Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 100.34 | 102.28 | 99.36 | 100.48 | 1,619,884 | -0.69(-0.68%) |
Jan 28, 2021 | 101.19 | 102.00 | 99.82 | 101.16 | 869,907 | +1.38(+1.39%) |
Jan 27, 2021 | 100.84 | 101.60 | 98.42 | 99.78 | 1,067,834 | -2.58(-2.52%) |
Jan 26, 2021 | 105.97 | 106.46 | 102.22 | 102.36 | 798,209 | -2.54(-2.42%) |
Jan 25, 2021 | 105.25 | 105.80 | 101.69 | 104.90 | 821,195 | -1.29(-1.21%) |
Jan 22, 2021 | 105.89 | 107.37 | 105.28 | 106.19 | 874,285 | -0.51(-0.48%) |
Jan 21, 2021 | 107.59 | 108.89 | 106.24 | 106.70 | 1,129,121 | -0.44(-0.41%) |
Jan 20, 2021 | 108.28 | 108.28 | 106.57 | 107.14 | 1,018,392 | -1.02(-0.94%) |
Jan 19, 2021 | 106.67 | 109.13 | 105.00 | 108.16 | 1,446,695 | -3.23(-2.90%) |
Jan 15, 2021 | 112.19 | 112.19 | 109.45 | 111.39 | 708,524 | -1.55(-1.37%) |
Jan 14, 2021 | 113.33 | 114.05 | 112.12 | 112.94 | 591,565 | -0.19(-0.16%) |
Jan 13, 2021 | 113.82 | 114.74 | 112.09 | 113.12 | 662,480 | -0.31(-0.27%) |
Jan 12, 2021 | 110.56 | 113.44 | 110.15 | 113.43 | 778,651 | +2.67(+2.41%) |
Jan 11, 2021 | 111.08 | 111.71 | 109.84 | 110.76 | 613,665 | -1.59(-1.41%) |
Jan 08, 2021 | 113.66 | 113.81 | 110.74 | 112.34 | 626,614 | -0.74(-0.66%) |
Jan 07, 2021 | 112.20 | 114.68 | 111.11 | 113.09 | 775,418 | +1.66(+1.49%) |
Jan 06, 2021 | 109.06 | 113.10 | 108.50 | 111.42 | 879,559 | +3.79(+3.52%) |
Jan 05, 2021 | 104.39 | 108.84 | 104.28 | 107.64 | 675,330 | +2.68(+2.55%) |
Jan 04, 2021 | 107.36 | 107.95 | 104.36 | 104.96 | 631,303 | -1.68(-1.57%) |
Dec 31, 2020 | 106.64 | 106.64 | 106.64 | 375,883 | +0.79(+0.75%) | |
Dec 30, 2020 | 104.40 | 106.28 | 104.40 | 105.85 | 375,883 | +1.77(+1.70%) |
Dec 29, 2020 | 104.94 | 105.10 | 103.00 | 104.08 | 436,983 | +0.00(+0.00%) |
Dec 28, 2020 | 106.44 | 106.44 | 103.98 | 104.08 | 384,570 | -1.65(-1.56%) |
Dec 24, 2020 | 104.86 | 105.99 | 104.86 | 105.72 | 191,040 | +0.55(+0.52%) |
Dec 23, 2020 | 105.50 | 106.55 | 105.08 | 105.18 | 385,096 | +0.16(+0.15%) |
Dec 22, 2020 | 106.48 | 106.95 | 104.89 | 105.02 | 461,878 | -1.52(-1.43%) |
Dec 21, 2020 | 104.83 | 107.02 | 104.68 | 106.54 | 499,679 | -0.30(-0.29%) |
Dec 18, 2020 | 106.93 | 107.68 | 105.03 | 106.85 | 1,334,899 | +0.03(+0.03%) |
Dec 17, 2020 | 106.19 | 107.11 | 105.27 | 106.82 | 492,759 | +1.15(+1.09%) |
Dec 16, 2020 | 106.89 | 106.97 | 104.73 | 105.67 | 621,830 | -0.57(-0.54%) |
Dec 15, 2020 | 107.07 | 107.27 | 104.94 | 106.24 | 600,567 | +0.43(+0.41%) |
Dec 14, 2020 | 109.01 | 109.35 | 105.73 | 105.80 | 589,834 | -1.77(-1.64%) |
Dec 11, 2020 | 107.96 | 109.22 | 107.12 | 107.57 | 884,087 | -1.14(-1.05%) |
Dec 10, 2020 | 109.30 | 110.11 | 107.24 | 108.70 | 699,767 | -1.17(-1.07%) |
Dec 09, 2020 | 111.14 | 111.75 | 109.35 | 109.88 | 647,903 | -0.79(-0.71%) |
Dec 08, 2020 | 109.30 | 110.70 | 109.08 | 110.66 | 366,256 | +0.88(+0.80%) |
Dec 07, 2020 | 111.89 | 112.25 | 109.24 | 109.79 | 458,144 | -2.64(-2.35%) |
Dec 04, 2020 | 109.62 | 112.98 | 109.52 | 112.43 | 658,086 | +3.06(+2.80%) |
Dec 03, 2020 | 109.95 | 111.50 | 108.79 | 109.37 | 672,793 | +0.20(+0.19%) |
Dec 02, 2020 | 109.48 | 111.06 | 108.70 | 109.17 | 764,852 | -0.71(-0.65%) |
Dec 01, 2020 | 108.54 | 110.14 | 107.68 | 109.88 | 735,319 | +2.70(+2.52%) |
Nov 30, 2020 | 106.89 | 107.50 | 105.46 | 107.18 | 936,686 | +0.31(+0.29%) |
Nov 27, 2020 | 108.15 | 108.45 | 106.16 | 106.87 | 257,714 | -0.93(-0.87%) |
Nov 25, 2020 | 108.96 | 109.30 | 107.26 | 107.80 | 529,824 | -1.44(-1.32%) |
Nov 24, 2020 | 108.09 | 110.19 | 106.92 | 109.24 | 491,967 | +2.01(+1.88%) |
Nov 23, 2020 | 106.08 | 108.08 | 106.07 | 107.23 | 426,465 | +2.14(+2.03%) |
Nov 20, 2020 | 106.64 | 106.64 | 104.74 | 105.09 | 636,980 | -1.45(-1.36%) |
Nov 19, 2020 | 105.89 | 106.78 | 104.52 | 106.54 | 397,187 | +0.05(+0.04%) |
Nov 18, 2020 | 107.17 | 107.90 | 105.77 | 106.50 | 744,482 | -0.39(-0.36%) |
Nov 17, 2020 | 103.29 | 107.23 | 102.75 | 106.89 | 1,329,001 | +3.42(+3.30%) |
Nov 16, 2020 | 102.03 | 104.44 | 101.94 | 103.47 | 581,984 | +3.13(+3.12%) |
Nov 13, 2020 | 99.33 | 100.94 | 99.00 | 100.33 | 477,654 | +1.65(+1.68%) |
Nov 12, 2020 | 99.65 | 100.79 | 98.24 | 98.68 | 542,392 | -1.85(-1.84%) |
Nov 11, 2020 | 102.09 | 102.22 | 99.96 | 100.53 | 555,882 | -0.50(-0.49%) |
Nov 10, 2020 | 101.56 | 102.33 | 100.17 | 101.03 | 1,067,769 | -0.45(-0.45%) |
Nov 09, 2020 | 105.80 | 107.08 | 101.38 | 101.48 | 871,133 | +1.09(+1.09%) |
Nov 06, 2020 | 100.79 | 101.30 | 99.60 | 100.39 | 427,648 | -0.44(-0.44%) |
Nov 05, 2020 | 99.11 | 102.03 | 97.96 | 100.83 | 665,749 | +3.94(+4.07%) |
Nov 04, 2020 | 97.31 | 99.13 | 94.72 | 96.89 | 784,478 | +0.20(+0.21%) |
Nov 03, 2020 | 98.68 | 100.84 | 96.09 | 96.69 | 967,608 | -2.12(-2.15%) |
Nov 02, 2020 | 96.67 | 99.44 | 95.88 | 98.81 | 969,408 | +3.89(+4.10%) |
Oct 30, 2020 | 95.47 | 95.80 | 93.18 | 94.92 | 975,007 | -0.82(-0.86%) |
Oct 29, 2020 | 94.00 | 96.60 | 93.88 | 95.74 | 633,275 | +1.23(+1.30%) |
Oct 28, 2020 | 94.31 | 95.59 | 93.62 | 94.51 | 679,191 | -1.98(-2.05%) |
Oct 27, 2020 | 97.65 | 98.58 | 96.43 | 96.49 | 775,661 | -0.85(-0.87%) |
Oct 26, 2020 | 98.21 | 98.29 | 95.90 | 97.34 | 543,826 | -2.24(-2.25%) |
Oct 23, 2020 | 100.19 | 100.61 | 99.32 | 99.58 | 447,455 | +0.27(+0.27%) |
Oct 22, 2020 | 99.15 | 99.74 | 98.01 | 99.31 | 581,830 | +0.69(+0.70%) |
Oct 21, 2020 | 99.38 | 100.29 | 98.57 | 98.62 | 434,075 | -0.39(-0.39%) |
Oct 20, 2020 | 100.05 | 100.70 | 99.00 | 99.00 | 476,640 | -0.66(-0.66%) |
Oct 19, 2020 | 100.92 | 101.96 | 99.57 | 99.66 | 513,931 | -0.96(-0.96%) |
Oct 16, 2020 | 101.30 | 101.50 | 100.29 | 100.62 | 588,273 | -0.15(-0.15%) |
Oct 15, 2020 | 99.51 | 101.16 | 99.19 | 100.77 | 587,191 | -0.33(-0.33%) |
Oct 14, 2020 | 100.27 | 102.63 | 100.24 | 101.10 | 469,117 | +0.88(+0.88%) |
Oct 13, 2020 | 100.42 | 101.43 | 99.96 | 100.22 | 981,758 | -0.51(-0.50%) |
Oct 12, 2020 | 99.88 | 101.20 | 99.54 | 100.73 | 1,013,504 | +0.93(+0.94%) |
Oct 09, 2020 | 98.22 | 100.64 | 97.99 | 99.80 | 862,332 | +1.81(+1.85%) |
Oct 08, 2020 | 98.81 | 99.44 | 97.86 | 97.99 | 495,255 | -0.20(-0.21%) |
Oct 07, 2020 | 97.42 | 98.72 | 97.31 | 98.19 | 600,174 | +2.27(+2.37%) |
Oct 06, 2020 | 97.80 | 98.84 | 95.75 | 95.92 | 831,950 | -1.39(-1.43%) |
Oct 05, 2020 | 96.66 | 98.26 | 96.61 | 97.31 | 874,514 | +1.59(+1.66%) |
Oct 02, 2020 | 93.91 | 97.12 | 93.70 | 95.72 | 858,976 | +0.39(+0.41%) |
Oct 01, 2020 | 98.27 | 99.00 | 94.81 | 95.34 | 1,073,466 | -2.51(-2.57%) |
Sep 30, 2020 | 97.76 | 99.38 | 97.07 | 97.85 | 608,277 | +0.55(+0.57%) |
Sep 29, 2020 | 98.06 | 98.58 | 96.81 | 97.29 | 433,098 | -0.53(-0.54%) |
Sep 28, 2020 | 98.34 | 99.36 | 97.58 | 97.82 | 662,174 | +0.83(+0.85%) |
Sep 25, 2020 | 94.68 | 97.77 | 94.58 | 96.99 | 571,806 | +1.26(+1.32%) |
Sep 24, 2020 | 95.51 | 96.86 | 94.43 | 95.73 | 791,616 | -0.42(-0.44%) |
Sep 23, 2020 | 98.56 | 99.74 | 96.04 | 96.16 | 597,464 | -2.80(-2.83%) |
Sep 22, 2020 | 97.87 | 99.21 | 96.64 | 98.95 | 660,872 | +1.01(+1.03%) |
Sep 21, 2020 | 99.64 | 100.56 | 96.79 | 97.94 | 731,122 | -3.78(-3.72%) |
Sep 18, 2020 | 103.63 | 104.64 | 101.11 | 101.72 | 1,127,744 | -2.11(-2.03%) |
Sep 17, 2020 | 101.19 | 104.23 | 100.02 | 103.83 | 832,244 | +2.01(+1.97%) |
Sep 16, 2020 | 103.46 | 103.62 | 101.73 | 101.82 | 621,569 | -1.04(-1.01%) |
Sep 15, 2020 | 102.06 | 103.59 | 101.94 | 102.86 | 740,998 | +1.17(+1.15%) |
Sep 14, 2020 | 101.09 | 102.05 | 100.65 | 101.69 | 407,570 | +1.81(+1.81%) |
Sep 11, 2020 | 100.01 | 100.55 | 99.13 | 99.88 | 451,815 | +0.74(+0.74%) |
Sep 10, 2020 | 99.43 | 99.99 | 98.25 | 99.15 | 525,067 | -0.14(-0.14%) |
Sep 09, 2020 | 98.07 | 100.05 | 97.63 | 99.28 | 516,687 | +2.09(+2.15%) |
Sep 08, 2020 | 98.45 | 99.01 | 96.48 | 97.20 | 779,156 | -2.61(-2.62%) |
Sep 04, 2020 | 101.69 | 102.03 | 98.43 | 99.81 | 742,554 | -0.87(-0.87%) |
Sep 03, 2020 | 102.95 | 103.38 | 99.44 | 100.68 | 783,968 | -2.60(-2.52%) |
Sep 02, 2020 | 101.55 | 103.53 | 100.55 | 103.29 | 1,086,424 | +1.94(+1.92%) |
Sep 01, 2020 | 98.38 | 101.34 | 97.78 | 101.34 | 708,719 | +3.03(+3.08%) |
Aug 31, 2020 | 100.01 | 100.48 | 98.17 | 98.32 | 610,549 | -2.11(-2.10%) |
Aug 28, 2020 | 100.89 | 101.23 | 99.94 | 100.42 | 970,147 | -0.24(-0.24%) |
Aug 27, 2020 | 100.59 | 101.41 | 100.28 | 100.66 | 480,555 | +0.66(+0.66%) |
Aug 26, 2020 | 99.60 | 100.32 | 98.74 | 100.00 | 403,351 | +0.09(+0.09%) |
Aug 25, 2020 | 100.75 | 100.75 | 98.84 | 99.91 | 571,043 | -0.16(-0.16%) |
Aug 24, 2020 | 99.71 | 100.27 | 99.19 | 100.07 | 348,949 | +1.32(+1.33%) |
Aug 21, 2020 | 98.64 | 99.15 | 97.62 | 98.75 | 405,622 | -0.52(-0.52%) |
Aug 20, 2020 | 98.88 | 99.65 | 98.56 | 99.27 | 365,321 | -0.59(-0.59%) |
Aug 19, 2020 | 100.34 | 100.89 | 99.38 | 99.85 | 517,444 | -0.53(-0.53%) |
Aug 18, 2020 | 100.52 | 101.54 | 100.18 | 100.39 | 435,960 | +0.10(+0.10%) |
Aug 17, 2020 | 101.38 | 102.16 | 99.74 | 100.29 | 565,330 | -0.56(-0.56%) |
Aug 14, 2020 | 100.97 | 101.47 | 100.26 | 100.85 | 485,508 | -0.47(-0.46%) |
Aug 13, 2020 | 100.42 | 101.99 | 100.39 | 101.32 | 555,331 | +0.61(+0.60%) |
Aug 12, 2020 | 101.21 | 102.42 | 100.66 | 100.71 | 752,152 | +0.25(+0.25%) |
Aug 11, 2020 | 102.37 | 103.46 | 99.88 | 100.46 | 788,061 | -1.08(-1.06%) |
Aug 10, 2020 | 101.18 | 102.19 | 99.91 | 101.54 | 772,335 | +0.54(+0.54%) |
Aug 07, 2020 | 99.35 | 101.06 | 98.47 | 101.00 | 714,513 | +1.40(+1.40%) |
Aug 06, 2020 | 98.88 | 100.44 | 97.07 | 99.60 | 1,453,719 | +1.14(+1.16%) |
Aug 05, 2020 | 100.53 | 102.78 | 98.36 | 98.46 | 1,058,119 | -0.49(-0.49%) |
Aug 04, 2020 | 96.99 | 99.37 | 96.23 | 98.94 | 951,013 | +1.66(+1.70%) |
Aug 03, 2020 | 98.44 | 98.56 | 97.26 | 97.29 | 860,506 | -0.29(-0.29%) |
Jul 31, 2020 | 96.86 | 97.68 | 95.82 | 97.57 | 561,589 | +0.66(+0.68%) |
Jul 30, 2020 | 98.05 | 98.28 | 96.08 | 96.91 | 669,062 | -2.75(-2.76%) |
Jul 29, 2020 | 98.33 | 99.90 | 98.00 | 99.66 | 498,663 | +1.72(+1.76%) |
Jul 28, 2020 | 99.23 | 99.85 | 97.88 | 97.94 | 360,782 | -1.84(-1.84%) |
Jul 27, 2020 | 99.14 | 99.96 | 98.71 | 99.78 | 551,690 | +1.02(+1.03%) |
Jul 24, 2020 | 99.27 | 99.32 | 98.17 | 98.76 | 465,618 | -0.42(-0.43%) |
Jul 23, 2020 | 99.37 | 100.05 | 98.44 | 99.18 | 517,915 | -0.15(-0.15%) |
Jul 22, 2020 | 97.74 | 99.60 | 97.24 | 99.33 | 475,765 | +1.62(+1.66%) |
Jul 21, 2020 | 97.21 | 98.32 | 97.03 | 97.71 | 392,356 | +0.97(+1.00%) |
Jul 20, 2020 | 97.45 | 98.47 | 96.74 | 96.75 | 446,505 | -1.21(-1.24%) |
Jul 17, 2020 | 98.45 | 99.22 | 97.63 | 97.96 | 732,773 | +0.27(+0.27%) |
Jul 16, 2020 | 98.52 | 99.71 | 97.25 | 97.69 | 734,128 | -1.55(-1.57%) |
Jul 15, 2020 | 96.83 | 99.87 | 96.15 | 99.25 | 1,486,415 | +4.08(+4.28%) |
Jul 14, 2020 | 93.48 | 95.49 | 92.82 | 95.17 | 612,742 | +1.69(+1.81%) |
Jul 13, 2020 | 93.38 | 95.72 | 92.57 | 93.48 | 825,047 | +1.30(+1.41%) |
Jul 10, 2020 | 90.02 | 92.42 | 90.02 | 92.18 | 666,799 | +2.12(+2.35%) |
Jul 09, 2020 | 91.94 | 91.94 | 88.37 | 90.07 | 829,448 | -1.07(-1.17%) |
Jul 08, 2020 | 94.06 | 94.35 | 90.20 | 91.13 | 820,681 | -2.59(-2.76%) |
Jul 07, 2020 | 92.94 | 94.76 | 92.94 | 93.72 | 927,386 | -0.33(-0.35%) |
Jul 06, 2020 | 94.86 | 94.90 | 92.70 | 94.05 | 959,934 | +0.99(+1.07%) |
Jul 02, 2020 | 92.86 | 93.71 | 91.86 | 93.06 | 887,109 | +1.64(+1.79%) |
Jul 01, 2020 | 92.26 | 92.26 | 90.21 | 91.42 | 892,998 | -0.24(-0.26%) |
Jun 30, 2020 | 89.19 | 92.58 | 88.93 | 91.66 | 713,221 | +2.13(+2.37%) |
Jun 29, 2020 | 88.88 | 90.24 | 88.67 | 89.53 | 794,329 | +1.09(+1.24%) |
Jun 26, 2020 | 90.02 | 90.71 | 88.24 | 88.44 | 1,566,044 | -2.33(-2.56%) |
Jun 25, 2020 | 88.49 | 90.93 | 87.03 | 90.76 | 659,786 | +2.26(+2.56%) |
Jun 24, 2020 | 91.49 | 91.72 | 88.30 | 88.50 | 946,810 | -4.08(-4.40%) |
Jun 23, 2020 | 93.40 | 93.50 | 92.17 | 92.58 | 547,884 | +0.66(+0.72%) |
Jun 22, 2020 | 91.29 | 92.39 | 90.31 | 91.92 | 543,615 | -0.09(-0.10%) |
Jun 19, 2020 | 92.43 | 93.08 | 90.72 | 92.01 | 1,391,020 | +1.35(+1.48%) |
Jun 18, 2020 | 91.52 | 92.10 | 90.25 | 90.66 | 576,113 | -1.46(-1.58%) |
Jun 17, 2020 | 92.81 | 93.42 | 91.62 | 92.12 | 549,185 | +0.15(+0.16%) |
Jun 16, 2020 | 93.29 | 93.97 | 90.11 | 91.97 | 881,605 | +1.91(+2.13%) |
Jun 15, 2020 | 86.71 | 90.74 | 85.65 | 90.06 | 781,799 | +0.91(+1.02%) |
Jun 12, 2020 | 90.15 | 90.43 | 87.64 | 89.15 | 759,929 | +2.24(+2.58%) |
Jun 11, 2020 | 90.69 | 91.67 | 86.40 | 86.91 | 1,115,373 | -7.26(-7.71%) |
Jun 10, 2020 | 95.79 | 96.14 | 93.92 | 94.17 | 484,643 | -1.30(-1.36%) |
Jun 09, 2020 | 95.53 | 96.64 | 93.83 | 95.47 | 848,803 | -0.32(-0.33%) |
Jun 08, 2020 | 94.43 | 96.86 | 93.93 | 95.79 | 1,105,875 | +1.26(+1.34%) |
Jun 05, 2020 | 93.84 | 96.15 | 93.22 | 94.53 | 923,816 | +3.12(+3.42%) |
Jun 04, 2020 | 92.80 | 92.91 | 90.43 | 91.40 | 1,057,138 | -1.93(-2.07%) |
Jun 03, 2020 | 93.43 | 95.52 | 92.83 | 93.34 | 833,605 | +0.92(+0.99%) |
Jun 02, 2020 | 91.09 | 92.54 | 89.94 | 92.42 | 625,646 | +1.86(+2.05%) |
Jun 01, 2020 | 89.96 | 91.41 | 89.55 | 90.56 | 750,069 | +0.43(+0.48%) |
May 29, 2020 | 89.14 | 90.39 | 88.24 | 90.13 | 744,425 | +0.70(+0.78%) |
May 28, 2020 | 89.10 | 90.20 | 87.48 | 89.44 | 821,241 | +1.31(+1.49%) |
May 27, 2020 | 88.33 | 88.81 | 86.51 | 88.13 | 753,862 | +1.28(+1.48%) |
May 26, 2020 | 88.13 | 88.88 | 86.59 | 86.84 | 687,699 | +1.39(+1.63%) |
May 22, 2020 | 83.74 | 85.53 | 83.50 | 85.45 | 546,363 | +1.31(+1.56%) |
May 21, 2020 | 84.94 | 85.40 | 83.71 | 84.14 | 483,175 | -1.10(-1.29%) |
May 20, 2020 | 83.09 | 85.76 | 82.62 | 85.24 | 552,666 | +3.56(+4.36%) |
May 19, 2020 | 83.09 | 83.72 | 81.61 | 81.68 | 800,172 | -1.51(-1.82%) |
May 18, 2020 | 84.30 | 85.24 | 83.15 | 83.19 | 808,979 | +2.57(+3.19%) |
May 15, 2020 | 80.73 | 81.16 | 80.09 | 80.62 | 856,231 | -0.54(-0.67%) |
May 14, 2020 | 80.03 | 81.58 | 78.38 | 81.16 | 1,047,211 | -0.15(-0.18%) |
May 13, 2020 | 81.42 | 82.13 | 79.34 | 81.30 | 841,702 | -0.34(-0.42%) |
May 12, 2020 | 83.81 | 84.84 | 81.60 | 81.64 | 1,013,004 | -2.16(-2.58%) |
May 11, 2020 | 84.01 | 84.74 | 82.81 | 83.80 | 797,530 | -1.81(-2.12%) |
May 08, 2020 | 87.38 | 88.27 | 85.52 | 85.62 | 1,072,418 | -0.58(-0.67%) |
May 07, 2020 | 86.31 | 88.73 | 85.57 | 86.19 | 905,184 | +1.95(+2.32%) |
May 06, 2020 | 82.39 | 85.18 | 79.95 | 84.24 | 1,341,696 | +2.27(+2.77%) |
May 05, 2020 | 83.12 | 84.77 | 81.60 | 81.97 | 1,287,423 | -0.13(-0.16%) |
May 04, 2020 | 80.84 | 82.29 | 80.37 | 82.10 | 756,656 | -0.26(-0.31%) |
May 01, 2020 | 82.52 | 83.45 | 80.95 | 82.36 | 882,981 | -1.81(-2.15%) |
Apr 30, 2020 | 85.92 | 86.27 | 84.10 | 84.17 | 1,233,848 | -2.86(-3.28%) |
Apr 29, 2020 | 85.84 | 87.67 | 85.03 | 87.03 | 730,731 | +3.78(+4.54%) |
Apr 28, 2020 | 84.85 | 85.08 | 83.01 | 83.24 | 813,855 | +0.47(+0.56%) |
Apr 27, 2020 | 81.19 | 83.42 | 80.70 | 82.78 | 739,292 | +2.00(+2.47%) |
Apr 24, 2020 | 80.83 | 83.12 | 80.16 | 80.78 | 983,868 | +0.76(+0.95%) |
Apr 23, 2020 | 78.32 | 81.46 | 78.31 | 80.02 | 913,688 | +2.99(+3.88%) |
Apr 22, 2020 | 78.22 | 78.91 | 76.17 | 77.03 | 623,876 | +0.48(+0.62%) |
Apr 21, 2020 | 75.56 | 77.62 | 74.94 | 76.56 | 864,303 | -0.89(-1.15%) |
Apr 20, 2020 | 77.50 | 78.99 | 76.61 | 77.45 | 833,804 | -1.41(-1.79%) |
Apr 17, 2020 | 78.77 | 80.34 | 77.72 | 78.86 | 942,596 | +2.54(+3.32%) |
Apr 16, 2020 | 76.45 | 77.46 | 74.72 | 76.32 | 714,413 | -0.65(-0.84%) |
Apr 15, 2020 | 75.88 | 78.21 | 73.99 | 76.97 | 1,082,411 | -2.41(-3.03%) |
Apr 14, 2020 | 80.79 | 81.79 | 79.19 | 79.38 | 1,027,307 | +0.04(+0.05%) |
Apr 13, 2020 | 81.31 | 82.12 | 77.03 | 79.34 | 964,130 | -3.09(-3.74%) |
Apr 09, 2020 | 78.40 | 83.35 | 76.48 | 82.43 | 1,685,275 | +6.53(+8.60%) |
Apr 08, 2020 | 73.54 | 76.90 | 72.34 | 75.90 | 1,141,464 | +3.14(+4.32%) |
Apr 07, 2020 | 75.10 | 77.22 | 72.62 | 72.76 | 1,750,519 | +1.29(+1.81%) |
Apr 06, 2020 | 68.87 | 72.51 | 67.72 | 71.47 | 1,083,408 | +6.55(+10.09%) |
Apr 03, 2020 | 68.03 | 70.32 | 64.57 | 64.92 | 1,705,802 | -3.02(-4.45%) |
Apr 02, 2020 | 71.00 | 73.85 | 67.22 | 67.94 | 1,737,138 | -2.56(-3.62%) |
Apr 01, 2020 | 71.47 | 73.11 | 68.86 | 70.49 | 1,796,084 | -4.32(-5.78%) |
Mar 31, 2020 | 75.56 | 77.84 | 73.76 | 74.82 | 2,234,516 | -0.87(-1.15%) |
Mar 30, 2020 | 69.51 | 76.24 | 69.05 | 75.69 | 1,762,403 | +5.92(+8.48%) |
Mar 27, 2020 | 69.96 | 71.61 | 68.53 | 69.77 | 1,134,837 | -3.27(-4.48%) |
Mar 26, 2020 | 68.53 | 74.55 | 67.39 | 73.04 | 1,767,388 | +5.96(+8.89%) |
Mar 25, 2020 | 62.98 | 70.30 | 61.89 | 67.08 | 1,909,186 | +4.50(+7.19%) |
Mar 24, 2020 | 62.29 | 66.23 | 60.33 | 62.58 | 1,606,934 | +4.13(+7.07%) |
Mar 23, 2020 | 59.03 | 61.00 | 57.09 | 58.44 | 1,322,557 | -1.04(-1.75%) |
Mar 20, 2020 | 62.34 | 65.04 | 58.01 | 59.48 | 1,912,883 | -1.99(-3.24%) |
Mar 19, 2020 | 53.76 | 65.79 | 51.98 | 61.48 | 1,722,433 | +7.00(+12.86%) |
Mar 18, 2020 | 58.73 | 59.37 | 51.70 | 54.47 | 2,570,213 | -8.03(-12.85%) |
Mar 17, 2020 | 65.91 | 66.04 | 61.67 | 62.50 | 1,771,550 | -2.16(-3.34%) |
Mar 16, 2020 | 69.27 | 73.02 | 56.32 | 64.66 | 2,007,139 | -15.52(-19.35%) |
Mar 13, 2020 | 76.06 | 80.34 | 71.22 | 80.18 | 1,887,735 | +9.66(+13.70%) |
Mar 12, 2020 | 70.56 | 72.42 | 67.73 | 70.52 | 1,751,303 | -5.30(-6.99%) |
Mar 11, 2020 | 76.95 | 78.00 | 74.70 | 75.82 | 1,123,742 | -3.39(-4.28%) |
Mar 10, 2020 | 75.45 | 79.21 | 74.46 | 79.21 | 1,599,702 | +7.05(+9.77%) |
Mar 09, 2020 | 76.95 | 77.79 | 71.96 | 72.16 | 1,713,423 | -10.28(-12.47%) |
Mar 06, 2020 | 83.65 | 84.18 | 80.41 | 82.44 | 1,238,284 | -3.92(-4.53%) |
Mar 05, 2020 | 87.97 | 88.48 | 85.31 | 86.35 | 876,934 | -4.12(-4.55%) |
Mar 04, 2020 | 87.51 | 90.52 | 86.33 | 90.47 | 1,019,975 | +4.33(+5.03%) |
Mar 03, 2020 | 87.55 | 89.85 | 84.35 | 86.14 | 984,317 | -2.11(-2.39%) |
Mar 02, 2020 | 85.23 | 88.29 | 82.94 | 88.25 | 1,325,270 | +3.47(+4.09%) |
Feb 28, 2020 | 80.94 | 85.06 | 80.77 | 84.78 | 2,044,223 | +0.67(+0.80%) |
Feb 27, 2020 | 85.60 | 88.06 | 84.09 | 84.10 | 1,072,795 | -4.13(-4.68%) |
Feb 26, 2020 | 89.75 | 90.79 | 88.19 | 88.23 | 893,743 | -0.77(-0.87%) |
Feb 25, 2020 | 93.74 | 93.99 | 88.63 | 89.00 | 1,003,195 | -4.24(-4.55%) |
Feb 24, 2020 | 93.26 | 94.08 | 92.35 | 93.25 | 1,167,012 | -3.81(-3.92%) |
Feb 21, 2020 | 97.86 | 98.20 | 96.62 | 97.05 | 693,597 | -1.56(-1.58%) |
Feb 20, 2020 | 96.94 | 98.88 | 96.83 | 98.61 | 931,368 | +1.68(+1.73%) |
Feb 19, 2020 | 96.53 | 97.68 | 96.35 | 96.93 | 658,558 | +0.60(+0.62%) |
Feb 18, 2020 | 95.80 | 96.38 | 95.24 | 96.33 | 707,494 | +0.29(+0.30%) |
Feb 14, 2020 | 95.95 | 97.33 | 95.41 | 96.04 | 646,376 | +0.04(+0.04%) |
Feb 13, 2020 | 96.32 | 96.61 | 94.71 | 96.01 | 893,250 | -0.92(-0.95%) |
Feb 12, 2020 | 96.61 | 97.43 | 95.87 | 96.93 | 748,224 | +1.08(+1.13%) |
Feb 11, 2020 | 95.81 | 97.18 | 95.50 | 95.84 | 1,118,290 | +0.36(+0.37%) |
Feb 10, 2020 | 95.49 | 96.09 | 94.92 | 95.49 | 680,803 | -0.25(-0.27%) |
Feb 07, 2020 | 97.49 | 97.94 | 94.46 | 95.74 | 1,530,175 | -2.53(-2.58%) |
Feb 06, 2020 | 94.23 | 99.05 | 92.97 | 98.27 | 2,523,088 | +5.55(+5.99%) |
Feb 05, 2020 | 90.92 | 92.88 | 90.51 | 92.72 | 1,500,146 | +2.59(+2.87%) |
Feb 04, 2020 | 89.88 | 90.38 | 88.68 | 90.13 | 1,147,344 | +1.25(+1.40%) |