Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 119.07 | 121.00 | 117.69 | 119.01 | 1,530,579 | -0.40(-0.34%) |
Mar 30, 2021 | 119.77 | 120.20 | 118.47 | 119.42 | 729,320 | -0.18(-0.15%) |
Mar 29, 2021 | 119.44 | 120.91 | 117.58 | 119.60 | 956,233 | +0.55(+0.46%) |
Mar 26, 2021 | 118.09 | 119.09 | 116.72 | 119.05 | 700,429 | +1.43(+1.21%) |
Mar 25, 2021 | 118.22 | 118.22 | 115.28 | 117.62 | 756,524 | +0.03(+0.02%) |
Mar 24, 2021 | 116.88 | 118.13 | 116.78 | 117.59 | 1,142,091 | +0.51(+0.44%) |
Mar 23, 2021 | 115.32 | 117.52 | 114.46 | 117.08 | 1,212,019 | +2.01(+1.75%) |
Mar 22, 2021 | 113.39 | 115.42 | 113.18 | 115.07 | 685,650 | +1.62(+1.43%) |
Mar 19, 2021 | 117.14 | 117.43 | 113.17 | 113.45 | 2,703,264 | -5.16(-4.35%) |
Mar 18, 2021 | 117.50 | 118.95 | 116.49 | 118.61 | 976,916 | +0.68(+0.58%) |
Mar 17, 2021 | 120.27 | 120.27 | 117.35 | 117.93 | 918,374 | -2.34(-1.95%) |
Mar 16, 2021 | 119.83 | 120.68 | 119.13 | 120.27 | 696,586 | +0.39(+0.33%) |
Mar 15, 2021 | 118.81 | 120.78 | 118.38 | 119.88 | 1,191,284 | +1.62(+1.37%) |
Mar 12, 2021 | 115.46 | 118.35 | 115.10 | 118.26 | 858,914 | +3.02(+2.62%) |
Mar 11, 2021 | 114.70 | 116.40 | 114.70 | 115.24 | 945,094 | +0.25(+0.22%) |
Mar 10, 2021 | 114.07 | 116.36 | 113.66 | 114.99 | 921,758 | +1.19(+1.05%) |
Mar 09, 2021 | 112.47 | 115.08 | 112.47 | 113.80 | 725,029 | +1.00(+0.88%) |
Mar 08, 2021 | 110.92 | 114.11 | 110.11 | 112.80 | 701,552 | +2.50(+2.27%) |
Mar 05, 2021 | 109.41 | 110.79 | 107.72 | 110.30 | 698,478 | +1.59(+1.46%) |
Mar 04, 2021 | 110.73 | 111.49 | 107.88 | 108.71 | 1,207,255 | -1.21(-1.10%) |
Mar 03, 2021 | 110.58 | 111.24 | 109.35 | 109.92 | 958,773 | -1.20(-1.08%) |
Mar 02, 2021 | 111.21 | 112.43 | 109.46 | 111.13 | 1,106,309 | +0.84(+0.76%) |
Mar 01, 2021 | 112.99 | 114.56 | 110.24 | 110.29 | 1,010,654 | -1.70(-1.52%) |
Feb 26, 2021 | 115.10 | 116.36 | 111.87 | 111.99 | 1,284,379 | -3.41(-2.96%) |
Feb 25, 2021 | 113.03 | 117.24 | 113.03 | 115.40 | 1,056,273 | +2.17(+1.91%) |
Feb 24, 2021 | 112.65 | 115.39 | 112.21 | 113.24 | 969,801 | +0.53(+0.47%) |
Feb 23, 2021 | 114.48 | 116.77 | 111.53 | 112.70 | 1,414,542 | +5.13(+4.77%) |
Feb 22, 2021 | 106.34 | 108.54 | 105.48 | 107.57 | 1,374,142 | +0.99(+0.93%) |
Feb 19, 2021 | 105.75 | 107.24 | 104.55 | 106.58 | 2,246,177 | +1.16(+1.10%) |
Feb 18, 2021 | 104.39 | 106.85 | 104.39 | 105.42 | 776,990 | +0.49(+0.47%) |
Feb 17, 2021 | 104.48 | 105.52 | 103.78 | 104.93 | 720,666 | +0.52(+0.50%) |
Feb 16, 2021 | 104.06 | 105.07 | 102.57 | 104.41 | 1,054,807 | +0.28(+0.27%) |
Feb 12, 2021 | 104.73 | 104.73 | 103.23 | 104.13 | 525,739 | -0.76(-0.72%) |
Feb 11, 2021 | 104.80 | 105.49 | 104.32 | 104.89 | 744,313 | -0.52(-0.49%) |
Feb 10, 2021 | 107.69 | 107.79 | 104.80 | 105.41 | 603,716 | -1.19(-1.12%) |
Feb 09, 2021 | 104.85 | 106.65 | 104.50 | 106.60 | 453,245 | +2.20(+2.11%) |
Feb 08, 2021 | 103.72 | 104.46 | 103.11 | 104.40 | 488,445 | +0.50(+0.48%) |
Feb 05, 2021 | 104.54 | 104.54 | 103.51 | 103.90 | 763,130 | -0.29(-0.27%) |
Feb 04, 2021 | 103.87 | 105.28 | 103.19 | 104.19 | 673,762 | +0.83(+0.80%) |
Feb 03, 2021 | 103.63 | 103.96 | 102.01 | 103.36 | 639,014 | -0.99(-0.95%) |
Feb 02, 2021 | 103.86 | 104.76 | 102.58 | 104.35 | 910,458 | +0.45(+0.43%) |
Feb 01, 2021 | 102.30 | 103.97 | 100.44 | 103.90 | 870,135 | +2.52(+2.49%) |
Jan 29, 2021 | 100.01 | 102.72 | 99.38 | 101.38 | 1,242,064 | +0.45(+0.45%) |
Jan 28, 2021 | 102.47 | 103.63 | 100.88 | 100.92 | 813,352 | -1.64(-1.60%) |
Jan 27, 2021 | 103.73 | 105.07 | 101.98 | 102.56 | 854,045 | -1.66(-1.59%) |
Jan 26, 2021 | 103.40 | 104.64 | 102.89 | 104.22 | 918,858 | +0.92(+0.89%) |
Jan 25, 2021 | 102.68 | 104.07 | 101.74 | 103.30 | 739,939 | +0.48(+0.47%) |
Jan 22, 2021 | 102.19 | 103.30 | 101.56 | 102.82 | 1,078,079 | +0.64(+0.63%) |
Jan 21, 2021 | 101.39 | 102.65 | 101.07 | 102.18 | 708,536 | -0.11(-0.10%) |
Jan 20, 2021 | 99.12 | 102.63 | 98.51 | 102.29 | 920,490 | +2.81(+2.82%) |
Jan 19, 2021 | 100.19 | 100.29 | 98.83 | 99.48 | 628,964 | -0.46(-0.46%) |
Jan 15, 2021 | 98.51 | 100.09 | 97.88 | 99.95 | 1,288,308 | +1.69(+1.72%) |
Jan 14, 2021 | 99.93 | 99.95 | 97.49 | 98.25 | 1,146,739 | -1.41(-1.41%) |
Jan 13, 2021 | 99.12 | 100.64 | 98.90 | 99.66 | 1,061,932 | -0.04(-0.04%) |
Jan 12, 2021 | 98.87 | 100.35 | 98.32 | 99.70 | 674,908 | +0.49(+0.49%) |
Jan 11, 2021 | 99.46 | 99.79 | 98.11 | 99.21 | 566,055 | -0.62(-0.62%) |
Jan 08, 2021 | 97.42 | 99.98 | 97.35 | 99.83 | 820,485 | +2.74(+2.83%) |
Jan 07, 2021 | 96.60 | 97.28 | 96.03 | 97.09 | 993,356 | +0.23(+0.24%) |
Jan 06, 2021 | 96.70 | 97.54 | 94.94 | 96.85 | 1,065,088 | -0.15(-0.16%) |
Jan 05, 2021 | 98.05 | 98.89 | 96.68 | 97.01 | 892,130 | -1.26(-1.28%) |
Jan 04, 2021 | 103.11 | 103.48 | 98.18 | 98.26 | 867,524 | -4.96(-4.81%) |
Dec 31, 2020 | 103.22 | 103.22 | 103.22 | 698,508 | +1.03(+1.00%) | |
Dec 30, 2020 | 101.56 | 102.63 | 101.36 | 102.20 | 698,508 | +0.80(+0.79%) |
Dec 29, 2020 | 101.57 | 102.31 | 100.33 | 101.40 | 406,516 | +0.01(+0.01%) |
Dec 28, 2020 | 102.28 | 102.28 | 100.44 | 101.39 | 520,754 | -0.53(-0.52%) |
Dec 24, 2020 | 100.90 | 101.96 | 100.55 | 101.91 | 138,281 | +1.39(+1.38%) |
Dec 23, 2020 | 103.08 | 103.08 | 100.43 | 100.52 | 678,809 | -2.10(-2.05%) |
Dec 22, 2020 | 101.76 | 102.99 | 101.39 | 102.63 | 712,996 | +0.86(+0.85%) |
Dec 21, 2020 | 100.09 | 102.14 | 99.39 | 101.76 | 836,816 | +1.54(+1.54%) |
Dec 18, 2020 | 101.38 | 102.01 | 99.57 | 100.22 | 1,607,074 | -1.50(-1.47%) |
Dec 17, 2020 | 99.95 | 101.95 | 99.56 | 101.72 | 1,208,752 | +2.76(+2.79%) |
Dec 16, 2020 | 99.77 | 100.09 | 98.14 | 98.96 | 2,463,241 | -0.52(-0.52%) |
Dec 15, 2020 | 98.31 | 99.54 | 96.69 | 99.47 | 2,189,106 | +1.58(+1.61%) |
Dec 14, 2020 | 98.51 | 100.60 | 97.66 | 97.90 | 1,242,514 | +0.34(+0.35%) |
Dec 11, 2020 | 97.14 | 98.70 | 96.89 | 97.56 | 1,208,026 | +0.34(+0.35%) |
Dec 10, 2020 | 99.03 | 100.23 | 97.20 | 97.22 | 1,213,552 | -2.19(-2.20%) |
Dec 09, 2020 | 100.36 | 100.56 | 98.35 | 99.41 | 739,613 | -0.95(-0.95%) |
Dec 08, 2020 | 101.59 | 101.62 | 100.00 | 100.37 | 786,378 | -1.25(-1.23%) |
Dec 07, 2020 | 100.39 | 101.94 | 100.39 | 101.62 | 1,343,806 | +0.57(+0.57%) |
Dec 04, 2020 | 100.49 | 101.53 | 99.42 | 101.05 | 692,790 | +0.75(+0.75%) |
Dec 03, 2020 | 98.64 | 100.39 | 98.34 | 100.30 | 992,229 | +1.84(+1.87%) |
Dec 02, 2020 | 100.09 | 101.17 | 98.14 | 98.46 | 659,039 | -1.98(-1.97%) |
Dec 01, 2020 | 99.79 | 100.90 | 98.67 | 100.44 | 1,182,274 | +0.82(+0.82%) |
Nov 30, 2020 | 96.89 | 99.63 | 96.89 | 99.62 | 1,213,597 | +2.41(+2.48%) |
Nov 27, 2020 | 98.86 | 98.86 | 96.54 | 97.20 | 286,418 | -1.76(-1.78%) |
Nov 25, 2020 | 97.57 | 99.17 | 97.16 | 98.96 | 823,042 | +1.76(+1.81%) |
Nov 24, 2020 | 98.65 | 98.80 | 96.76 | 97.20 | 1,269,061 | -0.79(-0.80%) |
Nov 23, 2020 | 99.72 | 100.69 | 97.69 | 97.99 | 1,159,703 | -1.59(-1.60%) |
Nov 20, 2020 | 99.26 | 99.86 | 98.39 | 99.58 | 775,286 | +0.06(+0.06%) |
Nov 19, 2020 | 99.71 | 100.39 | 98.31 | 99.52 | 752,264 | -0.44(-0.44%) |
Nov 18, 2020 | 104.13 | 104.19 | 99.96 | 99.96 | 789,534 | -4.20(-4.03%) |
Nov 17, 2020 | 103.59 | 104.56 | 102.71 | 104.16 | 979,900 | -0.03(-0.03%) |
Nov 16, 2020 | 105.33 | 105.44 | 101.67 | 104.19 | 1,146,164 | +0.17(+0.16%) |
Nov 13, 2020 | 103.89 | 104.20 | 102.63 | 104.03 | 948,314 | +1.89(+1.85%) |
Nov 12, 2020 | 104.42 | 104.54 | 101.14 | 102.14 | 683,144 | -2.13(-2.04%) |
Nov 11, 2020 | 102.56 | 104.38 | 101.30 | 104.27 | 1,464,918 | +2.19(+2.15%) |
Nov 10, 2020 | 94.48 | 102.07 | 93.96 | 102.07 | 1,923,853 | +7.59(+8.03%) |
Nov 09, 2020 | 105.72 | 106.99 | 94.35 | 94.48 | 2,491,713 | -5.13(-5.15%) |
Nov 06, 2020 | 101.52 | 102.54 | 99.36 | 99.61 | 2,122,844 | -1.04(-1.04%) |
Nov 05, 2020 | 103.80 | 105.18 | 100.34 | 100.65 | 1,708,326 | -3.05(-2.94%) |
Nov 04, 2020 | 103.39 | 105.70 | 102.79 | 103.70 | 1,662,917 | +0.44(+0.43%) |
Nov 03, 2020 | 103.24 | 103.86 | 102.15 | 103.26 | 2,138,226 | +0.88(+0.86%) |
Nov 02, 2020 | 102.99 | 103.87 | 101.75 | 102.37 | 1,310,985 | -0.09(-0.09%) |
Oct 30, 2020 | 102.14 | 103.38 | 101.02 | 102.46 | 888,677 | -0.33(-0.32%) |
Oct 29, 2020 | 102.26 | 103.41 | 101.66 | 102.79 | 1,690,915 | +0.55(+0.54%) |
Oct 28, 2020 | 103.04 | 103.85 | 101.08 | 102.24 | 1,281,232 | -1.23(-1.19%) |
Oct 27, 2020 | 104.95 | 106.30 | 103.38 | 103.47 | 1,155,703 | -1.34(-1.28%) |
Oct 26, 2020 | 104.31 | 104.91 | 102.62 | 104.81 | 1,539,511 | -0.05(-0.04%) |
Oct 23, 2020 | 104.27 | 104.89 | 103.44 | 104.86 | 1,041,335 | +1.06(+1.02%) |
Oct 22, 2020 | 101.69 | 103.96 | 101.69 | 103.80 | 1,053,264 | +1.86(+1.83%) |
Oct 21, 2020 | 101.33 | 102.81 | 100.95 | 101.93 | 1,325,171 | +0.87(+0.86%) |
Oct 20, 2020 | 101.25 | 102.04 | 100.68 | 101.07 | 906,029 | +0.57(+0.56%) |
Oct 19, 2020 | 101.45 | 101.68 | 100.25 | 100.50 | 984,100 | -0.80(-0.78%) |
Oct 16, 2020 | 101.36 | 102.06 | 100.85 | 101.30 | 1,482,675 | -0.27(-0.27%) |
Oct 15, 2020 | 99.75 | 101.72 | 99.67 | 101.57 | 1,536,486 | +1.39(+1.38%) |
Oct 14, 2020 | 100.28 | 100.58 | 99.60 | 100.18 | 1,004,225 | +0.19(+0.19%) |
Oct 13, 2020 | 101.09 | 101.09 | 97.77 | 99.99 | 2,794,008 | -0.67(-0.67%) |
Oct 12, 2020 | 100.23 | 100.83 | 98.75 | 100.66 | 818,566 | +0.50(+0.49%) |
Oct 09, 2020 | 101.15 | 101.22 | 99.13 | 100.16 | 1,286,675 | -0.35(-0.35%) |
Oct 08, 2020 | 99.64 | 100.70 | 99.49 | 100.52 | 1,165,343 | +1.08(+1.08%) |
Oct 07, 2020 | 99.48 | 100.02 | 98.34 | 99.44 | 1,209,800 | +0.51(+0.52%) |
Oct 06, 2020 | 100.23 | 101.00 | 98.04 | 98.93 | 1,942,079 | -0.74(-0.74%) |
Oct 05, 2020 | 99.86 | 99.98 | 95.98 | 99.67 | 1,356,154 | +0.35(+0.36%) |
Oct 02, 2020 | 96.05 | 99.73 | 94.98 | 99.32 | 1,590,181 | +2.78(+2.88%) |
Oct 01, 2020 | 94.83 | 97.01 | 94.63 | 96.53 | 1,201,272 | +1.99(+2.10%) |
Sep 30, 2020 | 95.16 | 95.70 | 93.79 | 94.54 | 1,195,018 | -0.22(-0.23%) |
Sep 29, 2020 | 95.34 | 95.93 | 94.01 | 94.77 | 713,459 | -0.78(-0.81%) |
Sep 28, 2020 | 94.57 | 96.08 | 94.00 | 95.54 | 901,952 | +2.36(+2.53%) |
Sep 25, 2020 | 91.40 | 93.41 | 90.78 | 93.18 | 1,644,500 | +1.35(+1.47%) |
Sep 24, 2020 | 92.76 | 93.20 | 91.11 | 91.83 | 966,260 | -0.42(-0.45%) |
Sep 23, 2020 | 95.30 | 95.30 | 91.53 | 92.25 | 1,385,158 | -3.05(-3.20%) |
Sep 22, 2020 | 94.77 | 96.48 | 94.77 | 95.30 | 1,104,621 | +0.25(+0.26%) |
Sep 21, 2020 | 95.37 | 96.86 | 93.27 | 95.05 | 1,174,646 | -1.56(-1.61%) |
Sep 18, 2020 | 97.38 | 98.09 | 96.54 | 96.60 | 1,482,336 | -1.67(-1.70%) |
Sep 17, 2020 | 98.46 | 99.29 | 97.13 | 98.27 | 871,819 | -0.95(-0.96%) |
Sep 16, 2020 | 98.68 | 100.02 | 98.15 | 99.23 | 1,240,366 | +1.01(+1.03%) |
Sep 15, 2020 | 98.25 | 99.42 | 97.49 | 98.22 | 696,093 | -0.16(-0.16%) |
Sep 14, 2020 | 97.99 | 98.64 | 97.72 | 98.38 | 886,809 | +0.92(+0.94%) |
Sep 11, 2020 | 96.40 | 98.47 | 95.50 | 97.46 | 742,595 | +1.15(+1.19%) |
Sep 10, 2020 | 96.79 | 97.04 | 95.81 | 96.31 | 513,125 | -0.82(-0.85%) |
Sep 09, 2020 | 95.37 | 98.61 | 95.37 | 97.14 | 1,073,448 | +2.45(+2.58%) |
Sep 08, 2020 | 94.58 | 95.76 | 93.32 | 94.69 | 733,798 | -0.28(-0.30%) |
Sep 04, 2020 | 94.78 | 95.72 | 93.15 | 94.97 | 810,363 | +0.18(+0.18%) |
Sep 03, 2020 | 95.80 | 96.37 | 94.06 | 94.80 | 528,016 | -0.27(-0.29%) |
Sep 02, 2020 | 93.60 | 95.11 | 93.03 | 95.07 | 1,031,499 | +1.41(+1.51%) |
Sep 01, 2020 | 93.78 | 94.15 | 92.60 | 93.66 | 497,719 | +0.26(+0.28%) |
Aug 31, 2020 | 92.93 | 93.75 | 92.39 | 93.39 | 931,693 | -0.17(-0.18%) |
Aug 28, 2020 | 93.38 | 93.58 | 92.24 | 93.56 | 706,543 | +0.18(+0.20%) |
Aug 27, 2020 | 93.24 | 93.75 | 93.08 | 93.38 | 663,912 | +0.64(+0.69%) |
Aug 26, 2020 | 92.31 | 92.77 | 91.04 | 92.74 | 693,887 | -0.23(-0.25%) |
Aug 25, 2020 | 93.29 | 93.52 | 91.73 | 92.96 | 937,153 | -0.16(-0.17%) |
Aug 24, 2020 | 92.31 | 93.56 | 91.82 | 93.12 | 582,733 | +0.82(+0.88%) |
Aug 21, 2020 | 91.62 | 92.41 | 91.19 | 92.31 | 921,598 | +1.01(+1.10%) |
Aug 20, 2020 | 89.41 | 91.34 | 89.31 | 91.30 | 715,791 | +1.72(+1.92%) |
Aug 19, 2020 | 91.60 | 91.82 | 89.39 | 89.58 | 571,055 | -2.53(-2.75%) |
Aug 18, 2020 | 91.82 | 92.49 | 91.14 | 92.11 | 702,943 | +0.36(+0.39%) |
Aug 17, 2020 | 91.35 | 91.79 | 90.65 | 91.75 | 784,112 | +0.41(+0.45%) |
Aug 14, 2020 | 90.31 | 92.23 | 90.31 | 91.34 | 709,852 | +1.03(+1.15%) |
Aug 13, 2020 | 90.38 | 91.73 | 89.85 | 90.31 | 689,022 | -0.40(-0.44%) |
Aug 12, 2020 | 90.56 | 90.92 | 89.38 | 90.71 | 812,160 | +0.44(+0.49%) |
Aug 11, 2020 | 92.82 | 93.23 | 89.93 | 90.27 | 722,024 | -1.79(-1.94%) |
Aug 10, 2020 | 91.25 | 92.72 | 90.87 | 92.06 | 737,233 | +1.11(+1.22%) |
Aug 07, 2020 | 88.36 | 91.39 | 88.17 | 90.95 | 1,169,054 | +2.33(+2.63%) |
Aug 06, 2020 | 88.48 | 89.03 | 85.37 | 88.62 | 1,306,757 | -1.03(-1.14%) |
Aug 05, 2020 | 92.62 | 92.88 | 88.77 | 89.64 | 1,303,552 | -2.50(-2.71%) |
Aug 04, 2020 | 89.50 | 92.73 | 89.05 | 92.14 | 1,199,668 | +2.80(+3.14%) |
Aug 03, 2020 | 89.90 | 89.90 | 88.67 | 89.33 | 1,101,978 | -1.24(-1.37%) |
Jul 31, 2020 | 88.87 | 90.67 | 87.78 | 90.58 | 1,195,294 | +1.60(+1.80%) |
Jul 30, 2020 | 87.53 | 89.24 | 87.15 | 88.98 | 1,900,192 | +0.57(+0.64%) |
Jul 29, 2020 | 87.55 | 88.70 | 87.03 | 88.41 | 1,021,834 | +1.11(+1.28%) |
Jul 28, 2020 | 83.94 | 87.40 | 83.94 | 87.29 | 1,045,655 | +3.53(+4.22%) |
Jul 27, 2020 | 83.40 | 84.03 | 82.48 | 83.76 | 635,232 | +0.14(+0.17%) |
Jul 24, 2020 | 85.64 | 85.96 | 83.49 | 83.62 | 915,095 | -1.37(-1.61%) |
Jul 23, 2020 | 85.47 | 85.87 | 84.51 | 84.99 | 644,023 | -0.86(-1.00%) |
Jul 22, 2020 | 84.36 | 86.27 | 84.00 | 85.85 | 657,065 | +1.03(+1.21%) |
Jul 21, 2020 | 85.43 | 85.89 | 84.50 | 84.82 | 870,015 | -0.18(-0.21%) |
Jul 20, 2020 | 86.32 | 86.59 | 84.71 | 85.00 | 1,130,810 | -1.50(-1.73%) |
Jul 17, 2020 | 84.93 | 86.85 | 83.96 | 86.50 | 1,282,343 | +1.74(+2.05%) |
Jul 16, 2020 | 85.71 | 86.23 | 84.51 | 84.76 | 1,085,461 | -1.21(-1.41%) |
Jul 15, 2020 | 85.97 | 86.43 | 85.33 | 85.97 | 993,423 | +0.68(+0.80%) |
Jul 14, 2020 | 84.53 | 85.71 | 84.22 | 85.29 | 844,927 | +1.14(+1.35%) |
Jul 13, 2020 | 84.72 | 84.91 | 83.82 | 84.15 | 925,789 | -0.22(-0.26%) |
Jul 10, 2020 | 83.65 | 84.73 | 83.65 | 84.37 | 917,263 | +0.91(+1.09%) |
Jul 09, 2020 | 83.63 | 84.00 | 82.21 | 83.45 | 490,232 | -0.40(-0.48%) |
Jul 08, 2020 | 83.38 | 84.07 | 82.98 | 83.86 | 1,065,470 | +0.52(+0.62%) |
Jul 07, 2020 | 83.51 | 84.41 | 82.90 | 83.34 | 694,768 | -0.99(-1.17%) |
Jul 06, 2020 | 86.81 | 86.97 | 83.99 | 84.33 | 620,594 | -0.91(-1.07%) |
Jul 02, 2020 | 85.97 | 86.51 | 84.77 | 85.24 | 862,273 | +0.25(+0.30%) |
Jul 01, 2020 | 81.10 | 85.23 | 80.67 | 84.99 | 973,208 | +4.02(+4.97%) |
Jun 30, 2020 | 80.64 | 82.36 | 80.08 | 80.96 | 1,371,154 | +0.47(+0.59%) |
Jun 29, 2020 | 80.51 | 80.76 | 79.58 | 80.49 | 584,666 | +0.72(+0.90%) |
Jun 26, 2020 | 80.44 | 81.35 | 79.16 | 79.77 | 1,283,142 | -0.68(-0.85%) |
Jun 25, 2020 | 79.11 | 80.54 | 78.75 | 80.46 | 822,880 | +1.15(+1.45%) |
Jun 24, 2020 | 79.56 | 80.39 | 77.91 | 79.31 | 1,167,608 | -1.04(-1.30%) |
Jun 23, 2020 | 82.15 | 82.70 | 80.20 | 80.35 | 923,273 | -1.01(-1.24%) |
Jun 22, 2020 | 81.03 | 82.24 | 79.59 | 81.36 | 866,197 | -0.13(-0.16%) |
Jun 19, 2020 | 84.93 | 84.93 | 81.28 | 81.49 | 3,377,218 | -2.24(-2.67%) |
Jun 18, 2020 | 84.19 | 84.35 | 82.53 | 83.73 | 761,117 | -1.29(-1.52%) |
Jun 17, 2020 | 86.06 | 86.48 | 84.39 | 85.01 | 727,080 | -0.55(-0.65%) |
Jun 16, 2020 | 87.81 | 87.91 | 84.87 | 85.57 | 1,075,590 | +0.18(+0.21%) |
Jun 15, 2020 | 83.07 | 85.93 | 82.42 | 85.39 | 1,047,281 | +0.62(+0.73%) |
Jun 12, 2020 | 84.04 | 85.25 | 82.00 | 84.77 | 925,934 | +3.06(+3.74%) |
Jun 11, 2020 | 85.19 | 85.83 | 81.57 | 81.71 | 1,451,483 | -5.68(-6.50%) |
Jun 10, 2020 | 89.50 | 89.50 | 86.81 | 87.39 | 757,486 | -1.99(-2.22%) |
Jun 09, 2020 | 89.51 | 89.99 | 87.97 | 89.37 | 929,087 | -1.40(-1.54%) |
Jun 08, 2020 | 90.16 | 92.33 | 89.88 | 90.77 | 1,042,826 | +1.06(+1.18%) |
Jun 05, 2020 | 90.25 | 92.34 | 89.50 | 89.71 | 1,437,097 | +1.63(+1.85%) |
Jun 04, 2020 | 88.51 | 88.72 | 86.82 | 88.08 | 888,550 | -0.80(-0.90%) |
Jun 03, 2020 | 87.06 | 89.65 | 87.06 | 88.88 | 1,475,432 | +1.91(+2.20%) |
Jun 02, 2020 | 86.81 | 87.34 | 84.98 | 86.97 | 1,732,403 | +1.18(+1.38%) |
Jun 01, 2020 | 84.07 | 86.14 | 82.70 | 85.79 | 1,083,593 | +1.80(+2.14%) |
May 29, 2020 | 84.00 | 84.28 | 81.80 | 83.99 | 1,557,585 | -0.41(-0.48%) |
May 28, 2020 | 82.20 | 84.50 | 81.28 | 84.40 | 1,019,619 | +2.47(+3.01%) |
May 27, 2020 | 81.08 | 82.25 | 80.47 | 81.93 | 1,085,371 | +1.90(+2.38%) |
May 26, 2020 | 76.56 | 80.27 | 76.41 | 80.03 | 1,171,479 | +5.17(+6.91%) |
May 22, 2020 | 75.39 | 76.10 | 74.56 | 74.86 | 602,323 | -0.61(-0.81%) |
May 21, 2020 | 75.57 | 76.66 | 74.92 | 75.47 | 588,126 | -0.60(-0.79%) |
May 20, 2020 | 76.48 | 76.93 | 74.78 | 76.07 | 868,951 | +0.15(+0.19%) |
May 19, 2020 | 75.20 | 76.45 | 74.13 | 75.92 | 869,566 | +0.28(+0.37%) |
May 18, 2020 | 72.58 | 76.15 | 72.58 | 75.64 | 1,138,264 | +4.62(+6.50%) |
May 15, 2020 | 72.72 | 72.78 | 70.19 | 71.02 | 1,282,053 | -2.07(-2.84%) |
May 14, 2020 | 72.60 | 73.24 | 70.35 | 73.10 | 905,470 | -0.16(-0.23%) |
May 13, 2020 | 73.64 | 75.08 | 72.72 | 73.26 | 1,194,191 | -0.80(-1.08%) |
May 12, 2020 | 79.87 | 80.12 | 73.37 | 74.06 | 1,388,596 | -5.70(-7.15%) |
May 11, 2020 | 78.97 | 80.74 | 78.37 | 79.76 | 1,038,470 | +0.17(+0.21%) |
May 08, 2020 | 77.68 | 79.90 | 77.35 | 79.60 | 975,880 | +3.06(+3.99%) |
May 07, 2020 | 73.72 | 76.88 | 73.47 | 76.54 | 1,493,377 | +3.62(+4.96%) |
May 06, 2020 | 74.76 | 74.76 | 72.34 | 72.92 | 968,462 | -1.65(-2.21%) |
May 05, 2020 | 74.27 | 75.92 | 73.92 | 74.57 | 806,012 | +0.52(+0.70%) |
May 04, 2020 | 76.14 | 76.15 | 73.28 | 74.05 | 1,132,409 | -1.61(-2.13%) |
May 01, 2020 | 75.40 | 76.01 | 72.12 | 75.67 | 1,596,404 | -0.94(-1.22%) |
Apr 30, 2020 | 76.83 | 77.42 | 75.62 | 76.60 | 1,173,364 | -1.13(-1.45%) |
Apr 29, 2020 | 81.64 | 82.35 | 77.51 | 77.73 | 1,355,767 | -2.72(-3.38%) |
Apr 28, 2020 | 80.83 | 81.96 | 79.83 | 80.45 | 1,508,793 | +0.88(+1.10%) |
Apr 27, 2020 | 77.55 | 79.61 | 76.56 | 79.57 | 1,052,243 | +2.40(+3.12%) |
Apr 24, 2020 | 77.05 | 77.79 | 76.40 | 77.17 | 1,481,215 | +0.84(+1.10%) |
Apr 23, 2020 | 79.15 | 79.51 | 76.17 | 76.33 | 1,395,167 | -3.11(-3.91%) |
Apr 22, 2020 | 78.06 | 79.58 | 77.70 | 79.43 | 914,333 | +2.33(+3.02%) |
Apr 21, 2020 | 76.46 | 77.59 | 75.22 | 77.11 | 1,101,063 | -0.47(-0.60%) |
Apr 20, 2020 | 80.35 | 81.02 | 77.52 | 77.58 | 1,266,086 | -3.25(-4.02%) |
Apr 17, 2020 | 79.28 | 81.51 | 79.28 | 80.82 | 1,273,990 | +1.49(+1.88%) |
Apr 16, 2020 | 81.00 | 82.04 | 79.24 | 79.33 | 1,380,640 | -1.41(-1.74%) |
Apr 15, 2020 | 82.92 | 83.56 | 79.76 | 80.74 | 1,678,199 | -2.27(-2.74%) |
Apr 14, 2020 | 84.50 | 86.34 | 82.68 | 83.01 | 1,935,119 | -0.72(-0.86%) |
Apr 13, 2020 | 88.54 | 88.84 | 83.15 | 83.73 | 1,512,447 | -5.61(-6.28%) |
Apr 09, 2020 | 85.69 | 91.17 | 85.41 | 89.34 | 1,912,021 | +4.10(+4.81%) |
Apr 08, 2020 | 84.11 | 85.71 | 83.05 | 85.24 | 2,060,661 | +0.62(+0.74%) |
Apr 07, 2020 | 87.68 | 88.91 | 84.39 | 84.62 | 1,620,473 | -2.09(-2.41%) |
Apr 06, 2020 | 84.99 | 87.07 | 84.23 | 86.71 | 1,668,698 | +3.26(+3.90%) |
Apr 03, 2020 | 82.68 | 84.70 | 81.92 | 83.45 | 1,996,570 | +0.15(+0.18%) |
Apr 02, 2020 | 80.45 | 84.17 | 79.12 | 83.31 | 2,574,318 | +1.70(+2.09%) |