.25 | 105.67 | 3,862 | -0.79(-0.74%) |
Jun 08, 2020 | 104.12 | 106.46 | 103.54 | 106.46 | 5,745 | -1.54(-1.43%) |
Jun 05, 2020 | 108.38 | 109.46 | 106.50 | 108.00 | 9,800 | -1.21(-1.11%) |
Jun 04, 2020 | 109.71 | 109.71 | 107.50 | 109.21 | 2,132 | +0.53(+0.49%) |
Jun 03, 2020 | 107.42 | 110.25 | 107.42 | 108.67 | 3,750 | -0.08(-0.07%) |
Jun 02, 2020 | 107.12 | 108.75 | 106.30 | 108.75 | 1,611 | +0.75(+0.69%) |