Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 119.28 | 119.33 | 117.17 | 117.18 | 131,875 | -2.16(-1.81%) |
Jan 28, 2021 | 121.10 | 122.28 | 119.00 | 119.34 | 113,665 | -0.34(-0.28%) |
Jan 27, 2021 | 121.13 | 121.98 | 118.10 | 119.68 | 110,439 | -3.88(-3.14%) |
Jan 26, 2021 | 125.42 | 125.42 | 122.43 | 123.55 | 91,848 | -0.83(-0.67%) |
Jan 25, 2021 | 124.81 | 126.42 | 122.81 | 124.38 | 121,722 | -1.70(-1.35%) |
Jan 22, 2021 | 123.74 | 126.21 | 123.52 | 126.08 | 112,713 | +1.25(+1.00%) |
Jan 21, 2021 | 124.92 | 125.34 | 123.23 | 124.83 | 150,489 | +0.38(+0.31%) |
Jan 20, 2021 | 124.19 | 126.07 | 123.80 | 124.45 | 130,570 | -0.27(-0.22%) |
Jan 19, 2021 | 127.28 | 127.61 | 124.33 | 124.72 | 143,964 | -1.38(-1.09%) |
Jan 15, 2021 | 126.14 | 126.41 | 123.86 | 126.10 | 135,973 | -1.36(-1.06%) |
Jan 14, 2021 | 126.24 | 128.34 | 126.10 | 127.45 | 121,230 | +1.81(+1.44%) |
Jan 13, 2021 | 125.40 | 126.47 | 124.13 | 125.64 | 132,538 | +0.28(+0.23%) |
Jan 12, 2021 | 123.50 | 125.52 | 123.50 | 125.36 | 128,485 | +1.59(+1.29%) |
Jan 11, 2021 | 121.41 | 123.89 | 121.41 | 123.77 | 157,600 | +0.95(+0.77%) |
Jan 08, 2021 | 124.23 | 125.03 | 121.24 | 122.82 | 169,275 | -1.17(-0.94%) |
Jan 07, 2021 | 123.83 | 125.76 | 122.32 | 123.99 | 245,103 | +0.82(+0.67%) |
Jan 06, 2021 | 119.93 | 124.57 | 119.93 | 123.17 | 216,416 | +5.04(+4.26%) |
Jan 05, 2021 | 116.60 | 119.14 | 116.60 | 118.14 | 117,906 | +1.23(+1.05%) |
Jan 04, 2021 | 118.75 | 119.91 | 116.06 | 116.91 | 135,995 | -1.86(-1.57%) |
Dec 31, 2020 | 118.77 | 118.77 | 118.77 | 90,259 | +0.39(+0.33%) | |
Dec 30, 2020 | 117.90 | 119.35 | 117.90 | 118.38 | 90,259 | +1.03(+0.88%) |
Dec 29, 2020 | 118.76 | 119.86 | 117.11 | 117.34 | 153,627 | -1.59(-1.34%) |
Dec 28, 2020 | 119.35 | 120.07 | 118.41 | 118.94 | 95,708 | +0.92(+0.78%) |
Dec 24, 2020 | 117.06 | 118.48 | 116.96 | 118.02 | 47,647 | +0.86(+0.73%) |
Dec 23, 2020 | 116.26 | 118.53 | 116.02 | 117.16 | 155,431 | +1.89(+1.64%) |
Dec 22, 2020 | 114.05 | 115.59 | 113.25 | 115.27 | 141,905 | +0.99(+0.86%) |
Dec 21, 2020 | 111.88 | 115.12 | 111.88 | 114.28 | 297,933 | +0.20(+0.18%) |
Dec 18, 2020 | 114.67 | 116.08 | 113.85 | 114.08 | 723,930 | -0.20(-0.18%) |
Dec 17, 2020 | 115.16 | 115.67 | 113.40 | 114.28 | 198,362 | -0.61(-0.54%) |
Dec 16, 2020 | 116.73 | 116.92 | 114.44 | 114.89 | 236,736 | -1.16(-1.00%) |
Dec 15, 2020 | 113.32 | 116.20 | 113.30 | 116.06 | 170,740 | +1.36(+1.18%) |
Dec 14, 2020 | 116.19 | 117.78 | 114.20 | 114.70 | 158,841 | -0.37(-0.32%) |
Dec 11, 2020 | 113.60 | 115.43 | 113.60 | 115.07 | 125,009 | +0.67(+0.59%) |
Dec 10, 2020 | 114.70 | 114.89 | 113.06 | 114.40 | 73,722 | -0.95(-0.82%) |
Dec 09, 2020 | 116.14 | 116.88 | 115.03 | 115.34 | 130,270 | -0.04(-0.03%) |
Dec 08, 2020 | 112.69 | 115.51 | 112.56 | 115.38 | 286,425 | +1.71(+1.50%) |
Dec 07, 2020 | 114.62 | 114.62 | 113.18 | 113.67 | 171,211 | -1.12(-0.98%) |
Dec 04, 2020 | 114.15 | 115.96 | 113.67 | 114.80 | 208,110 | +0.65(+0.57%) |
Dec 03, 2020 | 113.70 | 114.38 | 113.12 | 114.14 | 120,620 | +0.90(+0.79%) |
Dec 02, 2020 | 114.43 | 114.77 | 112.18 | 113.25 | 94,965 | -1.52(-1.33%) |
Dec 01, 2020 | 115.74 | 116.57 | 113.53 | 114.77 | 110,416 | +0.44(+0.38%) |
Nov 30, 2020 | 115.06 | 116.04 | 113.75 | 114.33 | 272,618 | -1.22(-1.06%) |
Nov 27, 2020 | 115.42 | 116.47 | 114.47 | 115.55 | 46,713 | +0.04(+0.03%) |
Nov 25, 2020 | 116.40 | 116.40 | 114.14 | 115.51 | 110,776 | -0.99(-0.85%) |
Nov 24, 2020 | 114.19 | 117.40 | 113.23 | 116.50 | 170,409 | +3.59(+3.17%) |
Nov 23, 2020 | 114.23 | 114.50 | 112.07 | 112.92 | 182,645 | -0.34(-0.30%) |
Nov 20, 2020 | 112.64 | 113.51 | 111.94 | 113.26 | 140,242 | -0.09(-0.08%) |
Nov 19, 2020 | 112.20 | 113.52 | 111.65 | 113.35 | 116,950 | +0.80(+0.71%) |
Nov 18, 2020 | 115.44 | 115.86 | 112.54 | 112.55 | 115,182 | -2.29(-1.99%) |
Nov 17, 2020 | 113.99 | 114.84 | 111.00 | 114.84 | 145,942 | -0.19(-0.16%) |
Nov 16, 2020 | 116.73 | 116.79 | 114.40 | 115.02 | 177,365 | +0.21(+0.19%) |
Nov 13, 2020 | 113.25 | 115.31 | 113.25 | 114.81 | 178,947 | +2.45(+2.19%) |
Nov 12, 2020 | 113.16 | 113.78 | 110.80 | 112.35 | 183,201 | -1.55(-1.36%) |
Nov 11, 2020 | 114.27 | 114.31 | 111.35 | 113.90 | 129,907 | -0.18(-0.16%) |
Nov 10, 2020 | 110.62 | 114.35 | 109.74 | 114.09 | 240,495 | +4.40(+4.01%) |
Nov 09, 2020 | 112.84 | 114.66 | 109.58 | 109.69 | 317,744 | +1.68(+1.55%) |
Nov 06, 2020 | 112.10 | 112.23 | 107.56 | 108.01 | 244,037 | -3.52(-3.15%) |
Nov 05, 2020 | 113.81 | 115.05 | 110.48 | 111.53 | 278,952 | -1.28(-1.13%) |
Nov 04, 2020 | 111.12 | 113.11 | 110.14 | 112.80 | 284,035 | -0.10(-0.09%) |
Nov 03, 2020 | 112.56 | 113.80 | 111.84 | 112.90 | 224,764 | +2.23(+2.02%) |
Nov 02, 2020 | 109.31 | 110.77 | 108.86 | 110.67 | 303,110 | +2.78(+2.57%) |
Oct 30, 2020 | 106.95 | 112.05 | 106.95 | 107.89 | 406,969 | +0.40(+0.37%) |
Oct 29, 2020 | 106.91 | 107.89 | 106.16 | 107.49 | 157,422 | -0.07(-0.06%) |
Oct 28, 2020 | 106.94 | 108.25 | 106.36 | 107.56 | 235,707 | -1.41(-1.30%) |
Oct 27, 2020 | 108.73 | 109.64 | 108.04 | 108.97 | 86,620 | -0.24(-0.22%) |
Oct 26, 2020 | 108.58 | 109.28 | 106.83 | 109.22 | 179,146 | -0.34(-0.31%) |
Oct 23, 2020 | 110.30 | 110.65 | 109.52 | 109.56 | 120,940 | -0.24(-0.22%) |
Oct 22, 2020 | 109.16 | 110.21 | 108.13 | 109.80 | 134,622 | +1.16(+1.07%) |
Oct 21, 2020 | 109.52 | 110.15 | 108.64 | 108.64 | 192,646 | -0.77(-0.70%) |
Oct 20, 2020 | 109.68 | 110.68 | 108.70 | 109.41 | 68,832 | +0.54(+0.49%) |
Oct 19, 2020 | 109.16 | 109.98 | 108.67 | 108.88 | 108,587 | -0.23(-0.21%) |
Oct 16, 2020 | 108.14 | 110.03 | 108.14 | 109.11 | 230,793 | +0.73(+0.67%) |
Oct 15, 2020 | 106.09 | 108.66 | 106.09 | 108.38 | 107,634 | +1.15(+1.07%) |
Oct 14, 2020 | 106.59 | 108.00 | 106.59 | 107.23 | 135,993 | +0.81(+0.76%) |
Oct 13, 2020 | 106.89 | 107.08 | 105.88 | 106.42 | 192,044 | -0.75(-0.70%) |
Oct 12, 2020 | 105.14 | 107.94 | 105.14 | 107.17 | 234,180 | +2.51(+2.40%) |
Oct 09, 2020 | 104.45 | 105.39 | 104.25 | 104.66 | 114,986 | +1.15(+1.11%) |
Oct 08, 2020 | 103.89 | 104.35 | 102.72 | 103.51 | 125,919 | +0.33(+0.32%) |
Oct 07, 2020 | 101.81 | 103.54 | 101.71 | 103.18 | 214,561 | +2.17(+2.15%) |
Oct 06, 2020 | 101.87 | 102.58 | 100.76 | 101.01 | 164,409 | -0.24(-0.24%) |
Oct 05, 2020 | 100.07 | 101.28 | 100.07 | 101.25 | 133,088 | +2.11(+2.13%) |
Oct 02, 2020 | 96.69 | 99.90 | 96.69 | 99.14 | 83,981 | +0.76(+0.77%) |
Oct 01, 2020 | 98.16 | 98.63 | 97.40 | 98.38 | 162,428 | +0.83(+0.85%) |
Sep 30, 2020 | 96.58 | 98.62 | 96.37 | 97.55 | 268,790 | +1.28(+1.33%) |
Sep 29, 2020 | 96.19 | 96.49 | 95.53 | 96.27 | 144,095 | +0.63(+0.66%) |
Sep 28, 2020 | 95.91 | 96.56 | 95.47 | 95.64 | 209,693 | +1.12(+1.19%) |
Sep 25, 2020 | 94.08 | 94.90 | 93.61 | 94.52 | 174,327 | +0.16(+0.17%) |
Sep 24, 2020 | 93.75 | 94.68 | 92.74 | 94.36 | 325,438 | +0.90(+0.96%) |
Sep 23, 2020 | 95.57 | 96.45 | 93.41 | 93.47 | 213,553 | -2.44(-2.55%) |
Sep 22, 2020 | 94.75 | 96.20 | 94.11 | 95.91 | 1,003,044 | +1.25(+1.32%) |
Sep 21, 2020 | 97.59 | 97.73 | 93.82 | 94.67 | 302,566 | -5.13(-5.14%) |
Sep 18, 2020 | 101.18 | 102.18 | 98.75 | 99.80 | 609,118 | -0.50(-0.50%) |
Sep 17, 2020 | 98.42 | 100.70 | 97.86 | 100.30 | 177,985 | +0.94(+0.94%) |
Sep 16, 2020 | 98.50 | 100.31 | 97.75 | 99.36 | 266,195 | +1.78(+1.83%) |
Sep 15, 2020 | 96.40 | 97.69 | 96.22 | 97.58 | 148,442 | +1.21(+1.25%) |
Sep 14, 2020 | 96.11 | 97.10 | 95.71 | 96.37 | 142,402 | +0.84(+0.88%) |
Sep 11, 2020 | 96.24 | 96.65 | 95.33 | 95.53 | 180,795 | +0.06(+0.06%) |
Sep 10, 2020 | 95.98 | 95.98 | 95.17 | 95.47 | 224,824 | -0.53(-0.55%) |
Sep 09, 2020 | 94.90 | 96.55 | 94.58 | 96.00 | 236,890 | +1.82(+1.93%) |
Sep 08, 2020 | 93.51 | 95.18 | 91.97 | 94.18 | 214,295 | +0.13(+0.13%) |
Sep 04, 2020 | 95.58 | 95.58 | 93.22 | 94.05 | 251,327 | -0.02(-0.02%) |
Sep 03, 2020 | 95.28 | 95.39 | 93.35 | 94.07 | 400,986 | -1.02(-1.08%) |
Sep 02, 2020 | 93.97 | 95.44 | 93.73 | 95.09 | 196,404 | +1.10(+1.17%) |
Sep 01, 2020 | 92.49 | 94.12 | 92.05 | 93.99 | 236,808 | +0.73(+0.78%) |
Aug 31, 2020 | 94.58 | 94.88 | 93.24 | 93.26 | 291,700 | -1.89(-1.99%) |
Aug 28, 2020 | 93.52 | 95.31 | 93.29 | 95.15 | 203,551 | +1.87(+2.00%) |
Aug 27, 2020 | 93.37 | 93.89 | 92.58 | 93.29 | 193,086 | +0.33(+0.36%) |
Aug 26, 2020 | 92.60 | 93.03 | 91.80 | 92.96 | 98,405 | +0.20(+0.22%) |
Aug 25, 2020 | 93.12 | 93.37 | 92.46 | 92.75 | 175,996 | +0.12(+0.13%) |
Aug 24, 2020 | 92.23 | 92.80 | 91.73 | 92.64 | 182,526 | +1.20(+1.32%) |
Aug 21, 2020 | 90.97 | 91.80 | 90.90 | 91.43 | 207,977 | +0.04(+0.04%) |
Aug 20, 2020 | 90.61 | 91.55 | 90.38 | 91.39 | 166,280 | -0.38(-0.41%) |
Aug 19, 2020 | 92.07 | 92.36 | 90.91 | 91.77 | 318,035 | -0.55(-0.60%) |
Aug 18, 2020 | 92.38 | 92.59 | 91.74 | 92.33 | 304,741 | -0.13(-0.14%) |
Aug 17, 2020 | 91.66 | 92.56 | 91.62 | 92.45 | 278,600 | +0.70(+0.76%) |
Aug 14, 2020 | 90.87 | 92.47 | 90.87 | 91.75 | 99,100 | +0.17(+0.18%) |
Aug 13, 2020 | 91.08 | 91.70 | 90.64 | 91.59 | 111,537 | -0.23(-0.25%) |
Aug 12, 2020 | 92.48 | 92.48 | 91.10 | 91.82 | 126,652 | -0.02(-0.02%) |
Aug 11, 2020 | 91.13 | 92.96 | 91.13 | 91.84 | 152,875 | +1.78(+1.97%) |
Aug 10, 2020 | 88.76 | 90.48 | 88.76 | 90.06 | 168,460 | +1.30(+1.47%) |
Aug 07, 2020 | 85.84 | 89.09 | 85.76 | 88.76 | 131,516 | +2.30(+2.66%) |
Aug 06, 2020 | 86.62 | 87.46 | 84.67 | 86.46 | 105,211 | -0.68(-0.78%) |
Aug 05, 2020 | 85.34 | 87.52 | 85.25 | 87.14 | 187,581 | +2.80(+3.32%) |
Aug 04, 2020 | 83.54 | 86.44 | 83.37 | 84.34 | 264,368 | +0.78(+0.93%) |
Aug 03, 2020 | 82.28 | 83.62 | 81.91 | 83.56 | 137,081 | +2.04(+2.50%) |
Jul 31, 2020 | 81.21 | 81.55 | 80.54 | 81.52 | 190,585 | +0.16(+0.19%) |
Jul 30, 2020 | 82.15 | 82.53 | 81.00 | 81.36 | 138,652 | -2.17(-2.59%) |
Jul 29, 2020 | 82.02 | 83.71 | 82.02 | 83.53 | 81,137 | +1.68(+2.05%) |
Jul 28, 2020 | 82.44 | 83.17 | 81.72 | 81.85 | 139,214 | -1.05(-1.27%) |
Jul 27, 2020 | 81.77 | 82.95 | 80.74 | 82.90 | 161,225 | +0.93(+1.14%) |
Jul 24, 2020 | 83.14 | 83.52 | 81.55 | 81.97 | 112,478 | -1.24(-1.49%) |
Jul 23, 2020 | 82.11 | 83.50 | 82.06 | 83.21 | 122,841 | +0.93(+1.13%) |
Jul 22, 2020 | 81.89 | 83.31 | 81.89 | 82.28 | 114,926 | -0.29(-0.35%) |
Jul 21, 2020 | 82.03 | 83.16 | 82.00 | 82.57 | 102,928 | +1.18(+1.44%) |
Jul 20, 2020 | 81.71 | 81.72 | 80.43 | 81.39 | 69,056 | -0.56(-0.69%) |
Jul 17, 2020 | 82.15 | 83.04 | 81.94 | 81.96 | 94,881 | -0.17(-0.20%) |
Jul 16, 2020 | 82.09 | 83.43 | 81.59 | 82.12 | 121,483 | -0.14(-0.17%) |
Jul 15, 2020 | 81.28 | 82.93 | 80.73 | 82.26 | 174,720 | +3.14(+3.97%) |
Jul 14, 2020 | 77.50 | 79.19 | 77.50 | 79.12 | 138,054 | +1.57(+2.03%) |
Jul 13, 2020 | 78.29 | 78.83 | 77.38 | 77.55 | 120,837 | -0.03(-0.04%) |
Jul 10, 2020 | 77.41 | 77.98 | 77.03 | 77.57 | 117,726 | +0.96(+1.26%) |
Jul 09, 2020 | 76.82 | 77.67 | 75.14 | 76.61 | 242,342 | +0.00(+0.00%) |
Jul 08, 2020 | 76.42 | 77.35 | 75.01 | 76.61 | 169,172 | -0.13(-0.16%) |
Jul 07, 2020 | 78.07 | 78.84 | 76.50 | 76.74 | 151,606 | -1.80(-2.29%) |
Jul 06, 2020 | 80.11 | 80.11 | 78.19 | 78.54 | 133,122 | +0.23(+0.30%) |
Jul 02, 2020 | 78.92 | 79.95 | 77.32 | 78.30 | 163,109 | +1.04(+1.35%) |
Jul 01, 2020 | 79.20 | 79.63 | 77.18 | 77.26 | 133,510 | -1.45(-1.84%) |
Jun 30, 2020 | 78.07 | 79.57 | 78.07 | 78.71 | 219,210 | +0.26(+0.33%) |
Jun 29, 2020 | 77.55 | 79.02 | 77.13 | 78.45 | 216,765 | +2.40(+3.16%) |
Jun 26, 2020 | 76.53 | 77.73 | 75.96 | 76.05 | 277,542 | -1.05(-1.36%) |
Jun 25, 2020 | 75.40 | 77.15 | 74.07 | 77.10 | 127,082 | +1.21(+1.60%) |
Jun 24, 2020 | 78.61 | 79.20 | 75.73 | 75.88 | 114,638 | -3.87(-4.85%) |
Jun 23, 2020 | 79.85 | 80.39 | 78.75 | 79.75 | 155,559 | +0.85(+1.07%) |
Jun 22, 2020 | 78.02 | 79.58 | 77.21 | 78.91 | 127,548 | +0.27(+0.35%) |
Jun 19, 2020 | 79.65 | 80.98 | 78.61 | 78.63 | 349,063 | +0.43(+0.55%) |
Jun 18, 2020 | 77.84 | 79.38 | 77.84 | 78.21 | 99,014 | -0.57(-0.73%) |
Jun 17, 2020 | 79.76 | 79.77 | 78.14 | 78.78 | 115,060 | -0.77(-0.97%) |
Jun 16, 2020 | 80.94 | 81.59 | 78.43 | 79.55 | 150,416 | +1.09(+1.39%) |
Jun 15, 2020 | 75.38 | 79.77 | 75.08 | 78.46 | 165,951 | +0.54(+0.70%) |
Jun 12, 2020 | 80.70 | 80.70 | 76.51 | 77.91 | 322,513 | +0.47(+0.60%) |
Jun 11, 2020 | 79.70 | 80.07 | 77.45 | 77.45 | 203,334 | -5.45(-6.58%) |
Jun 10, 2020 | 84.63 | 85.06 | 82.38 | 82.90 | 125,023 | -2.62(-3.07%) |
Jun 09, 2020 | 86.73 | 87.17 | 85.41 | 85.52 | 107,964 | -2.91(-3.29%) |
Jun 08, 2020 | 89.78 | 89.78 | 87.78 | 88.43 | 147,959 | -0.13(-0.14%) |
Jun 05, 2020 | 87.26 | 89.77 | 86.67 | 88.55 | 216,106 | +4.64(+5.52%) |
Jun 04, 2020 | 83.15 | 84.59 | 82.61 | 83.92 | 178,258 | -0.02(-0.02%) |
Jun 03, 2020 | 83.19 | 84.77 | 82.75 | 83.94 | 152,236 | +2.54(+3.12%) |
Jun 02, 2020 | 81.07 | 82.63 | 80.15 | 81.40 | 123,358 | +1.48(+1.85%) |
Jun 01, 2020 | 81.56 | 81.58 | 79.88 | 79.93 | 212,889 | -0.88(-1.09%) |
May 29, 2020 | 80.90 | 81.54 | 79.58 | 80.81 | 190,173 | -1.23(-1.50%) |
May 28, 2020 | 84.83 | 84.83 | 81.85 | 82.04 | 170,386 | -1.36(-1.63%) |
May 27, 2020 | 82.45 | 83.82 | 81.21 | 83.40 | 145,053 | +3.10(+3.86%) |
May 26, 2020 | 79.83 | 81.08 | 79.64 | 80.30 | 155,305 | +3.22(+4.17%) |
May 22, 2020 | 77.18 | 77.18 | 75.65 | 77.08 | 90,392 | +0.51(+0.67%) |
May 21, 2020 | 76.23 | 77.22 | 76.19 | 76.57 | 138,770 | +0.03(+0.04%) |
May 20, 2020 | 76.75 | 78.20 | 76.14 | 76.54 | 158,688 | +1.47(+1.96%) |
May 19, 2020 | 75.89 | 77.15 | 74.94 | 75.07 | 177,508 | -1.28(-1.68%) |
May 18, 2020 | 74.66 | 77.29 | 74.43 | 76.35 | 160,671 | +4.76(+6.65%) |
May 15, 2020 | 70.88 | 72.42 | 70.86 | 71.59 | 163,553 | +0.44(+0.61%) |
May 14, 2020 | 69.72 | 71.31 | 68.82 | 71.15 | 197,259 | -0.05(-0.07%) |
May 13, 2020 | 72.28 | 72.28 | 70.26 | 71.20 | 252,045 | -1.65(-2.26%) |
May 12, 2020 | 75.33 | 75.43 | 72.80 | 72.85 | 248,600 | -2.46(-3.27%) |
May 11, 2020 | 76.47 | 77.00 | 74.64 | 75.31 | 154,913 | -3.03(-3.87%) |
May 08, 2020 | 76.59 | 78.71 | 76.56 | 78.34 | 187,080 | +2.58(+3.40%) |
May 07, 2020 | 82.76 | 84.13 | 75.37 | 75.76 | 280,033 | -2.75(-3.51%) |
May 06, 2020 | 79.38 | 79.93 | 77.52 | 78.52 | 211,840 | -0.54(-0.69%) |
May 05, 2020 | 80.44 | 80.65 | 78.53 | 79.06 | 224,116 | -0.15(-0.18%) |
May 04, 2020 | 78.21 | 79.71 | 77.35 | 79.20 | 149,897 | -0.28(-0.35%) |
May 01, 2020 | 77.89 | 79.96 | 76.93 | 79.49 | 162,521 | -0.37(-0.46%) |
Apr 30, 2020 | 82.30 | 82.88 | 78.38 | 79.85 | 224,916 | -4.70(-5.56%) |
Apr 29, 2020 | 82.64 | 86.03 | 81.80 | 84.55 | 281,314 | +4.73(+5.92%) |
Apr 28, 2020 | 78.50 | 80.99 | 77.30 | 79.82 | 209,250 | +3.08(+4.02%) |
Apr 27, 2020 | 75.64 | 77.43 | 75.17 | 76.74 | 179,885 | +1.38(+1.83%) |
Apr 24, 2020 | 74.43 | 75.98 | 73.73 | 75.37 | 94,520 | +1.41(+1.90%) |
Apr 23, 2020 | 75.21 | 76.14 | 73.71 | 73.96 | 100,884 | -1.24(-1.65%) |
Apr 22, 2020 | 76.02 | 76.55 | 74.65 | 75.20 | 134,026 | +1.53(+2.08%) |
Apr 21, 2020 | 73.48 | 74.92 | 72.71 | 73.67 | 147,361 | -2.45(-3.22%) |
Apr 20, 2020 | 76.67 | 77.90 | 75.44 | 76.12 | 246,976 | -2.34(-2.98%) |
Apr 17, 2020 | 76.90 | 79.42 | 76.90 | 78.46 | 185,223 | +4.16(+5.60%) |
Apr 16, 2020 | 75.45 | 76.59 | 72.61 | 74.30 | 193,046 | -1.12(-1.49%) |
Apr 15, 2020 | 76.60 | 77.78 | 74.34 | 75.43 | 155,722 | -3.55(-4.49%) |
Apr 14, 2020 | 79.37 | 81.01 | 76.69 | 78.97 | 168,523 | +0.17(+0.22%) |
Apr 13, 2020 | 80.70 | 81.12 | 77.74 | 78.80 | 131,942 | -2.61(-3.20%) |
Apr 09, 2020 | 79.89 | 83.59 | 79.39 | 81.40 | 173,562 | +3.03(+3.87%) |
Apr 08, 2020 | 77.07 | 78.83 | 75.61 | 78.37 | 195,688 | +2.26(+2.97%) |
Apr 07, 2020 | 80.45 | 81.59 | 75.92 | 76.11 | 198,276 | -2.00(-2.56%) |
Apr 06, 2020 | 76.44 | 79.48 | 75.43 | 78.11 | 188,029 | +4.63(+6.30%) |
Apr 03, 2020 | 74.40 | 75.59 | 71.11 | 73.48 | 285,212 | -1.86(-2.47%) |
Apr 02, 2020 | 72.28 | 77.37 | 71.86 | 75.34 | 184,036 | +2.84(+3.92%) |
Apr 01, 2020 | 79.04 | 79.04 | 71.00 | 72.50 | 196,218 | -9.54(-11.62%) |
Mar 31, 2020 | 78.31 | 83.07 | 78.31 | 82.03 | 259,838 | +2.75(+3.47%) |
Mar 30, 2020 | 78.82 | 80.50 | 76.06 | 79.28 | 219,277 | +1.07(+1.36%) |
Mar 27, 2020 | 78.51 | 80.80 | 75.80 | 78.22 | 124,032 | -3.50(-4.28%) |
Mar 26, 2020 | 76.33 | 82.74 | 75.07 | 81.71 | 185,143 | +6.06(+8.01%) |
Mar 25, 2020 | 75.68 | 79.18 | 74.26 | 75.66 | 198,106 | -0.66(-0.86%) |
Mar 24, 2020 | 73.63 | 76.68 | 72.67 | 76.32 | 173,610 | +6.12(+8.73%) |
Mar 23, 2020 | 73.37 | 75.39 | 66.89 | 70.19 | 217,205 | -2.85(-3.90%) |
Mar 20, 2020 | 74.70 | 78.88 | 71.34 | 73.04 | 271,798 | -0.22(-0.30%) |
Mar 19, 2020 | 72.61 | 73.73 | 67.32 | 73.26 | 227,267 | -0.39(-0.53%) |
Mar 18, 2020 | 74.64 | 77.84 | 71.30 | 73.65 | 197,813 | -7.22(-8.93%) |
Mar 17, 2020 | 73.05 | 81.02 | 69.95 | 80.87 | 251,560 | +9.53(+13.35%) |
Mar 16, 2020 | 74.62 | 77.97 | 70.47 | 71.35 | 240,668 | -13.16(-15.57%) |
Mar 13, 2020 | 74.63 | 84.51 | 74.63 | 84.51 | 346,506 | +6.83(+8.80%) |
Mar 12, 2020 | 77.75 | 82.31 | 77.21 | 77.67 | 342,572 | -10.67(-12.08%) |
Mar 11, 2020 | 90.71 | 91.61 | 87.61 | 88.34 | 237,536 | -4.42(-4.76%) |
Mar 10, 2020 | 92.13 | 94.05 | 88.44 | 92.76 | 323,325 | +2.84(+3.16%) |
Mar 09, 2020 | 89.55 | 93.30 | 86.86 | 89.92 | 231,535 | -2.06(-2.24%) |
Mar 06, 2020 | 90.44 | 92.55 | 89.49 | 91.99 | 233,618 | -1.48(-1.59%) |
Mar 05, 2020 | 94.08 | 95.52 | 92.25 | 93.47 | 280,781 | -3.09(-3.20%) |
Mar 04, 2020 | 95.17 | 96.87 | 94.14 | 96.56 | 203,918 | +3.15(+3.37%) |
Mar 03, 2020 | 92.38 | 96.00 | 90.63 | 93.41 | 215,577 | +0.74(+0.79%) |
Mar 02, 2020 | 91.94 | 93.31 | 90.77 | 92.68 | 253,680 | +1.67(+1.83%) |
Feb 28, 2020 | 90.07 | 91.13 | 88.52 | 91.01 | 360,849 | -1.84(-1.98%) |
Feb 27, 2020 | 93.02 | 95.00 | 91.45 | 92.85 | 245,637 | -1.88(-1.98%) |
Feb 26, 2020 | 96.26 | 97.23 | 94.27 | 94.73 | 160,204 | -0.90(-0.94%) |
Feb 25, 2020 | 99.47 | 99.47 | 95.45 | 95.63 | 101,277 | -3.48(-3.51%) |
Feb 24, 2020 | 98.88 | 100.31 | 98.88 | 99.11 | 96,095 | -3.48(-3.39%) |
Feb 21, 2020 | 103.29 | 103.63 | 102.10 | 102.59 | 142,424 | -0.61(-0.59%) |
Feb 20, 2020 | 101.69 | 103.45 | 101.41 | 103.20 | 99,837 | +0.94(+0.92%) |
Feb 19, 2020 | 103.68 | 103.68 | 101.86 | 102.26 | 124,475 | -1.04(-1.00%) |
Feb 18, 2020 | 102.92 | 103.38 | 102.24 | 103.30 | 174,408 | -0.15(-0.15%) |
Feb 14, 2020 | 103.35 | 104.10 | 102.50 | 103.45 | 101,465 | -0.15(-0.14%) |
Feb 13, 2020 | 104.39 | 104.91 | 103.45 | 103.60 | 100,370 | -1.05(-1.01%) |
Feb 12, 2020 | 105.19 | 105.21 | 103.51 | 104.65 | 170,059 | +0.74(+0.72%) |
Feb 11, 2020 | 104.52 | 110.65 | 101.94 | 103.91 | 434,402 | +5.77(+5.88%) |
Feb 10, 2020 | 96.39 | 98.13 | 95.82 | 98.13 | 110,071 | +1.23(+1.27%) |
Feb 07, 2020 | 97.08 | 97.99 | 96.40 | 96.91 | 120,186 | -2.78(-2.79%) |
Feb 06, 2020 | 100.49 | 100.49 | 99.21 | 99.69 | 61,190 | -0.57(-0.57%) |
Feb 05, 2020 | 99.58 | 100.36 | 99.05 | 100.26 | 160,223 | +1.70(+1.73%) |
Feb 04, 2020 | 98.35 | 99.37 | 98.28 | 98.56 | 158,785 | +1.35(+1.39%) |