Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 102.05 | 102.05 | 102.05 | 4,169,789 | +1.25(+1.24%) | |
Dec 30, 2020 | 100.36 | 101.21 | 100.22 | 100.80 | 4,169,789 | +0.44(+0.44%) |
Dec 29, 2020 | 101.62 | 101.72 | 99.91 | 100.36 | 4,299,255 | -0.83(-0.82%) |
Dec 28, 2020 | 101.42 | 102.63 | 100.90 | 101.19 | 4,454,011 | +0.11(+0.10%) |
Dec 24, 2020 | 101.33 | 101.42 | 100.69 | 101.08 | 2,172,393 | +0.64(+0.64%) |
Dec 23, 2020 | 100.43 | 101.50 | 100.31 | 100.44 | 3,321,944 | +0.23(+0.23%) |
Dec 22, 2020 | 99.96 | 100.70 | 99.23 | 100.21 | 5,348,866 | +0.18(+0.18%) |
Dec 21, 2020 | 100.50 | 100.67 | 98.68 | 100.03 | 7,540,812 | -1.99(-1.95%) |
Dec 18, 2020 | 101.81 | 102.47 | 101.31 | 102.02 | 9,316,705 | +0.24(+0.24%) |
Dec 17, 2020 | 102.21 | 102.22 | 101.26 | 101.78 | 4,672,157 | +0.00(+0.00%) |
Dec 16, 2020 | 102.09 | 102.61 | 101.57 | 101.78 | 5,586,767 | -0.31(-0.30%) |
Dec 15, 2020 | 100.84 | 102.09 | 100.07 | 102.09 | 5,373,432 | +1.95(+1.94%) |
Dec 14, 2020 | 101.59 | 102.34 | 100.09 | 100.14 | 6,228,402 | -0.60(-0.60%) |
Dec 11, 2020 | 100.59 | 101.75 | 100.21 | 100.74 | 5,528,000 | -0.56(-0.55%) |
Dec 10, 2020 | 102.43 | 102.90 | 101.28 | 101.30 | 5,918,067 | -1.48(-1.44%) |
Dec 09, 2020 | 101.98 | 103.52 | 101.90 | 102.78 | 8,033,858 | +0.88(+0.86%) |
Dec 08, 2020 | 101.59 | 102.41 | 101.04 | 101.91 | 6,653,938 | +0.82(+0.81%) |
Dec 07, 2020 | 102.54 | 102.93 | 100.99 | 101.09 | 10,254,594 | -2.03(-1.97%) |
Dec 04, 2020 | 100.50 | 103.26 | 100.23 | 103.12 | 6,812,489 | +2.91(+2.90%) |
Dec 03, 2020 | 100.65 | 101.22 | 99.95 | 100.21 | 5,609,656 | -0.82(-0.81%) |
Dec 02, 2020 | 99.59 | 101.04 | 99.23 | 101.03 | 4,550,301 | +1.18(+1.19%) |
Dec 01, 2020 | 100.44 | 102.01 | 99.78 | 99.84 | 6,549,048 | -0.29(-0.29%) |
Nov 30, 2020 | 100.60 | 101.33 | 99.79 | 100.13 | 7,384,837 | -0.67(-0.67%) |
Nov 27, 2020 | 100.69 | 101.59 | 100.45 | 100.81 | 2,579,462 | +0.12(+0.12%) |
Nov 25, 2020 | 99.66 | 100.79 | 98.99 | 100.69 | 5,101,688 | -0.18(-0.18%) |
Nov 24, 2020 | 97.98 | 101.11 | 97.94 | 100.86 | 9,563,111 | +3.51(+3.61%) |
Nov 23, 2020 | 95.20 | 97.69 | 95.07 | 97.35 | 6,970,003 | +2.55(+2.69%) |
Nov 20, 2020 | 95.34 | 95.69 | 94.60 | 94.80 | 6,197,937 | -0.19(-0.20%) |
Nov 19, 2020 | 94.48 | 95.21 | 93.95 | 94.99 | 4,240,555 | +0.33(+0.35%) |
Nov 18, 2020 | 95.43 | 96.37 | 94.65 | 94.66 | 5,680,446 | -0.75(-0.79%) |
Nov 17, 2020 | 95.34 | 96.10 | 94.91 | 95.42 | 5,093,156 | -0.53(-0.56%) |
Nov 16, 2020 | 95.90 | 96.11 | 94.95 | 95.95 | 6,528,311 | +1.22(+1.29%) |
Nov 13, 2020 | 93.38 | 95.15 | 93.24 | 94.73 | 5,777,299 | +1.91(+2.05%) |
Nov 12, 2020 | 93.74 | 94.34 | 92.00 | 92.82 | 8,016,099 | -2.19(-2.30%) |
Nov 11, 2020 | 95.76 | 95.94 | 94.22 | 95.01 | 5,285,408 | -0.58(-0.60%) |
Nov 10, 2020 | 94.60 | 95.80 | 94.24 | 95.59 | 6,930,813 | +1.93(+2.06%) |
Nov 09, 2020 | 95.64 | 97.07 | 93.45 | 93.66 | 11,085,783 | +2.53(+2.78%) |
Nov 06, 2020 | 91.96 | 91.97 | 90.61 | 91.13 | 6,568,881 | -0.69(-0.75%) |
Nov 05, 2020 | 90.54 | 92.13 | 90.30 | 91.81 | 6,131,494 | +2.40(+2.68%) |
Nov 04, 2020 | 89.76 | 91.02 | 88.83 | 89.42 | 7,252,040 | -1.81(-1.98%) |
Nov 03, 2020 | 91.10 | 92.41 | 90.80 | 91.22 | 5,251,097 | +1.00(+1.11%) |
Nov 02, 2020 | 90.02 | 90.96 | 89.70 | 90.22 | 6,645,569 | +1.00(+1.12%) |
Oct 30, 2020 | 86.22 | 89.34 | 86.10 | 89.23 | 9,916,082 | +2.20(+2.53%) |
Oct 29, 2020 | 85.70 | 87.61 | 85.14 | 87.03 | 8,444,828 | +1.81(+2.12%) |
Oct 28, 2020 | 86.83 | 87.68 | 84.64 | 85.22 | 11,795,212 | -3.12(-3.54%) |
Oct 27, 2020 | 89.62 | 89.67 | 87.92 | 88.35 | 7,425,618 | -1.33(-1.48%) |
Oct 26, 2020 | 91.46 | 91.81 | 89.37 | 89.67 | 9,012,896 | -3.02(-3.26%) |
Oct 23, 2020 | 93.09 | 93.19 | 92.32 | 92.69 | 4,872,192 | +0.19(+0.21%) |
Oct 22, 2020 | 91.89 | 92.74 | 90.28 | 92.50 | 9,833,128 | +0.56(+0.61%) |
Oct 21, 2020 | 93.22 | 94.04 | 91.73 | 91.94 | 12,190,364 | -1.85(-1.97%) |
Oct 20, 2020 | 95.73 | 96.01 | 93.37 | 93.79 | 26,895,618 | -6.51(-6.49%) |
Oct 19, 2020 | 101.32 | 101.76 | 99.95 | 100.30 | 9,302,970 | -0.33(-0.33%) |
Oct 16, 2020 | 100.02 | 101.03 | 99.61 | 100.63 | 5,899,617 | +0.83(+0.83%) |
Oct 15, 2020 | 99.15 | 100.05 | 98.97 | 99.80 | 4,238,810 | -0.84(-0.83%) |
Oct 14, 2020 | 99.99 | 101.44 | 99.99 | 100.64 | 4,666,469 | +0.67(+0.67%) |
Oct 13, 2020 | 101.14 | 101.60 | 99.45 | 99.97 | 6,764,547 | -1.69(-1.66%) |
Oct 12, 2020 | 102.34 | 102.48 | 101.04 | 101.65 | 5,796,813 | -0.46(-0.45%) |
Oct 09, 2020 | 105.48 | 105.48 | 101.96 | 102.11 | 10,454,071 | -2.96(-2.81%) |
Oct 08, 2020 | 104.57 | 108.28 | 103.70 | 105.07 | 31,639,826 | +5.93(+5.98%) |
Oct 07, 2020 | 98.02 | 99.40 | 97.74 | 99.14 | 3,523,471 | +1.68(+1.72%) |
Oct 06, 2020 | 97.95 | 99.75 | 97.16 | 97.46 | 4,845,045 | -0.03(-0.03%) |
Oct 05, 2020 | 97.36 | 98.09 | 96.73 | 97.50 | 3,817,986 | +1.15(+1.19%) |
Oct 02, 2020 | 95.12 | 97.29 | 94.95 | 96.35 | 3,660,683 | -0.42(-0.43%) |
Oct 01, 2020 | 97.78 | 98.53 | 96.17 | 96.76 | 4,016,901 | -0.46(-0.48%) |
Sep 30, 2020 | 96.99 | 98.22 | 96.53 | 97.22 | 4,081,086 | +0.58(+0.60%) |
Sep 29, 2020 | 97.02 | 97.64 | 96.06 | 96.64 | 2,636,282 | -0.63(-0.65%) |
Sep 28, 2020 | 96.35 | 97.75 | 96.22 | 97.27 | 4,391,932 | +2.22(+2.34%) |
Sep 25, 2020 | 93.97 | 95.42 | 93.45 | 95.05 | 3,696,224 | +0.69(+0.73%) |
Sep 24, 2020 | 94.37 | 95.50 | 93.08 | 94.36 | 4,437,638 | -0.59(-0.62%) |
Sep 23, 2020 | 96.53 | 97.16 | 94.64 | 94.96 | 4,928,900 | -1.34(-1.39%) |
Sep 22, 2020 | 96.15 | 97.05 | 95.51 | 96.30 | 3,701,175 | +0.21(+0.22%) |
Sep 21, 2020 | 96.27 | 96.45 | 94.76 | 96.09 | 6,646,191 | -2.01(-2.04%) |
Sep 18, 2020 | 99.29 | 99.82 | 98.01 | 98.10 | 6,747,085 | -1.73(-1.73%) |
Sep 17, 2020 | 97.98 | 100.33 | 97.46 | 99.82 | 3,968,329 | +0.56(+0.56%) |
Sep 16, 2020 | 98.06 | 100.54 | 98.06 | 99.26 | 4,741,283 | +1.42(+1.45%) |
Sep 15, 2020 | 98.14 | 98.61 | 97.68 | 97.84 | 3,647,025 | +0.28(+0.29%) |
Sep 14, 2020 | 97.78 | 98.59 | 97.30 | 97.56 | 4,557,265 | +0.50(+0.52%) |
Sep 11, 2020 | 97.00 | 98.05 | 96.47 | 97.06 | 4,440,074 | +0.72(+0.75%) |
Sep 10, 2020 | 97.91 | 98.75 | 96.08 | 96.34 | 4,978,842 | -1.36(-1.39%) |
Sep 09, 2020 | 97.59 | 98.85 | 96.92 | 97.70 | 4,718,362 | +0.84(+0.87%) |
Sep 08, 2020 | 97.62 | 98.18 | 96.46 | 96.86 | 6,520,256 | -0.87(-0.89%) |
Sep 04, 2020 | 99.37 | 100.17 | 96.88 | 97.73 | 7,531,356 | -1.72(-1.73%) |
Sep 03, 2020 | 102.56 | 103.84 | 98.81 | 99.45 | 7,151,835 | -2.98(-2.91%) |
Sep 02, 2020 | 98.86 | 102.84 | 98.74 | 102.43 | 8,248,685 | +3.82(+3.87%) |
Sep 01, 2020 | 98.17 | 99.05 | 97.61 | 98.61 | 3,948,904 | +0.07(+0.07%) |
Aug 31, 2020 | 100.08 | 100.08 | 98.31 | 98.54 | 6,039,705 | -1.41(-1.41%) |
Aug 28, 2020 | 99.85 | 100.12 | 99.26 | 99.94 | 3,879,308 | +0.34(+0.34%) |
Aug 27, 2020 | 99.57 | 99.97 | 99.07 | 99.61 | 4,282,808 | +0.38(+0.39%) |
Aug 26, 2020 | 99.85 | 99.98 | 99.05 | 99.22 | 4,240,328 | -0.38(-0.38%) |
Aug 25, 2020 | 100.69 | 101.34 | 99.48 | 99.60 | 3,725,189 | -0.83(-0.83%) |
Aug 24, 2020 | 98.92 | 100.73 | 98.58 | 100.43 | 5,091,889 | +2.01(+2.05%) |
Aug 21, 2020 | 98.30 | 98.67 | 97.74 | 98.42 | 4,236,091 | +0.01(+0.01%) |
Aug 20, 2020 | 98.45 | 99.12 | 98.14 | 98.41 | 3,204,852 | -0.55(-0.56%) |
Aug 19, 2020 | 99.75 | 100.28 | 98.69 | 98.96 | 4,684,191 | -0.86(-0.86%) |
Aug 18, 2020 | 99.89 | 100.28 | 99.28 | 99.82 | 3,605,745 | +0.38(+0.39%) |
Aug 17, 2020 | 100.08 | 100.36 | 99.41 | 99.44 | 4,203,258 | -0.66(-0.66%) |
Aug 14, 2020 | 99.25 | 100.33 | 99.01 | 100.10 | 3,708,863 | +0.19(+0.19%) |
Aug 13, 2020 | 100.65 | 101.00 | 99.70 | 99.91 | 3,967,081 | -1.33(-1.32%) |
Aug 12, 2020 | 101.97 | 102.11 | 100.59 | 101.24 | 4,417,538 | -0.04(-0.04%) |
Aug 11, 2020 | 102.89 | 104.26 | 101.17 | 101.28 | 6,258,308 | -0.29(-0.28%) |
Aug 10, 2020 | 100.22 | 101.68 | 100.03 | 101.57 | 4,965,925 | +1.72(+1.72%) |
Aug 07, 2020 | 98.69 | 99.94 | 98.46 | 99.85 | 4,569,221 | +0.38(+0.38%) |
Aug 06, 2020 | 98.59 | 99.59 | 98.59 | 99.48 | 4,329,340 | +0.53(+0.53%) |
Aug 05, 2020 | 99.96 | 99.98 | 98.29 | 98.95 | 4,657,617 | -0.31(-0.31%) |
Aug 04, 2020 | 97.66 | 99.27 | 97.66 | 99.26 | 4,348,772 | +1.21(+1.23%) |
Aug 03, 2020 | 97.41 | 98.13 | 96.35 | 98.05 | 4,470,990 | +1.08(+1.11%) |
Jul 31, 2020 | 96.79 | 97.01 | 95.51 | 96.97 | 6,691,024 | +0.03(+0.03%) |
Jul 30, 2020 | 97.58 | 97.73 | 95.94 | 96.94 | 5,047,559 | -1.91(-1.93%) |
Jul 29, 2020 | 98.25 | 99.38 | 97.86 | 98.85 | 3,591,789 | +0.67(+0.68%) |
Jul 28, 2020 | 99.24 | 99.65 | 97.92 | 98.18 | 5,296,726 | -1.37(-1.38%) |
Jul 27, 2020 | 98.48 | 99.64 | 98.37 | 99.55 | 4,733,379 | +0.33(+0.33%) |
Jul 24, 2020 | 99.76 | 100.68 | 98.99 | 99.22 | 4,476,657 | -1.22(-1.21%) |
Jul 23, 2020 | 101.83 | 102.04 | 100.29 | 100.43 | 5,349,051 | -1.06(-1.04%) |
Jul 22, 2020 | 99.30 | 102.12 | 99.23 | 101.49 | 10,388,632 | +2.06(+2.07%) |
Jul 21, 2020 | 103.45 | 104.25 | 99.23 | 99.43 | 19,476,344 | -0.24(-0.25%) |
Jul 20, 2020 | 99.44 | 100.23 | 98.71 | 99.68 | 12,513,684 | +0.99(+1.01%) |
Jul 17, 2020 | 98.11 | 99.09 | 97.17 | 98.68 | 5,056,556 | +0.87(+0.89%) |
Jul 16, 2020 | 96.76 | 98.18 | 96.35 | 97.81 | 5,489,368 | +0.80(+0.82%) |
Jul 15, 2020 | 96.54 | 97.77 | 96.35 | 97.02 | 5,670,616 | +1.89(+1.99%) |
Jul 14, 2020 | 93.56 | 95.35 | 93.01 | 95.12 | 5,748,325 | +1.10(+1.17%) |
Jul 13, 2020 | 94.48 | 95.43 | 93.59 | 94.02 | 5,891,789 | +0.67(+0.72%) |
Jul 10, 2020 | 91.10 | 93.52 | 90.94 | 93.35 | 5,433,477 | +2.08(+2.28%) |
Jul 09, 2020 | 93.07 | 93.07 | 90.86 | 91.27 | 6,037,169 | -1.86(-2.00%) |
Jul 08, 2020 | 93.12 | 93.58 | 91.87 | 93.13 | 6,583,500 | +0.39(+0.42%) |
Jul 07, 2020 | 93.86 | 94.26 | 92.55 | 92.74 | 5,423,876 | -2.06(-2.17%) |
Jul 06, 2020 | 95.64 | 96.11 | 94.23 | 94.80 | 5,128,311 | +0.39(+0.41%) |
Jul 02, 2020 | 94.41 | 95.77 | 94.07 | 94.41 | 4,750,378 | +0.92(+0.98%) |
Jul 01, 2020 | 94.86 | 95.61 | 93.37 | 93.50 | 5,902,029 | -1.76(-1.85%) |
Jun 30, 2020 | 94.01 | 95.60 | 93.86 | 95.26 | 4,969,037 | +0.80(+0.85%) |
Jun 29, 2020 | 93.06 | 94.48 | 92.58 | 94.45 | 5,272,599 | +2.02(+2.18%) |
Jun 26, 2020 | 93.28 | 93.85 | 91.70 | 92.43 | 13,629,145 | -1.45(-1.55%) |
Jun 25, 2020 | 92.10 | 94.03 | 91.57 | 93.89 | 7,770,864 | +2.06(+2.24%) |
Jun 24, 2020 | 93.33 | 93.33 | 91.40 | 91.83 | 8,557,923 | -2.36(-2.50%) |
Jun 23, 2020 | 96.24 | 96.94 | 94.04 | 94.19 | 8,407,963 | -1.31(-1.37%) |
Jun 22, 2020 | 96.32 | 96.62 | 95.07 | 95.50 | 6,048,481 | -1.10(-1.14%) |
Jun 19, 2020 | 99.52 | 100.03 | 96.43 | 96.60 | 10,259,544 | -1.33(-1.36%) |
Jun 18, 2020 | 97.02 | 98.12 | 96.49 | 97.93 | 3,632,175 | +0.01(+0.01%) |
Jun 17, 2020 | 99.25 | 99.58 | 97.33 | 97.92 | 3,999,651 | -0.79(-0.80%) |
Jun 16, 2020 | 98.59 | 100.57 | 97.14 | 98.71 | 7,109,097 | +2.76(+2.88%) |
Jun 15, 2020 | 94.01 | 96.52 | 93.30 | 95.95 | 6,528,949 | -0.21(-0.21%) |
Jun 12, 2020 | 95.64 | 97.11 | 94.08 | 96.16 | 7,886,193 | +3.08(+3.30%) |
Jun 11, 2020 | 99.41 | 99.46 | 92.95 | 93.08 | 14,905,035 | -9.35(-9.13%) |
Jun 10, 2020 | 104.23 | 104.30 | 102.38 | 102.44 | 6,002,184 | -1.58(-1.52%) |
Jun 09, 2020 | 105.31 | 105.38 | 103.34 | 104.01 | 6,837,739 | -3.06(-2.86%) |
Jun 08, 2020 | 104.33 | 107.18 | 104.33 | 107.07 | 6,808,276 | +2.91(+2.79%) |
Jun 05, 2020 | 105.60 | 105.88 | 103.92 | 104.16 | 7,471,110 | +2.50(+2.46%) |
Jun 04, 2020 | 100.79 | 101.71 | 100.19 | 101.66 | 4,899,809 | -0.13(-0.12%) |
Jun 03, 2020 | 100.29 | 102.22 | 100.17 | 101.79 | 4,963,788 | +2.41(+2.42%) |
Jun 02, 2020 | 99.12 | 99.38 | 98.33 | 99.38 | 3,774,457 | +0.88(+0.89%) |
Jun 01, 2020 | 98.31 | 99.19 | 97.83 | 98.51 | 3,654,978 | -0.01(-0.01%) |
May 29, 2020 | 97.55 | 98.70 | 96.42 | 98.52 | 10,054,285 | +0.29(+0.30%) |
May 28, 2020 | 100.07 | 100.15 | 97.98 | 98.22 | 4,965,007 | -0.80(-0.80%) |
May 27, 2020 | 97.76 | 99.25 | 97.39 | 99.02 | 7,260,166 | +2.98(+3.10%) |
May 26, 2020 | 95.68 | 96.72 | 95.45 | 96.04 | 6,933,642 | +2.66(+2.85%) |
May 22, 2020 | 94.15 | 94.23 | 92.75 | 93.38 | 5,300,357 | -0.58(-0.61%) |
May 21, 2020 | 95.43 | 96.01 | 93.84 | 93.96 | 5,071,927 | -1.78(-1.86%) |
May 20, 2020 | 95.38 | 96.60 | 95.12 | 95.74 | 4,869,425 | +0.86(+0.91%) |
May 19, 2020 | 95.59 | 96.36 | 94.76 | 94.88 | 4,108,919 | -1.00(-1.04%) |
May 18, 2020 | 94.56 | 96.51 | 94.45 | 95.88 | 5,334,065 | +3.61(+3.92%) |
May 15, 2020 | 91.44 | 92.59 | 90.90 | 92.27 | 6,068,146 | +0.02(+0.03%) |
May 14, 2020 | 90.37 | 92.36 | 88.19 | 92.25 | 6,664,669 | +0.96(+1.05%) |
May 13, 2020 | 94.61 | 94.64 | 90.59 | 91.28 | 7,450,999 | -3.57(-3.77%) |
May 12, 2020 | 97.03 | 98.06 | 94.86 | 94.86 | 6,060,770 | -1.84(-1.90%) |
May 11, 2020 | 96.08 | 97.37 | 95.18 | 96.69 | 4,480,578 | -0.32(-0.33%) |
May 08, 2020 | 96.76 | 97.20 | 95.49 | 97.01 | 6,344,022 | +1.39(+1.45%) |
May 07, 2020 | 97.00 | 97.22 | 95.32 | 95.62 | 5,596,520 | -0.24(-0.26%) |
May 06, 2020 | 95.92 | 96.55 | 95.27 | 95.87 | 4,963,528 | +0.46(+0.48%) |
May 05, 2020 | 96.04 | 96.76 | 95.32 | 95.41 | 5,008,600 | +0.70(+0.74%) |
May 04, 2020 | 94.04 | 94.93 | 92.92 | 94.71 | 5,162,238 | -0.15(-0.16%) |
May 01, 2020 | 95.88 | 96.10 | 94.48 | 94.85 | 6,328,374 | -2.87(-2.94%) |
Apr 30, 2020 | 98.47 | 99.06 | 97.46 | 97.73 | 8,524,102 | -2.44(-2.43%) |
Apr 29, 2020 | 100.31 | 100.64 | 99.26 | 100.16 | 6,753,474 | +1.88(+1.92%) |
Apr 28, 2020 | 99.65 | 99.78 | 97.59 | 98.28 | 6,138,492 | +0.27(+0.28%) |
Apr 27, 2020 | 97.73 | 98.84 | 97.66 | 98.01 | 6,325,900 | +0.93(+0.96%) |
Apr 24, 2020 | 95.27 | 97.29 | 93.99 | 97.07 | 6,407,775 | +2.62(+2.78%) |
Apr 23, 2020 | 93.06 | 95.76 | 92.71 | 94.45 | 8,840,857 | +1.59(+1.71%) |
Apr 22, 2020 | 93.30 | 93.66 | 91.49 | 92.86 | 9,105,870 | +1.98(+2.18%) |
Apr 21, 2020 | 88.73 | 91.17 | 87.22 | 90.88 | 18,433,034 | -2.84(-3.03%) |
Apr 20, 2020 | 92.74 | 95.62 | 91.95 | 93.72 | 10,450,423 | +0.23(+0.24%) |
Apr 17, 2020 | 92.85 | 93.70 | 91.78 | 93.49 | 6,380,280 | +3.42(+3.79%) |
Apr 16, 2020 | 92.63 | 93.20 | 89.06 | 90.08 | 8,287,873 | -2.30(-2.49%) |
Apr 15, 2020 | 92.71 | 93.55 | 90.88 | 92.38 | 7,240,042 | -4.06(-4.21%) |
Apr 14, 2020 | 96.09 | 97.43 | 95.44 | 96.44 | 6,536,717 | +2.15(+2.28%) |
Apr 13, 2020 | 94.67 | 94.80 | 91.87 | 94.29 | 6,577,418 | -0.27(-0.29%) |
Apr 09, 2020 | 93.77 | 95.67 | 93.53 | 94.57 | 7,165,176 | +1.72(+1.85%) |
Apr 08, 2020 | 90.53 | 93.37 | 89.56 | 92.85 | 6,625,451 | +3.39(+3.78%) |
Apr 07, 2020 | 92.46 | 93.06 | 89.41 | 89.46 | 7,187,115 | +0.09(+0.10%) |
Apr 06, 2020 | 85.89 | 90.00 | 85.72 | 89.37 | 9,030,012 | +6.60(+7.97%) |
Apr 03, 2020 | 84.77 | 85.67 | 81.66 | 82.77 | 5,831,406 | -2.85(-3.33%) |
Apr 02, 2020 | 82.01 | 85.86 | 81.83 | 85.62 | 8,130,068 | +3.78(+4.62%) |
Apr 01, 2020 | 82.78 | 85.55 | 81.35 | 81.83 | 7,853,326 | -4.51(-5.22%) |
Mar 31, 2020 | 87.17 | 88.58 | 85.75 | 86.34 | 8,151,863 | -1.56(-1.77%) |
Mar 30, 2020 | 84.13 | 88.31 | 83.91 | 87.90 | 7,147,349 | +3.81(+4.54%) |
Mar 27, 2020 | 84.51 | 86.78 | 83.78 | 84.08 | 8,252,389 | -3.78(-4.31%) |
Mar 26, 2020 | 83.21 | 88.07 | 82.17 | 87.86 | 9,192,544 | +5.48(+6.65%) |
Mar 25, 2020 | 82.10 | 87.55 | 80.03 | 82.39 | 11,116,124 | +0.29(+0.35%) |
Mar 24, 2020 | 77.82 | 82.53 | 77.26 | 82.10 | 10,241,367 | +8.34(+11.30%) |
Mar 23, 2020 | 73.63 | 76.07 | 70.48 | 73.76 | 12,493,727 | -0.48(-0.65%) |
Mar 20, 2020 | 78.55 | 78.60 | 73.71 | 74.24 | 13,550,210 | -3.85(-4.93%) |
Mar 19, 2020 | 79.65 | 80.70 | 76.46 | 78.10 | 10,785,493 | -2.50(-3.10%) |
Mar 18, 2020 | 77.37 | 83.23 | 77.36 | 80.59 | 11,262,452 | -2.41(-2.91%) |
Mar 17, 2020 | 78.31 | 83.58 | 75.57 | 83.01 | 11,895,024 | +4.48(+5.70%) |
Mar 16, 2020 | 76.28 | 83.60 | 73.94 | 78.53 | 13,576,651 | -5.49(-6.53%) |
Mar 13, 2020 | 84.59 | 84.96 | 78.46 | 84.02 | 16,062,930 | +4.00(+5.00%) |
Mar 12, 2020 | 85.34 | 85.46 | 79.61 | 80.02 | 16,071,483 | -11.80(-12.85%) |
Mar 11, 2020 | 94.18 | 95.41 | 90.58 | 91.82 | 10,854,696 | -5.29(-5.45%) |
Mar 10, 2020 | 95.56 | 97.20 | 90.10 | 97.11 | 14,658,717 | +5.42(+5.91%) |
Mar 09, 2020 | 93.52 | 95.27 | 91.28 | 91.69 | 13,818,793 | -7.72(-7.77%) |
Mar 06, 2020 | 98.61 | 99.88 | 96.92 | 99.41 | 10,526,775 | -1.42(-1.40%) |
Mar 05, 2020 | 101.57 | 102.96 | 99.98 | 100.83 | 6,996,149 | -3.63(-3.48%) |
Mar 04, 2020 | 102.41 | 104.51 | 100.40 | 104.47 | 6,417,577 | +4.14(+4.13%) |
Mar 03, 2020 | 104.67 | 105.93 | 99.47 | 100.33 | 10,142,381 | -4.20(-4.02%) |
Mar 02, 2020 | 101.77 | 104.64 | 99.59 | 104.53 | 10,958,436 | +3.23(+3.19%) |
Feb 28, 2020 | 101.17 | 102.03 | 98.35 | 101.30 | 16,718,316 | -2.30(-2.22%) |
Feb 27, 2020 | 106.82 | 107.94 | 103.52 | 103.60 | 10,805,525 | -5.17(-4.75%) |
Feb 26, 2020 | 111.22 | 112.12 | 108.65 | 108.77 | 6,948,196 | -1.53(-1.38%) |
Feb 25, 2020 | 114.03 | 114.47 | 109.94 | 110.30 | 7,979,899 | -3.67(-3.22%) |
Feb 24, 2020 | 113.25 | 115.23 | 113.15 | 113.97 | 6,999,456 | -2.65(-2.28%) |
Feb 21, 2020 | 117.56 | 117.56 | 115.84 | 116.62 | 4,544,660 | -1.07(-0.91%) |
Feb 20, 2020 | 117.38 | 118.01 | 116.37 | 117.70 | 3,700,922 | +0.28(+0.24%) |
Feb 19, 2020 | 117.95 | 118.22 | 116.99 | 117.42 | 3,511,289 | -0.19(-0.16%) |
Feb 18, 2020 | 116.58 | 117.82 | 116.47 | 117.60 | 4,295,455 | +0.31(+0.27%) |
Feb 14, 2020 | 120.19 | 120.30 | 116.57 | 117.29 | 7,836,365 | -2.81(-2.34%) |
Feb 13, 2020 | 120.15 | 120.51 | 119.40 | 120.10 | 4,907,702 | -0.78(-0.64%) |
Feb 12, 2020 | 119.67 | 121.11 | 119.49 | 120.88 | 5,701,766 | +1.42(+1.19%) |
Feb 11, 2020 | 120.73 | 120.81 | 118.87 | 119.46 | 4,925,753 | -0.74(-0.61%) |
Feb 10, 2020 | 119.06 | 120.20 | 117.98 | 120.20 | 6,729,567 | +0.79(+0.66%) |
Feb 07, 2020 | 120.29 | 121.06 | 119.02 | 119.40 | 8,252,903 | -1.35(-1.12%) |
Feb 06, 2020 | 120.80 | 122.28 | 119.72 | 120.75 | 10,898,264 | +0.33(+0.28%) |
Feb 05, 2020 | 115.70 | 121.27 | 115.66 | 120.42 | 18,668,874 | +5.56(+4.84%) |
Feb 04, 2020 | 113.83 | 115.06 | 113.14 | 114.86 | 7,295,830 | +2.19(+1.94%) |
Feb 03, 2020 | 111.11 | 113.45 | 110.84 | 112.67 | 11,536,962 | +1.96(+1.77%) |
Jan 31, 2020 | 110.07 | 110.96 | 108.45 | 110.71 | 24,659,324 | +5.36(+5.09%) |
Jan 30, 2020 | 105.34 | 105.50 | 103.96 | 105.35 | 6,537,394 | -0.71(-0.67%) |
Jan 29, 2020 | 107.20 | 107.52 | 105.99 | 106.06 | 3,964,183 | -1.43(-1.33%) |
Jan 28, 2020 | 107.45 | 108.20 | 106.88 | 107.49 | 4,478,717 | +0.72(+0.67%) |
Jan 27, 2020 | 106.68 | 107.89 | 106.38 | 106.78 | 5,407,503 | -1.49(-1.38%) |
Jan 24, 2020 | 110.45 | 110.86 | 108.19 | 108.27 | 7,244,281 | -1.78(-1.62%) |
Jan 23, 2020 | 111.07 | 111.24 | 109.50 | 110.05 | 7,340,751 | -0.79(-0.71%) |
Jan 22, 2020 | 110.40 | 112.30 | 109.80 | 110.83 | 21,375,870 | +3.64(+3.39%) |
Jan 21, 2020 | 106.15 | 107.34 | 105.99 | 107.20 | 9,293,433 | +0.66(+0.62%) |
Jan 17, 2020 | 105.17 | 106.55 | 104.88 | 106.54 | 7,300,364 | +0.25(+0.24%) |
Jan 16, 2020 | 105.77 | 106.44 | 105.54 | 106.28 | 5,608,380 | +1.05(+1.00%) |
Jan 15, 2020 | 104.76 | 106.34 | 104.53 | 105.23 | 5,252,518 | +0.62(+0.59%) |
Jan 14, 2020 | 104.97 | 105.64 | 104.41 | 104.62 | 4,778,748 | -0.60(-0.57%) |
Jan 13, 2020 | 104.36 | 105.25 | 104.04 | 105.22 | 4,584,122 | -0.07(-0.07%) |
Jan 10, 2020 | 105.53 | 106.20 | 105.00 | 105.29 | 4,226,533 | -0.04(-0.04%) |
Jan 09, 2020 | 104.56 | 105.37 | 104.23 | 105.33 | 4,843,194 | +1.10(+1.06%) |
Jan 08, 2020 | 103.61 | 104.65 | 103.16 | 104.23 | 5,642,098 | +0.96(+0.93%) |
Jan 07, 2020 | 102.98 | 103.96 | 102.75 | 103.26 | 4,242,452 | -0.03(-0.03%) |
Jan 06, 2020 | 102.77 | 103.40 | 102.60 | 103.29 | 3,148,907 | -0.19(-0.18%) |
Jan 03, 2020 | 102.89 | 103.88 | 102.88 | 103.48 | 3,081,490 | -0.83(-0.80%) |