Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 155.73 | 158.67 | 152.66 | 157.24 | 30,496 | +2.76(+1.79%) |
Feb 25, 2021 | 160.18 | 161.46 | 153.66 | 154.47 | 31,226 | -6.18(-3.85%) |
Feb 24, 2021 | 160.08 | 161.34 | 157.08 | 160.65 | 38,868 | -0.12(-0.08%) |
Feb 23, 2021 | 157.00 | 160.94 | 150.02 | 160.77 | 72,966 | -1.73(-1.06%) |
Feb 22, 2021 | 167.59 | 168.69 | 161.87 | 162.50 | 33,527 | -6.99(-4.12%) |
Feb 19, 2021 | 169.25 | 171.12 | 168.89 | 169.49 | 28,987 | +2.46(+1.47%) |
Feb 18, 2021 | 165.82 | 167.75 | 164.09 | 167.03 | 19,311 | -0.90(-0.54%) |
Feb 17, 2021 | 168.89 | 168.89 | 165.17 | 167.93 | 30,013 | -2.70(-1.58%) |
Feb 16, 2021 | 172.92 | 174.02 | 169.97 | 170.63 | 23,571 | -1.33(-0.77%) |
Feb 12, 2021 | 170.79 | 171.96 | 169.52 | 171.96 | 17,996 | +1.49(+0.87%) |
Feb 11, 2021 | 172.07 | 172.07 | 168.77 | 170.47 | 18,673 | +0.45(+0.27%) |
Feb 10, 2021 | 172.14 | 172.30 | 167.44 | 170.01 | 46,017 | -0.51(-0.30%) |
Feb 09, 2021 | 168.18 | 171.64 | 168.18 | 170.53 | 34,846 | +2.70(+1.61%) |
Feb 08, 2021 | 166.87 | 168.19 | 165.80 | 167.82 | 32,110 | +2.83(+1.71%) |
Feb 05, 2021 | 161.51 | 165.00 | 161.49 | 165.00 | 38,255 | +4.94(+3.09%) |
Feb 04, 2021 | 157.80 | 160.28 | 157.34 | 160.06 | 29,916 | +3.82(+2.45%) |
Feb 03, 2021 | 156.22 | 156.63 | 154.36 | 156.24 | 22,122 | +1.14(+0.73%) |
Feb 02, 2021 | 151.90 | 155.42 | 151.90 | 155.10 | 24,929 | +4.55(+3.02%) |
Feb 01, 2021 | 148.06 | 150.59 | 147.71 | 150.54 | 25,303 | +3.17(+2.15%) |
Jan 29, 2021 | 149.01 | 149.01 | 144.64 | 147.37 | 30,496 | -1.61(-1.08%) |
Jan 28, 2021 | 146.98 | 150.20 | 146.46 | 148.98 | 56,800 | +2.71(+1.85%) |
Jan 27, 2021 | 149.20 | 150.12 | 145.08 | 146.27 | 25,892 | -5.70(-3.75%) |
Jan 26, 2021 | 154.63 | 154.63 | 151.97 | 151.97 | 18,896 | -1.99(-1.29%) |
Jan 25, 2021 | 155.80 | 157.41 | 150.36 | 153.95 | 30,510 | -0.87(-0.56%) |
Jan 22, 2021 | 152.44 | 154.82 | 152.44 | 154.82 | 13,901 | +1.52(+0.99%) |
Jan 21, 2021 | 155.46 | 155.46 | 152.77 | 153.30 | 20,012 | -1.03(-0.66%) |
Jan 20, 2021 | 152.78 | 155.16 | 152.78 | 154.33 | 25,779 | +3.24(+2.14%) |
Jan 19, 2021 | 151.02 | 151.94 | 149.37 | 151.09 | 21,407 | +1.81(+1.21%) |
Jan 15, 2021 | 151.39 | 151.39 | 148.83 | 149.28 | 10,776 | -1.42(-0.94%) |
Jan 14, 2021 | 150.69 | 152.65 | 150.52 | 150.70 | 14,561 | +0.80(+0.53%) |
Jan 13, 2021 | 150.81 | 151.31 | 149.84 | 149.91 | 17,477 | -0.80(-0.53%) |
Jan 12, 2021 | 148.38 | 150.70 | 148.24 | 150.70 | 17,327 | +3.03(+2.06%) |
Jan 11, 2021 | 147.40 | 148.75 | 145.00 | 147.67 | 44,674 | -0.45(-0.31%) |
Jan 08, 2021 | 148.11 | 149.76 | 146.31 | 148.12 | 23,922 | +1.29(+0.88%) |
Jan 07, 2021 | 141.64 | 146.83 | 141.64 | 146.83 | 22,655 | +6.62(+4.72%) |
Jan 06, 2021 | 140.51 | 142.30 | 139.39 | 140.21 | 186,287 | -2.21(-1.55%) |
Jan 05, 2021 | 140.19 | 142.42 | 140.03 | 142.42 | 19,808 | +2.27(+1.62%) |
Jan 04, 2021 | 143.23 | 143.36 | 137.64 | 140.14 | 50,676 | -2.60(-1.82%) |
Dec 31, 2020 | 142.74 | 142.74 | 142.74 | 9,964 | -0.85(-0.59%) | |
Dec 30, 2020 | 143.34 | 144.64 | 143.33 | 143.60 | 9,964 | +1.00(+0.70%) |
Dec 29, 2020 | 144.76 | 145.69 | 141.57 | 142.59 | 54,851 | -1.65(-1.15%) |
Dec 28, 2020 | 149.91 | 149.91 | 144.25 | 144.25 | 29,652 | -4.29(-2.89%) |
Dec 24, 2020 | 149.41 | 150.44 | 148.30 | 148.53 | 18,642 | -0.75(-0.50%) |
Dec 23, 2020 | 152.37 | 152.37 | 149.03 | 149.28 | 120,523 | -2.12(-1.40%) |
Dec 22, 2020 | 149.77 | 151.53 | 148.76 | 151.40 | 75,891 | +4.07(+2.77%) |
Dec 21, 2020 | 146.20 | 147.54 | 143.87 | 147.33 | 46,172 | +0.91(+0.62%) |
Dec 18, 2020 | 145.89 | 146.97 | 145.49 | 146.42 | 18,858 | +1.46(+1.00%) |
Dec 17, 2020 | 144.01 | 145.10 | 143.05 | 144.96 | 24,313 | +3.90(+2.77%) |
Dec 16, 2020 | 139.78 | 141.27 | 139.07 | 141.06 | 22,675 | +2.04(+1.47%) |
Dec 15, 2020 | 138.97 | 139.81 | 137.88 | 139.02 | 14,485 | +1.06(+0.77%) |
Dec 14, 2020 | 137.62 | 138.97 | 137.62 | 137.96 | 13,825 | +0.82(+0.60%) |
Dec 11, 2020 | 137.27 | 137.35 | 135.07 | 137.15 | 35,992 | +0.15(+0.11%) |
Dec 10, 2020 | 132.27 | 137.03 | 132.27 | 137.00 | 15,033 | +3.68(+2.76%) |
Dec 09, 2020 | 137.16 | 137.17 | 132.17 | 133.31 | 15,334 | -3.85(-2.80%) |
Dec 08, 2020 | 135.32 | 137.20 | 135.32 | 137.16 | 11,255 | +1.91(+1.41%) |
Dec 07, 2020 | 135.02 | 135.66 | 134.99 | 135.25 | 41,094 | +0.65(+0.48%) |
Dec 04, 2020 | 133.02 | 134.61 | 132.90 | 134.61 | 15,948 | +2.57(+1.95%) |
Dec 03, 2020 | 130.75 | 133.09 | 130.75 | 132.03 | 12,057 | +2.00(+1.54%) |
Dec 02, 2020 | 129.88 | 130.41 | 127.60 | 130.03 | 52,519 | -1.04(-0.79%) |
Dec 01, 2020 | 132.29 | 132.29 | 129.12 | 131.07 | 13,572 | -0.09(-0.07%) |
Nov 30, 2020 | 131.48 | 131.48 | 129.14 | 131.16 | 9,937 | +0.73(+0.56%) |
Nov 27, 2020 | 129.66 | 130.50 | 129.47 | 130.43 | 6,357 | +2.03(+1.58%) |
Nov 25, 2020 | 127.11 | 128.42 | 126.37 | 128.41 | 23,815 | +1.68(+1.33%) |
Nov 24, 2020 | 128.23 | 128.23 | 126.32 | 126.72 | 17,256 | -0.71(-0.56%) |
Nov 23, 2020 | 128.10 | 128.73 | 126.47 | 127.44 | 13,733 | +0.50(+0.39%) |
Nov 20, 2020 | 124.93 | 127.60 | 124.81 | 126.94 | 14,871 | +2.36(+1.89%) |
Nov 19, 2020 | 121.95 | 125.10 | 121.95 | 124.58 | 9,380 | +3.09(+2.54%) |
Nov 18, 2020 | 121.74 | 122.47 | 121.47 | 121.49 | 6,944 | -0.34(-0.28%) |
Nov 17, 2020 | 121.53 | 121.92 | 121.11 | 121.83 | 6,704 | +0.66(+0.54%) |
Nov 16, 2020 | 121.27 | 121.88 | 120.49 | 121.18 | 27,753 | -0.08(-0.07%) |
Nov 13, 2020 | 121.50 | 121.95 | 120.57 | 121.26 | 7,112 | +0.48(+0.40%) |
Nov 12, 2020 | 120.83 | 122.42 | 120.35 | 120.78 | 11,155 | +0.26(+0.22%) |
Nov 11, 2020 | 119.70 | 120.85 | 119.66 | 120.52 | 10,952 | +2.93(+2.49%) |
Nov 10, 2020 | 118.76 | 118.76 | 114.95 | 117.58 | 12,763 | -1.65(-1.39%) |
Nov 09, 2020 | 123.24 | 127.55 | 119.19 | 119.24 | 40,006 | -7.27(-5.74%) |
Nov 06, 2020 | 125.11 | 126.75 | 124.01 | 126.50 | 14,439 | +1.45(+1.16%) |
Nov 05, 2020 | 125.26 | 125.73 | 124.64 | 125.06 | 44,969 | +2.02(+1.64%) |
Nov 04, 2020 | 120.08 | 123.64 | 120.08 | 123.04 | 23,675 | +5.64(+4.80%) |
Nov 03, 2020 | 115.77 | 117.64 | 115.66 | 117.40 | 12,532 | +2.69(+2.35%) |
Nov 02, 2020 | 115.64 | 116.32 | 113.30 | 114.71 | 25,491 | -0.04(-0.03%) |
Oct 30, 2020 | 116.94 | 117.30 | 113.72 | 114.75 | 22,414 | -3.07(-2.60%) |
Oct 29, 2020 | 119.26 | 119.26 | 117.50 | 117.81 | 11,624 | -0.61(-0.52%) |
Oct 28, 2020 | 119.84 | 120.23 | 117.83 | 118.42 | 16,653 | -3.56(-2.92%) |
Oct 27, 2020 | 121.74 | 122.47 | 121.63 | 121.98 | 7,483 | +1.05(+0.87%) |
Oct 26, 2020 | 122.89 | 123.45 | 119.74 | 120.93 | 17,166 | -2.58(-2.09%) |
Oct 23, 2020 | 121.83 | 123.51 | 121.46 | 123.51 | 12,176 | +1.91(+1.57%) |
Oct 22, 2020 | 122.14 | 122.26 | 120.30 | 121.60 | 10,175 | -0.16(-0.13%) |
Oct 21, 2020 | 121.73 | 123.20 | 121.73 | 121.76 | 9,160 | +1.61(+1.34%) |
Oct 20, 2020 | 121.59 | 121.59 | 120.11 | 120.16 | 9,045 | -0.62(-0.51%) |
Oct 19, 2020 | 122.12 | 122.83 | 120.64 | 120.77 | 9,282 | -1.16(-0.96%) |
Oct 16, 2020 | 123.73 | 123.83 | 121.93 | 121.94 | 16,918 | -0.46(-0.38%) |
Oct 15, 2020 | 120.07 | 122.49 | 119.71 | 122.40 | 15,288 | -0.11(-0.09%) |
Oct 14, 2020 | 124.46 | 124.46 | 121.60 | 122.51 | 16,351 | -1.20(-0.97%) |
Oct 13, 2020 | 122.72 | 124.17 | 122.63 | 123.71 | 22,050 | +1.24(+1.01%) |
Oct 12, 2020 | 121.73 | 123.04 | 121.22 | 122.47 | 35,635 | +2.11(+1.75%) |
Oct 09, 2020 | 119.09 | 120.40 | 119.09 | 120.36 | 24,030 | +1.88(+1.59%) |
Oct 08, 2020 | 119.64 | 119.64 | 118.19 | 118.47 | 11,717 | +0.15(+0.13%) |
Oct 07, 2020 | 117.21 | 118.54 | 116.94 | 118.33 | 33,572 | +1.93(+1.66%) |
Oct 06, 2020 | 117.46 | 118.73 | 116.18 | 116.40 | 37,050 | -0.97(-0.83%) |
Oct 05, 2020 | 116.04 | 117.38 | 116.04 | 117.37 | 13,932 | +2.42(+2.11%) |
Oct 02, 2020 | 114.25 | 117.02 | 114.25 | 114.95 | 10,560 | -2.26(-1.92%) |
Oct 01, 2020 | 116.20 | 117.72 | 116.09 | 117.20 | 12,347 | +2.39(+2.09%) |
Sep 30, 2020 | 114.75 | 116.17 | 114.47 | 114.81 | 12,165 | -0.07(-0.06%) |
Sep 29, 2020 | 114.79 | 115.29 | 114.28 | 114.88 | 16,164 | +0.47(+0.41%) |
Sep 28, 2020 | 113.99 | 114.91 | 113.73 | 114.41 | 13,145 | +1.75(+1.56%) |
Sep 25, 2020 | 109.86 | 112.97 | 109.86 | 112.66 | 14,439 | +2.97(+2.71%) |
Sep 24, 2020 | 109.80 | 110.87 | 108.96 | 109.69 | 17,405 | -1.26(-1.14%) |
Sep 23, 2020 | 113.89 | 114.16 | 110.95 | 110.95 | 14,000 | -2.83(-2.49%) |
Sep 22, 2020 | 112.26 | 113.90 | 111.29 | 113.78 | 22,458 | +1.98(+1.77%) |
Sep 21, 2020 | 107.95 | 111.82 | 107.95 | 111.80 | 24,760 | +1.70(+1.54%) |
Sep 18, 2020 | 110.12 | 110.83 | 108.11 | 110.11 | 11,314 | +0.20(+0.19%) |
Sep 17, 2020 | 108.83 | 109.90 | 108.21 | 109.90 | 13,064 | -1.17(-1.05%) |
Sep 16, 2020 | 112.42 | 112.47 | 110.95 | 111.07 | 37,345 | -0.53(-0.48%) |
Sep 15, 2020 | 111.73 | 111.84 | 110.94 | 111.60 | 33,134 | +1.72(+1.57%) |
Sep 14, 2020 | 108.76 | 109.98 | 108.76 | 109.88 | 51,015 | +1.98(+1.84%) |
Sep 11, 2020 | 109.58 | 109.82 | 106.72 | 107.90 | 44,074 | -1.36(-1.25%) |
Sep 10, 2020 | 111.66 | 112.60 | 109.13 | 109.26 | 43,302 | -1.52(-1.37%) |
Sep 09, 2020 | 109.21 | 111.27 | 108.94 | 110.78 | 23,277 | +3.32(+3.09%) |
Sep 08, 2020 | 107.78 | 109.34 | 106.74 | 107.46 | 66,474 | -3.51(-3.16%) |
Sep 04, 2020 | 113.24 | 114.26 | 106.37 | 110.97 | 111,855 | -3.61(-3.15%) |
Sep 03, 2020 | 119.03 | 119.03 | 112.89 | 114.58 | 60,909 | -6.19(-5.12%) |
Sep 02, 2020 | 121.15 | 121.67 | 118.51 | 120.77 | 24,214 | +0.58(+0.48%) |
Sep 01, 2020 | 117.31 | 120.24 | 117.31 | 120.19 | 26,169 | +3.67(+3.15%) |
Aug 31, 2020 | 116.29 | 116.71 | 115.39 | 116.52 | 24,390 | +0.46(+0.40%) |
Aug 28, 2020 | 115.84 | 116.06 | 115.39 | 116.06 | 18,965 | +0.66(+0.58%) |
Aug 27, 2020 | 116.27 | 116.27 | 114.31 | 115.39 | 14,120 | -0.86(-0.74%) |
Aug 26, 2020 | 114.14 | 116.82 | 114.14 | 116.26 | 19,445 | +2.52(+2.21%) |
Aug 25, 2020 | 112.93 | 113.74 | 112.93 | 113.74 | 17,990 | +0.46(+0.41%) |
Aug 24, 2020 | 114.37 | 114.37 | 112.83 | 113.28 | 18,288 | -0.15(-0.13%) |
Aug 21, 2020 | 114.76 | 114.76 | 113.13 | 113.43 | 22,629 | -1.35(-1.18%) |
Aug 20, 2020 | 112.72 | 115.00 | 112.72 | 114.78 | 24,769 | +1.53(+1.35%) |
Aug 19, 2020 | 114.22 | 114.35 | 113.21 | 113.25 | 27,429 | -0.95(-0.83%) |
Aug 18, 2020 | 113.20 | 114.33 | 113.15 | 114.20 | 11,313 | +1.05(+0.93%) |
Aug 17, 2020 | 112.56 | 113.27 | 112.31 | 113.15 | 48,919 | +1.24(+1.11%) |
Aug 14, 2020 | 112.73 | 112.75 | 111.62 | 111.91 | 21,444 | -0.57(-0.51%) |
Aug 13, 2020 | 111.64 | 113.41 | 111.64 | 112.48 | 23,141 | +1.14(+1.02%) |
Aug 12, 2020 | 110.22 | 112.09 | 110.22 | 111.34 | 27,977 | +1.58(+1.44%) |
Aug 11, 2020 | 111.56 | 112.20 | 109.74 | 109.76 | 28,396 | -2.14(-1.91%) |
Aug 10, 2020 | 113.62 | 113.94 | 111.11 | 111.90 | 21,444 | -1.45(-1.28%) |
Aug 07, 2020 | 114.60 | 115.00 | 112.40 | 113.34 | 31,681 | -1.81(-1.57%) |
Aug 06, 2020 | 115.63 | 115.67 | 114.50 | 115.15 | 34,632 | -0.61(-0.53%) |
Aug 05, 2020 | 117.14 | 117.14 | 115.31 | 115.77 | 39,061 | -0.82(-0.71%) |
Aug 04, 2020 | 115.99 | 116.59 | 115.56 | 116.59 | 19,134 | +0.79(+0.69%) |
Aug 03, 2020 | 113.75 | 115.91 | 113.68 | 115.79 | 26,550 | +2.88(+2.55%) |
Jul 31, 2020 | 112.69 | 112.92 | 111.06 | 112.92 | 20,582 | +1.04(+0.93%) |
Jul 30, 2020 | 110.29 | 112.30 | 110.28 | 111.88 | 30,680 | +0.47(+0.42%) |
Jul 29, 2020 | 109.71 | 111.57 | 109.71 | 111.40 | 14,505 | +2.37(+2.17%) |
Jul 28, 2020 | 110.00 | 110.66 | 109.04 | 109.04 | 11,767 | -1.30(-1.18%) |
Jul 27, 2020 | 108.80 | 110.37 | 108.80 | 110.34 | 15,138 | +1.88(+1.74%) |
Jul 24, 2020 | 108.63 | 109.59 | 107.39 | 108.45 | 35,345 | -1.08(-0.98%) |
Jul 23, 2020 | 111.35 | 112.82 | 109.24 | 109.53 | 18,740 | -2.41(-2.16%) |
Jul 22, 2020 | 111.82 | 112.72 | 111.29 | 111.94 | 23,699 | -0.09(-0.08%) |
Jul 21, 2020 | 113.89 | 113.89 | 111.85 | 112.03 | 26,357 | -0.80(-0.71%) |
Jul 20, 2020 | 109.97 | 113.04 | 109.74 | 112.83 | 34,026 | +3.39(+3.09%) |
Jul 17, 2020 | 108.61 | 109.66 | 108.32 | 109.45 | 17,672 | +1.18(+1.09%) |
Jul 16, 2020 | 108.51 | 108.88 | 107.14 | 108.27 | 16,338 | -1.30(-1.19%) |
Jul 15, 2020 | 109.40 | 109.70 | 108.23 | 109.57 | 26,319 | +0.58(+0.54%) |
Jul 14, 2020 | 106.95 | 109.01 | 105.34 | 108.98 | 36,086 | +1.10(+1.02%) |
Jul 13, 2020 | 113.06 | 113.23 | 107.69 | 107.88 | 34,725 | -4.58(-4.08%) |
Jul 10, 2020 | 113.01 | 113.01 | 111.92 | 112.46 | 14,008 | -0.38(-0.33%) |
Jul 09, 2020 | 112.47 | 113.09 | 110.89 | 112.84 | 17,378 | +1.43(+1.29%) |
Jul 08, 2020 | 110.21 | 111.40 | 109.76 | 111.40 | 15,582 | +2.07(+1.89%) |
Jul 07, 2020 | 109.48 | 111.50 | 109.16 | 109.33 | 16,313 | -0.28(-0.25%) |
Jul 06, 2020 | 110.68 | 111.12 | 109.32 | 109.61 | 61,673 | +0.47(+0.43%) |
Jul 02, 2020 | 109.45 | 110.15 | 109.04 | 109.14 | 24,030 | +0.97(+0.89%) |
Jul 01, 2020 | 106.09 | 108.65 | 106.09 | 108.17 | 30,492 | +1.64(+1.54%) |
Jun 30, 2020 | 105.11 | 106.72 | 105.11 | 106.53 | 23,950 | +1.29(+1.23%) |
Jun 29, 2020 | 105.37 | 105.37 | 103.21 | 105.24 | 17,042 | -0.16(-0.15%) |
Jun 26, 2020 | 106.30 | 106.47 | 104.25 | 105.40 | 21,983 | -0.96(-0.91%) |
Jun 25, 2020 | 104.47 | 106.36 | 103.81 | 106.36 | 29,379 | +1.74(+1.67%) |
Jun 24, 2020 | 106.38 | 107.27 | 103.70 | 104.62 | 29,251 | -2.05(-1.92%) |
Jun 23, 2020 | 107.48 | 108.11 | 106.48 | 106.67 | 22,672 | -0.09(-0.09%) |
Jun 22, 2020 | 105.68 | 106.85 | 105.33 | 106.76 | 20,755 | +1.52(+1.45%) |
Jun 19, 2020 | 106.48 | 106.48 | 104.63 | 105.24 | 14,655 | -0.40(-0.38%) |
Jun 18, 2020 | 105.12 | 105.69 | 104.89 | 105.64 | 13,862 | +1.10(+1.05%) |
Jun 17, 2020 | 104.52 | 105.38 | 104.26 | 104.54 | 20,567 | +0.59(+0.57%) |
Jun 16, 2020 | 104.72 | 104.72 | 102.54 | 103.94 | 35,353 | +1.40(+1.37%) |
Jun 15, 2020 | 98.88 | 102.80 | 98.88 | 102.54 | 36,918 | +2.33(+2.32%) |
Jun 12, 2020 | 102.14 | 102.33 | 98.37 | 100.22 | 51,186 | +0.62(+0.63%) |
Jun 11, 2020 | 102.04 | 103.62 | 99.54 | 99.59 | 60,796 | -4.97(-4.75%) |
Jun 10, 2020 | 104.31 | 105.09 | 103.30 | 104.56 | 19,190 | +0.99(+0.95%) |
Jun 09, 2020 | 102.57 | 103.92 | 102.08 | 103.57 | 33,631 | +0.38(+0.37%) |
Jun 08, 2020 | 101.27 | 103.19 | 100.42 | 103.19 | 33,113 | +1.97(+1.94%) |
Jun 05, 2020 | 101.41 | 101.61 | 100.67 | 101.22 | 47,091 | +0.62(+0.61%) |
Jun 04, 2020 | 101.88 | 102.18 | 99.84 | 100.61 | 26,701 | -1.89(-1.85%) |
Jun 03, 2020 | 103.71 | 103.71 | 102.33 | 102.50 | 20,988 | -0.72(-0.70%) |
Jun 02, 2020 | 103.91 | 103.91 | 101.14 | 103.22 | 28,716 | -0.31(-0.30%) |
Jun 01, 2020 | 102.41 | 104.03 | 102.04 | 103.53 | 28,115 | +1.12(+1.10%) |
May 29, 2020 | 100.48 | 102.62 | 99.93 | 102.40 | 17,996 | +2.64(+2.65%) |
May 28, 2020 | 99.11 | 101.30 | 99.11 | 99.76 | 27,545 | +0.86(+0.87%) |
May 27, 2020 | 98.37 | 98.97 | 95.65 | 98.89 | 33,950 | +0.46(+0.47%) |
May 26, 2020 | 101.19 | 101.19 | 98.39 | 98.43 | 37,149 | -0.79(-0.80%) |
May 22, 2020 | 98.12 | 99.39 | 97.90 | 99.22 | 15,517 | +0.77(+0.78%) |
May 21, 2020 | 99.24 | 99.57 | 97.91 | 98.45 | 35,953 | -0.61(-0.62%) |
May 20, 2020 | 99.05 | 99.78 | 98.93 | 99.06 | 18,977 | +1.48(+1.52%) |
May 19, 2020 | 98.24 | 99.02 | 97.58 | 97.58 | 19,263 | -0.35(-0.36%) |
May 18, 2020 | 98.37 | 99.05 | 97.82 | 97.93 | 34,857 | +1.44(+1.49%) |
May 15, 2020 | 94.18 | 96.57 | 94.18 | 96.49 | 16,595 | +1.42(+1.49%) |
May 14, 2020 | 94.01 | 95.07 | 92.71 | 95.07 | 58,773 | +0.23(+0.24%) |
May 13, 2020 | 96.79 | 97.45 | 93.36 | 94.84 | 48,619 | -2.10(-2.16%) |
May 12, 2020 | 98.52 | 99.37 | 96.94 | 96.94 | 40,253 | -1.45(-1.47%) |
May 11, 2020 | 96.83 | 99.34 | 96.82 | 98.38 | 44,158 | +1.17(+1.20%) |
May 08, 2020 | 96.60 | 97.93 | 96.18 | 97.22 | 42,026 | +1.10(+1.15%) |
May 07, 2020 | 95.39 | 96.51 | 95.06 | 96.11 | 40,288 | +1.86(+1.97%) |
May 06, 2020 | 94.12 | 94.94 | 93.54 | 94.25 | 40,006 | +0.89(+0.95%) |
May 05, 2020 | 92.47 | 94.36 | 92.45 | 93.36 | 123,863 | +2.11(+2.31%) |
May 04, 2020 | 89.09 | 91.31 | 89.09 | 91.26 | 25,973 | +1.44(+1.60%) |
May 01, 2020 | 90.42 | 90.53 | 89.01 | 89.82 | 33,729 | -1.94(-2.11%) |
Apr 30, 2020 | 91.67 | 92.64 | 91.27 | 91.76 | 31,914 | -0.48(-0.52%) |
Apr 29, 2020 | 91.06 | 92.64 | 90.48 | 92.24 | 38,010 | +2.49(+2.78%) |
Apr 28, 2020 | 92.52 | 92.52 | 89.60 | 89.74 | 33,820 | -1.68(-1.84%) |
Apr 27, 2020 | 90.74 | 91.75 | 90.74 | 91.42 | 37,367 | +1.96(+2.19%) |
Apr 24, 2020 | 88.81 | 89.56 | 88.12 | 89.47 | 20,797 | +1.28(+1.45%) |
Apr 23, 2020 | 88.71 | 89.28 | 88.12 | 88.19 | 42,098 | -0.27(-0.30%) |
Apr 22, 2020 | 88.12 | 88.79 | 87.94 | 88.45 | 24,748 | +1.75(+2.02%) |
Apr 21, 2020 | 88.11 | 88.47 | 85.74 | 86.70 | 44,088 | -2.68(-3.00%) |
Apr 20, 2020 | 89.02 | 90.65 | 88.77 | 89.38 | 46,512 | +0.01(+0.01%) |
Apr 17, 2020 | 89.09 | 89.54 | 87.62 | 89.37 | 46,876 | +1.75(+2.00%) |
Apr 16, 2020 | 86.67 | 87.63 | 86.24 | 87.62 | 43,339 | +1.85(+2.15%) |
Apr 15, 2020 | 84.95 | 86.50 | 84.68 | 85.77 | 34,261 | -0.51(-0.59%) |
Apr 14, 2020 | 84.68 | 86.38 | 84.63 | 86.28 | 56,422 | +3.28(+3.95%) |
Apr 13, 2020 | 82.97 | 83.05 | 81.48 | 83.01 | 23,788 | +0.05(+0.06%) |
Apr 09, 2020 | 82.97 | 83.77 | 82.35 | 82.96 | 25,108 | +0.72(+0.88%) |
Apr 08, 2020 | 81.88 | 82.43 | 80.92 | 82.24 | 24,363 | +1.34(+1.65%) |
Apr 07, 2020 | 83.53 | 83.53 | 80.89 | 80.90 | 40,874 | -0.30(-0.37%) |
Apr 06, 2020 | 78.60 | 81.48 | 78.38 | 81.20 | 33,500 | +4.99(+6.55%) |
Apr 03, 2020 | 77.36 | 77.66 | 75.17 | 76.21 | 34,914 | -1.14(-1.48%) |
Apr 02, 2020 | 75.52 | 77.50 | 75.46 | 77.35 | 39,496 | +1.39(+1.83%) |
Apr 01, 2020 | 77.02 | 78.02 | 75.40 | 75.96 | 34,864 | -3.61(-4.54%) |
Mar 31, 2020 | 80.24 | 81.37 | 79.23 | 79.56 | 22,759 | -0.82(-1.02%) |
Mar 30, 2020 | 77.73 | 80.43 | 77.73 | 80.38 | 50,380 | +2.98(+3.85%) |
Mar 27, 2020 | 76.98 | 79.61 | 76.49 | 77.40 | 52,587 | -1.83(-2.31%) |
Mar 26, 2020 | 75.19 | 79.25 | 75.19 | 79.23 | 178,234 | +4.77(+6.41%) |
Mar 25, 2020 | 75.51 | 77.23 | 73.77 | 74.46 | 98,951 | -0.17(-0.22%) |
Mar 24, 2020 | 73.85 | 75.62 | 72.72 | 74.63 | 84,808 | +3.92(+5.54%) |
Mar 23, 2020 | 69.82 | 71.25 | 67.64 | 70.71 | 66,735 | +1.08(+1.55%) |
Mar 20, 2020 | 73.43 | 74.21 | 69.33 | 69.63 | 83,361 | -2.47(-3.42%) |
Mar 19, 2020 | 68.41 | 73.21 | 67.48 | 72.10 | 145,851 | +3.28(+4.77%) |
Mar 18, 2020 | 68.06 | 71.01 | 65.24 | 68.81 | 112,220 | -3.43(-4.74%) |
Mar 17, 2020 | 69.44 | 73.16 | 67.15 | 72.24 | 115,498 | +3.52(+5.12%) |
Mar 16, 2020 | 68.67 | 73.52 | 67.87 | 68.72 | 95,833 | -9.34(-11.96%) |
Mar 13, 2020 | 77.08 | 78.16 | 72.48 | 78.06 | 73,979 | +4.47(+6.07%) |
Mar 12, 2020 | 74.78 | 77.04 | 72.21 | 73.59 | 169,517 | -6.84(-8.51%) |
Mar 11, 2020 | 81.55 | 81.69 | 79.23 | 80.43 | 38,045 | -2.79(-3.35%) |
Mar 10, 2020 | 82.81 | 83.22 | 79.75 | 83.22 | 80,481 | +2.71(+3.36%) |
Mar 09, 2020 | 81.18 | 83.88 | 79.69 | 80.52 | 118,584 | -6.87(-7.86%) |
Mar 06, 2020 | 87.03 | 87.68 | 85.34 | 87.39 | 57,155 | -2.08(-2.32%) |
Mar 05, 2020 | 89.81 | 90.87 | 88.79 | 89.46 | 25,641 | -2.28(-2.49%) |
Mar 04, 2020 | 89.99 | 91.80 | 89.73 | 91.75 | 117,492 | +3.23(+3.65%) |
Mar 03, 2020 | 90.91 | 92.10 | 87.74 | 88.52 | 72,779 | -2.54(-2.79%) |