Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 129.14 | 129.14 | 129.14 | 1,312,051 | +1.42(+1.11%) | |
Dec 30, 2020 | 126.49 | 128.59 | 125.80 | 127.72 | 1,312,051 | +1.44(+1.14%) |
Dec 29, 2020 | 126.77 | 128.57 | 125.70 | 126.28 | 1,721,334 | +0.67(+0.53%) |
Dec 28, 2020 | 127.51 | 127.82 | 125.42 | 125.62 | 1,358,747 | -0.42(-0.33%) |
Dec 24, 2020 | 125.91 | 126.27 | 124.82 | 126.04 | 604,727 | +0.14(+0.11%) |
Dec 23, 2020 | 124.39 | 126.36 | 124.07 | 125.90 | 1,658,724 | +2.30(+1.86%) |
Dec 22, 2020 | 123.88 | 124.60 | 121.82 | 123.60 | 1,529,618 | -1.04(-0.83%) |
Dec 21, 2020 | 123.14 | 125.45 | 121.17 | 124.64 | 2,233,893 | -1.47(-1.16%) |
Dec 18, 2020 | 127.60 | 128.16 | 125.57 | 126.11 | 3,448,987 | -1.44(-1.13%) |
Dec 17, 2020 | 128.03 | 129.61 | 125.96 | 127.55 | 1,857,330 | -0.15(-0.12%) |
Dec 16, 2020 | 127.85 | 128.16 | 126.03 | 127.69 | 1,789,663 | +0.08(+0.06%) |
Dec 15, 2020 | 126.63 | 127.74 | 124.17 | 127.62 | 1,850,476 | +3.66(+2.95%) |
Dec 14, 2020 | 128.53 | 128.66 | 123.77 | 123.95 | 1,928,010 | -1.85(-1.47%) |
Dec 11, 2020 | 127.91 | 129.04 | 124.95 | 125.81 | 2,218,490 | -3.19(-2.47%) |
Dec 10, 2020 | 127.13 | 129.62 | 126.17 | 129.00 | 1,821,641 | +1.27(+1.00%) |
Dec 09, 2020 | 131.11 | 131.51 | 126.60 | 127.72 | 2,846,863 | -2.04(-1.57%) |
Dec 08, 2020 | 128.73 | 131.35 | 128.29 | 129.76 | 1,585,791 | -0.40(-0.31%) |
Dec 07, 2020 | 132.04 | 132.44 | 129.38 | 130.16 | 1,804,087 | -2.59(-1.95%) |
Dec 04, 2020 | 130.83 | 132.98 | 129.98 | 132.76 | 1,964,545 | +3.22(+2.49%) |
Dec 03, 2020 | 127.22 | 131.84 | 126.38 | 129.53 | 2,751,156 | +3.52(+2.80%) |
Dec 02, 2020 | 125.41 | 127.89 | 124.99 | 126.01 | 1,995,533 | +0.20(+0.16%) |
Dec 01, 2020 | 126.78 | 126.94 | 124.98 | 125.81 | 1,932,130 | +1.61(+1.30%) |
Nov 30, 2020 | 125.23 | 125.61 | 122.25 | 124.20 | 2,138,994 | -1.45(-1.15%) |
Nov 27, 2020 | 125.31 | 127.99 | 124.52 | 125.65 | 1,395,060 | -0.85(-0.67%) |
Nov 25, 2020 | 127.14 | 127.51 | 125.07 | 126.50 | 2,131,356 | -1.66(-1.29%) |
Nov 24, 2020 | 123.63 | 128.59 | 122.72 | 128.16 | 5,419,507 | +7.66(+6.35%) |
Nov 23, 2020 | 118.40 | 120.82 | 118.03 | 120.50 | 2,230,212 | +3.73(+3.19%) |
Nov 20, 2020 | 118.11 | 119.34 | 116.70 | 116.77 | 5,405,872 | -1.79(-1.51%) |
Nov 19, 2020 | 117.82 | 119.15 | 117.01 | 118.56 | 2,076,716 | +0.75(+0.64%) |
Nov 18, 2020 | 119.69 | 121.61 | 117.69 | 117.81 | 2,420,049 | -2.39(-1.99%) |
Nov 17, 2020 | 121.03 | 121.06 | 117.83 | 120.20 | 2,986,250 | -0.96(-0.79%) |
Nov 16, 2020 | 123.06 | 123.06 | 119.09 | 121.16 | 4,694,394 | +3.68(+3.13%) |
Nov 13, 2020 | 113.86 | 117.60 | 113.22 | 117.47 | 2,866,427 | +4.56(+4.04%) |
Nov 12, 2020 | 112.19 | 113.86 | 109.52 | 112.91 | 3,180,852 | -1.03(-0.90%) |
Nov 11, 2020 | 115.07 | 115.71 | 112.65 | 113.94 | 3,924,785 | -2.05(-1.76%) |
Nov 10, 2020 | 114.73 | 117.28 | 113.48 | 115.99 | 4,984,281 | +0.18(+0.15%) |
Nov 09, 2020 | 120.46 | 129.12 | 111.21 | 115.81 | 14,514,335 | +14.11(+13.87%) |
Nov 06, 2020 | 99.85 | 102.45 | 99.36 | 101.70 | 4,257,503 | +2.92(+2.95%) |
Nov 05, 2020 | 96.65 | 100.72 | 96.06 | 98.79 | 3,646,701 | +2.81(+2.93%) |
Nov 04, 2020 | 95.37 | 98.44 | 93.13 | 95.98 | 3,342,313 | +1.91(+2.03%) |
Nov 03, 2020 | 92.28 | 95.14 | 91.91 | 94.07 | 2,712,296 | +3.12(+3.43%) |
Nov 02, 2020 | 91.04 | 91.42 | 89.67 | 90.94 | 2,367,262 | +0.02(+0.02%) |
Oct 30, 2020 | 90.11 | 92.05 | 88.64 | 90.93 | 2,791,040 | -0.44(-0.48%) |
Oct 29, 2020 | 88.10 | 91.80 | 87.14 | 91.37 | 2,787,624 | +3.29(+3.73%) |
Oct 28, 2020 | 89.64 | 90.57 | 87.05 | 88.08 | 4,394,358 | -3.42(-3.73%) |
Oct 27, 2020 | 94.44 | 94.83 | 91.39 | 91.49 | 2,566,035 | -2.51(-2.67%) |
Oct 26, 2020 | 97.41 | 97.42 | 92.43 | 94.00 | 2,971,481 | -5.62(-5.64%) |
Oct 23, 2020 | 99.57 | 100.12 | 98.07 | 99.62 | 2,076,297 | +0.92(+0.93%) |
Oct 22, 2020 | 94.08 | 99.08 | 93.63 | 98.70 | 3,098,432 | +5.55(+5.96%) |
Oct 21, 2020 | 93.52 | 94.00 | 92.33 | 93.15 | 1,543,817 | -0.92(-0.98%) |
Oct 20, 2020 | 93.29 | 95.05 | 92.22 | 94.07 | 1,821,416 | +2.10(+2.29%) |
Oct 19, 2020 | 96.44 | 96.44 | 91.67 | 91.96 | 2,117,846 | -3.74(-3.91%) |
Oct 16, 2020 | 95.28 | 96.91 | 94.76 | 95.70 | 1,744,208 | +0.68(+0.71%) |
Oct 15, 2020 | 94.26 | 95.24 | 92.78 | 95.03 | 1,926,656 | +0.00(+0.00%) |
Oct 14, 2020 | 96.47 | 97.11 | 94.53 | 95.03 | 2,500,662 | -1.15(-1.19%) |
Oct 13, 2020 | 97.15 | 97.44 | 94.87 | 96.17 | 2,797,867 | -2.42(-2.45%) |
Oct 12, 2020 | 97.37 | 98.98 | 96.76 | 98.59 | 2,368,333 | +1.34(+1.38%) |
Oct 09, 2020 | 99.16 | 99.94 | 97.17 | 97.25 | 1,709,682 | -0.95(-0.97%) |
Oct 08, 2020 | 97.71 | 98.33 | 96.14 | 98.20 | 1,837,744 | +1.27(+1.31%) |
Oct 07, 2020 | 96.17 | 97.84 | 95.95 | 96.93 | 1,885,194 | +2.05(+2.16%) |
Oct 06, 2020 | 96.06 | 98.23 | 94.49 | 94.88 | 3,087,869 | +0.14(+0.14%) |
Oct 05, 2020 | 93.76 | 95.19 | 93.13 | 94.74 | 2,199,056 | +1.50(+1.61%) |
Oct 02, 2020 | 89.77 | 93.61 | 89.52 | 93.25 | 2,246,173 | +0.88(+0.95%) |
Oct 01, 2020 | 91.26 | 92.95 | 90.56 | 92.36 | 2,229,045 | +1.73(+1.91%) |
Sep 30, 2020 | 92.42 | 94.00 | 90.21 | 90.63 | 2,981,732 | -0.62(-0.68%) |
Sep 29, 2020 | 94.17 | 94.17 | 90.86 | 91.25 | 2,265,411 | -2.73(-2.91%) |
Sep 28, 2020 | 93.05 | 95.34 | 91.96 | 93.98 | 3,028,339 | +2.95(+3.24%) |
Sep 25, 2020 | 88.43 | 91.46 | 88.37 | 91.03 | 2,367,833 | +1.61(+1.80%) |
Sep 24, 2020 | 90.32 | 91.61 | 88.58 | 89.43 | 4,112,487 | -1.56(-1.71%) |
Sep 23, 2020 | 94.32 | 95.80 | 90.66 | 90.98 | 2,847,734 | -2.51(-2.68%) |
Sep 22, 2020 | 91.54 | 93.52 | 91.04 | 93.49 | 3,682,474 | +2.43(+2.67%) |
Sep 21, 2020 | 93.94 | 94.37 | 89.48 | 91.06 | 4,967,282 | -6.72(-6.87%) |
Sep 18, 2020 | 101.19 | 101.75 | 97.48 | 97.78 | 5,442,135 | -4.44(-4.34%) |
Sep 17, 2020 | 103.54 | 104.88 | 101.52 | 102.21 | 2,821,898 | -3.28(-3.11%) |
Sep 16, 2020 | 103.88 | 106.60 | 102.24 | 105.49 | 3,068,945 | +2.32(+2.25%) |
Sep 15, 2020 | 102.77 | 104.12 | 101.05 | 103.17 | 1,961,584 | +0.69(+0.68%) |
Sep 14, 2020 | 98.76 | 102.70 | 98.43 | 102.48 | 2,783,587 | +5.31(+5.46%) |
Sep 11, 2020 | 98.82 | 98.98 | 95.34 | 97.17 | 2,694,611 | -1.10(-1.12%) |
Sep 10, 2020 | 100.77 | 103.16 | 98.00 | 98.27 | 2,310,661 | -1.60(-1.60%) |
Sep 09, 2020 | 101.62 | 101.75 | 98.71 | 99.86 | 2,685,944 | -1.93(-1.89%) |
Sep 08, 2020 | 100.83 | 104.89 | 100.22 | 101.79 | 2,804,362 | -0.82(-0.80%) |
Sep 04, 2020 | 102.68 | 104.79 | 101.04 | 102.61 | 2,917,501 | +1.69(+1.68%) |
Sep 03, 2020 | 102.78 | 105.63 | 100.06 | 100.92 | 3,018,579 | -1.27(-1.25%) |
Sep 02, 2020 | 101.11 | 102.63 | 100.25 | 102.19 | 2,145,884 | +1.27(+1.26%) |
Sep 01, 2020 | 99.34 | 102.38 | 98.64 | 100.92 | 1,959,371 | +0.18(+0.17%) |
Aug 31, 2020 | 103.03 | 103.73 | 100.68 | 100.74 | 2,942,052 | -3.28(-3.15%) |
Aug 28, 2020 | 100.79 | 104.37 | 99.80 | 104.02 | 3,739,603 | +4.38(+4.39%) |
Aug 27, 2020 | 97.16 | 101.15 | 96.92 | 99.65 | 3,937,988 | +4.32(+4.53%) |
Aug 26, 2020 | 96.27 | 96.50 | 94.30 | 95.33 | 2,204,271 | -1.36(-1.41%) |
Aug 25, 2020 | 96.74 | 98.27 | 95.47 | 96.69 | 2,350,370 | +0.86(+0.90%) |
Aug 24, 2020 | 93.99 | 96.50 | 93.00 | 95.83 | 2,850,944 | +2.56(+2.75%) |
Aug 21, 2020 | 91.84 | 94.99 | 91.53 | 93.26 | 2,113,684 | +1.22(+1.33%) |
Aug 20, 2020 | 90.51 | 93.62 | 90.13 | 92.04 | 2,288,475 | +0.02(+0.02%) |
Aug 19, 2020 | 92.91 | 93.82 | 91.70 | 92.02 | 1,569,225 | -0.43(-0.47%) |
Aug 18, 2020 | 93.51 | 93.82 | 91.46 | 92.45 | 1,754,800 | -1.25(-1.34%) |
Aug 17, 2020 | 95.17 | 95.45 | 93.16 | 93.71 | 2,140,867 | -0.28(-0.30%) |
Aug 14, 2020 | 95.20 | 95.61 | 93.94 | 93.99 | 3,480,245 | -0.48(-0.51%) |
Aug 13, 2020 | 93.91 | 96.43 | 93.53 | 94.47 | 2,204,960 | +0.46(+0.49%) |
Aug 12, 2020 | 97.12 | 97.55 | 93.38 | 94.01 | 3,912,781 | -0.96(-1.01%) |
Aug 11, 2020 | 99.05 | 99.48 | 94.83 | 94.97 | 5,486,403 | -0.12(-0.12%) |
Aug 10, 2020 | 92.27 | 96.06 | 91.34 | 95.09 | 5,988,163 | +3.28(+3.57%) |
Aug 07, 2020 | 88.33 | 92.07 | 86.75 | 91.81 | 5,056,213 | +3.32(+3.75%) |
Aug 06, 2020 | 84.64 | 89.30 | 84.14 | 88.49 | 3,843,996 | +3.05(+3.58%) |
Aug 05, 2020 | 85.87 | 86.08 | 84.07 | 85.43 | 2,247,623 | +1.15(+1.36%) |
Aug 04, 2020 | 81.66 | 84.45 | 80.88 | 84.29 | 3,045,069 | +3.03(+3.73%) |
Aug 03, 2020 | 81.51 | 82.42 | 79.59 | 81.25 | 3,433,533 | -0.81(-0.98%) |
Jul 31, 2020 | 82.75 | 82.83 | 80.33 | 82.06 | 4,006,725 | -1.65(-1.97%) |
Jul 30, 2020 | 83.66 | 84.30 | 82.76 | 83.71 | 2,852,613 | -1.60(-1.87%) |
Jul 29, 2020 | 85.25 | 86.32 | 84.19 | 85.31 | 1,687,087 | +0.58(+0.68%) |
Jul 28, 2020 | 84.49 | 86.03 | 84.15 | 84.73 | 2,150,253 | +0.27(+0.32%) |
Jul 27, 2020 | 84.30 | 85.31 | 83.41 | 84.45 | 2,733,059 | -1.20(-1.41%) |
Jul 24, 2020 | 87.02 | 87.02 | 84.75 | 85.66 | 2,420,440 | -1.44(-1.65%) |
Jul 23, 2020 | 88.02 | 88.30 | 86.07 | 87.10 | 2,617,998 | -1.80(-2.03%) |
Jul 22, 2020 | 87.20 | 89.05 | 86.94 | 88.90 | 1,778,785 | +0.83(+0.94%) |
Jul 21, 2020 | 87.78 | 89.57 | 86.64 | 88.07 | 2,495,434 | +1.45(+1.67%) |
Jul 20, 2020 | 88.73 | 89.70 | 85.73 | 86.62 | 3,117,765 | -2.94(-3.28%) |
Jul 17, 2020 | 91.07 | 91.14 | 88.20 | 89.55 | 2,379,683 | -1.60(-1.75%) |
Jul 16, 2020 | 90.19 | 91.46 | 88.85 | 91.15 | 2,537,363 | -0.90(-0.98%) |
Jul 15, 2020 | 88.33 | 92.76 | 88.26 | 92.05 | 6,906,150 | +6.76(+7.93%) |
Jul 14, 2020 | 85.17 | 85.88 | 84.19 | 85.29 | 3,124,640 | -0.37(-0.43%) |
Jul 13, 2020 | 87.20 | 88.63 | 85.47 | 85.66 | 4,039,703 | -0.99(-1.14%) |
Jul 10, 2020 | 84.05 | 86.75 | 83.70 | 86.65 | 3,316,090 | +2.21(+2.62%) |
Jul 09, 2020 | 88.32 | 88.38 | 84.19 | 84.43 | 5,376,592 | -3.67(-4.17%) |
Jul 08, 2020 | 85.45 | 88.14 | 84.67 | 88.11 | 3,480,010 | +2.52(+2.94%) |
Jul 07, 2020 | 86.76 | 87.11 | 85.25 | 85.59 | 3,057,824 | -2.35(-2.67%) |
Jul 06, 2020 | 87.77 | 88.44 | 85.29 | 87.94 | 3,205,007 | +1.99(+2.31%) |
Jul 02, 2020 | 87.81 | 88.33 | 84.44 | 85.95 | 3,960,758 | +1.16(+1.36%) |
Jul 01, 2020 | 84.85 | 88.60 | 84.51 | 84.80 | 5,829,380 | +0.87(+1.04%) |
Jun 30, 2020 | 83.61 | 85.09 | 82.23 | 83.93 | 4,435,290 | -0.85(-1.00%) |
Jun 29, 2020 | 79.81 | 84.79 | 78.57 | 84.78 | 5,241,523 | +5.54(+6.99%) |
Jun 26, 2020 | 81.79 | 82.18 | 78.71 | 79.24 | 10,368,414 | -3.03(-3.69%) |
Jun 25, 2020 | 81.83 | 82.78 | 80.39 | 82.27 | 5,322,092 | -0.94(-1.13%) |
Jun 24, 2020 | 87.45 | 87.64 | 82.11 | 83.21 | 6,538,828 | -5.50(-6.20%) |
Jun 23, 2020 | 89.08 | 89.56 | 86.96 | 88.71 | 5,953,817 | +0.43(+0.49%) |
Jun 22, 2020 | 87.62 | 89.08 | 86.42 | 88.28 | 4,686,275 | +0.49(+0.56%) |
Jun 19, 2020 | 91.92 | 92.15 | 86.79 | 87.79 | 4,985,423 | -3.01(-3.31%) |
Jun 18, 2020 | 88.60 | 92.20 | 88.27 | 90.80 | 3,825,114 | +1.59(+1.78%) |
Jun 17, 2020 | 91.55 | 92.02 | 88.89 | 89.21 | 4,513,398 | -2.80(-3.04%) |
Jun 16, 2020 | 94.31 | 94.37 | 88.79 | 92.01 | 6,326,850 | +3.13(+3.52%) |
Jun 15, 2020 | 86.15 | 90.39 | 84.96 | 88.88 | 9,245,222 | -1.44(-1.59%) |
Jun 12, 2020 | 95.56 | 95.70 | 88.17 | 90.32 | 7,261,015 | +0.80(+0.90%) |
Jun 11, 2020 | 91.97 | 94.47 | 88.70 | 89.52 | 7,771,109 | -10.94(-10.89%) |
Jun 10, 2020 | 103.80 | 104.41 | 97.94 | 100.46 | 5,759,088 | -4.60(-4.38%) |
Jun 09, 2020 | 107.49 | 108.17 | 104.07 | 105.06 | 4,093,881 | -5.70(-5.14%) |
Jun 08, 2020 | 111.07 | 112.05 | 108.18 | 110.76 | 6,184,620 | +5.07(+4.80%) |
Jun 05, 2020 | 111.97 | 115.92 | 104.52 | 105.69 | 10,286,286 | +3.07(+3.00%) |
Jun 04, 2020 | 98.03 | 102.84 | 96.02 | 102.61 | 6,922,585 | +4.82(+4.92%) |
Jun 03, 2020 | 95.25 | 98.44 | 94.19 | 97.80 | 6,245,702 | +4.20(+4.49%) |
Jun 02, 2020 | 95.18 | 95.30 | 92.03 | 93.60 | 5,587,826 | +0.57(+0.61%) |
Jun 01, 2020 | 87.84 | 93.63 | 87.42 | 93.03 | 5,189,050 | +6.39(+7.38%) |
May 29, 2020 | 89.29 | 89.82 | 86.25 | 86.64 | 6,000,691 | -3.07(-3.43%) |
May 28, 2020 | 95.56 | 95.86 | 89.60 | 89.71 | 5,310,059 | -6.19(-6.45%) |
May 27, 2020 | 96.56 | 96.90 | 92.78 | 95.90 | 5,506,422 | +2.98(+3.20%) |
May 26, 2020 | 95.83 | 95.87 | 92.56 | 92.92 | 6,392,730 | +3.79(+4.25%) |
May 22, 2020 | 90.24 | 90.31 | 87.64 | 89.13 | 2,308,280 | -0.29(-0.33%) |
May 21, 2020 | 90.03 | 91.15 | 88.37 | 89.43 | 3,072,375 | -1.30(-1.44%) |
May 20, 2020 | 90.42 | 91.02 | 88.37 | 90.73 | 4,355,720 | +1.97(+2.22%) |
May 19, 2020 | 90.33 | 92.84 | 87.28 | 88.76 | 7,241,882 | -2.89(-3.15%) |
May 18, 2020 | 83.27 | 91.92 | 83.07 | 91.65 | 11,245,586 | +13.57(+17.38%) |
May 15, 2020 | 76.82 | 78.23 | 75.73 | 78.08 | 6,667,218 | +0.50(+0.64%) |
May 14, 2020 | 71.46 | 77.61 | 70.01 | 77.58 | 5,539,988 | +3.91(+5.30%) |
May 13, 2020 | 77.40 | 77.65 | 73.00 | 73.68 | 4,981,621 | -3.98(-5.13%) |
May 12, 2020 | 81.21 | 82.11 | 77.60 | 77.66 | 3,679,039 | -2.92(-3.62%) |
May 11, 2020 | 82.53 | 82.97 | 79.79 | 80.58 | 6,977,161 | -4.76(-5.58%) |
May 08, 2020 | 86.23 | 86.64 | 83.85 | 85.34 | 4,361,288 | +1.16(+1.38%) |
May 07, 2020 | 81.60 | 85.12 | 81.30 | 84.17 | 4,121,709 | +4.77(+6.00%) |
May 06, 2020 | 82.55 | 83.14 | 79.17 | 79.40 | 3,077,367 | -2.50(-3.05%) |
May 05, 2020 | 83.33 | 85.24 | 81.32 | 81.90 | 3,532,323 | +1.06(+1.31%) |
May 04, 2020 | 80.07 | 83.80 | 78.72 | 80.84 | 4,174,685 | -2.12(-2.56%) |
May 01, 2020 | 85.26 | 86.62 | 82.46 | 82.97 | 4,325,331 | -6.06(-6.81%) |
Apr 30, 2020 | 91.63 | 91.92 | 87.39 | 89.03 | 5,478,401 | -4.94(-5.26%) |
Apr 29, 2020 | 89.06 | 95.40 | 88.47 | 93.97 | 7,526,222 | +8.39(+9.80%) |
Apr 28, 2020 | 85.57 | 86.87 | 82.74 | 85.58 | 4,298,950 | +2.10(+2.52%) |
Apr 27, 2020 | 80.65 | 84.44 | 79.81 | 83.48 | 5,536,105 | +4.46(+5.65%) |
Apr 24, 2020 | 79.54 | 80.45 | 76.75 | 79.01 | 3,621,518 | -0.38(-0.48%) |
Apr 23, 2020 | 78.76 | 81.74 | 78.28 | 79.39 | 4,637,464 | +1.06(+1.35%) |
Apr 22, 2020 | 79.72 | 80.73 | 77.09 | 78.34 | 3,789,767 | +0.12(+0.15%) |
Apr 21, 2020 | 76.00 | 78.37 | 75.49 | 78.22 | 4,845,337 | +0.13(+0.16%) |
Apr 20, 2020 | 79.89 | 81.50 | 77.62 | 78.09 | 4,241,811 | -4.40(-5.33%) |
Apr 17, 2020 | 83.50 | 83.83 | 80.56 | 82.49 | 5,413,431 | +3.79(+4.81%) |
Apr 16, 2020 | 78.40 | 79.29 | 74.65 | 78.70 | 5,490,689 | -0.33(-0.42%) |
Apr 15, 2020 | 76.38 | 80.26 | 75.90 | 79.03 | 4,924,509 | -1.91(-2.36%) |
Apr 14, 2020 | 79.30 | 81.55 | 77.20 | 80.94 | 6,221,232 | +4.49(+5.88%) |
Apr 13, 2020 | 79.84 | 79.85 | 74.12 | 76.45 | 4,246,457 | -3.15(-3.96%) |
Apr 09, 2020 | 84.23 | 87.16 | 77.99 | 79.60 | 10,565,257 | -1.19(-1.48%) |
Apr 08, 2020 | 73.66 | 82.17 | 73.38 | 80.79 | 9,314,909 | +8.53(+11.80%) |
Apr 07, 2020 | 76.66 | 80.25 | 71.15 | 72.27 | 12,103,336 | +3.16(+4.58%) |
Apr 06, 2020 | 63.19 | 69.41 | 62.44 | 69.10 | 12,442,785 | +11.27(+19.48%) |
Apr 03, 2020 | 63.01 | 63.35 | 55.80 | 57.84 | 10,850,561 | -3.84(-6.22%) |
Apr 02, 2020 | 67.83 | 69.10 | 60.25 | 61.67 | 8,234,041 | -6.02(-8.89%) |
Apr 01, 2020 | 68.53 | 69.91 | 66.23 | 67.69 | 7,815,022 | -5.54(-7.57%) |
Mar 31, 2020 | 73.40 | 77.57 | 72.95 | 73.24 | 5,286,480 | -1.32(-1.77%) |
Mar 30, 2020 | 75.10 | 76.78 | 71.31 | 74.56 | 6,228,168 | -2.63(-3.41%) |
Mar 27, 2020 | 77.04 | 81.05 | 74.65 | 77.19 | 5,873,412 | -3.88(-4.78%) |
Mar 26, 2020 | 85.76 | 93.98 | 78.89 | 81.07 | 10,672,525 | -2.39(-2.86%) |
Mar 25, 2020 | 81.74 | 90.73 | 77.56 | 83.46 | 8,904,543 | +5.98(+7.72%) |
Mar 24, 2020 | 74.45 | 79.65 | 73.42 | 77.47 | 9,307,157 | +8.82(+12.85%) |
Mar 23, 2020 | 73.44 | 79.00 | 65.86 | 68.65 | 13,207,044 | -4.36(-5.97%) |
Mar 20, 2020 | 72.16 | 82.23 | 68.06 | 73.01 | 18,544,896 | +7.62(+11.65%) |
Mar 19, 2020 | 59.89 | 71.17 | 51.54 | 65.39 | 17,868,598 | +2.93(+4.69%) |
Mar 18, 2020 | 65.74 | 65.75 | 45.58 | 62.47 | 26,409,716 | -11.19(-15.19%) |
Mar 17, 2020 | 85.68 | 87.72 | 66.31 | 73.66 | 12,359,812 | -10.94(-12.94%) |
Mar 16, 2020 | 82.90 | 89.15 | 76.48 | 84.60 | 9,526,383 | -9.00(-9.61%) |
Mar 13, 2020 | 96.16 | 98.66 | 89.67 | 93.60 | 8,736,672 | +1.86(+2.03%) |
Mar 12, 2020 | 88.11 | 95.75 | 86.89 | 91.74 | 9,260,534 | -6.27(-6.39%) |
Mar 11, 2020 | 103.97 | 104.26 | 97.46 | 98.00 | 9,092,925 | -9.63(-8.95%) |
Mar 10, 2020 | 106.54 | 107.71 | 100.64 | 107.64 | 5,510,883 | +5.64(+5.53%) |
Mar 09, 2020 | 99.85 | 106.63 | 99.62 | 102.00 | 6,830,134 | -6.33(-5.85%) |
Mar 06, 2020 | 102.44 | 111.23 | 101.70 | 108.33 | 6,936,179 | +0.43(+0.40%) |
Mar 05, 2020 | 111.39 | 112.58 | 106.51 | 107.90 | 7,126,675 | -7.94(-6.85%) |
Mar 04, 2020 | 113.06 | 116.05 | 108.94 | 115.84 | 7,501,535 | +3.97(+3.54%) |
Mar 03, 2020 | 120.18 | 121.14 | 111.48 | 111.88 | 6,941,630 | -8.50(-7.06%) |
Mar 02, 2020 | 120.48 | 121.08 | 114.19 | 120.37 | 6,511,831 | -1.02(-0.84%) |
Feb 28, 2020 | 113.84 | 121.71 | 113.56 | 121.39 | 6,803,895 | +4.27(+3.64%) |
Feb 27, 2020 | 114.54 | 124.60 | 112.05 | 117.12 | 7,107,717 | -0.07(-0.06%) |
Feb 26, 2020 | 123.14 | 124.48 | 116.86 | 117.19 | 5,088,198 | -3.79(-3.14%) |
Feb 25, 2020 | 132.60 | 132.66 | 120.40 | 120.98 | 5,258,859 | -10.48(-7.97%) |
Feb 24, 2020 | 133.46 | 133.95 | 130.87 | 131.47 | 3,277,262 | -8.20(-5.87%) |
Feb 21, 2020 | 141.75 | 141.89 | 138.98 | 139.66 | 1,905,554 | -3.51(-2.45%) |
Feb 20, 2020 | 143.85 | 145.19 | 142.62 | 143.18 | 1,312,352 | -0.77(-0.53%) |
Feb 19, 2020 | 140.95 | 144.22 | 140.95 | 143.95 | 2,068,731 | +2.62(+1.86%) |
Feb 18, 2020 | 140.63 | 142.22 | 140.63 | 141.32 | 2,413,007 | +0.04(+0.03%) |
Feb 14, 2020 | 143.31 | 143.68 | 140.31 | 141.28 | 2,503,680 | -1.78(-1.24%) |
Feb 13, 2020 | 145.72 | 145.80 | 143.00 | 143.06 | 1,983,372 | -3.96(-2.69%) |
Feb 12, 2020 | 144.35 | 147.20 | 144.35 | 147.02 | 1,623,917 | +3.50(+2.44%) |
Feb 11, 2020 | 142.23 | 145.23 | 141.60 | 143.52 | 1,498,680 | +1.42(+1.00%) |
Feb 10, 2020 | 139.44 | 142.21 | 138.90 | 142.09 | 1,199,738 | +1.62(+1.15%) |
Feb 07, 2020 | 141.29 | 141.77 | 139.22 | 140.47 | 1,761,458 | -2.10(-1.47%) |
Feb 06, 2020 | 144.59 | 145.16 | 142.14 | 142.57 | 1,093,130 | -1.45(-1.01%) |
Feb 05, 2020 | 145.98 | 146.42 | 143.63 | 144.02 | 1,920,245 | +0.30(+0.21%) |
Feb 04, 2020 | 140.87 | 144.54 | 140.09 | 143.72 | 1,858,230 | +5.77(+4.18%) |
Feb 03, 2020 | 138.16 | 140.85 | 137.35 | 137.95 | 1,566,660 | +1.38(+1.01%) |
Jan 31, 2020 | 138.60 | 138.70 | 135.48 | 136.56 | 2,123,185 | -3.17(-2.27%) |
Jan 30, 2020 | 137.03 | 139.96 | 135.37 | 139.73 | 1,895,925 | +0.68(+0.49%) |
Jan 29, 2020 | 137.97 | 139.66 | 136.88 | 139.05 | 1,323,706 | +1.33(+0.96%) |
Jan 28, 2020 | 135.25 | 138.25 | 134.87 | 137.72 | 2,008,593 | +3.17(+2.36%) |
Jan 27, 2020 | 134.29 | 136.15 | 130.03 | 134.56 | 2,707,874 | -2.94(-2.14%) |
Jan 24, 2020 | 141.35 | 141.40 | 136.35 | 137.50 | 2,126,467 | -3.84(-2.72%) |
Jan 23, 2020 | 138.88 | 141.44 | 137.72 | 141.34 | 1,910,745 | +0.82(+0.58%) |
Jan 22, 2020 | 141.38 | 143.52 | 140.16 | 140.52 | 1,329,691 | -0.24(-0.17%) |
Jan 21, 2020 | 144.38 | 144.74 | 139.84 | 140.77 | 2,827,723 | -5.74(-3.92%) |
Jan 17, 2020 | 145.47 | 146.87 | 144.38 | 146.51 | 1,085,899 | +1.21(+0.83%) |
Jan 16, 2020 | 144.29 | 145.32 | 143.82 | 145.30 | 825,070 | +1.68(+1.17%) |
Jan 15, 2020 | 143.11 | 144.45 | 142.99 | 143.62 | 820,341 | +0.15(+0.10%) |
Jan 14, 2020 | 142.76 | 143.95 | 142.46 | 143.48 | 968,910 | +0.34(+0.24%) |
Jan 13, 2020 | 142.12 | 143.31 | 141.91 | 143.14 | 1,012,813 | +1.38(+0.97%) |
Jan 10, 2020 | 142.55 | 142.91 | 141.43 | 141.76 | 869,806 | -1.03(-0.72%) |
Jan 09, 2020 | 143.78 | 143.91 | 142.55 | 142.79 | 1,228,598 | -0.27(-0.19%) |
Jan 08, 2020 | 141.51 | 143.94 | 141.11 | 143.07 | 1,448,934 | +1.75(+1.23%) |
Jan 07, 2020 | 143.08 | 143.55 | 141.07 | 141.32 | 2,126,233 | -2.34(-1.63%) |
Jan 06, 2020 | 144.21 | 144.30 | 142.56 | 143.66 | 2,233,969 | -1.88(-1.29%) |
Jan 03, 2020 | 145.47 | 146.28 | 145.03 | 145.54 | 2,171,080 | -2.16(-1.47%) |