Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 143.45 | 146.57 | 143.38 | 144.56 | 654,576 | -1.49(-1.02%) |
Apr 29, 2021 | 151.21 | 151.27 | 144.53 | 146.05 | 1,047,261 | -3.98(-2.65%) |
Apr 28, 2021 | 149.84 | 151.08 | 148.29 | 150.03 | 775,235 | -0.89(-0.59%) |
Apr 27, 2021 | 152.52 | 153.48 | 150.25 | 150.92 | 958,186 | -1.59(-1.04%) |
Apr 26, 2021 | 148.97 | 152.67 | 147.96 | 152.51 | 1,198,460 | +4.61(+3.12%) |
Apr 23, 2021 | 144.64 | 148.29 | 144.64 | 147.90 | 912,851 | +3.41(+2.36%) |
Apr 22, 2021 | 147.11 | 148.59 | 143.67 | 144.49 | 972,573 | -1.71(-1.17%) |
Apr 21, 2021 | 141.76 | 146.20 | 140.58 | 146.20 | 948,404 | +2.47(+1.72%) |
Apr 20, 2021 | 145.56 | 146.90 | 141.56 | 143.73 | 1,124,350 | -2.49(-1.70%) |
Apr 19, 2021 | 148.32 | 149.47 | 144.37 | 146.22 | 1,386,495 | -4.99(-3.30%) |
Apr 16, 2021 | 153.37 | 153.37 | 149.65 | 151.21 | 724,464 | -2.18(-1.42%) |
Apr 15, 2021 | 153.52 | 153.92 | 151.85 | 153.39 | 1,389,693 | +2.29(+1.51%) |
Apr 14, 2021 | 156.99 | 157.42 | 150.75 | 151.11 | 1,269,509 | -4.65(-2.99%) |
Apr 13, 2021 | 151.35 | 155.91 | 151.31 | 155.76 | 1,027,072 | +5.72(+3.81%) |
Apr 12, 2021 | 149.87 | 150.64 | 147.88 | 150.04 | 724,635 | -0.09(-0.06%) |
Apr 09, 2021 | 149.72 | 150.28 | 148.45 | 150.12 | 657,968 | -0.43(-0.28%) |
Apr 08, 2021 | 148.45 | 150.84 | 148.43 | 150.55 | 1,209,067 | +3.98(+2.72%) |
Apr 07, 2021 | 148.73 | 149.69 | 146.22 | 146.57 | 608,340 | -2.64(-1.77%) |
Apr 06, 2021 | 146.55 | 150.37 | 146.50 | 149.21 | 810,345 | +2.72(+1.86%) |
Apr 05, 2021 | 149.35 | 149.35 | 145.32 | 146.48 | 1,271,909 | +0.53(+0.37%) |
Apr 01, 2021 | 147.31 | 149.17 | 145.24 | 145.95 | 2,111,110 | +2.49(+1.74%) |
Mar 31, 2021 | 140.63 | 144.51 | 140.63 | 143.46 | 1,844,702 | +4.77(+3.44%) |
Mar 30, 2021 | 134.59 | 139.15 | 133.42 | 138.69 | 1,062,202 | +2.97(+2.19%) |
Mar 29, 2021 | 138.27 | 139.18 | 134.40 | 135.72 | 1,235,780 | -2.86(-2.06%) |
Mar 26, 2021 | 138.54 | 140.62 | 133.54 | 138.58 | 1,636,184 | +0.43(+0.31%) |
Mar 25, 2021 | 134.44 | 138.73 | 133.30 | 138.16 | 1,936,361 | -0.58(-0.42%) |
Mar 24, 2021 | 148.43 | 148.43 | 138.41 | 138.74 | 1,829,947 | -8.44(-5.73%) |
Mar 23, 2021 | 150.60 | 150.60 | 146.68 | 147.18 | 1,036,980 | -3.03(-2.01%) |
Mar 22, 2021 | 150.52 | 152.03 | 149.00 | 150.20 | 981,490 | +1.00(+0.67%) |
Mar 19, 2021 | 146.51 | 149.61 | 144.59 | 149.20 | 1,226,830 | +2.56(+1.75%) |
Mar 18, 2021 | 151.90 | 152.87 | 145.93 | 146.64 | 1,716,979 | -8.85(-5.69%) |
Mar 17, 2021 | 149.59 | 156.41 | 148.24 | 155.49 | 1,550,625 | +1.83(+1.19%) |
Mar 16, 2021 | 158.09 | 158.50 | 151.59 | 153.66 | 1,375,275 | -2.73(-1.75%) |
Mar 15, 2021 | 154.15 | 156.42 | 152.29 | 156.40 | 1,234,800 | +3.17(+2.07%) |
Mar 12, 2021 | 150.76 | 153.50 | 148.51 | 153.23 | 1,542,145 | -1.87(-1.20%) |
Mar 11, 2021 | 152.16 | 155.93 | 150.33 | 155.09 | 3,527,384 | +8.56(+5.84%) |
Mar 10, 2021 | 151.98 | 152.36 | 145.71 | 146.53 | 2,947,191 | -0.54(-0.36%) |
Mar 09, 2021 | 142.03 | 148.24 | 141.08 | 147.07 | 2,545,847 | +12.44(+9.24%) |
Mar 08, 2021 | 141.24 | 144.49 | 134.17 | 134.62 | 3,145,502 | -7.50(-5.28%) |
Mar 05, 2021 | 144.63 | 144.98 | 129.12 | 142.12 | 5,831,169 | -1.39(-0.97%) |
Mar 04, 2021 | 150.41 | 152.52 | 139.03 | 143.52 | 5,404,935 | -8.42(-5.54%) |
Mar 03, 2021 | 160.71 | 161.37 | 151.50 | 151.93 | 2,864,716 | -8.02(-5.01%) |
Mar 02, 2021 | 165.58 | 165.88 | 159.95 | 159.95 | 1,638,537 | -3.83(-2.34%) |
Mar 01, 2021 | 161.52 | 163.90 | 159.67 | 163.78 | 2,509,535 | +7.24(+4.62%) |
Feb 26, 2021 | 156.67 | 159.14 | 151.74 | 156.54 | 2,778,944 | +0.61(+0.39%) |
Feb 25, 2021 | 164.35 | 166.88 | 154.63 | 155.93 | 3,459,500 | -10.00(-6.03%) |
Feb 24, 2021 | 164.53 | 167.14 | 161.43 | 165.94 | 2,462,034 | +0.37(+0.22%) |
Feb 23, 2021 | 161.10 | 166.14 | 152.64 | 165.56 | 6,420,836 | -4.99(-2.93%) |
Feb 22, 2021 | 176.11 | 177.51 | 170.33 | 170.56 | 2,736,706 | -9.50(-5.27%) |
Feb 19, 2021 | 178.92 | 181.41 | 178.41 | 180.05 | 1,858,179 | +3.59(+2.03%) |
Feb 18, 2021 | 176.29 | 177.31 | 173.21 | 176.46 | 2,400,070 | -3.45(-1.91%) |
Feb 17, 2021 | 180.86 | 180.98 | 175.31 | 179.91 | 2,562,639 | -2.47(-1.35%) |
Feb 16, 2021 | 185.14 | 185.97 | 180.76 | 182.38 | 3,428,809 | -0.03(-0.02%) |
Feb 12, 2021 | 179.90 | 182.44 | 178.35 | 182.41 | 1,779,351 | +2.27(+1.26%) |
Feb 11, 2021 | 179.69 | 181.58 | 177.92 | 180.14 | 2,072,131 | +2.73(+1.54%) |
Feb 10, 2021 | 180.67 | 180.69 | 173.15 | 177.41 | 2,892,857 | -0.65(-0.37%) |
Feb 09, 2021 | 175.44 | 178.57 | 175.07 | 178.06 | 2,285,791 | +3.31(+1.89%) |
Feb 08, 2021 | 174.64 | 175.41 | 173.66 | 174.75 | 2,372,044 | +3.70(+2.16%) |
Feb 05, 2021 | 169.94 | 171.23 | 168.22 | 171.05 | 2,173,803 | +2.10(+1.24%) |
Feb 04, 2021 | 168.60 | 168.95 | 167.00 | 168.95 | 1,291,474 | +2.49(+1.50%) |
Feb 03, 2021 | 167.01 | 167.44 | 164.34 | 166.46 | 1,938,959 | +1.49(+0.90%) |
Feb 02, 2021 | 162.86 | 165.21 | 162.25 | 164.97 | 2,355,571 | +4.90(+3.06%) |
Feb 01, 2021 | 156.91 | 160.29 | 156.05 | 160.07 | 1,986,657 | +5.55(+3.59%) |
Jan 29, 2021 | 156.22 | 157.95 | 152.49 | 154.52 | 2,329,713 | -2.11(-1.35%) |
Jan 28, 2021 | 154.48 | 158.28 | 153.82 | 156.63 | 1,411,041 | +2.34(+1.52%) |
Jan 27, 2021 | 155.39 | 158.60 | 152.78 | 154.29 | 1,729,171 | -4.70(-2.96%) |
Jan 26, 2021 | 162.18 | 162.23 | 158.68 | 158.99 | 1,072,814 | -2.70(-1.67%) |
Jan 25, 2021 | 162.98 | 165.32 | 157.07 | 161.68 | 1,748,151 | +1.32(+0.83%) |
Jan 22, 2021 | 158.14 | 160.48 | 158.11 | 160.36 | 912,851 | +1.34(+0.84%) |
Jan 21, 2021 | 160.24 | 160.38 | 157.66 | 159.02 | 1,173,692 | -0.39(-0.24%) |
Jan 20, 2021 | 159.09 | 160.05 | 157.40 | 159.41 | 1,579,907 | +3.33(+2.13%) |
Jan 19, 2021 | 154.72 | 156.10 | 154.36 | 156.08 | 1,305,260 | +3.64(+2.39%) |
Jan 15, 2021 | 156.19 | 156.65 | 152.02 | 152.44 | 1,375,957 | -3.02(-1.94%) |
Jan 14, 2021 | 156.51 | 157.98 | 155.21 | 155.46 | 1,346,517 | +0.36(+0.23%) |
Jan 13, 2021 | 154.79 | 156.17 | 153.54 | 155.09 | 1,109,597 | +0.67(+0.43%) |
Jan 12, 2021 | 152.21 | 154.64 | 151.72 | 154.42 | 1,457,588 | +3.64(+2.41%) |
Jan 11, 2021 | 151.94 | 153.23 | 149.61 | 150.78 | 1,561,446 | -4.30(-2.77%) |
Jan 08, 2021 | 154.14 | 156.07 | 152.70 | 155.09 | 2,387,062 | +4.01(+2.65%) |
Jan 07, 2021 | 146.59 | 151.17 | 146.59 | 151.08 | 1,706,775 | +7.03(+4.88%) |
Jan 06, 2021 | 144.33 | 146.60 | 143.10 | 144.04 | 1,723,514 | -1.62(-1.12%) |
Jan 05, 2021 | 141.29 | 145.68 | 141.18 | 145.67 | 1,281,905 | +3.83(+2.70%) |
Jan 04, 2021 | 143.72 | 144.29 | 139.29 | 141.83 | 1,863,934 | -0.57(-0.40%) |
Dec 31, 2020 | 142.41 | 142.41 | 142.41 | 944,184 | -1.22(-0.85%) | |
Dec 30, 2020 | 142.24 | 143.80 | 142.01 | 143.62 | 944,184 | +2.45(+1.74%) |
Dec 29, 2020 | 143.03 | 143.36 | 139.28 | 141.17 | 1,844,461 | -0.79(-0.56%) |
Dec 28, 2020 | 147.56 | 147.98 | 141.78 | 141.97 | 2,061,978 | -3.44(-2.37%) |
Dec 24, 2020 | 146.96 | 147.24 | 145.13 | 145.40 | 858,802 | -1.16(-0.79%) |
Dec 23, 2020 | 148.78 | 148.88 | 145.55 | 146.57 | 1,325,041 | -1.30(-0.88%) |
Dec 22, 2020 | 147.92 | 148.48 | 145.29 | 147.86 | 1,724,114 | +1.84(+1.26%) |
Dec 21, 2020 | 144.47 | 146.38 | 143.60 | 146.03 | 2,001,760 | +1.15(+0.80%) |
Dec 18, 2020 | 145.09 | 145.31 | 143.25 | 144.88 | 1,498,766 | +1.32(+0.92%) |
Dec 17, 2020 | 142.48 | 143.96 | 142.38 | 143.56 | 1,233,318 | +3.74(+2.67%) |
Dec 16, 2020 | 139.80 | 140.22 | 137.90 | 139.82 | 816,421 | +0.84(+0.61%) |
Dec 15, 2020 | 139.96 | 140.12 | 137.94 | 138.98 | 810,619 | +0.26(+0.19%) |
Dec 14, 2020 | 140.14 | 140.14 | 138.39 | 138.72 | 1,032,220 | +0.62(+0.45%) |
Dec 11, 2020 | 137.79 | 138.81 | 135.68 | 138.09 | 1,122,825 | -0.28(-0.20%) |
Dec 10, 2020 | 130.75 | 138.47 | 130.75 | 138.37 | 1,288,777 | +4.25(+3.17%) |
Dec 09, 2020 | 139.53 | 139.72 | 132.79 | 134.13 | 1,910,138 | -3.86(-2.80%) |
Dec 08, 2020 | 136.65 | 138.37 | 135.78 | 137.99 | 1,398,574 | +1.63(+1.20%) |
Dec 07, 2020 | 135.02 | 136.85 | 134.19 | 136.36 | 1,644,145 | +2.78(+2.08%) |
Dec 04, 2020 | 132.45 | 133.65 | 131.34 | 133.58 | 1,078,058 | +2.65(+2.02%) |
Dec 03, 2020 | 131.06 | 132.28 | 130.43 | 130.93 | 883,462 | +1.60(+1.24%) |
Dec 02, 2020 | 128.21 | 129.51 | 125.87 | 129.32 | 894,296 | -0.54(-0.41%) |
Dec 01, 2020 | 132.68 | 132.68 | 128.77 | 129.86 | 1,346,259 | -0.87(-0.67%) |
Nov 30, 2020 | 130.90 | 131.50 | 126.31 | 130.74 | 1,225,076 | +1.44(+1.11%) |
Nov 27, 2020 | 128.60 | 129.37 | 127.77 | 129.30 | 794,254 | +1.81(+1.42%) |
Nov 25, 2020 | 124.06 | 127.48 | 123.86 | 127.48 | 859,219 | +3.37(+2.72%) |
Nov 24, 2020 | 125.40 | 125.40 | 122.80 | 124.11 | 1,076,752 | +0.20(+0.16%) |
Nov 23, 2020 | 123.11 | 124.47 | 121.91 | 123.91 | 978,650 | +2.44(+2.01%) |
Nov 20, 2020 | 120.06 | 122.34 | 119.76 | 121.47 | 1,208,507 | +2.24(+1.88%) |
Nov 19, 2020 | 116.23 | 119.64 | 116.23 | 119.23 | 663,866 | +3.09(+2.66%) |
Nov 18, 2020 | 116.17 | 117.24 | 115.04 | 116.14 | 544,314 | +0.41(+0.36%) |
Nov 17, 2020 | 115.02 | 116.11 | 114.54 | 115.72 | 850,444 | +1.95(+1.71%) |
Nov 16, 2020 | 113.28 | 114.25 | 112.02 | 113.77 | 885,522 | +0.07(+0.06%) |
Nov 13, 2020 | 114.79 | 115.01 | 112.56 | 113.71 | 1,306,683 | +0.29(+0.25%) |
Nov 12, 2020 | 114.11 | 115.20 | 112.90 | 113.42 | 1,244,982 | +0.44(+0.39%) |
Nov 11, 2020 | 110.80 | 113.06 | 110.01 | 112.98 | 825,300 | +4.44(+4.09%) |
Nov 10, 2020 | 111.57 | 112.09 | 105.68 | 108.54 | 1,643,538 | -4.31(-3.82%) |
Nov 09, 2020 | 122.33 | 122.55 | 112.78 | 112.85 | 2,215,001 | -7.37(-6.13%) |
Nov 06, 2020 | 117.88 | 120.45 | 116.89 | 120.22 | 1,008,304 | +3.09(+2.64%) |
Nov 05, 2020 | 117.69 | 117.69 | 115.47 | 117.13 | 1,274,915 | +3.05(+2.67%) |
Nov 04, 2020 | 112.01 | 114.59 | 111.06 | 114.08 | 1,187,462 | +5.32(+4.89%) |
Nov 03, 2020 | 108.09 | 109.50 | 106.67 | 108.76 | 873,837 | +1.96(+1.83%) |
Nov 02, 2020 | 107.72 | 108.73 | 105.23 | 106.80 | 884,992 | +0.36(+0.34%) |
Oct 30, 2020 | 110.77 | 111.23 | 105.68 | 106.44 | 1,219,959 | -5.94(-5.29%) |
Oct 29, 2020 | 111.33 | 112.98 | 111.26 | 112.38 | 644,247 | +2.30(+2.08%) |
Oct 28, 2020 | 111.33 | 111.54 | 109.45 | 110.09 | 758,470 | -3.44(-3.03%) |
Oct 27, 2020 | 112.55 | 113.78 | 112.34 | 113.52 | 482,812 | +1.89(+1.69%) |
Oct 26, 2020 | 113.13 | 114.47 | 109.98 | 111.63 | 810,354 | -2.23(-1.96%) |
Oct 23, 2020 | 113.22 | 113.90 | 111.59 | 113.86 | 377,814 | +1.15(+1.02%) |
Oct 22, 2020 | 113.89 | 114.40 | 111.12 | 112.71 | 600,849 | -0.16(-0.14%) |
Oct 21, 2020 | 113.67 | 114.81 | 112.63 | 112.87 | 514,338 | +0.16(+0.14%) |
Oct 20, 2020 | 114.03 | 114.19 | 112.51 | 112.71 | 534,799 | -0.62(-0.55%) |
Oct 19, 2020 | 114.78 | 115.48 | 112.82 | 113.33 | 601,796 | -0.31(-0.27%) |
Oct 16, 2020 | 116.01 | 116.01 | 113.56 | 113.64 | 606,960 | -0.83(-0.73%) |
Oct 15, 2020 | 113.16 | 114.53 | 112.62 | 114.47 | 878,731 | -1.14(-0.99%) |
Oct 14, 2020 | 117.18 | 117.35 | 114.32 | 115.62 | 1,193,934 | -0.82(-0.70%) |
Oct 13, 2020 | 114.72 | 116.67 | 114.29 | 116.44 | 1,038,090 | +2.18(+1.91%) |
Oct 12, 2020 | 115.47 | 115.55 | 113.87 | 114.25 | 871,727 | +1.07(+0.94%) |
Oct 09, 2020 | 112.60 | 113.33 | 112.24 | 113.19 | 755,109 | +1.84(+1.66%) |
Oct 08, 2020 | 111.93 | 112.03 | 110.98 | 111.34 | 604,214 | +1.49(+1.36%) |
Oct 07, 2020 | 108.94 | 110.33 | 108.56 | 109.86 | 559,076 | +2.44(+2.27%) |
Oct 06, 2020 | 108.44 | 109.54 | 106.48 | 107.42 | 955,961 | -0.71(-0.66%) |
Oct 05, 2020 | 107.15 | 108.25 | 106.63 | 108.13 | 773,517 | +2.41(+2.28%) |
Oct 02, 2020 | 104.54 | 107.57 | 104.43 | 105.72 | 997,997 | -1.92(-1.78%) |
Oct 01, 2020 | 105.81 | 107.67 | 105.53 | 107.64 | 777,081 | +3.32(+3.19%) |
Sep 30, 2020 | 104.06 | 105.48 | 103.56 | 104.31 | 478,520 | +0.39(+0.38%) |
Sep 29, 2020 | 103.79 | 104.59 | 103.17 | 103.92 | 441,510 | +0.34(+0.32%) |
Sep 28, 2020 | 104.45 | 104.45 | 102.60 | 103.58 | 620,418 | +1.77(+1.74%) |
Sep 25, 2020 | 99.64 | 102.04 | 99.21 | 101.81 | 428,099 | +2.88(+2.91%) |
Sep 24, 2020 | 97.26 | 100.29 | 96.47 | 98.93 | 545,194 | -0.13(-0.14%) |
Sep 23, 2020 | 102.40 | 102.65 | 98.59 | 99.07 | 496,290 | -3.68(-3.58%) |
Sep 22, 2020 | 101.58 | 102.89 | 100.15 | 102.75 | 567,755 | +1.58(+1.56%) |
Sep 21, 2020 | 97.41 | 101.27 | 96.88 | 101.17 | 818,276 | +2.10(+2.12%) |
Sep 18, 2020 | 100.32 | 100.32 | 97.12 | 99.07 | 378,647 | +0.09(+0.09%) |
Sep 17, 2020 | 97.45 | 99.53 | 97.36 | 98.98 | 531,933 | -1.91(-1.89%) |
Sep 16, 2020 | 101.84 | 102.47 | 100.64 | 100.89 | 620,545 | -0.71(-0.70%) |
Sep 15, 2020 | 101.17 | 102.23 | 100.26 | 101.60 | 910,908 | +2.58(+2.61%) |
Sep 14, 2020 | 97.87 | 99.20 | 97.17 | 99.02 | 452,615 | +2.96(+3.08%) |
Sep 11, 2020 | 97.92 | 98.23 | 94.52 | 96.06 | 580,829 | -0.81(-0.83%) |
Sep 10, 2020 | 99.71 | 100.84 | 96.20 | 96.87 | 794,632 | -1.24(-1.26%) |
Sep 09, 2020 | 97.75 | 98.49 | 95.94 | 98.11 | 1,213,514 | +2.78(+2.91%) |
Sep 08, 2020 | 93.78 | 98.50 | 93.54 | 95.33 | 1,805,457 | -4.71(-4.71%) |
Sep 04, 2020 | 101.20 | 102.87 | 93.85 | 100.04 | 2,639,706 | -2.38(-2.33%) |
Sep 03, 2020 | 106.05 | 106.37 | 101.12 | 102.42 | 1,759,718 | -7.53(-6.85%) |
Sep 02, 2020 | 112.61 | 112.61 | 106.84 | 109.95 | 1,514,092 | -1.61(-1.45%) |
Sep 01, 2020 | 109.34 | 111.13 | 108.82 | 111.56 | 934,701 | +3.53(+3.27%) |
Aug 31, 2020 | 106.44 | 108.43 | 106.00 | 108.03 | 865,173 | +2.08(+1.97%) |
Aug 28, 2020 | 105.58 | 106.77 | 105.30 | 105.95 | 567,503 | +1.15(+1.10%) |
Aug 27, 2020 | 105.32 | 105.82 | 103.54 | 104.79 | 773,476 | -0.15(-0.15%) |
Aug 26, 2020 | 102.23 | 105.23 | 102.20 | 104.95 | 684,203 | +3.53(+3.49%) |
Aug 25, 2020 | 100.30 | 101.53 | 99.49 | 101.41 | 438,963 | +0.91(+0.91%) |
Aug 24, 2020 | 102.82 | 102.82 | 99.52 | 100.50 | 680,699 | -0.39(-0.39%) |
Aug 21, 2020 | 101.61 | 101.95 | 100.70 | 100.89 | 500,872 | -0.18(-0.18%) |
Aug 20, 2020 | 98.64 | 101.33 | 98.41 | 101.08 | 570,920 | +2.05(+2.07%) |
Aug 19, 2020 | 99.39 | 100.18 | 98.63 | 99.03 | 465,956 | -0.36(-0.36%) |
Aug 18, 2020 | 99.59 | 99.79 | 98.35 | 99.39 | 544,816 | +1.16(+1.18%) |
Aug 17, 2020 | 96.26 | 98.34 | 96.16 | 98.22 | 428,813 | +3.10(+3.26%) |
Aug 14, 2020 | 96.41 | 96.45 | 94.79 | 95.12 | 326,696 | -0.51(-0.53%) |
Aug 13, 2020 | 95.24 | 96.39 | 95.02 | 95.63 | 598,714 | +1.11(+1.18%) |
Aug 12, 2020 | 93.94 | 95.02 | 93.66 | 94.52 | 617,623 | +2.21(+2.39%) |
Aug 11, 2020 | 93.99 | 94.76 | 92.17 | 92.31 | 675,750 | -2.08(-2.21%) |
Aug 10, 2020 | 97.05 | 97.15 | 93.28 | 94.39 | 778,325 | -2.03(-2.10%) |
Aug 07, 2020 | 98.69 | 99.25 | 95.13 | 96.42 | 796,753 | -2.72(-2.74%) |
Aug 06, 2020 | 99.36 | 99.53 | 98.24 | 99.14 | 478,776 | -0.22(-0.22%) |
Aug 05, 2020 | 99.33 | 99.88 | 98.82 | 99.36 | 907,237 | +1.64(+1.68%) |
Aug 04, 2020 | 97.67 | 98.30 | 96.80 | 97.71 | 792,725 | +0.14(+0.15%) |
Aug 03, 2020 | 96.28 | 97.89 | 96.14 | 97.57 | 1,633,805 | +2.01(+2.10%) |
Jul 31, 2020 | 95.99 | 95.99 | 94.00 | 95.56 | 1,247,132 | +1.52(+1.61%) |
Jul 30, 2020 | 92.47 | 94.30 | 91.91 | 94.04 | 415,346 | +0.70(+0.75%) |
Jul 29, 2020 | 92.30 | 93.85 | 92.13 | 93.34 | 365,813 | +1.97(+2.15%) |
Jul 28, 2020 | 92.53 | 93.21 | 91.30 | 91.37 | 370,802 | -1.56(-1.67%) |
Jul 27, 2020 | 91.39 | 93.03 | 90.44 | 92.93 | 442,478 | +2.74(+3.04%) |
Jul 24, 2020 | 89.70 | 91.24 | 88.14 | 90.19 | 789,361 | -1.53(-1.67%) |
Jul 23, 2020 | 94.94 | 95.27 | 90.71 | 91.72 | 726,687 | -2.34(-2.49%) |
Jul 22, 2020 | 94.43 | 95.10 | 93.31 | 94.06 | 416,637 | -0.11(-0.11%) |
Jul 21, 2020 | 96.15 | 96.36 | 93.90 | 94.17 | 612,803 | -0.86(-0.91%) |
Jul 20, 2020 | 91.15 | 95.20 | 91.06 | 95.03 | 648,101 | +4.42(+4.88%) |
Jul 17, 2020 | 90.31 | 90.89 | 89.59 | 90.62 | 366,050 | +0.64(+0.72%) |
Jul 16, 2020 | 89.38 | 90.63 | 88.66 | 89.97 | 372,075 | -0.96(-1.06%) |
Jul 15, 2020 | 91.27 | 91.40 | 88.58 | 90.93 | 838,882 | +1.03(+1.14%) |
Jul 14, 2020 | 88.85 | 90.58 | 85.99 | 89.91 | 1,143,149 | +0.35(+0.39%) |
Jul 13, 2020 | 95.91 | 96.93 | 89.30 | 89.56 | 1,516,526 | -3.96(-4.23%) |
Jul 10, 2020 | 92.86 | 93.56 | 91.50 | 93.52 | 533,355 | +0.68(+0.73%) |
Jul 09, 2020 | 93.18 | 93.41 | 90.67 | 92.83 | 1,001,981 | +0.83(+0.90%) |
Jul 08, 2020 | 90.41 | 92.07 | 90.29 | 92.01 | 872,631 | +2.90(+3.26%) |
Jul 07, 2020 | 89.05 | 90.87 | 88.37 | 89.11 | 781,580 | +0.46(+0.52%) |
Jul 06, 2020 | 87.91 | 89.91 | 87.47 | 88.65 | 1,119,621 | +3.22(+3.77%) |
Jul 02, 2020 | 86.39 | 86.40 | 85.29 | 85.43 | 1,226,310 | +1.06(+1.25%) |
Jul 01, 2020 | 81.80 | 84.78 | 81.74 | 84.37 | 1,427,593 | +2.87(+3.52%) |
Jun 30, 2020 | 79.72 | 81.70 | 79.59 | 81.50 | 897,121 | +1.92(+2.41%) |
Jun 29, 2020 | 79.67 | 79.69 | 77.53 | 79.58 | 404,247 | -0.09(-0.11%) |
Jun 26, 2020 | 81.10 | 81.62 | 79.06 | 79.67 | 558,445 | -1.40(-1.73%) |
Jun 25, 2020 | 79.64 | 81.07 | 79.23 | 81.07 | 395,918 | +1.32(+1.65%) |
Jun 24, 2020 | 81.63 | 82.48 | 78.79 | 79.75 | 574,340 | -2.52(-3.06%) |
Jun 23, 2020 | 82.79 | 83.24 | 81.95 | 82.27 | 525,876 | +0.34(+0.41%) |
Jun 22, 2020 | 80.85 | 82.12 | 80.85 | 81.93 | 565,627 | +1.45(+1.80%) |
Jun 19, 2020 | 81.41 | 81.75 | 80.01 | 80.48 | 534,187 | +0.31(+0.38%) |
Jun 18, 2020 | 78.76 | 80.21 | 78.74 | 80.17 | 410,129 | +1.43(+1.82%) |
Jun 17, 2020 | 78.54 | 79.47 | 78.18 | 78.74 | 623,885 | +0.72(+0.92%) |
Jun 16, 2020 | 78.05 | 78.11 | 76.08 | 78.02 | 570,773 | +1.95(+2.56%) |
Jun 15, 2020 | 72.18 | 76.07 | 71.91 | 76.07 | 564,041 | +2.32(+3.15%) |
Jun 12, 2020 | 75.15 | 75.48 | 72.11 | 73.75 | 611,853 | +0.63(+0.87%) |
Jun 11, 2020 | 75.31 | 76.43 | 72.98 | 73.11 | 896,963 | -4.56(-5.87%) |
Jun 10, 2020 | 77.43 | 78.02 | 76.39 | 77.68 | 381,388 | +1.45(+1.90%) |
Jun 09, 2020 | 75.87 | 76.95 | 75.19 | 76.23 | 388,802 | +0.10(+0.13%) |
Jun 08, 2020 | 74.92 | 76.18 | 74.82 | 76.13 | 456,058 | +1.66(+2.23%) |
Jun 05, 2020 | 74.22 | 74.65 | 73.33 | 74.47 | 333,047 | +0.94(+1.28%) |
Jun 04, 2020 | 74.82 | 75.39 | 72.97 | 73.53 | 424,194 | -1.48(-1.97%) |
Jun 03, 2020 | 74.82 | 75.30 | 74.30 | 75.01 | 355,243 | +0.58(+0.77%) |
Jun 02, 2020 | 74.29 | 74.78 | 73.12 | 74.43 | 350,456 | +0.56(+0.75%) |
Jun 01, 2020 | 72.25 | 74.00 | 72.25 | 73.87 | 491,432 | +1.75(+2.42%) |
May 29, 2020 | 70.64 | 72.29 | 70.53 | 72.13 | 294,318 | +1.62(+2.30%) |
May 28, 2020 | 70.46 | 71.88 | 70.00 | 70.50 | 290,966 | -0.16(-0.23%) |
May 27, 2020 | 71.08 | 71.08 | 67.67 | 70.67 | 546,634 | -0.42(-0.59%) |
May 26, 2020 | 72.87 | 72.87 | 70.92 | 71.09 | 437,885 | -0.11(-0.15%) |
May 22, 2020 | 70.72 | 71.32 | 70.08 | 71.19 | 282,450 | +0.44(+0.62%) |
May 21, 2020 | 71.02 | 71.23 | 69.52 | 70.75 | 416,108 | -0.45(-0.63%) |
May 20, 2020 | 70.83 | 71.47 | 70.41 | 71.20 | 433,444 | +1.58(+2.26%) |
May 19, 2020 | 69.18 | 70.73 | 69.18 | 69.63 | 391,796 | +0.63(+0.92%) |
May 18, 2020 | 70.06 | 70.40 | 68.81 | 68.99 | 409,673 | +0.79(+1.15%) |
May 15, 2020 | 66.59 | 68.43 | 66.42 | 68.21 | 261,315 | +0.92(+1.37%) |
May 14, 2020 | 65.55 | 67.37 | 64.62 | 67.28 | 285,707 | +0.99(+1.49%) |
May 13, 2020 | 67.91 | 68.35 | 64.79 | 66.30 | 458,566 | -1.34(-1.99%) |
May 12, 2020 | 69.38 | 69.76 | 67.63 | 67.64 | 323,440 | -1.27(-1.84%) |
May 11, 2020 | 68.05 | 69.35 | 67.65 | 68.91 | 377,017 | +0.19(+0.28%) |
May 08, 2020 | 67.72 | 69.08 | 66.85 | 68.72 | 448,089 | +1.48(+2.20%) |
May 07, 2020 | 65.39 | 67.54 | 65.35 | 67.24 | 346,836 | +3.08(+4.81%) |
May 06, 2020 | 63.65 | 64.76 | 63.31 | 64.15 | 365,565 | +0.82(+1.29%) |
May 05, 2020 | 63.37 | 64.30 | 62.99 | 63.34 | 259,006 | +0.97(+1.56%) |
May 04, 2020 | 59.66 | 62.38 | 59.66 | 62.37 | 242,647 | +1.96(+3.24%) |