Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 126.86 | 127.45 | 126.51 | 126.51 | 4,200 | -1.04(-0.81%) |
Feb 25, 2021 | 130.65 | 131.17 | 127.34 | 127.55 | 4,250 | -2.70(-2.07%) |
Feb 24, 2021 | 128.39 | 130.25 | 128.37 | 130.25 | 1,489 | +0.81(+0.63%) |
Feb 23, 2021 | 129.52 | 129.57 | 126.45 | 129.44 | 1,991 | +0.28(+0.22%) |
Feb 22, 2021 | 129.45 | 129.97 | 129.16 | 129.16 | 3,590 | -0.91(-0.70%) |
Feb 19, 2021 | 130.47 | 130.47 | 130.01 | 130.07 | 2,900 | +0.56(+0.43%) |
Feb 18, 2021 | 129.32 | 129.78 | 129.31 | 129.51 | 1,535 | -0.73(-0.56%) |
Feb 17, 2021 | 129.35 | 130.24 | 129.35 | 130.24 | 1,108 | -0.64(-0.49%) |
Feb 16, 2021 | 131.11 | 131.11 | 130.88 | 130.88 | 982 | +0.38(+0.29%) |
Feb 12, 2021 | 128.38 | 130.50 | 128.38 | 130.50 | 4,600 | +0.66(+0.51%) |
Feb 11, 2021 | 129.96 | 129.96 | 129.24 | 129.84 | 967 | +0.71(+0.55%) |
Feb 10, 2021 | 129.41 | 129.41 | 129.13 | 129.13 | 438 | -0.41(-0.32%) |
Feb 09, 2021 | 129.10 | 129.55 | 129.10 | 129.55 | 746 | +0.06(+0.05%) |
Feb 08, 2021 | 129.09 | 129.49 | 129.09 | 129.49 | 1,094 | +0.92(+0.71%) |
Feb 05, 2021 | 128.38 | 128.66 | 128.38 | 128.57 | 2,800 | +0.70(+0.55%) |
Feb 04, 2021 | 127.84 | 127.87 | 127.69 | 127.87 | 2,770 | +0.49(+0.38%) |
Feb 03, 2021 | 127.29 | 127.80 | 127.23 | 127.38 | 3,570 | +0.23(+0.18%) |
Feb 02, 2021 | 124.81 | 127.46 | 124.81 | 127.15 | 5,591 | +1.53(+1.22%) |
Feb 01, 2021 | 125.61 | 125.62 | 125.44 | 125.62 | 5,259 | +1.50(+1.21%) |
Jan 29, 2021 | 124.44 | 124.44 | 123.20 | 124.12 | 3,500 | -2.42(-1.91%) |
Jan 28, 2021 | 127.48 | 127.85 | 126.48 | 126.54 | 2,588 | +0.78(+0.62%) |
Jan 27, 2021 | 127.01 | 127.01 | 125.76 | 125.76 | 9,440 | -3.08(-2.39%) |
Jan 26, 2021 | 129.00 | 129.12 | 128.84 | 128.84 | 35,108 | +0.43(+0.33%) |
Jan 25, 2021 | 128.28 | 128.41 | 126.92 | 128.41 | 1,055 | +0.06(+0.05%) |
Jan 22, 2021 | 127.12 | 128.41 | 127.12 | 128.35 | 1,200 | -0.44(-0.34%) |
Jan 21, 2021 | 128.16 | 128.79 | 127.91 | 128.79 | 4,338 | +0.26(+0.21%) |
Jan 20, 2021 | 128.34 | 129.10 | 127.08 | 128.53 | 22,131 | +1.49(+1.17%) |
Jan 19, 2021 | 126.81 | 127.15 | 126.60 | 127.04 | 2,025 | +1.09(+0.86%) |
Jan 15, 2021 | 128.35 | 128.35 | 125.48 | 125.95 | 4,000 | -1.36(-1.06%) |
Jan 14, 2021 | 127.68 | 127.75 | 127.31 | 127.31 | 2,009 | +0.05(+0.04%) |
Jan 13, 2021 | 127.28 | 127.34 | 127.21 | 127.26 | 665 | +0.21(+0.16%) |
Jan 12, 2021 | 127.27 | 127.27 | 126.94 | 127.06 | 570 | +0.56(+0.44%) |
Jan 11, 2021 | 127.14 | 127.14 | 126.50 | 126.50 | 383 | -1.39(-1.09%) |
Jan 08, 2021 | 128.27 | 128.27 | 127.09 | 127.89 | 700 | +0.74(+0.58%) |
Jan 07, 2021 | 125.66 | 127.16 | 125.66 | 127.16 | 721 | +1.66(+1.32%) |
Jan 06, 2021 | 125.26 | 126.47 | 125.26 | 125.50 | 1,040 | +0.68(+0.54%) |
Jan 05, 2021 | 125.11 | 125.11 | 124.81 | 124.81 | 961 | +1.16(+0.93%) |
Jan 04, 2021 | 123.19 | 123.66 | 123.19 | 123.66 | 1,004 | -0.80(-0.64%) |
Dec 31, 2020 | 124.46 | 124.46 | 124.46 | 65 | +0.02(+0.01%) | |
Dec 30, 2020 | 124.45 | 124.45 | 124.45 | 124.45 | 65 | +0.13(+0.10%) |
Dec 29, 2020 | 124.37 | 124.37 | 124.32 | 124.32 | 335 | +0.20(+0.16%) |
Dec 28, 2020 | 124.24 | 124.24 | 124.12 | 124.12 | 393 | +1.33(+1.08%) |
Dec 24, 2020 | 122.79 | 122.79 | 122.79 | 122.79 | 700 | +0.10(+0.08%) |
Dec 23, 2020 | 122.69 | 122.69 | 122.69 | 122.69 | 344 | +0.61(+0.50%) |
Dec 22, 2020 | 122.03 | 122.17 | 122.03 | 122.08 | 1,594 | -0.18(-0.14%) |
Dec 21, 2020 | 121.24 | 122.26 | 121.24 | 122.26 | 2,138 | -0.81(-0.66%) |
Dec 18, 2020 | 123.09 | 123.09 | 122.59 | 123.07 | 600 | -0.81(-0.65%) |
Dec 17, 2020 | 124.11 | 124.11 | 123.88 | 123.88 | 374 | +0.68(+0.55%) |
Dec 16, 2020 | 122.88 | 123.28 | 122.88 | 123.20 | 1,210 | +0.92(+0.75%) |
Dec 15, 2020 | 122.28 | 122.28 | 122.28 | 122.28 | 213 | +0.96(+0.79%) |
Dec 14, 2020 | 122.19 | 122.19 | 121.30 | 121.32 | 741 | +0.19(+0.16%) |
Dec 11, 2020 | 120.79 | 121.17 | 120.79 | 121.14 | 300 | -0.45(-0.37%) |
Dec 10, 2020 | 121.59 | 121.59 | 121.59 | 121.59 | 233 | +0.01(+0.01%) |
Dec 09, 2020 | 121.72 | 121.72 | 121.58 | 121.58 | 622 | -0.78(-0.64%) |
Dec 08, 2020 | 122.32 | 122.57 | 122.32 | 122.36 | 741 | +0.57(+0.47%) |
Dec 07, 2020 | 121.70 | 122.01 | 121.65 | 121.79 | 3,566 | -0.05(-0.04%) |
Dec 04, 2020 | 122.14 | 122.16 | 121.84 | 121.84 | 2,900 | +0.66(+0.54%) |
Dec 03, 2020 | 121.35 | 121.74 | 120.60 | 121.18 | 5,493 | -0.30(-0.24%) |
Dec 02, 2020 | 121.49 | 121.49 | 121.48 | 121.48 | 387 | +0.07(+0.06%) |
Dec 01, 2020 | 120.91 | 121.41 | 120.91 | 121.41 | 381 | +2.21(+1.86%) |
Nov 30, 2020 | 119.31 | 119.69 | 119.19 | 119.20 | 3,301 | -1.31(-1.09%) |
Nov 27, 2020 | 120.51 | 120.51 | 120.51 | 120.51 | 200 | +0.52(+0.43%) |
Nov 25, 2020 | 119.77 | 119.99 | 119.77 | 119.99 | 600 | +0.03(+0.02%) |
Nov 24, 2020 | 119.81 | 119.97 | 119.81 | 119.97 | 266 | +2.01(+1.70%) |
Nov 23, 2020 | 117.79 | 118.33 | 117.79 | 117.96 | 2,817 | +0.21(+0.18%) |
Nov 20, 2020 | 117.76 | 117.76 | 117.75 | 117.75 | 700 | -0.77(-0.65%) |
Nov 19, 2020 | 116.16 | 118.52 | 116.16 | 118.52 | 5,226 | +1.11(+0.94%) |
Nov 18, 2020 | 118.32 | 118.32 | 117.41 | 117.41 | 1,183 | -0.66(-0.56%) |
Nov 17, 2020 | 118.15 | 118.32 | 118.08 | 118.08 | 886 | -0.05(-0.04%) |
Nov 16, 2020 | 117.81 | 118.13 | 117.77 | 118.13 | 961 | +0.99(+0.85%) |
Nov 13, 2020 | 116.54 | 117.14 | 116.54 | 117.14 | 300 | +1.46(+1.26%) |
Nov 12, 2020 | 116.41 | 116.41 | 115.65 | 115.68 | 2,000 | -1.41(-1.20%) |
Nov 11, 2020 | 116.88 | 117.12 | 116.88 | 117.08 | 1,431 | +1.18(+1.02%) |
Nov 10, 2020 | 116.03 | 116.03 | 115.91 | 115.91 | 352 | -0.59(-0.51%) |
Nov 09, 2020 | 117.62 | 117.62 | 116.49 | 116.49 | 2,368 | +1.63(+1.42%) |
Nov 06, 2020 | 114.83 | 114.93 | 114.83 | 114.86 | 500 | +0.19(+0.16%) |
Nov 05, 2020 | 114.68 | 114.68 | 114.68 | 114.68 | 233 | +2.43(+2.16%) |
Nov 04, 2020 | 112.25 | 112.25 | 112.25 | 112.25 | 335 | +2.38(+2.16%) |
Nov 03, 2020 | 108.43 | 109.87 | 108.43 | 109.87 | 113 | +2.46(+2.29%) |
Nov 02, 2020 | 107.21 | 107.44 | 107.21 | 107.41 | 1,606 | +1.31(+1.24%) |
Oct 30, 2020 | 105.88 | 106.10 | 105.79 | 106.10 | 2,700 | -1.74(-1.62%) |
Oct 29, 2020 | 106.60 | 107.86 | 106.60 | 107.84 | 882 | +1.21(+1.13%) |
Oct 28, 2020 | 107.26 | 107.26 | 106.63 | 106.63 | 1,073 | -3.58(-3.25%) |
Oct 27, 2020 | 110.54 | 110.54 | 110.21 | 110.21 | 951 | -0.28(-0.25%) |
Oct 26, 2020 | 110.45 | 110.55 | 110.15 | 110.49 | 2,113 | -2.09(-1.86%) |
Oct 23, 2020 | 111.93 | 112.58 | 111.93 | 112.58 | 700 | +0.43(+0.38%) |
Oct 22, 2020 | 111.59 | 112.15 | 111.59 | 112.15 | 390 | +0.24(+0.21%) |
Oct 21, 2020 | 111.91 | 111.91 | 111.91 | 111.91 | 72 | -0.31(-0.28%) |
Oct 20, 2020 | 112.91 | 112.91 | 112.23 | 112.23 | 619 | +0.71(+0.64%) |
Oct 19, 2020 | 111.51 | 111.51 | 111.51 | 111.51 | 95 | -1.27(-1.13%) |
Oct 16, 2020 | 113.24 | 113.50 | 112.78 | 112.78 | 700 | +0.18(+0.16%) |
Oct 15, 2020 | 112.09 | 112.61 | 112.09 | 112.61 | 1,497 | -0.88(-0.78%) |
Oct 14, 2020 | 114.43 | 114.44 | 113.49 | 113.49 | 1,406 | -0.59(-0.52%) |
Oct 13, 2020 | 114.08 | 114.08 | 114.08 | 114.08 | 82 | -0.71(-0.62%) |
Oct 12, 2020 | 114.53 | 115.05 | 114.53 | 114.79 | 519 | +1.71(+1.51%) |
Oct 09, 2020 | 113.14 | 113.15 | 113.08 | 113.08 | 2,900 | +1.05(+0.94%) |
Oct 08, 2020 | 112.07 | 112.13 | 111.91 | 112.03 | 1,441 | +0.83(+0.75%) |
Oct 07, 2020 | 110.94 | 111.20 | 110.87 | 111.20 | 921 | +1.55(+1.41%) |
Oct 06, 2020 | 111.02 | 111.14 | 109.65 | 109.65 | 1,412 | -1.39(-1.25%) |
Oct 05, 2020 | 111.04 | 111.04 | 111.04 | 111.04 | 551 | +1.73(+1.59%) |
Oct 02, 2020 | 108.59 | 109.64 | 108.59 | 109.31 | 1,100 | -0.86(-0.78%) |
Oct 01, 2020 | 110.16 | 110.16 | 110.16 | 110.16 | 359 | +0.32(+0.29%) |
Sep 30, 2020 | 110.11 | 110.11 | 109.84 | 109.84 | 275 | +0.60(+0.55%) |
Sep 29, 2020 | 109.33 | 109.33 | 109.24 | 109.24 | 198 | -0.20(-0.18%) |
Sep 28, 2020 | 109.41 | 109.62 | 109.41 | 109.44 | 660 | +1.73(+1.61%) |
Sep 25, 2020 | 106.39 | 107.71 | 106.39 | 107.71 | 100 | +1.08(+1.01%) |
Sep 24, 2020 | 106.52 | 106.63 | 106.52 | 106.63 | 217 | +0.36(+0.34%) |
Sep 23, 2020 | 106.27 | 106.27 | 106.27 | 106.27 | 284 | -2.28(-2.10%) |
Sep 22, 2020 | 107.29 | 108.55 | 107.18 | 108.55 | 404 | +0.80(+0.74%) |
Sep 21, 2020 | 106.85 | 107.76 | 106.72 | 107.76 | 2,417 | -1.87(-1.71%) |
Sep 18, 2020 | 110.97 | 110.97 | 109.33 | 109.63 | 900 | -1.25(-1.13%) |
Sep 17, 2020 | 110.46 | 110.93 | 110.46 | 110.89 | 4,507 | -0.67(-0.60%) |
Sep 16, 2020 | 112.02 | 112.29 | 111.56 | 111.56 | 861 | -0.51(-0.46%) |
Sep 15, 2020 | 112.07 | 112.07 | 112.07 | 112.07 | 151 | +0.60(+0.54%) |
Sep 14, 2020 | 111.70 | 111.70 | 111.47 | 111.47 | 300 | +1.03(+0.94%) |
Sep 11, 2020 | 110.52 | 110.52 | 110.44 | 110.44 | 300 | +0.08(+0.07%) |
Sep 10, 2020 | 111.81 | 112.36 | 110.30 | 110.36 | 1,581 | -1.72(-1.53%) |
Sep 09, 2020 | 112.45 | 112.45 | 112.01 | 112.08 | 555 | +2.39(+2.18%) |
Sep 08, 2020 | 109.78 | 111.21 | 109.69 | 109.69 | 238 | -3.07(-2.72%) |
Sep 04, 2020 | 112.58 | 112.76 | 112.05 | 112.76 | 1,200 | -0.48(-0.43%) |
Sep 03, 2020 | 114.19 | 114.19 | 113.24 | 113.24 | 1,112 | -4.05(-3.45%) |
Sep 02, 2020 | 117.45 | 117.45 | 117.29 | 117.29 | 302 | +1.83(+1.59%) |
Sep 01, 2020 | 115.38 | 115.46 | 115.32 | 115.46 | 1,660 | +0.33(+0.29%) |
Aug 31, 2020 | 114.54 | 115.13 | 114.54 | 115.13 | 765 | +0.11(+0.09%) |
Aug 28, 2020 | 114.92 | 115.02 | 114.83 | 115.02 | 1,000 | +0.46(+0.40%) |
Aug 27, 2020 | 114.36 | 114.81 | 114.36 | 114.56 | 861 | -0.19(-0.16%) |
Aug 26, 2020 | 114.75 | 114.75 | 114.75 | 114.75 | 166 | +1.32(+1.17%) |
Aug 25, 2020 | 113.31 | 113.43 | 113.12 | 113.43 | 1,161 | +0.48(+0.43%) |
Aug 24, 2020 | 112.95 | 112.95 | 112.95 | 112.95 | 142 | +0.86(+0.77%) |
Aug 21, 2020 | 111.51 | 112.09 | 111.51 | 112.09 | 10,200 | +0.32(+0.29%) |
Aug 20, 2020 | 110.23 | 111.77 | 110.23 | 111.77 | 18,950 | +0.46(+0.42%) |
Aug 19, 2020 | 112.84 | 112.84 | 111.30 | 111.30 | 494 | -0.52(-0.46%) |
Aug 18, 2020 | 111.89 | 112.04 | 111.82 | 111.82 | 1,327 | +0.37(+0.33%) |
Aug 17, 2020 | 111.08 | 111.53 | 111.08 | 111.45 | 313 | +0.60(+0.54%) |
Aug 14, 2020 | 111.02 | 111.02 | 110.85 | 110.85 | 1,400 | -0.45(-0.40%) |
Aug 13, 2020 | 111.69 | 111.69 | 111.30 | 111.30 | 942 | -0.19(-0.17%) |
Aug 12, 2020 | 110.41 | 111.57 | 110.41 | 111.49 | 1,084 | +1.96(+1.79%) |
Aug 11, 2020 | 109.36 | 110.77 | 109.36 | 109.53 | 952 | -0.38(-0.35%) |
Aug 10, 2020 | 109.91 | 109.91 | 109.91 | 109.91 | 100 | +0.09(+0.08%) |
Aug 07, 2020 | 109.64 | 109.82 | 109.64 | 109.82 | 200 | -0.35(-0.32%) |
Aug 06, 2020 | 110.26 | 110.28 | 110.17 | 110.17 | 943 | +0.62(+0.57%) |
Aug 05, 2020 | 109.74 | 109.74 | 109.55 | 109.55 | 683 | +0.65(+0.60%) |
Aug 04, 2020 | 108.57 | 108.89 | 108.57 | 108.89 | 664 | +0.45(+0.41%) |
Aug 03, 2020 | 108.43 | 108.45 | 108.42 | 108.45 | 1,952 | +1.34(+1.25%) |
Jul 31, 2020 | 107.09 | 107.11 | 106.69 | 107.11 | 1,100 | +0.05(+0.05%) |
Jul 30, 2020 | 106.45 | 107.12 | 106.43 | 107.05 | 2,927 | -0.77(-0.71%) |
Jul 29, 2020 | 107.82 | 107.82 | 107.82 | 107.82 | 116 | +1.09(+1.02%) |
Jul 28, 2020 | 106.73 | 106.73 | 106.73 | 106.73 | 112 | -0.76(-0.71%) |
Jul 27, 2020 | 107.16 | 107.49 | 107.16 | 107.49 | 637 | +0.94(+0.88%) |
Jul 24, 2020 | 108.43 | 108.43 | 106.17 | 106.55 | 6,600 | -0.65(-0.61%) |
Jul 23, 2020 | 108.45 | 108.45 | 107.20 | 107.20 | 783 | -1.43(-1.32%) |
Jul 22, 2020 | 108.11 | 108.63 | 108.11 | 108.63 | 581 | +0.05(+0.05%) |
Jul 21, 2020 | 108.47 | 108.70 | 108.47 | 108.58 | 1,935 | +0.09(+0.08%) |
Jul 20, 2020 | 107.74 | 108.53 | 107.54 | 108.49 | 621 | +0.99(+0.92%) |
Jul 17, 2020 | 106.77 | 107.50 | 106.66 | 107.50 | 7,600 | +0.69(+0.65%) |
Jul 16, 2020 | 106.54 | 106.81 | 106.54 | 106.81 | 532 | -0.55(-0.51%) |
Jul 15, 2020 | 106.76 | 107.48 | 106.76 | 107.36 | 1,582 | +0.93(+0.87%) |
Jul 14, 2020 | 104.39 | 106.43 | 104.39 | 106.43 | 3,136 | +1.26(+1.20%) |
Jul 13, 2020 | 106.91 | 106.91 | 105.17 | 105.17 | 591 | -0.80(-0.76%) |
Jul 10, 2020 | 105.45 | 105.97 | 105.45 | 105.97 | 6,600 | +0.94(+0.90%) |
Jul 09, 2020 | 106.80 | 106.80 | 104.87 | 105.03 | 1,598 | -0.44(-0.41%) |
Jul 08, 2020 | 105.80 | 105.80 | 105.01 | 105.46 | 2,560 | +0.67(+0.64%) |
Jul 07, 2020 | 105.36 | 106.08 | 104.80 | 104.80 | 3,220 | -0.75(-0.71%) |
Jul 06, 2020 | 105.55 | 105.55 | 105.55 | 105.55 | 75 | +1.91(+1.84%) |
Jul 02, 2020 | 103.64 | 103.64 | 103.64 | 103.64 | 100 | +0.58(+0.56%) |
Jul 01, 2020 | 101.03 | 103.11 | 101.03 | 103.06 | 2,819 | +0.34(+0.34%) |
Jun 30, 2020 | 101.92 | 102.72 | 101.77 | 102.72 | 873 | +1.37(+1.36%) |
Jun 29, 2020 | 101.31 | 101.34 | 101.31 | 101.34 | 409 | +0.88(+0.87%) |
Jun 26, 2020 | 100.94 | 101.86 | 100.47 | 100.47 | 1,000 | -1.99(-1.95%) |
Jun 25, 2020 | 101.06 | 102.46 | 101.06 | 102.46 | 1,839 | +1.10(+1.09%) |
Jun 24, 2020 | 101.07 | 101.55 | 101.07 | 101.36 | 2,054 | -2.48(-2.39%) |
Jun 23, 2020 | 104.47 | 104.47 | 103.84 | 103.84 | 248 | +0.76(+0.74%) |
Jun 22, 2020 | 102.76 | 103.08 | 102.76 | 103.08 | 279 | +0.63(+0.62%) |
Jun 19, 2020 | 103.47 | 103.68 | 102.45 | 102.45 | 1,400 | -0.65(-0.63%) |
Jun 18, 2020 | 103.10 | 103.10 | 103.10 | 103.10 | 93 | -0.32(-0.31%) |
Jun 17, 2020 | 103.70 | 104.20 | 103.42 | 103.42 | 1,160 | +0.37(+0.36%) |
Jun 16, 2020 | 103.46 | 104.32 | 103.06 | 103.06 | 597 | +1.67(+1.65%) |
Jun 15, 2020 | 99.84 | 101.39 | 99.64 | 101.39 | 2,878 | +0.20(+0.19%) |
Jun 12, 2020 | 102.45 | 102.45 | 100.51 | 101.19 | 3,500 | +1.21(+1.21%) |
Jun 11, 2020 | 102.41 | 102.41 | 99.95 | 99.98 | 5,639 | -5.70(-5.39%) |
Jun 10, 2020 | 105.68 | 105.68 | 105.68 | 105.68 | 184 | -0.11(-0.10%) |
Jun 09, 2020 | 105.48 | 105.97 | 105.48 | 105.79 | 354 | -0.62(-0.59%) |
Jun 08, 2020 | 106.00 | 106.41 | 105.90 | 106.41 | 958 | +1.09(+1.04%) |
Jun 05, 2020 | 104.82 | 105.52 | 104.82 | 105.32 | 4,600 | +2.52(+2.45%) |
Jun 04, 2020 | 103.81 | 103.81 | 102.80 | 102.80 | 446 | -0.53(-0.51%) |
Jun 03, 2020 | 102.60 | 103.33 | 102.49 | 103.33 | 3,837 | +1.55(+1.52%) |
Jun 02, 2020 | 101.14 | 101.78 | 101.14 | 101.78 | 415 | +1.08(+1.07%) |
Jun 01, 2020 | 99.87 | 100.70 | 99.87 | 100.70 | 5,458 | +1.08(+1.09%) |
May 29, 2020 | 99.74 | 99.76 | 98.70 | 99.62 | 2,300 | +0.09(+0.09%) |
May 28, 2020 | 100.02 | 100.49 | 99.53 | 99.53 | 4,305 | +0.05(+0.05%) |
May 27, 2020 | 98.32 | 99.48 | 98.32 | 99.48 | 19,385 | +1.57(+1.60%) |
May 26, 2020 | 98.65 | 98.65 | 97.91 | 97.91 | 185 | +1.49(+1.55%) |
May 22, 2020 | 96.20 | 96.41 | 96.13 | 96.41 | 1,300 | -0.22(-0.22%) |
May 21, 2020 | 96.91 | 96.91 | 96.63 | 96.63 | 360 | -0.92(-0.94%) |
May 20, 2020 | 97.78 | 97.78 | 97.41 | 97.55 | 5,272 | +1.52(+1.58%) |
May 19, 2020 | 96.93 | 97.08 | 96.03 | 96.03 | 3,436 | -0.93(-0.95%) |
May 18, 2020 | 96.77 | 97.07 | 96.77 | 96.96 | 1,339 | +3.10(+3.31%) |
May 15, 2020 | 93.44 | 93.85 | 93.44 | 93.85 | 1,000 | +0.01(+0.01%) |
May 14, 2020 | 92.36 | 93.84 | 92.36 | 93.84 | 4,922 | +0.56(+0.60%) |
May 13, 2020 | 94.24 | 94.24 | 93.16 | 93.28 | 1,096 | -1.52(-1.60%) |
May 12, 2020 | 95.89 | 95.89 | 94.80 | 94.80 | 908 | -1.59(-1.65%) |
May 11, 2020 | 96.53 | 96.54 | 96.04 | 96.39 | 2,243 | +0.20(+0.21%) |
May 08, 2020 | 95.79 | 96.19 | 95.79 | 96.19 | 700 | +1.79(+1.89%) |
May 07, 2020 | 94.63 | 94.89 | 94.41 | 94.41 | 1,463 | +1.20(+1.29%) |
May 06, 2020 | 94.39 | 94.67 | 93.21 | 93.21 | 2,730 | -1.01(-1.07%) |
May 05, 2020 | 94.35 | 95.05 | 94.22 | 94.22 | 1,541 | +1.26(+1.35%) |
May 04, 2020 | 92.84 | 92.96 | 92.17 | 92.96 | 3,460 | -0.41(-0.44%) |
May 01, 2020 | 94.07 | 94.07 | 93.05 | 93.38 | 3,000 | -2.53(-2.64%) |
Apr 30, 2020 | 96.11 | 96.11 | 95.28 | 95.91 | 1,317 | -1.29(-1.32%) |
Apr 29, 2020 | 97.17 | 97.23 | 97.17 | 97.19 | 1,176 | +2.69(+2.84%) |
Apr 28, 2020 | 96.46 | 96.46 | 94.51 | 94.51 | 1,058 | -0.32(-0.33%) |
Apr 27, 2020 | 94.67 | 94.85 | 94.33 | 94.83 | 1,483 | +1.95(+2.10%) |
Apr 24, 2020 | 92.27 | 93.16 | 92.27 | 92.88 | 800 | +0.65(+0.70%) |
Apr 23, 2020 | 93.70 | 93.70 | 92.23 | 92.23 | 1,860 | -0.25(-0.27%) |
Apr 22, 2020 | 92.00 | 92.81 | 92.00 | 92.48 | 672 | +2.34(+2.59%) |
Apr 21, 2020 | 93.12 | 93.12 | 90.14 | 90.14 | 1,693 | -2.59(-2.80%) |
Apr 20, 2020 | 93.93 | 94.67 | 92.73 | 92.73 | 5,782 | -1.94(-2.05%) |
Apr 17, 2020 | 94.02 | 94.67 | 93.98 | 94.67 | 600 | +2.04(+2.20%) |
Apr 16, 2020 | 92.30 | 92.64 | 91.92 | 92.64 | 8,809 | +1.02(+1.11%) |
Apr 15, 2020 | 91.97 | 91.98 | 91.62 | 91.62 | 1,689 | -2.22(-2.36%) |
Apr 14, 2020 | 93.91 | 93.93 | 93.43 | 93.84 | 4,380 | +2.49(+2.72%) |
Apr 13, 2020 | 90.47 | 91.41 | 90.47 | 91.35 | 5,356 | -0.94(-1.02%) |
Apr 09, 2020 | 91.61 | 92.70 | 91.61 | 92.29 | 9,600 | +1.84(+2.04%) |
Apr 08, 2020 | 89.72 | 90.68 | 89.66 | 90.45 | 2,720 | +1.49(+1.67%) |
Apr 07, 2020 | 88.96 | 88.96 | 88.96 | 88.96 | 83 | +0.40(+0.46%) |
Apr 06, 2020 | 87.93 | 88.56 | 87.70 | 88.56 | 591 | +5.06(+6.05%) |
Apr 03, 2020 | 84.56 | 84.56 | 82.61 | 83.50 | 24,100 | -1.16(-1.36%) |
Apr 02, 2020 | 83.18 | 84.80 | 83.18 | 84.66 | 13,079 | +0.91(+1.08%) |
Apr 01, 2020 | 83.84 | 84.49 | 83.74 | 83.75 | 2,778 | -2.93(-3.38%) |
Mar 31, 2020 | 86.93 | 87.49 | 86.42 | 86.68 | 7,690 | -0.85(-0.97%) |
Mar 30, 2020 | 86.63 | 87.55 | 86.63 | 87.53 | 10,258 | +2.24(+2.62%) |
Mar 27, 2020 | 84.83 | 86.25 | 84.83 | 85.30 | 13,000 | -1.81(-2.08%) |
Mar 26, 2020 | 86.04 | 87.11 | 85.94 | 87.11 | 4,961 | +3.54(+4.23%) |
Mar 25, 2020 | 82.73 | 85.17 | 82.49 | 83.57 | 6,849 | +2.39(+2.94%) |
Mar 24, 2020 | 79.50 | 81.18 | 79.49 | 81.18 | 12,253 | +5.46(+7.21%) |
Mar 23, 2020 | 75.84 | 76.91 | 74.38 | 75.72 | 9,514 | -1.53(-1.98%) |
Mar 20, 2020 | 81.50 | 81.51 | 77.25 | 77.25 | 3,800 | -2.84(-3.54%) |
Mar 19, 2020 | 80.83 | 80.83 | 80.09 | 80.09 | 1,788 | +1.02(+1.30%) |
Mar 18, 2020 | 80.92 | 80.92 | 77.31 | 79.07 | 660 | -3.48(-4.22%) |
Mar 17, 2020 | 78.91 | 82.71 | 78.91 | 82.55 | 14,325 | +3.18(+4.01%) |
Mar 16, 2020 | 75.24 | 82.42 | 75.24 | 79.37 | 3,010 | -8.54(-9.72%) |
Mar 13, 2020 | 81.10 | 87.91 | 81.10 | 87.91 | 14,700 | +5.41(+6.56%) |
Mar 12, 2020 | 71.08 | 83.34 | 71.08 | 82.50 | 2,418 | -8.65(-9.49%) |
Mar 11, 2020 | 92.56 | 92.56 | 91.15 | 91.15 | 434 | -3.92(-4.12%) |
Mar 10, 2020 | 93.98 | 95.07 | 93.00 | 95.07 | 1,362 | +3.50(+3.82%) |
Mar 09, 2020 | 92.75 | 92.75 | 91.57 | 91.57 | 2,292 | -7.49(-7.56%) |
Mar 06, 2020 | 98.76 | 99.06 | 98.66 | 99.06 | 300 | -1.44(-1.43%) |
Mar 05, 2020 | 101.55 | 101.55 | 100.03 | 100.50 | 789 | -3.00(-2.90%) |
Mar 04, 2020 | 101.73 | 103.50 | 101.70 | 103.50 | 785 | +3.47(+3.46%) |
Mar 03, 2020 | 102.45 | 102.45 | 99.45 | 100.03 | 1,871 | -1.83(-1.80%) |