Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 111.78 | 113.48 | 110.98 | 111.58 | 237,741 | -0.19(-0.17%) |
Feb 25, 2021 | 114.33 | 114.56 | 111.68 | 111.76 | 207,694 | -2.67(-2.34%) |
Feb 24, 2021 | 113.47 | 114.96 | 112.78 | 114.44 | 233,575 | +0.82(+0.72%) |
Feb 23, 2021 | 115.03 | 115.92 | 112.56 | 113.61 | 151,872 | -1.89(-1.64%) |
Feb 22, 2021 | 115.76 | 116.93 | 115.20 | 115.51 | 206,851 | -1.12(-0.96%) |
Feb 19, 2021 | 116.02 | 118.29 | 115.94 | 116.63 | 125,308 | +1.56(+1.36%) |
Feb 18, 2021 | 115.06 | 116.03 | 113.64 | 115.07 | 176,162 | +0.22(+0.20%) |
Feb 17, 2021 | 117.67 | 117.67 | 114.62 | 114.84 | 166,834 | -3.26(-2.76%) |
Feb 16, 2021 | 118.62 | 119.69 | 117.41 | 118.11 | 167,845 | -0.58(-0.48%) |
Feb 12, 2021 | 120.55 | 121.68 | 117.61 | 118.68 | 191,395 | -2.94(-2.42%) |
Feb 11, 2021 | 121.38 | 127.01 | 120.05 | 121.62 | 218,063 | -3.66(-2.92%) |
Feb 10, 2021 | 126.36 | 127.42 | 124.71 | 125.28 | 106,409 | -0.03(-0.02%) |
Feb 09, 2021 | 125.72 | 126.68 | 123.47 | 125.31 | 168,152 | -0.84(-0.67%) |
Feb 08, 2021 | 122.41 | 126.81 | 122.41 | 126.15 | 124,924 | +4.62(+3.80%) |
Feb 05, 2021 | 121.64 | 122.18 | 120.90 | 121.53 | 139,653 | +1.00(+0.83%) |
Feb 04, 2021 | 120.42 | 121.91 | 120.42 | 120.53 | 92,260 | +0.11(+0.09%) |
Feb 03, 2021 | 121.44 | 122.19 | 119.70 | 120.42 | 265,196 | -1.81(-1.48%) |
Feb 02, 2021 | 122.01 | 122.50 | 120.25 | 122.23 | 82,824 | +1.42(+1.17%) |
Feb 01, 2021 | 118.06 | 121.29 | 117.54 | 120.82 | 116,967 | +3.63(+3.10%) |
Jan 29, 2021 | 119.29 | 119.34 | 117.18 | 117.19 | 131,866 | -2.16(-1.81%) |
Jan 28, 2021 | 121.11 | 122.29 | 119.01 | 119.34 | 113,657 | -0.34(-0.29%) |
Jan 27, 2021 | 121.14 | 121.99 | 118.11 | 119.69 | 110,431 | -3.87(-3.14%) |
Jan 26, 2021 | 125.42 | 125.42 | 122.44 | 123.56 | 91,842 | -0.83(-0.67%) |
Jan 25, 2021 | 124.82 | 126.43 | 122.82 | 124.39 | 121,714 | -1.70(-1.35%) |
Jan 22, 2021 | 123.75 | 126.22 | 123.53 | 126.09 | 112,706 | +1.25(+1.00%) |
Jan 21, 2021 | 124.93 | 125.35 | 123.24 | 124.84 | 150,478 | +0.38(+0.31%) |
Jan 20, 2021 | 124.19 | 126.08 | 123.80 | 124.46 | 130,561 | -0.27(-0.22%) |
Jan 19, 2021 | 127.29 | 127.62 | 124.34 | 124.73 | 143,954 | -1.38(-1.09%) |
Jan 15, 2021 | 126.15 | 126.42 | 123.87 | 126.11 | 135,964 | -1.36(-1.06%) |
Jan 14, 2021 | 126.24 | 128.35 | 126.11 | 127.46 | 121,222 | +1.81(+1.44%) |
Jan 13, 2021 | 125.41 | 126.48 | 124.14 | 125.65 | 132,528 | +0.28(+0.23%) |
Jan 12, 2021 | 123.51 | 125.53 | 123.51 | 125.37 | 128,476 | +1.59(+1.29%) |
Jan 11, 2021 | 121.41 | 123.90 | 121.41 | 123.78 | 157,589 | +0.95(+0.77%) |
Jan 08, 2021 | 124.24 | 125.04 | 121.25 | 122.83 | 169,263 | -1.17(-0.95%) |
Jan 07, 2021 | 123.83 | 125.77 | 122.33 | 124.00 | 245,086 | +0.82(+0.67%) |
Jan 06, 2021 | 119.94 | 124.58 | 119.94 | 123.18 | 216,401 | +5.04(+4.26%) |
Jan 05, 2021 | 116.61 | 119.15 | 116.61 | 118.14 | 117,898 | +1.23(+1.05%) |
Jan 04, 2021 | 118.76 | 119.92 | 116.06 | 116.91 | 135,985 | -1.86(-1.57%) |
Dec 31, 2020 | 118.78 | 118.78 | 118.78 | 90,252 | +0.39(+0.33%) | |
Dec 30, 2020 | 117.91 | 119.35 | 117.91 | 118.39 | 90,252 | +1.04(+0.88%) |
Dec 29, 2020 | 118.77 | 119.87 | 117.12 | 117.35 | 153,616 | -1.59(-1.34%) |
Dec 28, 2020 | 119.35 | 120.08 | 118.42 | 118.94 | 95,701 | +0.92(+0.78%) |
Dec 24, 2020 | 117.07 | 118.48 | 116.97 | 118.03 | 47,643 | +0.86(+0.73%) |
Dec 23, 2020 | 116.27 | 118.54 | 116.03 | 117.17 | 155,420 | +1.89(+1.64%) |
Dec 22, 2020 | 114.05 | 115.60 | 113.25 | 115.27 | 141,895 | +0.99(+0.86%) |
Dec 21, 2020 | 111.89 | 115.13 | 111.89 | 114.29 | 297,912 | +0.20(+0.18%) |
Dec 18, 2020 | 114.68 | 116.08 | 113.86 | 114.08 | 723,880 | -0.20(-0.18%) |
Dec 17, 2020 | 115.17 | 115.67 | 113.41 | 114.29 | 198,348 | -0.62(-0.54%) |
Dec 16, 2020 | 116.74 | 116.93 | 114.44 | 114.90 | 236,719 | -1.16(-1.00%) |
Dec 15, 2020 | 113.33 | 116.21 | 113.30 | 116.06 | 170,728 | +1.36(+1.18%) |
Dec 14, 2020 | 116.20 | 117.79 | 114.21 | 114.71 | 158,830 | -0.37(-0.32%) |
Dec 11, 2020 | 113.61 | 115.44 | 113.61 | 115.08 | 125,001 | +0.67(+0.59%) |
Dec 10, 2020 | 114.71 | 114.89 | 113.07 | 114.41 | 73,716 | -0.95(-0.82%) |
Dec 09, 2020 | 116.14 | 116.89 | 115.04 | 115.35 | 130,261 | -0.04(-0.03%) |
Dec 08, 2020 | 112.70 | 115.52 | 112.57 | 115.39 | 286,405 | +1.71(+1.50%) |
Dec 07, 2020 | 114.63 | 114.63 | 113.19 | 113.68 | 171,199 | -1.12(-0.98%) |
Dec 04, 2020 | 114.16 | 115.97 | 113.68 | 114.81 | 208,096 | +0.65(+0.57%) |
Dec 03, 2020 | 113.71 | 114.39 | 113.13 | 114.15 | 120,611 | +0.90(+0.79%) |
Dec 02, 2020 | 114.44 | 114.78 | 112.19 | 113.25 | 94,958 | -1.52(-1.33%) |
Dec 01, 2020 | 115.75 | 116.58 | 113.54 | 114.78 | 110,408 | +0.44(+0.38%) |
Nov 30, 2020 | 115.07 | 116.05 | 113.76 | 114.34 | 272,599 | -1.22(-1.06%) |
Nov 27, 2020 | 115.43 | 116.48 | 114.48 | 115.56 | 46,709 | +0.04(+0.03%) |
Nov 25, 2020 | 116.41 | 116.41 | 114.14 | 115.52 | 110,769 | -0.99(-0.85%) |
Nov 24, 2020 | 114.20 | 117.41 | 113.24 | 116.51 | 170,397 | +3.58(+3.17%) |
Nov 23, 2020 | 114.24 | 114.50 | 112.08 | 112.93 | 182,632 | -0.34(-0.30%) |
Nov 20, 2020 | 112.64 | 113.52 | 111.95 | 113.27 | 140,232 | -0.09(-0.08%) |
Nov 19, 2020 | 112.21 | 113.53 | 111.66 | 113.36 | 116,942 | +0.80(+0.71%) |
Nov 18, 2020 | 115.45 | 115.87 | 112.55 | 112.56 | 115,174 | -2.29(-1.99%) |
Nov 17, 2020 | 114.00 | 114.85 | 111.00 | 114.85 | 145,931 | -0.19(-0.16%) |
Nov 16, 2020 | 116.74 | 116.79 | 114.41 | 115.03 | 177,352 | +0.21(+0.19%) |
Nov 13, 2020 | 113.26 | 115.31 | 113.26 | 114.82 | 178,934 | +2.45(+2.18%) |
Nov 12, 2020 | 113.17 | 113.78 | 110.80 | 112.36 | 183,188 | -1.55(-1.36%) |
Nov 11, 2020 | 114.28 | 114.32 | 111.36 | 113.91 | 129,898 | -0.19(-0.16%) |
Nov 10, 2020 | 110.63 | 114.35 | 109.75 | 114.10 | 240,478 | +4.40(+4.01%) |
Nov 09, 2020 | 112.85 | 114.67 | 109.59 | 109.69 | 317,722 | +1.67(+1.55%) |
Nov 06, 2020 | 112.11 | 112.24 | 107.57 | 108.02 | 244,020 | -3.52(-3.15%) |
Nov 05, 2020 | 113.82 | 115.06 | 110.49 | 111.53 | 278,932 | -1.28(-1.13%) |
Nov 04, 2020 | 111.12 | 113.12 | 110.15 | 112.81 | 284,015 | -0.10(-0.09%) |
Nov 03, 2020 | 112.57 | 113.80 | 111.85 | 112.91 | 224,748 | +2.23(+2.02%) |
Nov 02, 2020 | 109.32 | 110.77 | 108.86 | 110.68 | 303,089 | +2.78(+2.57%) |
Oct 30, 2020 | 106.96 | 112.06 | 106.96 | 107.90 | 406,940 | +0.40(+0.37%) |
Oct 29, 2020 | 106.92 | 107.90 | 106.17 | 107.50 | 157,411 | -0.07(-0.06%) |
Oct 28, 2020 | 106.95 | 108.26 | 106.37 | 107.57 | 235,690 | -1.41(-1.30%) |
Oct 27, 2020 | 108.74 | 109.64 | 108.05 | 108.98 | 86,614 | -0.24(-0.22%) |
Oct 26, 2020 | 108.59 | 109.28 | 106.84 | 109.23 | 179,133 | -0.34(-0.31%) |
Oct 23, 2020 | 110.31 | 110.66 | 109.53 | 109.57 | 120,932 | -0.24(-0.22%) |
Oct 22, 2020 | 109.17 | 110.22 | 108.14 | 109.81 | 134,612 | +1.16(+1.07%) |
Oct 21, 2020 | 109.53 | 110.16 | 108.65 | 108.65 | 192,632 | -0.77(-0.70%) |
Oct 20, 2020 | 109.68 | 110.69 | 108.71 | 109.42 | 68,827 | +0.53(+0.49%) |
Oct 19, 2020 | 109.17 | 109.98 | 108.68 | 108.89 | 108,579 | -0.23(-0.21%) |
Oct 16, 2020 | 108.14 | 110.03 | 108.14 | 109.12 | 230,777 | +0.73(+0.67%) |
Oct 15, 2020 | 106.10 | 108.67 | 106.10 | 108.39 | 107,626 | +1.15(+1.07%) |
Oct 14, 2020 | 106.60 | 108.01 | 106.60 | 107.24 | 135,984 | +0.81(+0.76%) |
Oct 13, 2020 | 106.90 | 107.09 | 105.88 | 106.43 | 192,031 | -0.75(-0.70%) |
Oct 12, 2020 | 105.14 | 107.95 | 105.14 | 107.18 | 234,164 | +2.51(+2.40%) |
Oct 09, 2020 | 104.46 | 105.40 | 104.25 | 104.67 | 114,978 | +1.15(+1.11%) |
Oct 08, 2020 | 103.90 | 104.36 | 102.72 | 103.52 | 125,910 | +0.33(+0.32%) |
Oct 07, 2020 | 101.82 | 103.55 | 101.72 | 103.19 | 214,546 | +2.17(+2.15%) |
Oct 06, 2020 | 101.88 | 102.59 | 100.77 | 101.01 | 164,398 | -0.24(-0.24%) |
Oct 05, 2020 | 100.08 | 101.29 | 100.08 | 101.26 | 133,079 | +2.11(+2.13%) |
Oct 02, 2020 | 96.70 | 99.90 | 96.70 | 99.14 | 83,975 | +0.76(+0.77%) |
Oct 01, 2020 | 98.17 | 98.63 | 97.41 | 98.38 | 162,416 | +0.83(+0.85%) |
Sep 30, 2020 | 96.58 | 98.62 | 96.38 | 97.56 | 268,771 | +1.28(+1.33%) |
Sep 29, 2020 | 96.19 | 96.50 | 95.54 | 96.28 | 144,085 | +0.63(+0.66%) |
Sep 28, 2020 | 95.92 | 96.56 | 95.48 | 95.65 | 209,679 | +1.12(+1.19%) |
Sep 25, 2020 | 94.09 | 94.91 | 93.62 | 94.53 | 174,315 | +0.16(+0.17%) |
Sep 24, 2020 | 93.76 | 94.68 | 92.74 | 94.37 | 325,415 | +0.90(+0.96%) |
Sep 23, 2020 | 95.58 | 96.46 | 93.42 | 93.47 | 213,538 | -2.44(-2.55%) |
Sep 22, 2020 | 94.76 | 96.21 | 94.12 | 95.92 | 1,002,974 | +1.25(+1.32%) |
Sep 21, 2020 | 97.59 | 97.74 | 93.83 | 94.67 | 302,545 | -5.13(-5.14%) |
Sep 18, 2020 | 101.19 | 102.18 | 98.75 | 99.81 | 609,076 | -0.50(-0.50%) |
Sep 17, 2020 | 98.42 | 100.71 | 97.87 | 100.30 | 177,972 | +0.94(+0.94%) |
Sep 16, 2020 | 98.51 | 100.32 | 97.76 | 99.37 | 266,176 | +1.78(+1.83%) |
Sep 15, 2020 | 96.41 | 97.69 | 96.23 | 97.59 | 148,431 | +1.21(+1.25%) |
Sep 14, 2020 | 96.11 | 97.11 | 95.71 | 96.38 | 142,392 | +0.84(+0.88%) |
Sep 11, 2020 | 96.25 | 96.66 | 95.33 | 95.54 | 180,782 | +0.06(+0.06%) |
Sep 10, 2020 | 95.99 | 95.99 | 95.18 | 95.48 | 224,809 | -0.53(-0.55%) |
Sep 09, 2020 | 94.91 | 96.55 | 94.58 | 96.01 | 236,873 | +1.82(+1.93%) |
Sep 08, 2020 | 93.51 | 95.19 | 91.97 | 94.19 | 214,280 | +0.13(+0.13%) |
Sep 04, 2020 | 95.59 | 95.59 | 93.23 | 94.06 | 251,309 | -0.02(-0.02%) |
Sep 03, 2020 | 95.29 | 95.40 | 93.36 | 94.08 | 400,958 | -1.02(-1.08%) |
Sep 02, 2020 | 93.98 | 95.44 | 93.74 | 95.10 | 196,390 | +1.10(+1.17%) |
Sep 01, 2020 | 92.50 | 94.13 | 92.05 | 94.00 | 236,792 | +0.73(+0.78%) |
Aug 31, 2020 | 94.58 | 94.89 | 93.25 | 93.27 | 291,680 | -1.89(-1.99%) |
Aug 28, 2020 | 93.53 | 95.32 | 93.29 | 95.16 | 203,537 | +1.87(+2.00%) |
Aug 27, 2020 | 93.38 | 93.90 | 92.58 | 93.29 | 193,072 | +0.33(+0.36%) |
Aug 26, 2020 | 92.60 | 93.04 | 91.81 | 92.96 | 98,398 | +0.20(+0.22%) |
Aug 25, 2020 | 93.13 | 93.38 | 92.47 | 92.76 | 175,983 | +0.12(+0.13%) |
Aug 24, 2020 | 92.23 | 92.81 | 91.73 | 92.64 | 182,514 | +1.20(+1.32%) |
Aug 21, 2020 | 90.98 | 91.81 | 90.90 | 91.44 | 207,962 | +0.04(+0.04%) |
Aug 20, 2020 | 90.61 | 91.55 | 90.39 | 91.40 | 166,269 | -0.38(-0.41%) |
Aug 19, 2020 | 92.08 | 92.37 | 90.91 | 91.78 | 318,012 | -0.55(-0.60%) |
Aug 18, 2020 | 92.39 | 92.60 | 91.75 | 92.33 | 304,720 | -0.13(-0.14%) |
Aug 17, 2020 | 91.67 | 92.56 | 91.62 | 92.46 | 278,581 | +0.70(+0.76%) |
Aug 14, 2020 | 90.87 | 92.48 | 90.87 | 91.76 | 99,093 | +0.17(+0.18%) |
Aug 13, 2020 | 91.09 | 91.71 | 90.65 | 91.59 | 111,530 | -0.23(-0.25%) |
Aug 12, 2020 | 92.49 | 92.49 | 91.11 | 91.83 | 126,644 | -0.02(-0.02%) |
Aug 11, 2020 | 91.14 | 92.96 | 91.14 | 91.85 | 152,865 | +1.78(+1.97%) |
Aug 10, 2020 | 88.77 | 90.49 | 88.77 | 90.07 | 168,448 | +1.30(+1.47%) |
Aug 07, 2020 | 85.85 | 89.10 | 85.76 | 88.77 | 131,507 | +2.30(+2.66%) |
Aug 06, 2020 | 86.63 | 87.46 | 84.67 | 86.46 | 105,203 | -0.68(-0.78%) |
Aug 05, 2020 | 85.34 | 87.53 | 85.26 | 87.14 | 187,568 | +2.80(+3.32%) |
Aug 04, 2020 | 83.55 | 86.44 | 83.37 | 84.34 | 264,350 | +0.78(+0.93%) |
Aug 03, 2020 | 82.28 | 83.62 | 81.91 | 83.57 | 137,072 | +2.04(+2.50%) |
Jul 31, 2020 | 81.21 | 81.55 | 80.54 | 81.53 | 190,572 | +0.16(+0.19%) |
Jul 30, 2020 | 82.16 | 82.54 | 81.01 | 81.37 | 138,642 | -2.17(-2.59%) |
Jul 29, 2020 | 82.02 | 83.71 | 82.02 | 83.54 | 81,132 | +1.68(+2.05%) |
Jul 28, 2020 | 82.45 | 83.18 | 81.73 | 81.86 | 139,205 | -1.05(-1.27%) |
Jul 27, 2020 | 81.78 | 82.96 | 80.75 | 82.91 | 161,214 | +0.93(+1.14%) |
Jul 24, 2020 | 83.15 | 83.53 | 81.55 | 81.97 | 112,470 | -1.24(-1.49%) |
Jul 23, 2020 | 82.12 | 83.51 | 82.07 | 83.22 | 122,832 | +0.93(+1.13%) |
Jul 22, 2020 | 81.89 | 83.31 | 81.89 | 82.28 | 114,918 | -0.29(-0.35%) |
Jul 21, 2020 | 82.04 | 83.17 | 82.00 | 82.57 | 102,921 | +1.18(+1.44%) |
Jul 20, 2020 | 81.72 | 81.73 | 80.44 | 81.40 | 69,051 | -0.56(-0.69%) |
Jul 17, 2020 | 82.16 | 83.04 | 81.95 | 81.96 | 94,874 | -0.17(-0.20%) |
Jul 16, 2020 | 82.10 | 83.44 | 81.59 | 82.13 | 121,475 | -0.14(-0.17%) |
Jul 15, 2020 | 81.28 | 82.93 | 80.74 | 82.26 | 174,708 | +3.14(+3.97%) |
Jul 14, 2020 | 77.50 | 79.19 | 77.50 | 79.12 | 138,044 | +1.57(+2.03%) |
Jul 13, 2020 | 78.30 | 78.83 | 77.39 | 77.55 | 120,829 | -0.03(-0.04%) |
Jul 10, 2020 | 77.41 | 77.99 | 77.04 | 77.58 | 117,718 | +0.96(+1.26%) |
Jul 09, 2020 | 76.82 | 77.67 | 75.15 | 76.62 | 242,325 | +0.00(+0.00%) |
Jul 08, 2020 | 76.42 | 77.36 | 75.01 | 76.62 | 169,160 | -0.13(-0.16%) |
Jul 07, 2020 | 78.08 | 78.84 | 76.50 | 76.74 | 151,595 | -1.80(-2.29%) |
Jul 06, 2020 | 80.12 | 80.12 | 78.19 | 78.54 | 133,113 | +0.23(+0.30%) |
Jul 02, 2020 | 78.92 | 79.95 | 77.33 | 78.31 | 163,097 | +1.04(+1.35%) |
Jul 01, 2020 | 79.20 | 79.64 | 77.18 | 77.27 | 133,501 | -1.45(-1.84%) |
Jun 30, 2020 | 78.08 | 79.57 | 78.08 | 78.72 | 219,195 | +0.26(+0.33%) |
Jun 29, 2020 | 77.56 | 79.03 | 77.13 | 78.45 | 216,750 | +2.40(+3.16%) |
Jun 26, 2020 | 76.54 | 77.74 | 75.97 | 76.05 | 277,523 | -1.05(-1.36%) |
Jun 25, 2020 | 75.40 | 77.15 | 74.07 | 77.10 | 127,073 | +1.21(+1.60%) |
Jun 24, 2020 | 78.62 | 79.20 | 75.73 | 75.89 | 114,630 | -3.87(-4.85%) |
Jun 23, 2020 | 79.85 | 80.40 | 78.76 | 79.76 | 155,548 | +0.85(+1.07%) |
Jun 22, 2020 | 78.03 | 79.58 | 77.22 | 78.91 | 127,539 | +0.27(+0.35%) |
Jun 19, 2020 | 79.66 | 80.98 | 78.62 | 78.64 | 349,039 | +0.43(+0.55%) |
Jun 18, 2020 | 77.84 | 79.39 | 77.84 | 78.21 | 99,008 | -0.57(-0.73%) |
Jun 17, 2020 | 79.77 | 79.78 | 78.14 | 78.78 | 115,052 | -0.77(-0.97%) |
Jun 16, 2020 | 80.94 | 81.59 | 78.43 | 79.55 | 150,405 | +1.09(+1.39%) |
Jun 15, 2020 | 75.38 | 79.78 | 75.08 | 78.46 | 165,939 | +0.54(+0.70%) |
Jun 12, 2020 | 80.71 | 80.71 | 76.51 | 77.92 | 322,491 | +0.47(+0.60%) |
Jun 11, 2020 | 79.71 | 80.08 | 77.45 | 77.45 | 203,320 | -5.45(-6.58%) |
Jun 10, 2020 | 84.63 | 85.06 | 82.39 | 82.91 | 125,015 | -2.62(-3.07%) |
Jun 09, 2020 | 86.73 | 87.18 | 85.41 | 85.53 | 107,957 | -2.91(-3.29%) |
Jun 08, 2020 | 89.79 | 89.79 | 87.79 | 88.43 | 147,948 | -0.13(-0.14%) |
Jun 05, 2020 | 87.27 | 89.78 | 86.68 | 88.56 | 216,091 | +4.64(+5.52%) |
Jun 04, 2020 | 83.16 | 84.60 | 82.61 | 83.93 | 178,245 | -0.02(-0.02%) |
Jun 03, 2020 | 83.20 | 84.78 | 82.76 | 83.94 | 152,226 | +2.54(+3.12%) |
Jun 02, 2020 | 81.08 | 82.63 | 80.15 | 81.41 | 123,350 | +1.48(+1.85%) |
Jun 01, 2020 | 81.56 | 81.58 | 79.88 | 79.93 | 212,874 | -0.88(-1.09%) |
May 29, 2020 | 80.90 | 81.54 | 79.58 | 80.82 | 190,160 | -1.23(-1.50%) |
May 28, 2020 | 84.83 | 84.83 | 81.86 | 82.05 | 170,374 | -1.36(-1.63%) |
May 27, 2020 | 82.46 | 83.82 | 81.22 | 83.41 | 145,043 | +3.10(+3.86%) |
May 26, 2020 | 79.84 | 81.08 | 79.65 | 80.31 | 155,294 | +3.22(+4.17%) |
May 22, 2020 | 77.18 | 77.18 | 75.65 | 77.09 | 90,386 | +0.51(+0.67%) |
May 21, 2020 | 76.23 | 77.22 | 76.20 | 76.57 | 138,761 | +0.03(+0.04%) |
May 20, 2020 | 76.76 | 78.20 | 76.15 | 76.55 | 158,677 | +1.47(+1.96%) |
May 19, 2020 | 75.90 | 77.16 | 74.95 | 75.07 | 177,496 | -1.28(-1.68%) |
May 18, 2020 | 74.66 | 77.29 | 74.43 | 76.35 | 160,660 | +4.76(+6.65%) |
May 15, 2020 | 70.89 | 72.42 | 70.87 | 71.59 | 163,542 | +0.44(+0.61%) |
May 14, 2020 | 69.72 | 71.31 | 68.82 | 71.16 | 197,246 | -0.05(-0.07%) |
May 13, 2020 | 72.28 | 72.28 | 70.26 | 71.20 | 252,028 | -1.65(-2.26%) |
May 12, 2020 | 75.33 | 75.44 | 72.80 | 72.85 | 248,582 | -2.46(-3.27%) |
May 11, 2020 | 76.48 | 77.01 | 74.65 | 75.31 | 154,902 | -3.03(-3.87%) |
May 08, 2020 | 76.59 | 78.72 | 76.56 | 78.35 | 187,067 | +2.58(+3.40%) |
May 07, 2020 | 82.77 | 84.13 | 75.37 | 75.77 | 280,013 | -2.75(-3.51%) |
May 06, 2020 | 79.38 | 79.93 | 77.52 | 78.52 | 211,825 | -0.54(-0.69%) |
May 05, 2020 | 80.44 | 80.65 | 78.53 | 79.06 | 224,101 | -0.15(-0.18%) |
May 04, 2020 | 78.21 | 79.71 | 77.36 | 79.21 | 149,887 | -0.28(-0.35%) |
May 01, 2020 | 77.89 | 79.97 | 76.93 | 79.49 | 162,510 | -0.37(-0.46%) |
Apr 30, 2020 | 82.30 | 82.88 | 78.39 | 79.86 | 224,900 | -4.70(-5.56%) |
Apr 29, 2020 | 82.64 | 86.03 | 81.81 | 84.56 | 281,294 | +4.73(+5.92%) |
Apr 28, 2020 | 78.50 | 80.99 | 77.30 | 79.83 | 209,235 | +3.08(+4.02%) |
Apr 27, 2020 | 75.64 | 77.44 | 75.18 | 76.75 | 179,872 | +1.38(+1.83%) |
Apr 24, 2020 | 74.43 | 75.98 | 73.73 | 75.37 | 94,513 | +1.41(+1.90%) |
Apr 23, 2020 | 75.22 | 76.15 | 73.72 | 73.97 | 100,877 | -1.24(-1.65%) |
Apr 22, 2020 | 76.02 | 76.55 | 74.66 | 75.21 | 134,016 | +1.53(+2.08%) |
Apr 21, 2020 | 73.48 | 74.93 | 72.72 | 73.68 | 147,350 | -2.45(-3.22%) |
Apr 20, 2020 | 76.67 | 77.90 | 75.45 | 76.13 | 246,958 | -2.34(-2.98%) |
Apr 17, 2020 | 76.90 | 79.42 | 76.90 | 78.46 | 185,210 | +4.16(+5.60%) |
Apr 16, 2020 | 75.46 | 76.60 | 72.62 | 74.31 | 193,033 | -1.12(-1.49%) |
Apr 15, 2020 | 76.60 | 77.79 | 74.34 | 75.43 | 155,711 | -3.55(-4.49%) |
Apr 14, 2020 | 79.38 | 81.01 | 76.69 | 78.98 | 168,511 | +0.17(+0.22%) |
Apr 13, 2020 | 80.70 | 81.13 | 77.75 | 78.80 | 131,933 | -2.61(-3.20%) |
Apr 09, 2020 | 79.90 | 83.60 | 79.39 | 81.41 | 173,550 | +3.03(+3.87%) |
Apr 08, 2020 | 77.08 | 78.83 | 75.61 | 78.38 | 195,674 | +2.26(+2.97%) |
Apr 07, 2020 | 80.45 | 81.59 | 75.92 | 76.12 | 198,262 | -2.00(-2.56%) |
Apr 06, 2020 | 76.45 | 79.48 | 75.43 | 78.12 | 188,016 | +4.63(+6.30%) |
Apr 03, 2020 | 74.40 | 75.60 | 71.12 | 73.48 | 285,192 | -1.86(-2.47%) |
Apr 02, 2020 | 72.28 | 77.37 | 71.86 | 75.34 | 184,023 | +2.84(+3.92%) |
Apr 01, 2020 | 79.05 | 79.05 | 71.00 | 72.50 | 196,205 | -9.54(-11.62%) |
Mar 31, 2020 | 78.32 | 83.08 | 78.32 | 82.04 | 259,820 | +2.75(+3.47%) |
Mar 30, 2020 | 78.82 | 80.50 | 76.07 | 79.29 | 219,261 | +1.07(+1.36%) |
Mar 27, 2020 | 78.51 | 80.81 | 75.81 | 78.22 | 124,023 | -3.50(-4.28%) |
Mar 26, 2020 | 76.33 | 82.75 | 75.07 | 81.72 | 185,130 | +6.06(+8.01%) |
Mar 25, 2020 | 75.68 | 79.18 | 74.26 | 75.66 | 198,092 | -0.66(-0.86%) |
Mar 24, 2020 | 73.64 | 76.68 | 72.68 | 76.32 | 173,598 | +6.13(+8.73%) |
Mar 23, 2020 | 73.38 | 75.39 | 66.89 | 70.20 | 217,190 | -2.85(-3.90%) |
Mar 20, 2020 | 74.70 | 78.89 | 71.34 | 73.05 | 271,779 | -0.22(-0.30%) |
Mar 19, 2020 | 72.61 | 73.73 | 67.32 | 73.27 | 227,251 | -0.39(-0.53%) |
Mar 18, 2020 | 74.65 | 77.84 | 71.30 | 73.66 | 197,799 | -7.22(-8.93%) |
Mar 17, 2020 | 73.06 | 81.02 | 69.95 | 80.88 | 251,543 | +9.53(+13.35%) |
Mar 16, 2020 | 74.63 | 77.98 | 70.48 | 71.35 | 240,651 | -13.16(-15.57%) |
Mar 13, 2020 | 74.64 | 84.51 | 74.64 | 84.51 | 346,482 | +6.83(+8.80%) |
Mar 12, 2020 | 77.76 | 82.31 | 77.21 | 77.68 | 342,548 | -10.67(-12.08%) |
Mar 11, 2020 | 90.71 | 91.62 | 87.61 | 88.35 | 237,519 | -4.42(-4.76%) |
Mar 10, 2020 | 92.14 | 94.06 | 88.45 | 92.77 | 323,302 | +2.84(+3.16%) |
Mar 09, 2020 | 89.55 | 93.30 | 86.86 | 89.93 | 231,519 | -2.06(-2.24%) |
Mar 06, 2020 | 90.44 | 92.56 | 89.49 | 91.99 | 233,601 | -1.48(-1.59%) |
Mar 05, 2020 | 94.09 | 95.53 | 92.26 | 93.48 | 280,761 | -3.09(-3.20%) |
Mar 04, 2020 | 95.17 | 96.88 | 94.14 | 96.57 | 203,904 | +3.15(+3.37%) |
Mar 03, 2020 | 92.39 | 96.01 | 90.64 | 93.42 | 215,562 | +0.74(+0.79%) |