Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 161.25 | 161.87 | 153.87 | 153.92 | 476,809 | -8.67(-5.33%) |
Jan 28, 2021 | 165.92 | 167.74 | 156.99 | 162.59 | 685,948 | +1.40(+0.87%) |
Jan 27, 2021 | 166.20 | 170.07 | 160.37 | 161.19 | 535,714 | -11.26(-6.53%) |
Jan 26, 2021 | 179.86 | 179.86 | 172.00 | 172.44 | 363,553 | -6.57(-3.67%) |
Jan 25, 2021 | 180.91 | 182.31 | 176.22 | 179.02 | 238,186 | -1.13(-0.63%) |
Jan 22, 2021 | 179.17 | 182.04 | 178.61 | 180.15 | 377,298 | +0.04(+0.02%) |
Jan 21, 2021 | 185.47 | 186.73 | 178.98 | 180.11 | 384,189 | -3.19(-1.74%) |
Jan 20, 2021 | 184.32 | 187.25 | 180.07 | 183.30 | 516,320 | +0.12(+0.06%) |
Jan 19, 2021 | 175.27 | 184.91 | 174.05 | 183.19 | 553,783 | +10.24(+5.92%) |
Jan 15, 2021 | 171.72 | 173.72 | 166.49 | 172.94 | 373,190 | -0.19(-0.11%) |
Jan 14, 2021 | 165.98 | 174.30 | 165.98 | 173.13 | 690,233 | +10.55(+6.49%) |
Jan 13, 2021 | 167.32 | 167.32 | 162.40 | 162.58 | 313,846 | -3.98(-2.39%) |
Jan 12, 2021 | 164.89 | 168.31 | 164.02 | 166.56 | 308,199 | +2.36(+1.43%) |
Jan 11, 2021 | 157.93 | 164.56 | 157.54 | 164.21 | 268,935 | +3.57(+2.22%) |
Jan 08, 2021 | 160.69 | 163.19 | 159.15 | 160.63 | 332,934 | +2.09(+1.32%) |
Jan 07, 2021 | 154.06 | 159.16 | 153.90 | 158.54 | 395,143 | +5.81(+3.81%) |
Jan 06, 2021 | 149.21 | 155.34 | 149.21 | 152.72 | 435,005 | +2.95(+1.97%) |
Jan 05, 2021 | 145.70 | 150.96 | 145.70 | 149.78 | 306,693 | +3.48(+2.38%) |
Jan 04, 2021 | 147.13 | 150.13 | 144.46 | 146.30 | 392,105 | -0.20(-0.14%) |
Dec 31, 2020 | 146.50 | 146.50 | 146.50 | 164,921 | -2.25(-1.51%) | |
Dec 30, 2020 | 147.11 | 150.59 | 147.11 | 148.75 | 164,921 | +2.02(+1.37%) |
Dec 29, 2020 | 147.85 | 147.87 | 144.82 | 146.74 | 345,208 | -0.56(-0.38%) |
Dec 28, 2020 | 146.46 | 147.81 | 145.94 | 147.30 | 220,222 | +1.35(+0.93%) |
Dec 24, 2020 | 145.52 | 146.52 | 144.26 | 145.95 | 62,129 | +1.91(+1.33%) |
Dec 23, 2020 | 145.09 | 146.38 | 143.63 | 144.04 | 268,476 | -0.45(-0.31%) |
Dec 22, 2020 | 145.79 | 147.84 | 143.86 | 144.49 | 266,164 | -1.11(-0.76%) |
Dec 21, 2020 | 143.34 | 146.95 | 142.64 | 145.60 | 203,325 | +0.20(+0.14%) |
Dec 18, 2020 | 146.44 | 147.00 | 144.75 | 145.39 | 535,550 | -0.64(-0.44%) |
Dec 17, 2020 | 147.33 | 148.14 | 144.53 | 146.03 | 248,400 | -0.11(-0.07%) |
Dec 16, 2020 | 149.59 | 149.59 | 144.62 | 146.14 | 294,514 | -2.58(-1.73%) |
Dec 15, 2020 | 147.87 | 149.49 | 146.57 | 148.72 | 372,346 | +2.26(+1.54%) |
Dec 14, 2020 | 145.92 | 147.86 | 144.18 | 146.46 | 393,567 | +2.69(+1.87%) |
Dec 11, 2020 | 146.61 | 146.85 | 142.58 | 143.78 | 264,745 | -1.38(-0.95%) |
Dec 10, 2020 | 145.03 | 147.15 | 142.49 | 145.16 | 397,662 | -1.00(-0.69%) |
Dec 09, 2020 | 152.04 | 152.75 | 144.93 | 146.16 | 553,661 | -6.60(-4.32%) |
Dec 08, 2020 | 149.96 | 153.93 | 149.67 | 152.76 | 399,747 | +1.58(+1.04%) |
Dec 07, 2020 | 148.08 | 151.37 | 146.33 | 151.19 | 419,915 | +3.46(+2.34%) |
Dec 04, 2020 | 140.73 | 147.81 | 140.73 | 147.73 | 351,419 | +8.28(+5.94%) |
Dec 03, 2020 | 140.17 | 140.85 | 138.40 | 139.45 | 282,893 | -0.08(-0.06%) |
Dec 02, 2020 | 136.48 | 139.85 | 135.04 | 139.53 | 408,704 | +3.20(+2.35%) |
Dec 01, 2020 | 135.88 | 138.67 | 134.91 | 136.33 | 528,728 | +1.97(+1.46%) |
Nov 30, 2020 | 135.47 | 135.81 | 132.91 | 134.36 | 247,195 | -0.15(-0.11%) |
Nov 27, 2020 | 134.30 | 135.57 | 133.73 | 134.51 | 172,218 | +1.83(+1.38%) |
Nov 25, 2020 | 133.72 | 134.31 | 130.92 | 132.68 | 281,279 | -1.58(-1.18%) |
Nov 24, 2020 | 134.94 | 135.41 | 132.99 | 134.25 | 254,384 | -0.26(-0.20%) |
Nov 23, 2020 | 130.76 | 134.75 | 130.01 | 134.52 | 209,003 | +5.64(+4.37%) |
Nov 20, 2020 | 130.96 | 131.64 | 128.72 | 128.88 | 249,855 | -1.64(-1.25%) |
Nov 19, 2020 | 128.65 | 130.66 | 127.54 | 130.51 | 132,777 | +1.00(+0.77%) |
Nov 18, 2020 | 128.92 | 130.61 | 127.09 | 129.51 | 282,490 | +1.10(+0.86%) |
Nov 17, 2020 | 126.59 | 129.41 | 125.12 | 128.41 | 320,083 | +0.55(+0.43%) |
Nov 16, 2020 | 125.22 | 127.87 | 124.46 | 127.86 | 215,469 | +4.31(+3.49%) |
Nov 13, 2020 | 123.64 | 124.93 | 122.77 | 123.55 | 129,176 | +1.82(+1.49%) |
Nov 12, 2020 | 125.43 | 125.43 | 120.93 | 121.73 | 192,712 | -3.24(-2.59%) |
Nov 11, 2020 | 123.34 | 125.96 | 122.34 | 124.97 | 219,069 | +2.75(+2.25%) |
Nov 10, 2020 | 122.01 | 123.61 | 120.89 | 122.22 | 267,767 | -1.24(-1.01%) |
Nov 09, 2020 | 128.05 | 129.55 | 123.15 | 123.46 | 374,360 | -0.50(-0.40%) |
Nov 06, 2020 | 122.62 | 124.23 | 120.83 | 123.96 | 237,474 | +1.43(+1.17%) |
Nov 05, 2020 | 116.99 | 122.71 | 116.68 | 122.53 | 473,113 | +7.51(+6.53%) |
Nov 04, 2020 | 111.96 | 115.89 | 109.64 | 115.03 | 257,911 | +3.14(+2.81%) |
Nov 03, 2020 | 110.01 | 112.36 | 108.05 | 111.88 | 276,738 | +2.82(+2.59%) |
Nov 02, 2020 | 106.70 | 109.84 | 106.70 | 109.06 | 255,475 | +3.67(+3.49%) |
Oct 30, 2020 | 107.75 | 109.14 | 104.39 | 105.39 | 285,093 | -4.33(-3.94%) |
Oct 29, 2020 | 105.62 | 110.41 | 104.99 | 109.72 | 437,358 | +3.44(+3.24%) |
Oct 28, 2020 | 106.76 | 111.03 | 103.06 | 106.27 | 856,061 | -0.49(-0.46%) |
Oct 27, 2020 | 107.20 | 108.69 | 105.55 | 106.76 | 280,122 | -0.32(-0.30%) |
Oct 26, 2020 | 108.56 | 110.29 | 105.43 | 107.08 | 250,869 | -2.99(-2.72%) |
Oct 23, 2020 | 111.02 | 111.60 | 109.53 | 110.08 | 188,930 | -1.01(-0.91%) |
Oct 22, 2020 | 110.47 | 111.53 | 108.16 | 111.09 | 244,964 | +1.35(+1.23%) |
Oct 21, 2020 | 110.67 | 111.48 | 109.49 | 109.73 | 186,794 | -0.64(-0.58%) |
Oct 20, 2020 | 112.05 | 112.37 | 110.21 | 110.38 | 156,365 | -0.72(-0.65%) |
Oct 19, 2020 | 112.19 | 113.78 | 110.75 | 111.10 | 182,691 | +0.01(+0.01%) |
Oct 16, 2020 | 114.46 | 114.46 | 110.54 | 111.09 | 234,286 | -2.39(-2.11%) |
Oct 15, 2020 | 111.08 | 113.76 | 110.76 | 113.48 | 319,421 | -0.15(-0.13%) |
Oct 14, 2020 | 115.55 | 116.46 | 112.81 | 113.62 | 202,413 | -1.70(-1.47%) |
Oct 13, 2020 | 116.21 | 116.75 | 114.82 | 115.33 | 385,593 | -0.69(-0.59%) |
Oct 12, 2020 | 117.26 | 117.30 | 115.19 | 116.02 | 376,715 | +0.43(+0.37%) |
Oct 09, 2020 | 115.00 | 116.34 | 114.44 | 115.59 | 373,747 | +2.12(+1.87%) |
Oct 08, 2020 | 112.37 | 113.61 | 111.27 | 113.47 | 215,534 | +2.03(+1.82%) |
Oct 07, 2020 | 109.91 | 111.82 | 109.43 | 111.44 | 469,701 | +3.28(+3.03%) |
Oct 06, 2020 | 108.50 | 111.09 | 107.73 | 108.16 | 373,302 | -0.08(-0.07%) |
Oct 05, 2020 | 106.32 | 108.70 | 106.32 | 108.24 | 556,244 | +2.78(+2.64%) |
Oct 02, 2020 | 105.75 | 107.35 | 105.46 | 105.46 | 308,131 | -2.94(-2.71%) |
Oct 01, 2020 | 107.35 | 108.98 | 107.00 | 108.39 | 328,239 | +2.19(+2.06%) |
Sep 30, 2020 | 107.46 | 108.61 | 105.39 | 106.21 | 376,736 | -1.47(-1.36%) |
Sep 29, 2020 | 106.96 | 109.57 | 106.13 | 107.67 | 280,732 | +0.24(+0.23%) |
Sep 28, 2020 | 106.65 | 107.80 | 105.58 | 107.43 | 325,790 | +2.87(+2.74%) |
Sep 25, 2020 | 104.75 | 105.19 | 103.35 | 104.56 | 382,181 | -0.50(-0.48%) |
Sep 24, 2020 | 103.82 | 106.68 | 103.13 | 105.07 | 223,420 | +0.44(+0.42%) |
Sep 23, 2020 | 104.78 | 107.14 | 104.39 | 104.63 | 363,077 | -0.55(-0.53%) |
Sep 22, 2020 | 105.73 | 107.86 | 102.78 | 105.19 | 205,176 | -0.14(-0.13%) |
Sep 21, 2020 | 102.13 | 105.44 | 101.53 | 105.32 | 271,133 | +0.96(+0.92%) |
Sep 18, 2020 | 105.99 | 106.38 | 102.84 | 104.36 | 638,477 | -0.50(-0.47%) |
Sep 17, 2020 | 100.89 | 105.17 | 100.51 | 104.85 | 342,770 | +1.74(+1.69%) |
Sep 16, 2020 | 104.48 | 105.34 | 102.98 | 103.11 | 525,383 | -0.19(-0.19%) |
Sep 15, 2020 | 102.72 | 103.98 | 101.91 | 103.31 | 347,805 | +1.79(+1.76%) |
Sep 14, 2020 | 102.08 | 103.25 | 101.14 | 101.52 | 424,269 | +1.08(+1.07%) |
Sep 11, 2020 | 103.40 | 103.44 | 98.96 | 100.44 | 515,265 | -1.29(-1.27%) |
Sep 10, 2020 | 105.31 | 106.10 | 101.12 | 101.73 | 370,733 | -2.92(-2.79%) |
Sep 09, 2020 | 106.80 | 107.05 | 103.45 | 104.65 | 394,098 | +0.54(+0.52%) |
Sep 08, 2020 | 105.77 | 108.23 | 102.97 | 104.11 | 758,116 | -6.90(-6.22%) |
Sep 04, 2020 | 113.06 | 114.31 | 107.56 | 111.01 | 286,224 | -2.33(-2.06%) |
Sep 03, 2020 | 118.68 | 118.68 | 111.88 | 113.34 | 380,693 | -6.98(-5.80%) |
Sep 02, 2020 | 118.62 | 120.75 | 117.41 | 120.32 | 439,409 | +3.44(+2.94%) |
Sep 01, 2020 | 116.95 | 118.52 | 115.29 | 116.88 | 309,808 | +0.66(+0.57%) |
Aug 31, 2020 | 117.83 | 118.30 | 116.22 | 116.22 | 281,849 | -2.19(-1.85%) |
Aug 28, 2020 | 115.75 | 118.76 | 115.31 | 118.41 | 275,014 | +3.10(+2.69%) |
Aug 27, 2020 | 117.99 | 120.93 | 113.61 | 115.31 | 411,764 | -2.76(-2.34%) |
Aug 26, 2020 | 118.43 | 118.78 | 117.51 | 118.07 | 216,565 | -0.83(-0.70%) |
Aug 25, 2020 | 118.11 | 119.59 | 116.99 | 118.89 | 263,059 | +0.91(+0.77%) |
Aug 24, 2020 | 118.94 | 120.46 | 117.09 | 117.99 | 183,656 | +0.16(+0.14%) |
Aug 21, 2020 | 117.10 | 121.00 | 116.20 | 117.83 | 409,435 | +0.31(+0.26%) |
Aug 20, 2020 | 120.21 | 120.99 | 117.20 | 117.51 | 318,387 | -4.72(-3.86%) |
Aug 19, 2020 | 122.73 | 123.57 | 121.82 | 122.23 | 290,928 | -0.83(-0.67%) |
Aug 18, 2020 | 124.07 | 124.24 | 122.61 | 123.06 | 356,546 | -0.86(-0.70%) |
Aug 17, 2020 | 121.97 | 125.33 | 121.92 | 123.92 | 319,260 | +3.17(+2.62%) |
Aug 14, 2020 | 121.67 | 123.31 | 120.14 | 120.76 | 185,019 | -1.37(-1.12%) |
Aug 13, 2020 | 122.09 | 123.45 | 120.49 | 122.12 | 240,220 | -0.65(-0.53%) |
Aug 12, 2020 | 118.26 | 122.94 | 117.59 | 122.78 | 395,953 | +5.37(+4.57%) |
Aug 11, 2020 | 118.68 | 120.11 | 116.97 | 117.41 | 285,748 | -1.04(-0.88%) |
Aug 10, 2020 | 119.08 | 120.20 | 117.53 | 118.45 | 384,919 | -1.06(-0.89%) |
Aug 07, 2020 | 122.73 | 123.79 | 117.89 | 119.50 | 436,691 | -2.57(-2.11%) |
Aug 06, 2020 | 124.93 | 125.07 | 120.90 | 122.08 | 289,943 | -2.54(-2.04%) |
Aug 05, 2020 | 125.22 | 125.22 | 123.26 | 124.62 | 363,768 | -0.10(-0.08%) |
Aug 04, 2020 | 125.21 | 126.16 | 123.68 | 124.72 | 338,704 | +0.04(+0.03%) |
Aug 03, 2020 | 124.31 | 126.05 | 123.28 | 124.68 | 305,087 | +0.97(+0.78%) |
Jul 31, 2020 | 125.87 | 125.87 | 121.21 | 123.71 | 420,930 | +0.85(+0.70%) |
Jul 30, 2020 | 123.27 | 125.69 | 121.84 | 122.85 | 679,552 | +1.60(+1.32%) |
Jul 29, 2020 | 118.71 | 121.78 | 117.86 | 121.25 | 467,564 | +3.16(+2.68%) |
Jul 28, 2020 | 120.61 | 120.76 | 117.96 | 118.09 | 277,953 | -2.58(-2.14%) |
Jul 27, 2020 | 117.17 | 120.69 | 116.19 | 120.67 | 446,970 | +4.47(+3.85%) |
Jul 24, 2020 | 118.57 | 118.67 | 115.58 | 116.19 | 242,297 | -3.86(-3.22%) |
Jul 23, 2020 | 118.25 | 122.94 | 118.16 | 120.06 | 488,174 | +1.22(+1.03%) |
Jul 22, 2020 | 117.52 | 119.40 | 116.29 | 118.83 | 239,278 | +2.43(+2.08%) |
Jul 21, 2020 | 117.16 | 118.94 | 114.94 | 116.41 | 534,421 | -0.25(-0.22%) |
Jul 20, 2020 | 114.06 | 117.31 | 113.87 | 116.66 | 477,694 | +2.06(+1.80%) |
Jul 17, 2020 | 113.47 | 114.90 | 111.92 | 114.60 | 315,543 | +2.04(+1.81%) |
Jul 16, 2020 | 110.83 | 113.33 | 110.02 | 112.56 | 341,214 | -0.08(-0.07%) |
Jul 15, 2020 | 112.06 | 113.17 | 109.36 | 112.65 | 537,768 | +2.41(+2.19%) |
Jul 14, 2020 | 106.56 | 110.45 | 105.36 | 110.23 | 430,893 | +2.77(+2.57%) |
Jul 13, 2020 | 110.01 | 112.04 | 107.28 | 107.47 | 267,646 | -1.73(-1.58%) |
Jul 10, 2020 | 111.24 | 111.92 | 108.45 | 109.19 | 287,728 | -1.85(-1.67%) |
Jul 09, 2020 | 112.36 | 112.38 | 108.80 | 111.05 | 359,879 | +0.27(+0.25%) |
Jul 08, 2020 | 110.12 | 111.87 | 108.68 | 110.78 | 287,301 | +1.70(+1.56%) |
Jul 07, 2020 | 111.90 | 113.61 | 108.93 | 109.08 | 377,733 | -3.62(-3.21%) |
Jul 06, 2020 | 112.76 | 114.45 | 111.72 | 112.70 | 429,408 | +2.24(+2.03%) |
Jul 02, 2020 | 109.79 | 111.91 | 109.51 | 110.46 | 319,560 | +2.46(+2.27%) |
Jul 01, 2020 | 111.23 | 111.42 | 107.82 | 108.00 | 363,324 | -1.92(-1.75%) |
Jun 30, 2020 | 106.78 | 110.16 | 106.43 | 109.92 | 576,461 | +2.87(+2.68%) |
Jun 29, 2020 | 105.60 | 107.52 | 104.58 | 107.05 | 397,169 | +1.64(+1.56%) |
Jun 26, 2020 | 109.41 | 111.44 | 104.19 | 105.41 | 1,470,989 | -5.26(-4.75%) |
Jun 25, 2020 | 108.64 | 111.02 | 104.87 | 110.67 | 402,412 | +1.14(+1.05%) |
Jun 24, 2020 | 109.70 | 111.45 | 108.13 | 109.53 | 737,283 | -1.10(-0.99%) |
Jun 23, 2020 | 109.49 | 112.23 | 108.77 | 110.62 | 477,697 | +2.05(+1.89%) |
Jun 22, 2020 | 106.35 | 109.10 | 105.29 | 108.57 | 295,926 | +0.89(+0.83%) |
Jun 19, 2020 | 108.47 | 111.24 | 106.75 | 107.68 | 862,669 | +1.88(+1.78%) |
Jun 18, 2020 | 108.88 | 109.10 | 105.71 | 105.80 | 650,397 | -0.74(-0.69%) |
Jun 17, 2020 | 106.50 | 108.14 | 105.67 | 106.53 | 290,497 | +1.70(+1.62%) |
Jun 16, 2020 | 106.90 | 108.03 | 104.73 | 104.84 | 497,582 | +2.14(+2.09%) |
Jun 15, 2020 | 99.69 | 103.87 | 97.85 | 102.69 | 356,901 | +1.74(+1.72%) |
Jun 12, 2020 | 102.89 | 105.25 | 99.26 | 100.95 | 328,317 | +1.42(+1.42%) |
Jun 11, 2020 | 105.31 | 105.71 | 99.28 | 99.54 | 438,568 | -9.82(-8.98%) |
Jun 10, 2020 | 110.74 | 111.76 | 109.20 | 109.36 | 266,921 | -0.33(-0.30%) |
Jun 09, 2020 | 109.24 | 111.23 | 109.02 | 109.69 | 338,913 | -1.56(-1.40%) |
Jun 08, 2020 | 111.48 | 111.97 | 109.32 | 111.25 | 280,623 | +0.54(+0.49%) |
Jun 05, 2020 | 112.15 | 113.43 | 110.19 | 110.71 | 384,049 | +0.92(+0.84%) |
Jun 04, 2020 | 104.65 | 110.59 | 104.64 | 109.79 | 726,667 | +3.79(+3.57%) |
Jun 03, 2020 | 102.15 | 106.73 | 102.15 | 106.00 | 430,645 | +4.36(+4.29%) |
Jun 02, 2020 | 101.45 | 102.16 | 99.62 | 101.64 | 333,320 | +0.50(+0.50%) |
Jun 01, 2020 | 102.01 | 103.17 | 100.14 | 101.14 | 378,767 | -1.40(-1.36%) |
May 29, 2020 | 100.95 | 103.19 | 99.62 | 102.54 | 307,816 | +2.32(+2.31%) |
May 28, 2020 | 102.78 | 104.21 | 99.42 | 100.22 | 363,168 | -2.83(-2.75%) |
May 27, 2020 | 102.70 | 103.16 | 98.36 | 103.05 | 212,548 | +1.81(+1.79%) |
May 26, 2020 | 100.58 | 102.96 | 100.29 | 101.23 | 285,336 | +4.61(+4.77%) |
May 22, 2020 | 97.21 | 97.60 | 95.31 | 96.62 | 155,350 | -0.24(-0.25%) |
May 21, 2020 | 98.74 | 100.06 | 96.03 | 96.87 | 259,939 | -2.27(-2.29%) |
May 20, 2020 | 98.21 | 100.60 | 97.34 | 99.14 | 278,243 | +3.53(+3.69%) |
May 19, 2020 | 94.17 | 98.63 | 94.04 | 95.61 | 273,970 | +1.31(+1.39%) |
May 18, 2020 | 92.64 | 95.05 | 89.62 | 94.30 | 347,234 | +4.72(+5.27%) |
May 15, 2020 | 90.97 | 91.79 | 89.13 | 89.59 | 320,289 | -4.46(-4.74%) |
May 14, 2020 | 89.90 | 94.18 | 87.79 | 94.04 | 353,231 | +2.72(+2.98%) |
May 13, 2020 | 93.75 | 94.83 | 89.12 | 91.32 | 499,932 | -2.65(-2.82%) |
May 12, 2020 | 98.36 | 99.19 | 93.87 | 93.97 | 243,717 | -3.46(-3.55%) |
May 11, 2020 | 96.70 | 98.56 | 96.43 | 97.43 | 334,604 | -1.09(-1.11%) |
May 08, 2020 | 95.18 | 98.56 | 94.93 | 98.53 | 271,673 | +5.05(+5.40%) |
May 07, 2020 | 94.08 | 95.39 | 93.21 | 93.48 | 237,290 | +1.07(+1.15%) |
May 06, 2020 | 92.95 | 94.47 | 92.07 | 92.41 | 238,709 | +0.21(+0.23%) |
May 05, 2020 | 91.17 | 95.35 | 90.60 | 92.20 | 404,343 | +3.37(+3.80%) |
May 04, 2020 | 88.18 | 89.96 | 87.30 | 88.83 | 282,328 | -0.28(-0.32%) |
May 01, 2020 | 93.54 | 93.65 | 88.13 | 89.11 | 640,889 | -7.99(-8.23%) |
Apr 30, 2020 | 102.79 | 104.76 | 96.60 | 97.10 | 547,890 | -7.48(-7.15%) |
Apr 29, 2020 | 97.85 | 107.30 | 96.88 | 104.58 | 1,186,652 | +9.88(+10.43%) |
Apr 28, 2020 | 95.27 | 97.84 | 93.63 | 94.70 | 516,302 | +1.62(+1.74%) |
Apr 27, 2020 | 90.41 | 93.57 | 89.87 | 93.08 | 209,051 | +3.60(+4.03%) |
Apr 24, 2020 | 89.30 | 89.67 | 86.73 | 89.48 | 178,053 | +1.05(+1.18%) |
Apr 23, 2020 | 88.24 | 89.97 | 87.69 | 88.43 | 316,620 | +0.16(+0.19%) |
Apr 22, 2020 | 85.27 | 88.84 | 84.81 | 88.27 | 365,111 | +5.73(+6.94%) |
Apr 21, 2020 | 86.46 | 87.90 | 82.08 | 82.54 | 361,719 | -5.56(-6.31%) |
Apr 20, 2020 | 87.93 | 89.49 | 87.12 | 88.10 | 421,629 | -1.74(-1.94%) |
Apr 17, 2020 | 90.78 | 90.78 | 88.28 | 89.85 | 403,071 | +2.02(+2.31%) |
Apr 16, 2020 | 84.07 | 88.32 | 81.91 | 87.82 | 524,289 | +5.09(+6.15%) |
Apr 15, 2020 | 83.69 | 86.53 | 81.58 | 82.74 | 302,773 | -4.68(-5.35%) |
Apr 14, 2020 | 86.61 | 88.65 | 85.52 | 87.42 | 271,464 | +3.37(+4.01%) |
Apr 13, 2020 | 82.34 | 84.64 | 81.38 | 84.04 | 337,319 | +0.22(+0.27%) |
Apr 09, 2020 | 89.72 | 90.55 | 83.12 | 83.82 | 508,045 | -3.24(-3.72%) |
Apr 08, 2020 | 85.33 | 87.53 | 83.58 | 87.06 | 372,807 | +3.54(+4.23%) |
Apr 07, 2020 | 84.84 | 87.69 | 82.88 | 83.52 | 448,431 | +0.88(+1.07%) |
Apr 06, 2020 | 76.34 | 83.14 | 75.17 | 82.64 | 335,899 | +10.00(+13.76%) |
Apr 03, 2020 | 75.24 | 75.88 | 71.93 | 72.64 | 414,838 | -2.73(-3.62%) |
Apr 02, 2020 | 71.30 | 77.26 | 71.30 | 75.37 | 379,987 | +0.62(+0.83%) |
Apr 01, 2020 | 74.60 | 80.07 | 73.82 | 74.75 | 303,536 | -4.16(-5.27%) |
Mar 31, 2020 | 80.70 | 82.08 | 78.03 | 78.91 | 480,231 | -1.44(-1.80%) |
Mar 30, 2020 | 78.57 | 80.76 | 76.49 | 80.35 | 304,103 | +2.88(+3.71%) |
Mar 27, 2020 | 79.49 | 84.64 | 77.09 | 77.48 | 434,553 | -6.29(-7.51%) |
Mar 26, 2020 | 80.68 | 84.82 | 78.75 | 83.76 | 524,590 | +4.50(+5.68%) |
Mar 25, 2020 | 80.70 | 84.97 | 76.91 | 79.26 | 443,755 | -1.89(-2.33%) |
Mar 24, 2020 | 74.97 | 81.38 | 71.71 | 81.15 | 592,230 | +10.03(+14.10%) |
Mar 23, 2020 | 71.88 | 75.82 | 68.95 | 71.12 | 599,182 | -1.30(-1.79%) |
Mar 20, 2020 | 71.60 | 77.71 | 70.97 | 72.42 | 806,349 | +2.60(+3.72%) |
Mar 19, 2020 | 69.80 | 77.60 | 67.21 | 69.82 | 595,362 | -0.03(-0.04%) |
Mar 18, 2020 | 72.57 | 78.74 | 66.65 | 69.85 | 768,271 | -10.04(-12.56%) |
Mar 17, 2020 | 70.12 | 80.53 | 64.78 | 79.89 | 821,835 | +11.22(+16.34%) |
Mar 16, 2020 | 75.95 | 81.77 | 68.67 | 68.67 | 698,769 | -19.50(-22.12%) |
Mar 13, 2020 | 85.27 | 88.30 | 77.58 | 88.17 | 553,049 | +9.03(+11.41%) |
Mar 12, 2020 | 79.19 | 84.92 | 77.32 | 79.14 | 753,845 | -7.75(-8.92%) |
Mar 11, 2020 | 90.88 | 92.30 | 85.42 | 86.89 | 470,709 | -6.79(-7.25%) |
Mar 10, 2020 | 91.95 | 93.79 | 86.68 | 93.68 | 501,661 | +5.49(+6.23%) |
Mar 09, 2020 | 87.38 | 92.46 | 87.31 | 88.19 | 536,663 | -9.50(-9.73%) |
Mar 06, 2020 | 92.86 | 98.00 | 92.04 | 97.69 | 533,128 | +1.39(+1.44%) |
Mar 05, 2020 | 96.29 | 98.86 | 95.29 | 96.31 | 307,233 | -3.02(-3.04%) |
Mar 04, 2020 | 95.24 | 99.44 | 94.08 | 99.33 | 349,730 | +5.89(+6.30%) |
Mar 03, 2020 | 97.64 | 99.47 | 91.91 | 93.44 | 602,549 | -4.20(-4.30%) |
Mar 02, 2020 | 97.54 | 97.82 | 92.45 | 97.64 | 673,047 | +0.57(+0.59%) |
Feb 28, 2020 | 90.90 | 97.41 | 90.54 | 97.07 | 656,475 | +2.23(+2.35%) |
Feb 27, 2020 | 95.59 | 98.01 | 93.43 | 94.84 | 441,164 | -4.82(-4.84%) |
Feb 26, 2020 | 98.55 | 102.79 | 98.55 | 99.66 | 338,616 | +1.05(+1.06%) |
Feb 25, 2020 | 102.88 | 103.20 | 98.36 | 98.62 | 482,474 | -3.00(-2.95%) |
Feb 24, 2020 | 102.75 | 103.53 | 101.27 | 101.62 | 392,745 | -6.90(-6.36%) |
Feb 21, 2020 | 110.94 | 110.96 | 107.58 | 108.52 | 373,241 | -3.57(-3.19%) |
Feb 20, 2020 | 112.40 | 113.71 | 110.01 | 112.09 | 335,909 | -1.19(-1.05%) |
Feb 19, 2020 | 111.69 | 114.27 | 111.31 | 113.28 | 309,627 | +3.15(+2.86%) |
Feb 18, 2020 | 111.20 | 115.06 | 108.87 | 110.13 | 508,228 | -4.00(-3.51%) |
Feb 14, 2020 | 117.16 | 117.72 | 113.10 | 114.13 | 339,144 | -2.74(-2.34%) |
Feb 13, 2020 | 114.59 | 118.28 | 113.42 | 116.87 | 823,131 | +3.18(+2.80%) |
Feb 12, 2020 | 114.31 | 114.62 | 112.64 | 113.69 | 341,217 | +1.11(+0.99%) |
Feb 11, 2020 | 110.05 | 113.13 | 109.26 | 112.58 | 330,879 | +3.39(+3.10%) |
Feb 10, 2020 | 105.48 | 109.30 | 105.45 | 109.19 | 213,282 | +2.50(+2.35%) |
Feb 07, 2020 | 108.80 | 108.80 | 105.95 | 106.69 | 298,509 | -3.30(-3.00%) |
Feb 06, 2020 | 111.97 | 112.18 | 108.33 | 109.98 | 491,247 | -1.71(-1.53%) |
Feb 05, 2020 | 112.17 | 112.55 | 109.09 | 111.69 | 404,932 | +1.66(+1.51%) |
Feb 04, 2020 | 108.65 | 110.53 | 107.86 | 110.03 | 450,323 | +4.20(+3.97%) |