Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 108.04 | 108.04 | 108.04 | 1,145,944 | +0.24(+0.22%) | |
Dec 30, 2020 | 109.15 | 109.81 | 107.47 | 107.80 | 1,145,944 | -1.30(-1.19%) |
Dec 29, 2020 | 108.78 | 109.62 | 107.60 | 109.10 | 1,681,244 | +1.17(+1.08%) |
Dec 28, 2020 | 109.51 | 109.69 | 107.64 | 107.93 | 1,299,081 | -1.10(-1.01%) |
Dec 24, 2020 | 107.88 | 109.04 | 107.49 | 109.03 | 651,800 | +1.41(+1.31%) |
Dec 23, 2020 | 109.43 | 109.43 | 107.52 | 107.62 | 1,535,175 | -1.36(-1.25%) |
Dec 22, 2020 | 111.37 | 111.37 | 108.13 | 108.98 | 1,882,139 | -2.54(-2.28%) |
Dec 21, 2020 | 111.28 | 112.53 | 110.34 | 111.52 | 2,369,119 | -0.36(-0.32%) |
Dec 18, 2020 | 113.11 | 113.54 | 111.53 | 111.88 | 3,392,300 | -1.17(-1.03%) |
Dec 17, 2020 | 113.27 | 114.17 | 112.31 | 113.05 | 2,074,530 | +0.20(+0.18%) |
Dec 16, 2020 | 109.39 | 113.48 | 109.39 | 112.85 | 3,202,201 | +2.81(+2.55%) |
Dec 15, 2020 | 108.31 | 110.61 | 107.92 | 110.04 | 2,899,401 | +2.36(+2.19%) |
Dec 14, 2020 | 107.88 | 108.25 | 106.27 | 107.68 | 2,760,541 | +1.13(+1.06%) |
Dec 11, 2020 | 107.93 | 108.21 | 106.03 | 106.55 | 2,065,800 | -1.74(-1.61%) |
Dec 10, 2020 | 110.66 | 110.75 | 107.79 | 108.29 | 2,434,619 | -2.57(-2.32%) |
Dec 09, 2020 | 110.41 | 111.89 | 109.78 | 110.86 | 1,897,975 | +1.40(+1.28%) |
Dec 08, 2020 | 111.26 | 111.89 | 109.01 | 109.46 | 1,973,385 | -2.49(-2.22%) |
Dec 07, 2020 | 112.33 | 112.65 | 111.20 | 111.95 | 2,024,178 | -0.56(-0.50%) |
Dec 04, 2020 | 111.57 | 113.48 | 110.77 | 112.51 | 1,955,800 | +0.39(+0.35%) |
Dec 03, 2020 | 110.89 | 114.32 | 110.70 | 112.12 | 2,252,905 | +0.49(+0.44%) |
Dec 02, 2020 | 111.67 | 112.65 | 110.93 | 111.63 | 1,502,333 | -0.76(-0.68%) |
Dec 01, 2020 | 110.05 | 112.42 | 109.21 | 112.39 | 2,039,488 | +3.15(+2.88%) |
Nov 30, 2020 | 109.35 | 109.92 | 107.89 | 109.24 | 2,186,208 | -0.66(-0.60%) |
Nov 27, 2020 | 111.10 | 111.41 | 109.14 | 109.90 | 1,379,100 | -1.83(-1.64%) |
Nov 25, 2020 | 111.06 | 112.93 | 109.90 | 111.73 | 3,665,600 | +0.38(+0.34%) |
Nov 24, 2020 | 107.38 | 112.78 | 104.98 | 111.35 | 9,476,592 | +13.74(+14.08%) |
Nov 23, 2020 | 95.72 | 98.06 | 95.23 | 97.61 | 2,779,933 | +2.64(+2.78%) |
Nov 20, 2020 | 94.29 | 96.92 | 94.02 | 94.97 | 1,680,900 | +0.42(+0.44%) |
Nov 19, 2020 | 93.49 | 94.80 | 92.50 | 94.55 | 1,605,133 | +0.90(+0.96%) |
Nov 18, 2020 | 94.35 | 95.56 | 93.60 | 93.65 | 1,872,126 | -0.17(-0.18%) |
Nov 17, 2020 | 94.55 | 95.15 | 93.48 | 93.82 | 1,529,030 | -1.79(-1.87%) |
Nov 16, 2020 | 95.81 | 95.98 | 94.95 | 95.61 | 1,707,442 | +0.66(+0.70%) |
Nov 13, 2020 | 93.42 | 95.05 | 93.39 | 94.95 | 1,449,900 | +1.76(+1.89%) |
Nov 12, 2020 | 94.71 | 94.71 | 92.59 | 93.19 | 1,869,488 | -1.13(-1.20%) |
Nov 11, 2020 | 95.99 | 96.13 | 94.15 | 94.32 | 1,495,961 | -0.65(-0.68%) |
Nov 10, 2020 | 94.74 | 96.07 | 93.92 | 94.97 | 1,780,690 | -0.90(-0.94%) |
Nov 09, 2020 | 97.96 | 101.25 | 95.86 | 95.87 | 2,405,345 | +0.34(+0.36%) |
Nov 06, 2020 | 95.74 | 95.98 | 93.59 | 95.53 | 1,538,800 | +0.43(+0.45%) |
Nov 05, 2020 | 96.13 | 96.34 | 93.95 | 95.10 | 1,453,689 | -0.15(-0.16%) |
Nov 04, 2020 | 94.23 | 96.79 | 92.85 | 95.25 | 1,609,993 | +1.60(+1.71%) |
Nov 03, 2020 | 92.10 | 94.94 | 91.75 | 93.65 | 1,894,124 | +2.53(+2.78%) |
Nov 02, 2020 | 91.53 | 91.57 | 89.79 | 91.12 | 1,259,750 | +0.80(+0.89%) |
Oct 30, 2020 | 90.98 | 91.51 | 89.14 | 90.32 | 1,429,300 | -1.59(-1.73%) |
Oct 29, 2020 | 90.32 | 92.57 | 90.15 | 91.91 | 1,525,123 | +1.33(+1.47%) |
Oct 28, 2020 | 91.81 | 92.88 | 90.52 | 90.58 | 1,598,630 | -2.24(-2.41%) |
Oct 27, 2020 | 92.59 | 94.05 | 92.59 | 92.82 | 1,265,535 | +0.29(+0.31%) |
Oct 26, 2020 | 94.90 | 94.91 | 92.03 | 92.53 | 1,567,781 | -2.94(-3.08%) |
Oct 23, 2020 | 94.55 | 96.05 | 93.81 | 95.47 | 2,030,100 | +1.63(+1.74%) |
Oct 22, 2020 | 94.70 | 95.18 | 93.58 | 93.84 | 1,632,098 | -1.00(-1.05%) |
Oct 21, 2020 | 95.70 | 95.93 | 94.64 | 94.84 | 1,169,214 | -0.57(-0.60%) |
Oct 20, 2020 | 95.70 | 96.89 | 95.13 | 95.41 | 1,756,536 | +0.41(+0.43%) |
Oct 19, 2020 | 96.06 | 96.58 | 94.75 | 95.00 | 1,312,561 | -0.56(-0.59%) |
Oct 16, 2020 | 96.41 | 97.12 | 95.15 | 95.56 | 1,866,900 | -0.98(-1.02%) |
Oct 15, 2020 | 94.56 | 96.92 | 94.01 | 96.54 | 1,486,453 | +1.38(+1.45%) |
Oct 14, 2020 | 96.61 | 97.00 | 94.48 | 95.16 | 1,321,149 | -1.47(-1.52%) |
Oct 13, 2020 | 95.48 | 97.68 | 95.16 | 96.63 | 2,053,275 | +1.07(+1.12%) |
Oct 12, 2020 | 94.28 | 96.91 | 93.76 | 95.56 | 2,475,236 | +1.92(+2.05%) |
Oct 09, 2020 | 92.07 | 94.73 | 91.81 | 93.64 | 2,039,100 | +2.11(+2.31%) |
Oct 08, 2020 | 91.00 | 91.81 | 90.43 | 91.53 | 1,658,780 | +0.98(+1.08%) |
Oct 07, 2020 | 89.84 | 90.93 | 89.45 | 90.55 | 1,748,099 | +1.87(+2.11%) |
Oct 06, 2020 | 90.61 | 92.45 | 88.12 | 88.68 | 1,904,611 | -1.30(-1.44%) |
Oct 05, 2020 | 91.22 | 91.69 | 89.45 | 89.98 | 2,214,480 | -0.78(-0.86%) |
Oct 02, 2020 | 90.65 | 91.92 | 90.15 | 90.76 | 1,792,800 | -1.11(-1.21%) |
Oct 01, 2020 | 91.64 | 93.38 | 91.59 | 91.87 | 1,699,817 | +0.53(+0.58%) |
Sep 30, 2020 | 90.28 | 92.32 | 90.26 | 91.34 | 1,915,652 | +1.47(+1.64%) |
Sep 29, 2020 | 90.92 | 91.20 | 89.81 | 89.87 | 1,233,795 | -1.07(-1.18%) |
Sep 28, 2020 | 90.25 | 91.38 | 89.75 | 90.94 | 1,684,158 | +1.52(+1.70%) |
Sep 25, 2020 | 87.49 | 89.91 | 87.14 | 89.42 | 2,642,300 | +0.99(+1.12%) |
Sep 24, 2020 | 86.83 | 89.07 | 86.67 | 88.43 | 1,915,866 | +1.71(+1.97%) |
Sep 23, 2020 | 86.86 | 88.11 | 86.57 | 86.72 | 1,933,100 | -0.08(-0.09%) |
Sep 22, 2020 | 86.22 | 87.04 | 85.71 | 86.80 | 1,407,591 | +0.83(+0.97%) |
Sep 21, 2020 | 87.45 | 87.67 | 84.41 | 85.97 | 1,978,722 | -2.05(-2.33%) |
Sep 18, 2020 | 89.15 | 89.15 | 87.49 | 88.02 | 2,553,900 | -0.52(-0.59%) |
Sep 17, 2020 | 88.08 | 89.04 | 87.73 | 88.54 | 1,761,103 | -0.72(-0.81%) |
Sep 16, 2020 | 89.10 | 90.08 | 88.31 | 89.26 | 2,008,892 | +0.61(+0.69%) |
Sep 15, 2020 | 88.99 | 89.87 | 88.29 | 88.65 | 1,226,728 | -0.27(-0.30%) |
Sep 14, 2020 | 90.83 | 90.86 | 87.89 | 88.92 | 2,205,358 | -1.13(-1.25%) |
Sep 11, 2020 | 90.49 | 90.80 | 89.85 | 90.05 | 1,979,900 | -0.20(-0.22%) |
Sep 10, 2020 | 91.52 | 91.98 | 89.75 | 90.25 | 2,054,902 | -1.56(-1.70%) |
Sep 09, 2020 | 89.65 | 92.51 | 89.35 | 91.81 | 2,383,662 | +1.98(+2.20%) |
Sep 08, 2020 | 90.58 | 90.95 | 88.58 | 89.83 | 2,926,044 | -1.40(-1.53%) |
Sep 04, 2020 | 93.32 | 93.32 | 90.05 | 91.23 | 2,561,500 | -1.69(-1.82%) |
Sep 03, 2020 | 94.96 | 95.46 | 92.43 | 92.92 | 2,215,565 | -1.78(-1.88%) |
Sep 02, 2020 | 94.06 | 94.97 | 93.76 | 94.70 | 1,926,090 | +1.02(+1.09%) |
Sep 01, 2020 | 96.22 | 96.37 | 93.52 | 93.68 | 3,014,770 | -2.59(-2.69%) |
Aug 31, 2020 | 94.50 | 96.61 | 93.92 | 96.27 | 2,594,105 | +1.54(+1.63%) |
Aug 28, 2020 | 97.22 | 97.43 | 93.65 | 94.73 | 4,675,700 | -1.99(-2.06%) |
Aug 27, 2020 | 99.57 | 101.86 | 96.54 | 96.72 | 8,813,409 | -7.52(-7.21%) |
Aug 26, 2020 | 102.59 | 104.64 | 102.28 | 104.24 | 3,085,852 | +1.60(+1.56%) |
Aug 25, 2020 | 102.60 | 102.85 | 100.83 | 102.64 | 1,778,255 | +0.35(+0.34%) |
Aug 24, 2020 | 101.01 | 102.56 | 99.74 | 102.29 | 1,922,982 | +1.99(+1.98%) |
Aug 21, 2020 | 98.70 | 100.49 | 98.23 | 100.30 | 1,482,000 | +1.39(+1.41%) |
Aug 20, 2020 | 99.27 | 99.64 | 98.69 | 98.91 | 1,212,605 | -0.84(-0.84%) |
Aug 19, 2020 | 100.05 | 100.52 | 99.04 | 99.75 | 1,844,949 | +0.51(+0.51%) |
Aug 18, 2020 | 101.31 | 101.49 | 97.81 | 99.24 | 1,627,471 | -1.63(-1.62%) |
Aug 17, 2020 | 99.66 | 101.88 | 99.64 | 100.87 | 1,709,633 | +2.03(+2.05%) |
Aug 14, 2020 | 97.21 | 99.64 | 96.74 | 98.84 | 1,864,100 | +1.57(+1.61%) |
Aug 13, 2020 | 98.57 | 98.83 | 96.86 | 97.27 | 1,908,852 | -1.94(-1.96%) |
Aug 12, 2020 | 96.82 | 99.40 | 95.87 | 99.21 | 2,326,892 | +2.72(+2.82%) |
Aug 11, 2020 | 97.88 | 98.52 | 95.91 | 96.49 | 1,345,305 | -1.25(-1.28%) |
Aug 10, 2020 | 96.49 | 97.93 | 96.25 | 97.74 | 1,797,358 | +1.25(+1.30%) |
Aug 07, 2020 | 96.17 | 97.03 | 95.64 | 96.49 | 1,345,200 | +0.89(+0.93%) |
Aug 06, 2020 | 95.75 | 95.95 | 94.86 | 95.60 | 1,080,497 | -0.22(-0.23%) |
Aug 05, 2020 | 96.32 | 97.11 | 95.44 | 95.82 | 1,010,877 | -0.08(-0.08%) |
Aug 04, 2020 | 94.63 | 96.24 | 94.42 | 95.90 | 1,976,196 | +1.39(+1.47%) |
Aug 03, 2020 | 94.01 | 94.63 | 92.74 | 94.51 | 1,516,480 | +1.16(+1.24%) |
Jul 31, 2020 | 93.71 | 93.71 | 92.23 | 93.35 | 1,805,600 | -0.60(-0.64%) |
Jul 30, 2020 | 94.16 | 95.11 | 93.79 | 93.95 | 1,682,629 | -1.07(-1.13%) |
Jul 29, 2020 | 95.87 | 96.59 | 94.75 | 95.02 | 1,559,352 | -0.62(-0.65%) |
Jul 28, 2020 | 95.31 | 95.90 | 94.54 | 95.64 | 1,359,256 | +0.22(+0.23%) |
Jul 27, 2020 | 95.98 | 95.98 | 94.08 | 95.42 | 1,298,261 | -0.18(-0.19%) |
Jul 24, 2020 | 96.41 | 97.25 | 95.34 | 95.60 | 1,205,400 | -0.72(-0.75%) |
Jul 23, 2020 | 96.98 | 97.27 | 95.93 | 96.32 | 1,754,064 | -0.80(-0.82%) |
Jul 22, 2020 | 95.52 | 97.28 | 95.05 | 97.12 | 1,288,836 | +1.05(+1.09%) |
Jul 21, 2020 | 97.23 | 98.31 | 95.67 | 96.07 | 1,933,725 | -1.05(-1.08%) |
Jul 20, 2020 | 97.18 | 98.88 | 95.47 | 97.12 | 2,216,750 | +1.66(+1.74%) |
Jul 17, 2020 | 96.77 | 96.91 | 95.41 | 95.46 | 1,444,900 | -1.17(-1.21%) |
Jul 16, 2020 | 97.25 | 99.00 | 96.12 | 96.63 | 2,812,289 | +0.92(+0.96%) |
Jul 15, 2020 | 94.97 | 95.99 | 94.59 | 95.71 | 1,997,012 | +1.35(+1.43%) |
Jul 14, 2020 | 91.11 | 94.51 | 91.01 | 94.36 | 1,882,682 | +2.05(+2.22%) |
Jul 13, 2020 | 92.24 | 94.11 | 91.76 | 92.31 | 2,261,392 | +0.44(+0.48%) |
Jul 10, 2020 | 91.04 | 91.93 | 90.48 | 91.87 | 1,555,800 | +0.54(+0.59%) |
Jul 09, 2020 | 91.26 | 92.00 | 89.66 | 91.33 | 1,962,807 | +1.04(+1.15%) |
Jul 08, 2020 | 90.23 | 90.48 | 89.68 | 90.29 | 1,790,000 | -0.21(-0.23%) |
Jul 07, 2020 | 89.75 | 91.04 | 88.96 | 90.50 | 2,224,549 | +0.72(+0.80%) |
Jul 06, 2020 | 94.98 | 95.24 | 89.27 | 89.78 | 3,456,323 | -3.83(-4.09%) |
Jul 02, 2020 | 93.76 | 94.34 | 92.90 | 93.61 | 2,606,500 | +0.22(+0.24%) |
Jul 01, 2020 | 92.18 | 93.84 | 92.04 | 93.39 | 2,399,000 | +0.71(+0.77%) |
Jun 30, 2020 | 92.82 | 93.53 | 90.65 | 92.68 | 3,582,276 | -0.99(-1.06%) |
Jun 29, 2020 | 92.93 | 94.81 | 91.41 | 93.67 | 1,880,187 | +1.05(+1.13%) |
Jun 26, 2020 | 93.48 | 96.20 | 92.11 | 92.62 | 4,310,600 | -0.49(-0.53%) |
Jun 25, 2020 | 90.00 | 93.23 | 88.70 | 93.11 | 3,134,849 | +3.01(+3.34%) |
Jun 24, 2020 | 89.38 | 90.33 | 87.58 | 90.10 | 2,737,602 | +0.35(+0.39%) |
Jun 23, 2020 | 90.76 | 90.95 | 89.15 | 89.75 | 1,797,319 | -0.54(-0.60%) |
Jun 22, 2020 | 88.09 | 90.36 | 87.88 | 90.29 | 1,569,516 | +1.49(+1.68%) |
Jun 19, 2020 | 91.13 | 91.94 | 88.50 | 88.80 | 2,866,800 | -1.89(-2.08%) |
Jun 18, 2020 | 88.91 | 90.93 | 88.60 | 90.69 | 2,603,322 | +1.61(+1.81%) |
Jun 17, 2020 | 91.57 | 91.82 | 88.98 | 89.08 | 1,848,857 | -2.05(-2.25%) |
Jun 16, 2020 | 91.00 | 91.88 | 89.47 | 91.13 | 2,352,619 | +2.02(+2.27%) |
Jun 15, 2020 | 86.01 | 89.75 | 85.51 | 89.11 | 2,414,120 | +1.34(+1.53%) |
Jun 12, 2020 | 89.85 | 90.25 | 86.13 | 87.77 | 2,800,000 | -1.33(-1.49%) |
Jun 11, 2020 | 90.21 | 90.94 | 88.85 | 89.10 | 2,505,630 | -2.37(-2.59%) |
Jun 10, 2020 | 92.66 | 93.00 | 91.04 | 91.47 | 2,687,737 | -1.11(-1.20%) |
Jun 09, 2020 | 93.74 | 93.96 | 92.26 | 92.58 | 2,432,542 | -1.15(-1.23%) |
Jun 08, 2020 | 92.73 | 94.05 | 91.81 | 93.73 | 3,192,688 | +0.83(+0.89%) |
Jun 05, 2020 | 94.80 | 95.25 | 92.34 | 92.90 | 3,719,700 | -0.36(-0.39%) |
Jun 04, 2020 | 94.26 | 95.96 | 92.24 | 93.26 | 2,674,131 | -1.31(-1.39%) |
Jun 03, 2020 | 97.73 | 98.08 | 94.54 | 94.57 | 2,375,171 | -2.41(-2.49%) |
Jun 02, 2020 | 96.75 | 99.61 | 96.75 | 96.98 | 3,926,074 | +0.73(+0.76%) |
Jun 01, 2020 | 97.41 | 98.00 | 95.58 | 96.25 | 3,060,734 | -1.62(-1.66%) |
May 29, 2020 | 97.02 | 99.31 | 96.06 | 97.87 | 3,935,000 | +0.23(+0.24%) |
May 28, 2020 | 96.86 | 99.82 | 95.05 | 97.64 | 13,548,587 | +10.11(+11.55%) |
May 27, 2020 | 87.00 | 88.17 | 85.88 | 87.53 | 4,495,897 | +2.33(+2.73%) |
May 26, 2020 | 84.15 | 85.43 | 83.58 | 85.20 | 3,584,124 | +3.50(+4.28%) |
May 22, 2020 | 81.41 | 82.41 | 79.78 | 81.70 | 2,403,900 | +0.50(+0.62%) |
May 21, 2020 | 79.16 | 81.26 | 78.82 | 81.20 | 1,642,276 | +1.59(+2.00%) |
May 20, 2020 | 80.60 | 81.63 | 79.51 | 79.61 | 2,381,058 | -0.38(-0.48%) |
May 19, 2020 | 78.73 | 81.20 | 78.71 | 79.99 | 2,072,962 | +1.40(+1.78%) |
May 18, 2020 | 77.41 | 78.89 | 76.88 | 78.59 | 2,976,282 | +3.52(+4.69%) |
May 15, 2020 | 75.28 | 76.21 | 74.65 | 75.07 | 1,975,000 | -0.46(-0.61%) |
May 14, 2020 | 75.33 | 75.56 | 72.12 | 75.53 | 2,216,528 | +1.07(+1.44%) |
May 13, 2020 | 76.09 | 76.42 | 73.55 | 74.46 | 1,840,078 | -1.87(-2.45%) |
May 12, 2020 | 77.82 | 78.86 | 75.97 | 76.33 | 1,893,356 | -1.58(-2.03%) |
May 11, 2020 | 78.00 | 78.58 | 76.63 | 77.91 | 2,205,643 | -0.14(-0.18%) |
May 08, 2020 | 77.97 | 79.17 | 77.80 | 78.05 | 1,884,900 | +1.36(+1.77%) |
May 07, 2020 | 75.96 | 78.53 | 75.96 | 76.69 | 2,598,680 | +1.03(+1.36%) |
May 06, 2020 | 77.01 | 78.14 | 75.31 | 75.66 | 1,943,438 | -0.89(-1.16%) |
May 05, 2020 | 77.94 | 78.90 | 76.15 | 76.55 | 1,712,271 | -1.27(-1.63%) |
May 04, 2020 | 76.94 | 77.96 | 76.33 | 77.82 | 1,529,749 | +0.43(+0.56%) |
May 01, 2020 | 78.50 | 79.39 | 77.00 | 77.39 | 1,665,400 | -2.28(-2.86%) |
Apr 30, 2020 | 80.23 | 80.58 | 78.32 | 79.67 | 2,300,170 | -1.19(-1.47%) |
Apr 29, 2020 | 81.87 | 82.00 | 79.68 | 80.86 | 1,539,766 | +0.07(+0.09%) |
Apr 28, 2020 | 81.71 | 82.89 | 79.83 | 80.79 | 1,985,150 | +0.52(+0.65%) |
Apr 27, 2020 | 75.29 | 81.70 | 75.11 | 80.27 | 3,091,784 | +5.73(+7.69%) |
Apr 24, 2020 | 75.65 | 75.80 | 74.28 | 74.54 | 2,541,800 | -0.39(-0.52%) |
Apr 23, 2020 | 76.22 | 76.49 | 74.06 | 74.93 | 4,372,915 | -2.32(-3.00%) |
Apr 22, 2020 | 79.05 | 79.11 | 77.11 | 77.25 | 1,466,164 | -0.49(-0.63%) |
Apr 21, 2020 | 77.98 | 78.73 | 76.47 | 77.74 | 2,556,481 | -1.45(-1.83%) |
Apr 20, 2020 | 80.24 | 80.85 | 79.00 | 79.19 | 1,832,206 | -2.54(-3.11%) |
Apr 17, 2020 | 81.82 | 81.97 | 79.26 | 81.73 | 2,609,600 | +1.30(+1.62%) |
Apr 16, 2020 | 77.68 | 82.19 | 77.68 | 80.43 | 2,053,174 | +2.34(+3.00%) |
Apr 15, 2020 | 78.52 | 78.61 | 76.58 | 78.09 | 1,725,900 | -1.79(-2.24%) |
Apr 14, 2020 | 77.13 | 80.43 | 77.02 | 79.88 | 2,310,891 | +3.71(+4.87%) |
Apr 13, 2020 | 77.22 | 77.43 | 75.01 | 76.17 | 2,374,090 | -1.39(-1.79%) |
Apr 09, 2020 | 79.64 | 80.72 | 76.97 | 77.56 | 2,498,600 | -1.66(-2.10%) |
Apr 08, 2020 | 76.62 | 80.30 | 76.35 | 79.22 | 2,425,465 | +2.98(+3.91%) |
Apr 07, 2020 | 78.04 | 80.12 | 75.72 | 76.24 | 2,967,897 | -0.04(-0.05%) |
Apr 06, 2020 | 72.40 | 76.41 | 71.31 | 76.28 | 3,555,606 | +6.04(+8.60%) |
Apr 03, 2020 | 70.52 | 71.39 | 68.43 | 70.24 | 2,416,700 | -0.22(-0.31%) |
Apr 02, 2020 | 72.12 | 72.94 | 68.81 | 70.46 | 4,696,698 | -2.48(-3.40%) |
Apr 01, 2020 | 71.33 | 75.00 | 70.58 | 72.94 | 4,847,000 | -0.53(-0.72%) |
Mar 31, 2020 | 76.87 | 77.63 | 72.76 | 73.47 | 5,921,390 | -6.38(-7.99%) |
Mar 30, 2020 | 77.00 | 80.56 | 77.00 | 79.85 | 2,910,513 | +2.80(+3.63%) |
Mar 27, 2020 | 76.58 | 78.79 | 75.23 | 77.05 | 2,863,500 | -1.09(-1.39%) |
Mar 26, 2020 | 76.77 | 79.54 | 76.06 | 78.14 | 3,507,771 | +1.77(+2.32%) |
Mar 25, 2020 | 79.83 | 82.80 | 76.13 | 76.37 | 3,022,099 | -3.29(-4.13%) |
Mar 24, 2020 | 82.20 | 82.99 | 77.03 | 79.66 | 3,508,226 | +3.29(+4.31%) |
Mar 23, 2020 | 76.71 | 83.76 | 73.19 | 76.37 | 4,496,210 | +0.40(+0.53%) |
Mar 20, 2020 | 72.08 | 78.77 | 71.32 | 75.97 | 5,334,600 | +5.10(+7.20%) |
Mar 19, 2020 | 65.63 | 77.64 | 64.26 | 70.87 | 4,218,328 | +5.30(+8.08%) |
Mar 18, 2020 | 73.09 | 77.34 | 60.20 | 65.57 | 4,355,217 | -10.88(-14.23%) |
Mar 17, 2020 | 68.55 | 77.98 | 68.00 | 76.45 | 5,020,593 | +9.43(+14.07%) |
Mar 16, 2020 | 68.57 | 74.91 | 66.85 | 67.02 | 5,182,699 | -7.68(-10.28%) |
Mar 13, 2020 | 73.23 | 74.85 | 69.48 | 74.70 | 5,591,600 | +4.35(+6.18%) |
Mar 12, 2020 | 80.12 | 81.90 | 70.10 | 70.35 | 6,504,013 | -13.33(-15.93%) |
Mar 11, 2020 | 86.32 | 87.79 | 83.06 | 83.68 | 3,445,282 | -4.38(-4.97%) |
Mar 10, 2020 | 85.08 | 88.95 | 84.32 | 88.06 | 4,897,143 | +4.55(+5.45%) |
Mar 09, 2020 | 75.44 | 84.66 | 75.12 | 83.51 | 5,051,427 | +3.27(+4.08%) |
Mar 06, 2020 | 76.00 | 80.54 | 75.56 | 80.24 | 3,880,000 | +2.25(+2.88%) |
Mar 05, 2020 | 78.63 | 79.73 | 77.51 | 77.99 | 4,237,009 | -0.92(-1.17%) |
Mar 04, 2020 | 81.22 | 82.49 | 78.07 | 78.91 | 7,800,361 | -2.91(-3.56%) |
Mar 03, 2020 | 84.10 | 84.75 | 80.71 | 81.82 | 3,245,669 | -2.74(-3.24%) |
Mar 02, 2020 | 83.23 | 84.71 | 80.91 | 84.56 | 3,936,571 | +1.53(+1.84%) |
Feb 28, 2020 | 83.37 | 83.74 | 80.69 | 83.03 | 4,580,400 | -2.27(-2.66%) |
Feb 27, 2020 | 86.76 | 88.19 | 84.81 | 85.30 | 3,270,449 | -2.45(-2.79%) |
Feb 26, 2020 | 89.45 | 89.87 | 87.66 | 87.75 | 2,372,147 | -0.92(-1.04%) |
Feb 25, 2020 | 91.62 | 92.36 | 88.51 | 88.67 | 2,739,584 | -2.37(-2.60%) |
Feb 24, 2020 | 92.34 | 92.72 | 90.09 | 91.04 | 2,805,218 | -2.85(-3.04%) |
Feb 21, 2020 | 92.71 | 94.08 | 92.40 | 93.89 | 2,279,100 | +0.67(+0.72%) |
Feb 20, 2020 | 91.91 | 93.61 | 91.80 | 93.22 | 1,978,899 | +1.23(+1.34%) |
Feb 19, 2020 | 91.11 | 92.55 | 90.52 | 91.99 | 2,154,469 | +0.91(+1.00%) |
Feb 18, 2020 | 88.90 | 91.17 | 88.90 | 91.08 | 2,078,347 | +2.40(+2.71%) |
Feb 14, 2020 | 88.89 | 88.95 | 88.01 | 88.68 | 1,690,300 | -0.59(-0.66%) |
Feb 13, 2020 | 89.21 | 89.46 | 88.04 | 89.27 | 1,200,367 | -0.25(-0.28%) |
Feb 12, 2020 | 88.49 | 89.63 | 88.25 | 89.52 | 1,370,609 | +1.33(+1.51%) |
Feb 11, 2020 | 87.30 | 88.71 | 87.30 | 88.19 | 1,708,171 | +1.01(+1.16%) |
Feb 10, 2020 | 87.18 | 87.42 | 86.77 | 87.18 | 1,201,925 | +0.04(+0.05%) |
Feb 07, 2020 | 87.89 | 87.89 | 86.66 | 87.14 | 1,286,500 | -0.80(-0.91%) |
Feb 06, 2020 | 88.98 | 88.98 | 87.87 | 87.94 | 1,815,663 | -0.77(-0.87%) |
Feb 05, 2020 | 88.84 | 89.08 | 88.13 | 88.71 | 1,314,953 | +0.40(+0.45%) |
Feb 04, 2020 | 88.25 | 89.54 | 87.86 | 88.31 | 1,588,062 | +0.80(+0.91%) |
Feb 03, 2020 | 87.56 | 88.25 | 87.14 | 87.51 | 1,906,023 | +0.44(+0.51%) |
Jan 31, 2020 | 87.42 | 87.55 | 86.23 | 87.07 | 2,704,600 | -0.54(-0.62%) |
Jan 30, 2020 | 85.70 | 87.75 | 85.37 | 87.61 | 2,497,032 | +1.50(+1.74%) |
Jan 29, 2020 | 87.13 | 87.40 | 86.04 | 86.11 | 2,028,397 | -0.65(-0.75%) |
Jan 28, 2020 | 88.52 | 88.91 | 86.64 | 86.76 | 3,821,188 | -1.64(-1.86%) |
Jan 27, 2020 | 86.73 | 88.88 | 86.19 | 88.40 | 2,805,527 | +0.69(+0.79%) |
Jan 24, 2020 | 88.00 | 88.65 | 87.34 | 87.71 | 4,061,300 | -0.23(-0.26%) |
Jan 23, 2020 | 89.20 | 89.55 | 87.91 | 87.94 | 3,679,581 | -1.93(-2.15%) |
Jan 22, 2020 | 89.96 | 90.75 | 89.69 | 89.87 | 3,153,479 | +0.37(+0.41%) |
Jan 21, 2020 | 91.24 | 91.55 | 89.45 | 89.50 | 9,623,843 | -2.05(-2.24%) |
Jan 17, 2020 | 91.00 | 91.73 | 90.87 | 91.55 | 2,447,300 | +0.47(+0.52%) |
Jan 16, 2020 | 91.17 | 91.92 | 90.83 | 91.08 | 2,141,897 | +0.33(+0.36%) |
Jan 15, 2020 | 90.04 | 90.92 | 89.86 | 90.75 | 3,945,110 | +0.18(+0.20%) |
Jan 14, 2020 | 89.83 | 90.73 | 88.62 | 90.57 | 4,549,055 | -0.20(-0.22%) |
Jan 13, 2020 | 90.76 | 91.52 | 90.46 | 90.77 | 3,509,132 | -0.58(-0.63%) |
Jan 10, 2020 | 91.36 | 91.98 | 90.64 | 91.35 | 2,682,300 | +0.29(+0.32%) |
Jan 09, 2020 | 89.27 | 91.16 | 89.12 | 91.06 | 4,131,386 | +1.27(+1.41%) |
Jan 08, 2020 | 91.95 | 91.95 | 89.79 | 89.79 | 5,911,493 | -2.14(-2.33%) |
Jan 07, 2020 | 92.61 | 93.39 | 91.77 | 91.93 | 2,969,027 | -1.10(-1.18%) |
Jan 06, 2020 | 91.59 | 93.06 | 90.88 | 93.03 | 3,431,628 | +0.00(+0.00%) |
Jan 03, 2020 | 93.01 | 93.58 | 92.50 | 93.03 | 2,103,400 | -0.75(-0.80%) |