Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 99.93 | 102.64 | 99.30 | 101.30 | 1,243,050 | +0.45(+0.45%) |
Jan 28, 2021 | 102.39 | 103.55 | 100.80 | 100.84 | 813,997 | -1.64(-1.60%) |
Jan 27, 2021 | 103.65 | 104.98 | 101.91 | 102.48 | 854,723 | -1.66(-1.59%) |
Jan 26, 2021 | 103.32 | 104.56 | 102.80 | 104.14 | 919,587 | +0.92(+0.89%) |
Jan 25, 2021 | 102.60 | 103.99 | 101.66 | 103.22 | 740,526 | +0.48(+0.47%) |
Jan 22, 2021 | 102.11 | 103.21 | 101.48 | 102.74 | 1,078,935 | +0.64(+0.63%) |
Jan 21, 2021 | 101.31 | 102.57 | 100.99 | 102.10 | 709,099 | -0.11(-0.10%) |
Jan 20, 2021 | 99.04 | 102.55 | 98.43 | 102.21 | 921,220 | +2.80(+2.82%) |
Jan 19, 2021 | 100.11 | 100.21 | 98.75 | 99.40 | 629,463 | -0.46(-0.46%) |
Jan 15, 2021 | 98.43 | 100.01 | 97.80 | 99.87 | 1,289,330 | +1.69(+1.72%) |
Jan 14, 2021 | 99.85 | 99.87 | 97.41 | 98.17 | 1,147,648 | -1.41(-1.41%) |
Jan 13, 2021 | 99.04 | 100.56 | 98.82 | 99.58 | 1,062,775 | -0.04(-0.04%) |
Jan 12, 2021 | 98.79 | 100.27 | 98.25 | 99.62 | 675,443 | +0.49(+0.49%) |
Jan 11, 2021 | 99.39 | 99.71 | 98.04 | 99.13 | 566,504 | -0.62(-0.62%) |
Jan 08, 2021 | 97.35 | 99.90 | 97.28 | 99.75 | 821,136 | +2.74(+2.83%) |
Jan 07, 2021 | 96.52 | 97.20 | 95.95 | 97.01 | 994,144 | +0.23(+0.24%) |
Jan 06, 2021 | 96.63 | 97.46 | 94.86 | 96.78 | 1,065,934 | -0.15(-0.16%) |
Jan 05, 2021 | 97.97 | 98.82 | 96.61 | 96.93 | 892,838 | -1.26(-1.28%) |
Jan 04, 2021 | 103.03 | 103.40 | 98.10 | 98.18 | 868,213 | -4.96(-4.81%) |
Dec 31, 2020 | 103.14 | 103.14 | 103.14 | 699,062 | +1.02(+1.00%) | |
Dec 30, 2020 | 101.48 | 102.55 | 101.28 | 102.12 | 699,062 | +0.80(+0.79%) |
Dec 29, 2020 | 101.49 | 102.23 | 100.25 | 101.32 | 406,838 | +0.01(+0.01%) |
Dec 28, 2020 | 102.20 | 102.20 | 100.36 | 101.31 | 521,167 | -0.52(-0.52%) |
Dec 24, 2020 | 100.82 | 101.88 | 100.47 | 101.83 | 138,391 | +1.39(+1.38%) |
Dec 23, 2020 | 103.00 | 103.00 | 100.35 | 100.44 | 679,348 | -2.10(-2.05%) |
Dec 22, 2020 | 101.68 | 102.91 | 101.31 | 102.55 | 713,561 | +0.86(+0.85%) |
Dec 21, 2020 | 100.01 | 102.06 | 99.31 | 101.68 | 837,480 | +1.54(+1.54%) |
Dec 18, 2020 | 101.30 | 101.93 | 99.49 | 100.14 | 1,608,349 | -1.50(-1.47%) |
Dec 17, 2020 | 99.87 | 101.87 | 99.48 | 101.64 | 1,209,711 | +2.76(+2.79%) |
Dec 16, 2020 | 99.69 | 100.01 | 98.06 | 98.88 | 2,465,195 | -0.52(-0.52%) |
Dec 15, 2020 | 98.23 | 99.46 | 96.62 | 99.39 | 2,190,843 | +1.58(+1.61%) |
Dec 14, 2020 | 98.43 | 100.52 | 97.58 | 97.82 | 1,243,500 | +0.34(+0.35%) |
Dec 11, 2020 | 97.07 | 98.62 | 96.81 | 97.48 | 1,208,984 | +0.34(+0.35%) |
Dec 10, 2020 | 98.95 | 100.16 | 97.12 | 97.14 | 1,214,514 | -2.19(-2.20%) |
Dec 09, 2020 | 100.28 | 100.48 | 98.27 | 99.33 | 740,199 | -0.95(-0.95%) |
Dec 08, 2020 | 101.51 | 101.54 | 99.92 | 100.29 | 787,002 | -1.25(-1.23%) |
Dec 07, 2020 | 100.31 | 101.86 | 100.31 | 101.54 | 1,344,872 | +0.57(+0.57%) |
Dec 04, 2020 | 100.41 | 101.45 | 99.34 | 100.97 | 693,339 | +0.75(+0.75%) |
Dec 03, 2020 | 98.57 | 100.31 | 98.27 | 100.22 | 993,016 | +1.84(+1.87%) |
Dec 02, 2020 | 100.01 | 101.09 | 98.06 | 98.38 | 659,562 | -1.98(-1.97%) |
Dec 01, 2020 | 99.71 | 100.82 | 98.59 | 100.36 | 1,183,212 | +0.82(+0.83%) |
Nov 30, 2020 | 96.81 | 99.55 | 96.81 | 99.54 | 1,214,560 | +2.41(+2.48%) |
Nov 27, 2020 | 98.78 | 98.78 | 96.46 | 97.13 | 286,645 | -1.76(-1.78%) |
Nov 25, 2020 | 97.49 | 99.10 | 97.09 | 98.88 | 823,695 | +1.76(+1.81%) |
Nov 24, 2020 | 98.58 | 98.72 | 96.69 | 97.13 | 1,270,068 | -0.79(-0.80%) |
Nov 23, 2020 | 99.64 | 100.61 | 97.61 | 97.91 | 1,160,623 | -1.59(-1.60%) |
Nov 20, 2020 | 99.18 | 99.78 | 98.31 | 99.50 | 775,902 | +0.06(+0.06%) |
Nov 19, 2020 | 99.63 | 100.31 | 98.23 | 99.44 | 752,861 | -0.44(-0.44%) |
Nov 18, 2020 | 104.05 | 104.11 | 99.88 | 99.88 | 790,160 | -4.19(-4.03%) |
Nov 17, 2020 | 103.51 | 104.48 | 102.63 | 104.08 | 980,677 | -0.04(-0.03%) |
Nov 16, 2020 | 105.25 | 105.36 | 101.59 | 104.11 | 1,147,073 | +0.17(+0.16%) |
Nov 13, 2020 | 103.81 | 104.12 | 102.55 | 103.94 | 949,067 | +1.89(+1.85%) |
Nov 12, 2020 | 104.34 | 104.46 | 101.06 | 102.05 | 683,686 | -2.13(-2.04%) |
Nov 11, 2020 | 102.48 | 104.30 | 101.22 | 104.18 | 1,466,081 | +2.19(+2.15%) |
Nov 10, 2020 | 94.41 | 101.99 | 93.89 | 101.99 | 1,925,379 | +7.58(+8.03%) |
Nov 09, 2020 | 105.64 | 106.90 | 94.28 | 94.41 | 2,493,689 | -5.12(-5.15%) |
Nov 06, 2020 | 101.44 | 102.46 | 99.29 | 99.53 | 2,124,528 | -1.04(-1.04%) |
Nov 05, 2020 | 103.71 | 105.10 | 100.26 | 100.57 | 1,709,682 | -3.05(-2.94%) |
Nov 04, 2020 | 103.31 | 105.62 | 102.71 | 103.62 | 1,664,236 | +0.44(+0.43%) |
Nov 03, 2020 | 103.16 | 103.78 | 102.07 | 103.17 | 2,139,923 | +0.88(+0.86%) |
Nov 02, 2020 | 102.91 | 103.79 | 101.67 | 102.29 | 1,312,025 | -0.09(-0.09%) |
Oct 30, 2020 | 102.05 | 103.30 | 100.94 | 102.38 | 889,382 | -0.33(-0.32%) |
Oct 29, 2020 | 102.18 | 103.33 | 101.58 | 102.71 | 1,692,256 | +0.55(+0.54%) |
Oct 28, 2020 | 102.95 | 103.77 | 101.00 | 102.16 | 1,282,248 | -1.23(-1.19%) |
Oct 27, 2020 | 104.87 | 106.21 | 103.30 | 103.39 | 1,156,620 | -1.34(-1.28%) |
Oct 26, 2020 | 104.23 | 104.83 | 102.54 | 104.73 | 1,540,732 | -0.05(-0.04%) |
Oct 23, 2020 | 104.19 | 104.81 | 103.36 | 104.77 | 1,042,161 | +1.06(+1.02%) |
Oct 22, 2020 | 101.61 | 103.88 | 101.61 | 103.71 | 1,054,099 | +1.86(+1.83%) |
Oct 21, 2020 | 101.25 | 102.72 | 100.87 | 101.85 | 1,326,222 | +0.86(+0.86%) |
Oct 20, 2020 | 101.17 | 101.96 | 100.60 | 100.99 | 906,748 | +0.57(+0.56%) |
Oct 19, 2020 | 101.37 | 101.60 | 100.17 | 100.42 | 984,881 | -0.80(-0.79%) |
Oct 16, 2020 | 101.28 | 101.98 | 100.77 | 101.22 | 1,483,851 | -0.27(-0.27%) |
Oct 15, 2020 | 99.67 | 101.64 | 99.59 | 101.49 | 1,537,705 | +1.39(+1.38%) |
Oct 14, 2020 | 100.20 | 100.50 | 99.52 | 100.10 | 1,005,022 | +0.19(+0.19%) |
Oct 13, 2020 | 101.01 | 101.01 | 97.69 | 99.91 | 2,796,224 | -0.67(-0.67%) |
Oct 12, 2020 | 100.15 | 100.75 | 98.67 | 100.58 | 819,215 | +0.49(+0.49%) |
Oct 09, 2020 | 101.07 | 101.14 | 99.05 | 100.08 | 1,287,696 | -0.35(-0.35%) |
Oct 08, 2020 | 99.56 | 100.62 | 99.41 | 100.44 | 1,166,267 | +1.08(+1.08%) |
Oct 07, 2020 | 99.41 | 99.94 | 98.26 | 99.36 | 1,210,760 | +0.51(+0.52%) |
Oct 06, 2020 | 100.16 | 100.92 | 97.97 | 98.85 | 1,943,620 | -0.74(-0.74%) |
Oct 05, 2020 | 99.78 | 99.90 | 95.90 | 99.59 | 1,357,230 | +0.35(+0.36%) |
Oct 02, 2020 | 95.97 | 99.65 | 94.90 | 99.24 | 1,591,442 | +2.78(+2.88%) |
Oct 01, 2020 | 94.75 | 96.93 | 94.56 | 96.46 | 1,202,225 | +1.99(+2.10%) |
Sep 30, 2020 | 95.09 | 95.63 | 93.72 | 94.47 | 1,195,966 | -0.22(-0.23%) |
Sep 29, 2020 | 95.26 | 95.86 | 93.94 | 94.69 | 714,025 | -0.78(-0.81%) |
Sep 28, 2020 | 94.50 | 96.01 | 93.92 | 95.47 | 902,668 | +2.36(+2.53%) |
Sep 25, 2020 | 91.33 | 93.34 | 90.71 | 93.11 | 1,645,804 | +1.35(+1.47%) |
Sep 24, 2020 | 92.69 | 93.12 | 91.03 | 91.76 | 967,026 | -0.42(-0.45%) |
Sep 23, 2020 | 95.23 | 95.23 | 91.46 | 92.17 | 1,386,257 | -3.05(-3.20%) |
Sep 22, 2020 | 94.70 | 96.41 | 94.70 | 95.22 | 1,105,497 | +0.25(+0.26%) |
Sep 21, 2020 | 95.30 | 96.78 | 93.20 | 94.97 | 1,175,578 | -1.55(-1.61%) |
Sep 18, 2020 | 97.30 | 98.01 | 96.46 | 96.53 | 1,483,511 | -1.67(-1.70%) |
Sep 17, 2020 | 98.38 | 99.21 | 97.06 | 98.20 | 872,510 | -0.95(-0.96%) |
Sep 16, 2020 | 98.60 | 99.94 | 98.07 | 99.15 | 1,241,350 | +1.01(+1.03%) |
Sep 15, 2020 | 98.17 | 99.34 | 97.41 | 98.14 | 696,645 | -0.16(-0.16%) |
Sep 14, 2020 | 97.91 | 98.56 | 97.64 | 98.30 | 887,512 | +0.92(+0.94%) |
Sep 11, 2020 | 96.32 | 98.39 | 95.42 | 97.38 | 743,184 | +1.15(+1.19%) |
Sep 10, 2020 | 96.71 | 96.96 | 95.74 | 96.24 | 513,532 | -0.82(-0.85%) |
Sep 09, 2020 | 95.29 | 98.53 | 95.29 | 97.06 | 1,074,299 | +2.44(+2.58%) |
Sep 08, 2020 | 94.50 | 95.68 | 93.25 | 94.62 | 734,380 | -0.28(-0.30%) |
Sep 04, 2020 | 94.70 | 95.65 | 93.07 | 94.90 | 811,006 | +0.18(+0.18%) |
Sep 03, 2020 | 95.73 | 96.30 | 93.98 | 94.72 | 528,435 | -0.27(-0.29%) |
Sep 02, 2020 | 93.53 | 95.04 | 92.96 | 94.99 | 1,032,317 | +1.41(+1.51%) |
Sep 01, 2020 | 93.70 | 94.07 | 92.53 | 93.58 | 498,114 | +0.26(+0.28%) |
Aug 31, 2020 | 92.86 | 93.68 | 92.31 | 93.32 | 932,432 | -0.17(-0.18%) |
Aug 28, 2020 | 93.31 | 93.50 | 92.16 | 93.49 | 707,104 | +0.18(+0.20%) |
Aug 27, 2020 | 93.17 | 93.67 | 93.01 | 93.30 | 664,439 | +0.64(+0.69%) |
Aug 26, 2020 | 92.23 | 92.70 | 90.96 | 92.66 | 694,437 | -0.23(-0.25%) |
Aug 25, 2020 | 93.21 | 93.44 | 91.66 | 92.89 | 937,897 | -0.16(-0.17%) |
Aug 24, 2020 | 92.23 | 93.49 | 91.74 | 93.05 | 583,196 | +0.81(+0.88%) |
Aug 21, 2020 | 91.55 | 92.34 | 91.12 | 92.23 | 922,330 | +1.01(+1.10%) |
Aug 20, 2020 | 89.34 | 91.27 | 89.24 | 91.23 | 716,359 | +1.72(+1.92%) |
Aug 19, 2020 | 91.52 | 91.75 | 89.32 | 89.51 | 571,508 | -2.53(-2.75%) |
Aug 18, 2020 | 91.74 | 92.42 | 91.07 | 92.04 | 703,501 | +0.36(+0.39%) |
Aug 17, 2020 | 91.28 | 91.72 | 90.58 | 91.68 | 784,734 | +0.41(+0.45%) |
Aug 14, 2020 | 90.24 | 92.15 | 90.24 | 91.27 | 710,415 | +1.03(+1.15%) |
Aug 13, 2020 | 90.31 | 91.66 | 89.78 | 90.24 | 689,569 | -0.40(-0.44%) |
Aug 12, 2020 | 90.49 | 90.84 | 89.31 | 90.64 | 812,804 | +0.44(+0.49%) |
Aug 11, 2020 | 92.75 | 93.15 | 89.86 | 90.20 | 722,597 | -1.79(-1.94%) |
Aug 10, 2020 | 91.18 | 92.64 | 90.80 | 91.99 | 737,818 | +1.11(+1.22%) |
Aug 07, 2020 | 88.29 | 91.31 | 88.10 | 90.88 | 1,169,982 | +2.33(+2.63%) |
Aug 06, 2020 | 88.41 | 88.96 | 85.31 | 88.55 | 1,307,793 | -1.02(-1.14%) |
Aug 05, 2020 | 92.55 | 92.80 | 88.70 | 89.57 | 1,304,586 | -2.50(-2.71%) |
Aug 04, 2020 | 89.43 | 92.65 | 88.98 | 92.07 | 1,200,620 | +2.80(+3.14%) |
Aug 03, 2020 | 89.82 | 89.82 | 88.60 | 89.26 | 1,102,852 | -1.24(-1.37%) |
Jul 31, 2020 | 88.80 | 90.60 | 87.71 | 90.51 | 1,196,243 | +1.60(+1.80%) |
Jul 30, 2020 | 87.46 | 89.17 | 87.08 | 88.91 | 1,901,699 | +0.57(+0.64%) |
Jul 29, 2020 | 87.48 | 88.62 | 86.96 | 88.34 | 1,022,645 | +1.11(+1.28%) |
Jul 28, 2020 | 83.88 | 87.33 | 83.88 | 87.22 | 1,046,484 | +3.53(+4.22%) |
Jul 27, 2020 | 83.33 | 83.97 | 82.42 | 83.69 | 635,736 | +0.14(+0.17%) |
Jul 24, 2020 | 85.57 | 85.89 | 83.42 | 83.55 | 915,821 | -1.37(-1.61%) |
Jul 23, 2020 | 85.40 | 85.80 | 84.44 | 84.92 | 644,534 | -0.86(-1.00%) |
Jul 22, 2020 | 84.29 | 86.20 | 83.93 | 85.78 | 657,586 | +1.02(+1.21%) |
Jul 21, 2020 | 85.37 | 85.82 | 84.43 | 84.75 | 870,705 | -0.18(-0.21%) |
Jul 20, 2020 | 86.25 | 86.52 | 84.64 | 84.93 | 1,131,707 | -1.50(-1.73%) |
Jul 17, 2020 | 84.86 | 86.79 | 83.89 | 86.43 | 1,283,360 | +1.73(+2.05%) |
Jul 16, 2020 | 85.65 | 86.16 | 84.44 | 84.69 | 1,086,322 | -1.21(-1.41%) |
Jul 15, 2020 | 85.90 | 86.37 | 85.26 | 85.90 | 994,211 | +0.68(+0.80%) |
Jul 14, 2020 | 84.46 | 85.65 | 84.15 | 85.22 | 845,597 | +1.14(+1.35%) |
Jul 13, 2020 | 84.65 | 84.84 | 83.76 | 84.08 | 926,523 | -0.22(-0.26%) |
Jul 10, 2020 | 83.58 | 84.67 | 83.58 | 84.30 | 917,991 | +0.91(+1.09%) |
Jul 09, 2020 | 83.56 | 83.93 | 82.14 | 83.39 | 490,621 | -0.40(-0.48%) |
Jul 08, 2020 | 83.32 | 84.00 | 82.91 | 83.79 | 1,066,315 | +0.52(+0.62%) |
Jul 07, 2020 | 83.45 | 84.34 | 82.84 | 83.27 | 695,320 | -0.99(-1.17%) |
Jul 06, 2020 | 86.74 | 86.90 | 83.92 | 84.26 | 621,087 | -0.91(-1.07%) |
Jul 02, 2020 | 85.90 | 86.44 | 84.70 | 85.17 | 862,957 | +0.25(+0.30%) |
Jul 01, 2020 | 81.03 | 85.17 | 80.61 | 84.92 | 973,980 | +4.02(+4.97%) |
Jun 30, 2020 | 80.58 | 82.29 | 80.02 | 80.90 | 1,372,242 | +0.47(+0.59%) |
Jun 29, 2020 | 80.44 | 80.70 | 79.52 | 80.43 | 585,130 | +0.72(+0.90%) |
Jun 26, 2020 | 80.37 | 81.29 | 79.10 | 79.71 | 1,284,160 | -0.68(-0.85%) |
Jun 25, 2020 | 79.05 | 80.48 | 78.68 | 80.39 | 823,532 | +1.15(+1.45%) |
Jun 24, 2020 | 79.50 | 80.32 | 77.84 | 79.24 | 1,168,534 | -1.04(-1.30%) |
Jun 23, 2020 | 82.08 | 82.63 | 80.14 | 80.29 | 924,006 | -1.01(-1.24%) |
Jun 22, 2020 | 80.97 | 82.18 | 79.52 | 81.29 | 866,885 | -0.13(-0.16%) |
Jun 19, 2020 | 84.87 | 84.87 | 81.22 | 81.43 | 3,379,897 | -2.23(-2.67%) |
Jun 18, 2020 | 84.12 | 84.28 | 82.47 | 83.66 | 761,721 | -1.29(-1.52%) |
Jun 17, 2020 | 85.99 | 86.41 | 84.32 | 84.95 | 727,657 | -0.55(-0.65%) |
Jun 16, 2020 | 87.74 | 87.84 | 84.81 | 85.50 | 1,076,444 | +0.18(+0.21%) |
Jun 15, 2020 | 83.00 | 85.87 | 82.35 | 85.32 | 1,048,111 | +0.62(+0.73%) |
Jun 12, 2020 | 83.97 | 85.18 | 81.93 | 84.70 | 926,668 | +3.06(+3.74%) |
Jun 11, 2020 | 85.12 | 85.76 | 81.51 | 81.64 | 1,452,634 | -5.67(-6.50%) |
Jun 10, 2020 | 89.43 | 89.43 | 86.75 | 87.32 | 758,087 | -1.99(-2.22%) |
Jun 09, 2020 | 89.43 | 89.92 | 87.90 | 89.30 | 929,824 | -1.40(-1.54%) |
Jun 08, 2020 | 90.09 | 92.25 | 89.81 | 90.70 | 1,043,653 | +1.06(+1.18%) |
Jun 05, 2020 | 90.18 | 92.27 | 89.43 | 89.64 | 1,438,237 | +1.63(+1.85%) |
Jun 04, 2020 | 88.44 | 88.65 | 86.75 | 88.01 | 889,255 | -0.80(-0.90%) |
Jun 03, 2020 | 86.99 | 89.58 | 86.99 | 88.81 | 1,476,602 | +1.91(+2.20%) |
Jun 02, 2020 | 86.75 | 87.27 | 84.91 | 86.90 | 1,733,777 | +1.18(+1.38%) |
Jun 01, 2020 | 84.00 | 86.07 | 82.63 | 85.72 | 1,084,452 | +1.80(+2.14%) |
May 29, 2020 | 83.93 | 84.21 | 81.74 | 83.93 | 1,558,820 | -0.41(-0.48%) |
May 28, 2020 | 82.13 | 84.44 | 81.22 | 84.33 | 1,020,428 | +2.46(+3.01%) |
May 27, 2020 | 81.01 | 82.18 | 80.40 | 81.87 | 1,086,232 | +1.90(+2.38%) |
May 26, 2020 | 76.50 | 80.20 | 76.35 | 79.97 | 1,172,409 | +5.17(+6.91%) |
May 22, 2020 | 75.33 | 76.04 | 74.50 | 74.80 | 602,800 | -0.61(-0.81%) |
May 21, 2020 | 75.51 | 76.60 | 74.86 | 75.41 | 588,592 | -0.60(-0.79%) |
May 20, 2020 | 76.42 | 76.87 | 74.72 | 76.01 | 869,640 | +0.15(+0.19%) |
May 19, 2020 | 75.14 | 76.39 | 74.07 | 75.86 | 870,255 | +0.28(+0.37%) |
May 18, 2020 | 72.52 | 76.09 | 72.52 | 75.58 | 1,139,166 | +4.61(+6.50%) |
May 15, 2020 | 72.67 | 72.72 | 70.14 | 70.97 | 1,283,070 | -2.07(-2.84%) |
May 14, 2020 | 72.54 | 73.19 | 70.29 | 73.04 | 906,188 | -0.16(-0.23%) |
May 13, 2020 | 73.59 | 75.02 | 72.67 | 73.20 | 1,195,139 | -0.80(-1.08%) |
May 12, 2020 | 79.81 | 80.06 | 73.31 | 74.00 | 1,389,697 | -5.70(-7.15%) |
May 11, 2020 | 78.90 | 80.67 | 78.31 | 79.70 | 1,039,293 | +0.16(+0.21%) |
May 08, 2020 | 77.62 | 79.83 | 77.29 | 79.54 | 976,655 | +3.05(+3.99%) |
May 07, 2020 | 73.66 | 76.82 | 73.41 | 76.48 | 1,494,562 | +3.62(+4.96%) |
May 06, 2020 | 74.70 | 74.70 | 72.28 | 72.87 | 969,231 | -1.65(-2.21%) |
May 05, 2020 | 74.21 | 75.86 | 73.86 | 74.51 | 806,652 | +0.52(+0.70%) |
May 04, 2020 | 76.08 | 76.09 | 73.22 | 73.99 | 1,133,307 | -1.61(-2.13%) |
May 01, 2020 | 75.34 | 75.95 | 72.06 | 75.61 | 1,597,670 | -0.94(-1.22%) |
Apr 30, 2020 | 76.77 | 77.36 | 75.56 | 76.54 | 1,174,295 | -1.13(-1.45%) |
Apr 29, 2020 | 81.58 | 82.29 | 77.45 | 77.67 | 1,356,842 | -2.72(-3.38%) |
Apr 28, 2020 | 80.77 | 81.90 | 79.77 | 80.39 | 1,509,990 | +0.88(+1.10%) |
Apr 27, 2020 | 77.49 | 79.55 | 76.50 | 79.51 | 1,053,077 | +2.40(+3.12%) |
Apr 24, 2020 | 76.99 | 77.72 | 76.34 | 77.11 | 1,482,389 | +0.84(+1.10%) |
Apr 23, 2020 | 79.09 | 79.45 | 76.11 | 76.27 | 1,396,274 | -3.11(-3.91%) |
Apr 22, 2020 | 78.00 | 79.52 | 77.64 | 79.37 | 915,058 | +2.32(+3.02%) |
Apr 21, 2020 | 76.40 | 77.53 | 75.16 | 77.05 | 1,101,937 | -0.47(-0.60%) |
Apr 20, 2020 | 80.29 | 80.95 | 77.46 | 77.52 | 1,267,091 | -3.24(-4.02%) |
Apr 17, 2020 | 79.22 | 81.44 | 79.22 | 80.76 | 1,275,000 | +1.49(+1.88%) |
Apr 16, 2020 | 80.93 | 81.97 | 79.18 | 79.27 | 1,381,735 | -1.41(-1.74%) |
Apr 15, 2020 | 82.85 | 83.49 | 79.70 | 80.67 | 1,679,530 | -2.27(-2.74%) |
Apr 14, 2020 | 84.44 | 86.27 | 82.61 | 82.95 | 1,936,654 | -0.72(-0.86%) |
Apr 13, 2020 | 88.47 | 88.77 | 83.08 | 83.67 | 1,513,647 | -5.60(-6.28%) |
Apr 09, 2020 | 85.63 | 91.10 | 85.35 | 89.27 | 1,913,538 | +4.09(+4.81%) |
Apr 08, 2020 | 84.05 | 85.64 | 82.98 | 85.17 | 2,062,296 | +0.62(+0.74%) |
Apr 07, 2020 | 87.61 | 88.84 | 84.32 | 84.55 | 1,621,759 | -2.09(-2.41%) |
Apr 06, 2020 | 84.92 | 87.00 | 84.16 | 86.64 | 1,670,022 | +3.25(+3.90%) |
Apr 03, 2020 | 82.62 | 84.64 | 81.85 | 83.39 | 1,998,154 | +0.15(+0.18%) |
Apr 02, 2020 | 80.39 | 84.11 | 79.06 | 83.24 | 2,576,360 | +1.70(+2.09%) |
Apr 01, 2020 | 80.28 | 83.87 | 79.64 | 81.54 | 2,672,078 | -1.53(-1.84%) |
Mar 31, 2020 | 83.00 | 84.16 | 81.19 | 83.07 | 3,107,540 | -0.86(-1.02%) |
Mar 30, 2020 | 83.88 | 85.71 | 81.22 | 83.93 | 2,815,634 | +0.63(+0.76%) |
Mar 27, 2020 | 76.25 | 84.28 | 76.01 | 83.29 | 2,039,309 | +5.37(+6.89%) |
Mar 26, 2020 | 71.95 | 78.32 | 71.29 | 77.92 | 1,694,162 | +5.89(+8.18%) |
Mar 25, 2020 | 67.25 | 75.62 | 66.92 | 72.03 | 1,219,336 | +4.09(+6.03%) |
Mar 24, 2020 | 66.34 | 68.94 | 64.95 | 67.94 | 2,242,420 | +3.22(+4.97%) |
Mar 23, 2020 | 69.15 | 69.60 | 63.06 | 64.72 | 1,963,149 | -4.43(-6.41%) |
Mar 20, 2020 | 75.23 | 75.23 | 67.40 | 69.15 | 2,348,952 | -6.05(-8.05%) |
Mar 19, 2020 | 77.43 | 78.69 | 73.13 | 75.21 | 2,648,217 | -2.84(-3.63%) |
Mar 18, 2020 | 70.82 | 80.16 | 69.92 | 78.04 | 3,335,939 | +3.24(+4.34%) |
Mar 17, 2020 | 71.85 | 76.55 | 71.10 | 74.80 | 2,226,394 | +3.98(+5.62%) |
Mar 16, 2020 | 77.84 | 80.24 | 70.60 | 70.82 | 2,334,602 | -12.96(-15.47%) |
Mar 13, 2020 | 85.93 | 86.98 | 80.52 | 83.78 | 2,340,652 | +1.04(+1.26%) |
Mar 12, 2020 | 85.76 | 88.42 | 82.42 | 82.74 | 2,453,883 | -6.98(-7.78%) |
Mar 11, 2020 | 90.48 | 91.02 | 88.96 | 89.72 | 1,595,504 | -2.73(-2.96%) |
Mar 10, 2020 | 92.40 | 93.08 | 87.04 | 92.45 | 1,858,553 | +1.44(+1.59%) |
Mar 09, 2020 | 90.77 | 93.03 | 89.41 | 91.00 | 1,606,962 | -3.54(-3.74%) |
Mar 06, 2020 | 93.22 | 94.87 | 91.50 | 94.54 | 1,131,214 | -0.46(-0.49%) |
Mar 05, 2020 | 93.46 | 95.28 | 92.65 | 95.01 | 1,139,985 | +0.66(+0.70%) |
Mar 04, 2020 | 92.17 | 96.62 | 91.63 | 94.35 | 1,696,196 | +3.56(+3.92%) |
Mar 03, 2020 | 90.57 | 92.28 | 89.41 | 90.79 | 1,410,174 | +0.21(+0.24%) |
Mar 02, 2020 | 86.93 | 90.99 | 86.89 | 90.57 | 1,497,949 | +4.33(+5.02%) |
Feb 28, 2020 | 86.11 | 87.25 | 83.42 | 86.24 | 2,516,228 | -0.28(-0.33%) |
Feb 27, 2020 | 91.98 | 92.67 | 86.51 | 86.53 | 1,723,311 | -5.99(-6.47%) |
Feb 26, 2020 | 91.67 | 94.32 | 91.04 | 92.52 | 1,601,504 | +0.57(+0.62%) |
Feb 25, 2020 | 93.73 | 93.73 | 90.84 | 91.95 | 1,324,632 | -1.56(-1.66%) |
Feb 24, 2020 | 93.60 | 95.64 | 93.07 | 93.50 | 1,297,034 | -0.34(-0.36%) |
Feb 21, 2020 | 92.05 | 94.36 | 92.02 | 93.84 | 1,081,525 | +1.62(+1.76%) |
Feb 20, 2020 | 92.33 | 92.90 | 90.42 | 92.22 | 1,494,386 | -0.15(-0.16%) |
Feb 19, 2020 | 94.71 | 96.83 | 91.49 | 92.36 | 2,367,261 | -6.81(-6.86%) |
Feb 18, 2020 | 99.36 | 99.52 | 98.64 | 99.17 | 997,468 | -0.03(-0.03%) |
Feb 14, 2020 | 97.42 | 99.21 | 97.25 | 99.19 | 774,313 | +2.05(+2.11%) |
Feb 13, 2020 | 96.52 | 97.36 | 96.40 | 97.14 | 693,615 | +0.76(+0.78%) |
Feb 12, 2020 | 95.67 | 96.90 | 95.53 | 96.38 | 721,739 | +0.52(+0.55%) |
Feb 11, 2020 | 95.58 | 96.28 | 95.46 | 95.86 | 523,008 | +0.26(+0.27%) |
Feb 10, 2020 | 95.29 | 95.60 | 94.85 | 95.60 | 481,427 | +0.89(+0.94%) |
Feb 07, 2020 | 94.90 | 95.45 | 94.60 | 94.71 | 451,275 | +0.16(+0.17%) |
Feb 06, 2020 | 94.06 | 95.04 | 94.06 | 94.54 | 496,426 | +0.47(+0.50%) |
Feb 05, 2020 | 94.39 | 94.79 | 93.82 | 94.07 | 934,450 | -0.64(-0.67%) |
Feb 04, 2020 | 94.02 | 95.03 | 94.02 | 94.71 | 595,556 | +0.54(+0.57%) |