Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 78.49 | 79.88 | 77.95 | 79.80 | 1,800,738 | +2.45(+3.17%) |
Feb 25, 2021 | 77.95 | 78.17 | 76.62 | 77.35 | 2,360,080 | -1.36(-1.73%) |
Feb 24, 2021 | 77.91 | 78.85 | 77.80 | 78.71 | 865,928 | -0.43(-0.54%) |
Feb 23, 2021 | 79.04 | 79.56 | 78.86 | 79.14 | 849,524 | -0.26(-0.32%) |
Feb 22, 2021 | 79.82 | 80.20 | 79.14 | 79.40 | 590,963 | -0.59(-0.73%) |
Feb 19, 2021 | 80.37 | 80.52 | 79.76 | 79.99 | 351,624 | -1.00(-1.23%) |
Feb 18, 2021 | 80.65 | 81.17 | 80.51 | 80.98 | 408,162 | -0.27(-0.33%) |
Feb 17, 2021 | 81.32 | 81.54 | 80.80 | 81.25 | 423,236 | +0.44(+0.54%) |
Feb 16, 2021 | 80.96 | 81.18 | 80.66 | 80.81 | 749,404 | -1.13(-1.38%) |
Feb 12, 2021 | 82.27 | 82.47 | 81.94 | 81.95 | 596,494 | -1.02(-1.22%) |
Feb 11, 2021 | 83.34 | 83.39 | 82.84 | 82.96 | 354,716 | -0.42(-0.50%) |
Feb 10, 2021 | 83.13 | 83.38 | 83.04 | 83.38 | 354,228 | +0.51(+0.62%) |
Feb 09, 2021 | 83.09 | 83.31 | 82.79 | 82.87 | 302,946 | +0.06(+0.08%) |
Feb 08, 2021 | 82.59 | 83.14 | 82.49 | 82.81 | 1,391,957 | +0.31(+0.38%) |
Feb 05, 2021 | 83.04 | 83.28 | 82.46 | 82.49 | 2,020,585 | -0.70(-0.84%) |
Feb 04, 2021 | 83.14 | 83.28 | 82.94 | 83.19 | 319,506 | -0.18(-0.22%) |
Feb 03, 2021 | 83.76 | 83.85 | 83.35 | 83.37 | 685,139 | -0.72(-0.86%) |
Feb 02, 2021 | 83.92 | 84.13 | 83.83 | 84.10 | 305,331 | -0.54(-0.64%) |
Feb 01, 2021 | 84.42 | 84.79 | 84.34 | 84.64 | 419,057 | +0.11(+0.14%) |
Jan 29, 2021 | 84.19 | 84.78 | 84.13 | 84.52 | 2,144,345 | -0.50(-0.59%) |
Jan 28, 2021 | 85.23 | 85.28 | 84.62 | 85.02 | 460,607 | -0.48(-0.56%) |
Jan 27, 2021 | 85.61 | 85.84 | 85.34 | 85.50 | 632,529 | +0.26(+0.30%) |
Jan 26, 2021 | 85.09 | 85.36 | 85.02 | 85.24 | 219,534 | -0.13(-0.15%) |
Jan 25, 2021 | 84.91 | 85.41 | 84.85 | 85.37 | 376,565 | +0.94(+1.11%) |
Jan 22, 2021 | 84.44 | 84.51 | 84.22 | 84.43 | 332,222 | +0.20(+0.24%) |
Jan 21, 2021 | 84.22 | 84.38 | 84.03 | 84.23 | 325,316 | -0.53(-0.63%) |
Jan 20, 2021 | 84.51 | 84.76 | 84.40 | 84.76 | 348,299 | +0.05(+0.06%) |
Jan 19, 2021 | 84.32 | 84.70 | 84.25 | 84.70 | 632,764 | +0.25(+0.29%) |
Jan 15, 2021 | 84.60 | 84.70 | 84.24 | 84.46 | 419,983 | +0.33(+0.39%) |
Jan 14, 2021 | 84.82 | 84.84 | 83.87 | 84.13 | 619,229 | -0.73(-0.86%) |
Jan 13, 2021 | 84.34 | 85.07 | 84.30 | 84.86 | 407,941 | +0.86(+1.02%) |
Jan 12, 2021 | 83.85 | 84.06 | 83.41 | 84.00 | 569,854 | -0.04(-0.04%) |
Jan 11, 2021 | 84.00 | 84.07 | 83.74 | 84.04 | 386,928 | -0.17(-0.21%) |
Jan 08, 2021 | 84.25 | 84.48 | 83.83 | 84.21 | 321,936 | -0.27(-0.32%) |
Jan 07, 2021 | 84.44 | 84.61 | 84.16 | 84.48 | 722,739 | -0.69(-0.82%) |
Jan 06, 2021 | 85.54 | 85.54 | 84.71 | 85.18 | 513,699 | -1.72(-1.98%) |
Jan 05, 2021 | 87.17 | 87.17 | 86.49 | 86.90 | 313,910 | -0.64(-0.73%) |
Jan 04, 2021 | 87.03 | 87.80 | 86.93 | 87.54 | 375,363 | -0.06(-0.07%) |
Dec 31, 2020 | 87.60 | 87.60 | 87.60 | 202,179 | +0.15(+0.17%) | |
Dec 30, 2020 | 87.11 | 87.47 | 87.04 | 87.45 | 202,179 | +0.16(+0.18%) |
Dec 29, 2020 | 86.87 | 87.34 | 86.87 | 87.30 | 351,735 | -0.09(-0.10%) |
Dec 28, 2020 | 86.88 | 87.43 | 86.71 | 87.39 | 315,767 | +0.01(+0.01%) |
Dec 24, 2020 | 87.12 | 87.41 | 87.12 | 87.38 | 144,991 | +0.37(+0.43%) |
Dec 23, 2020 | 86.99 | 87.01 | 86.38 | 87.01 | 241,405 | -0.61(-0.69%) |
Dec 22, 2020 | 87.50 | 87.65 | 87.30 | 87.61 | 395,665 | +0.40(+0.46%) |
Dec 21, 2020 | 87.28 | 87.37 | 86.91 | 87.21 | 318,797 | +0.35(+0.41%) |
Dec 18, 2020 | 87.24 | 87.41 | 86.77 | 86.86 | 326,665 | -0.24(-0.27%) |
Dec 17, 2020 | 87.81 | 87.98 | 86.89 | 87.10 | 403,529 | -0.25(-0.28%) |
Dec 16, 2020 | 86.90 | 87.60 | 86.79 | 87.34 | 255,013 | -0.22(-0.25%) |
Dec 15, 2020 | 87.54 | 87.84 | 87.30 | 87.56 | 350,754 | -0.27(-0.31%) |
Dec 14, 2020 | 87.38 | 88.01 | 87.15 | 87.83 | 181,969 | -0.25(-0.29%) |
Dec 11, 2020 | 87.99 | 88.37 | 87.81 | 88.09 | 253,242 | +0.34(+0.38%) |
Dec 10, 2020 | 87.20 | 87.81 | 87.06 | 87.75 | 363,853 | +0.74(+0.85%) |
Dec 09, 2020 | 86.86 | 87.27 | 86.61 | 87.01 | 244,679 | -0.25(-0.29%) |
Dec 08, 2020 | 87.40 | 87.69 | 87.24 | 87.27 | 271,357 | +0.37(+0.43%) |
Dec 07, 2020 | 86.78 | 87.06 | 86.69 | 86.89 | 265,005 | +0.75(+0.87%) |
Dec 04, 2020 | 86.44 | 86.48 | 85.94 | 86.15 | 287,755 | -1.27(-1.46%) |
Dec 03, 2020 | 87.09 | 87.55 | 86.93 | 87.42 | 271,734 | +0.69(+0.80%) |
Dec 02, 2020 | 87.08 | 87.10 | 86.32 | 86.73 | 352,393 | -0.67(-0.77%) |
Dec 01, 2020 | 87.96 | 88.06 | 86.97 | 87.40 | 429,939 | -1.23(-1.38%) |
Nov 30, 2020 | 88.68 | 88.93 | 88.54 | 88.63 | 335,692 | -0.13(-0.14%) |
Nov 27, 2020 | 88.43 | 88.81 | 88.43 | 88.76 | 530,511 | +0.78(+0.89%) |
Nov 25, 2020 | 88.25 | 88.58 | 87.94 | 87.98 | 221,449 | -0.23(-0.26%) |
Nov 24, 2020 | 88.61 | 88.65 | 88.09 | 88.20 | 455,894 | -0.83(-0.93%) |
Nov 23, 2020 | 89.05 | 89.16 | 88.79 | 89.03 | 315,095 | -0.41(-0.46%) |
Nov 20, 2020 | 88.91 | 89.46 | 88.85 | 89.44 | 409,770 | +0.75(+0.84%) |
Nov 19, 2020 | 88.61 | 88.98 | 88.56 | 88.69 | 233,275 | +0.47(+0.54%) |
Nov 18, 2020 | 88.34 | 88.40 | 87.77 | 88.22 | 333,699 | +0.19(+0.22%) |
Nov 17, 2020 | 87.97 | 88.15 | 87.88 | 88.03 | 188,393 | +0.57(+0.65%) |
Nov 16, 2020 | 87.40 | 87.71 | 87.36 | 87.46 | 673,546 | -0.17(-0.20%) |
Nov 13, 2020 | 87.75 | 87.90 | 87.52 | 87.63 | 411,751 | -0.13(-0.14%) |
Nov 12, 2020 | 87.00 | 87.78 | 86.89 | 87.76 | 1,322,422 | +1.37(+1.59%) |
Nov 11, 2020 | 86.00 | 86.48 | 85.96 | 86.39 | 1,037,343 | +0.27(+0.32%) |
Nov 10, 2020 | 85.98 | 86.40 | 85.86 | 86.11 | 456,234 | -0.46(-0.54%) |
Nov 09, 2020 | 86.46 | 86.59 | 85.79 | 86.58 | 783,044 | -1.78(-2.02%) |
Nov 06, 2020 | 88.44 | 88.59 | 88.08 | 88.36 | 428,701 | -1.02(-1.14%) |
Nov 05, 2020 | 89.51 | 89.57 | 88.97 | 89.37 | 500,961 | +0.16(+0.18%) |
Nov 04, 2020 | 89.49 | 89.80 | 88.96 | 89.21 | 779,065 | +1.82(+2.08%) |
Nov 03, 2020 | 87.48 | 87.56 | 87.08 | 87.39 | 3,091,600 | -0.47(-0.54%) |
Nov 02, 2020 | 87.95 | 88.20 | 87.76 | 87.87 | 652,582 | +0.55(+0.63%) |
Oct 30, 2020 | 88.03 | 88.21 | 87.29 | 87.32 | 1,351,517 | -0.84(-0.96%) |
Oct 29, 2020 | 88.99 | 89.01 | 87.79 | 88.16 | 480,078 | -0.85(-0.96%) |
Oct 28, 2020 | 89.33 | 89.38 | 88.73 | 89.01 | 465,248 | +0.12(+0.13%) |
Oct 27, 2020 | 88.72 | 88.97 | 88.56 | 88.89 | 904,973 | +0.55(+0.63%) |
Oct 26, 2020 | 88.20 | 88.68 | 88.07 | 88.34 | 324,256 | +0.82(+0.93%) |
Oct 23, 2020 | 86.92 | 87.62 | 86.90 | 87.53 | 364,717 | +0.50(+0.57%) |
Oct 22, 2020 | 87.70 | 87.85 | 87.02 | 87.03 | 312,611 | -0.90(-1.02%) |
Oct 21, 2020 | 87.99 | 88.25 | 87.77 | 87.92 | 550,143 | -0.31(-0.35%) |
Oct 20, 2020 | 88.54 | 88.67 | 88.07 | 88.23 | 519,601 | -0.79(-0.89%) |
Oct 19, 2020 | 88.87 | 89.11 | 88.64 | 89.02 | 247,662 | -0.34(-0.38%) |
Oct 16, 2020 | 89.47 | 89.82 | 89.14 | 89.36 | 912,841 | -0.25(-0.27%) |
Oct 15, 2020 | 90.24 | 90.27 | 89.47 | 89.60 | 211,087 | -0.14(-0.15%) |
Oct 14, 2020 | 89.87 | 90.05 | 89.66 | 89.74 | 223,148 | +0.18(+0.20%) |
Oct 13, 2020 | 89.22 | 89.57 | 89.22 | 89.56 | 2,089,738 | +0.66(+0.75%) |
Oct 12, 2020 | 88.81 | 89.00 | 88.67 | 88.89 | 206,700 | +0.24(+0.28%) |
Oct 09, 2020 | 88.32 | 88.74 | 88.01 | 88.65 | 363,284 | -0.04(-0.04%) |
Oct 08, 2020 | 88.59 | 88.72 | 88.44 | 88.69 | 204,006 | +0.48(+0.55%) |
Oct 07, 2020 | 88.39 | 88.81 | 88.01 | 88.21 | 251,742 | -0.67(-0.76%) |
Oct 06, 2020 | 88.25 | 89.29 | 87.92 | 88.88 | 240,742 | +0.48(+0.54%) |
Oct 05, 2020 | 89.12 | 89.12 | 88.36 | 88.40 | 762,956 | -1.69(-1.87%) |
Oct 02, 2020 | 90.56 | 90.56 | 89.78 | 90.08 | 1,046,207 | -0.37(-0.41%) |
Oct 01, 2020 | 89.90 | 90.61 | 89.73 | 90.46 | 337,781 | +0.16(+0.18%) |
Sep 30, 2020 | 90.63 | 90.63 | 89.85 | 90.30 | 852,464 | -0.76(-0.84%) |
Sep 29, 2020 | 91.09 | 91.30 | 90.96 | 91.06 | 211,812 | +0.08(+0.09%) |
Sep 28, 2020 | 91.07 | 91.13 | 90.86 | 90.98 | 669,422 | -0.26(-0.29%) |
Sep 25, 2020 | 91.19 | 91.38 | 91.03 | 91.24 | 583,630 | +0.06(+0.07%) |
Sep 24, 2020 | 91.14 | 91.21 | 90.98 | 91.18 | 212,910 | +0.27(+0.30%) |
Sep 23, 2020 | 90.77 | 90.90 | 90.34 | 90.90 | 843,940 | +0.14(+0.16%) |
Sep 22, 2020 | 90.81 | 91.08 | 90.58 | 90.76 | 197,040 | -0.07(-0.08%) |
Sep 21, 2020 | 91.08 | 91.35 | 90.70 | 90.83 | 400,492 | +0.43(+0.47%) |
Sep 18, 2020 | 90.71 | 90.76 | 90.28 | 90.41 | 1,079,518 | -0.28(-0.31%) |
Sep 17, 2020 | 91.12 | 91.14 | 90.52 | 90.69 | 281,714 | +0.24(+0.27%) |
Sep 16, 2020 | 91.04 | 91.07 | 90.12 | 90.44 | 467,844 | -0.24(-0.26%) |
Sep 15, 2020 | 90.71 | 90.83 | 90.51 | 90.68 | 200,848 | -0.21(-0.23%) |
Sep 14, 2020 | 91.03 | 91.18 | 90.72 | 90.89 | 147,290 | +0.05(+0.06%) |
Sep 11, 2020 | 90.79 | 90.90 | 90.68 | 90.83 | 184,205 | +0.15(+0.17%) |
Sep 10, 2020 | 89.81 | 90.80 | 89.56 | 90.68 | 474,289 | +0.43(+0.48%) |
Sep 09, 2020 | 90.61 | 90.75 | 89.97 | 90.24 | 355,480 | -0.27(-0.30%) |
Sep 08, 2020 | 90.82 | 91.23 | 90.50 | 90.51 | 231,388 | +0.52(+0.57%) |
Sep 04, 2020 | 90.85 | 90.97 | 89.82 | 90.00 | 440,261 | -1.67(-1.82%) |
Sep 03, 2020 | 91.55 | 92.35 | 91.41 | 91.67 | 420,754 | +0.26(+0.29%) |
Sep 02, 2020 | 90.37 | 91.45 | 90.35 | 91.40 | 602,354 | +0.83(+0.92%) |
Sep 01, 2020 | 89.47 | 90.66 | 89.15 | 90.57 | 281,226 | +1.00(+1.12%) |
Aug 31, 2020 | 89.28 | 90.11 | 89.26 | 89.57 | 428,430 | +0.51(+0.57%) |
Aug 28, 2020 | 89.38 | 89.49 | 88.75 | 89.06 | 261,955 | -0.05(-0.05%) |
Aug 27, 2020 | 90.98 | 90.98 | 89.06 | 89.11 | 259,301 | -1.47(-1.62%) |
Aug 26, 2020 | 90.60 | 90.73 | 90.15 | 90.57 | 297,760 | -0.34(-0.38%) |
Aug 25, 2020 | 90.73 | 91.09 | 90.44 | 90.92 | 371,592 | -0.62(-0.67%) |
Aug 24, 2020 | 91.79 | 92.09 | 91.53 | 91.53 | 426,870 | -0.19(-0.21%) |
Aug 21, 2020 | 91.49 | 91.78 | 91.11 | 91.72 | 211,332 | +0.50(+0.55%) |
Aug 20, 2020 | 91.28 | 91.43 | 91.13 | 91.22 | 191,572 | +0.79(+0.87%) |
Aug 19, 2020 | 91.26 | 91.38 | 90.23 | 90.44 | 186,152 | -0.54(-0.60%) |
Aug 18, 2020 | 90.73 | 91.02 | 90.63 | 90.98 | 278,027 | +0.63(+0.70%) |
Aug 17, 2020 | 90.56 | 90.79 | 90.25 | 90.35 | 277,342 | +0.21(+0.23%) |
Aug 14, 2020 | 90.46 | 90.59 | 90.11 | 90.14 | 297,103 | -0.32(-0.35%) |
Aug 13, 2020 | 91.19 | 91.34 | 90.08 | 90.46 | 295,263 | -0.96(-1.05%) |
Aug 12, 2020 | 91.42 | 91.62 | 91.05 | 91.41 | 807,548 | -0.74(-0.80%) |
Aug 11, 2020 | 92.21 | 92.38 | 91.52 | 92.16 | 505,190 | -1.09(-1.16%) |
Aug 10, 2020 | 93.80 | 93.84 | 93.21 | 93.24 | 210,685 | -0.42(-0.44%) |
Aug 07, 2020 | 94.38 | 94.50 | 93.50 | 93.66 | 840,135 | -0.59(-0.62%) |
Aug 06, 2020 | 94.48 | 94.91 | 94.06 | 94.25 | 315,031 | +0.46(+0.49%) |
Aug 05, 2020 | 93.78 | 94.01 | 93.55 | 93.78 | 2,908,096 | -0.76(-0.80%) |
Aug 04, 2020 | 94.20 | 94.56 | 94.10 | 94.54 | 220,845 | +0.84(+0.90%) |
Aug 03, 2020 | 93.32 | 93.71 | 93.19 | 93.70 | 399,291 | -0.38(-0.41%) |
Jul 31, 2020 | 93.72 | 94.38 | 93.61 | 94.09 | 228,007 | -0.12(-0.12%) |
Jul 30, 2020 | 94.17 | 94.27 | 94.03 | 94.21 | 170,462 | +0.61(+0.65%) |
Jul 29, 2020 | 93.65 | 93.78 | 93.13 | 93.60 | 212,184 | -0.14(-0.14%) |
Jul 28, 2020 | 93.33 | 93.78 | 93.30 | 93.74 | 578,467 | +0.62(+0.67%) |
Jul 27, 2020 | 93.73 | 93.75 | 93.06 | 93.11 | 385,157 | -0.35(-0.38%) |
Jul 24, 2020 | 93.11 | 93.56 | 93.02 | 93.46 | 156,174 | -0.01(-0.01%) |
Jul 23, 2020 | 93.08 | 93.53 | 92.85 | 93.47 | 181,339 | +1.01(+1.09%) |
Jul 22, 2020 | 92.69 | 92.80 | 92.40 | 92.46 | 171,298 | +0.26(+0.28%) |
Jul 21, 2020 | 92.20 | 92.41 | 92.08 | 92.20 | 245,243 | +0.10(+0.11%) |
Jul 20, 2020 | 92.30 | 92.34 | 91.95 | 92.10 | 471,358 | +0.19(+0.21%) |
Jul 17, 2020 | 92.19 | 92.21 | 91.74 | 91.91 | 732,059 | -0.16(-0.18%) |
Jul 16, 2020 | 92.22 | 92.41 | 92.06 | 92.07 | 157,266 | +0.40(+0.43%) |
Jul 15, 2020 | 91.43 | 91.99 | 91.41 | 91.68 | 187,135 | -0.40(-0.43%) |
Jul 14, 2020 | 92.55 | 92.61 | 91.99 | 92.07 | 205,853 | +0.13(+0.14%) |
Jul 13, 2020 | 91.24 | 91.99 | 91.11 | 91.95 | 474,494 | +0.29(+0.32%) |
Jul 10, 2020 | 92.57 | 92.66 | 91.59 | 91.66 | 228,007 | -0.45(-0.49%) |
Jul 09, 2020 | 90.83 | 92.26 | 90.82 | 92.11 | 261,019 | +1.37(+1.51%) |
Jul 08, 2020 | 90.64 | 90.94 | 90.37 | 90.74 | 205,889 | -0.35(-0.39%) |
Jul 07, 2020 | 90.12 | 91.14 | 90.04 | 91.09 | 275,451 | +1.23(+1.37%) |
Jul 06, 2020 | 89.56 | 89.91 | 89.29 | 89.86 | 532,774 | -0.31(-0.34%) |
Jul 02, 2020 | 89.74 | 90.31 | 89.53 | 90.17 | 213,950 | +0.05(+0.05%) |
Jul 01, 2020 | 89.84 | 90.20 | 89.47 | 90.12 | 260,244 | -0.18(-0.20%) |
Jun 30, 2020 | 91.05 | 91.05 | 90.08 | 90.31 | 468,866 | -0.42(-0.47%) |
Jun 29, 2020 | 90.80 | 91.02 | 90.60 | 90.73 | 429,872 | -0.27(-0.30%) |
Jun 26, 2020 | 90.51 | 91.04 | 90.45 | 91.00 | 324,110 | +0.95(+1.05%) |
Jun 25, 2020 | 90.49 | 90.52 | 90.04 | 90.05 | 214,809 | +0.21(+0.23%) |
Jun 24, 2020 | 89.03 | 89.87 | 89.03 | 89.85 | 259,116 | +0.89(+1.00%) |
Jun 23, 2020 | 88.99 | 89.30 | 88.83 | 88.95 | 306,809 | -0.51(-0.56%) |
Jun 22, 2020 | 89.95 | 90.03 | 89.32 | 89.46 | 202,568 | -0.01(-0.01%) |
Jun 19, 2020 | 88.74 | 89.55 | 88.74 | 89.47 | 173,472 | +0.05(+0.05%) |
Jun 18, 2020 | 89.33 | 89.53 | 89.13 | 89.42 | 143,781 | +0.92(+1.04%) |
Jun 17, 2020 | 88.36 | 88.64 | 87.88 | 88.50 | 237,659 | +0.24(+0.28%) |
Jun 16, 2020 | 87.87 | 88.84 | 87.51 | 88.26 | 362,602 | -1.22(-1.36%) |
Jun 15, 2020 | 90.31 | 90.42 | 89.37 | 89.48 | 578,543 | +0.03(+0.03%) |
Jun 12, 2020 | 89.47 | 90.15 | 89.31 | 89.45 | 331,647 | -0.87(-0.96%) |
Jun 11, 2020 | 89.95 | 90.43 | 89.67 | 90.32 | 342,731 | +1.71(+1.92%) |
Jun 10, 2020 | 87.80 | 88.68 | 87.70 | 88.61 | 289,069 | +1.24(+1.41%) |
Jun 09, 2020 | 87.66 | 88.01 | 87.27 | 87.37 | 287,244 | +0.98(+1.14%) |
Jun 08, 2020 | 85.57 | 86.48 | 85.55 | 86.39 | 277,726 | +0.23(+0.27%) |
Jun 05, 2020 | 85.33 | 86.16 | 84.54 | 86.16 | 1,402,519 | -0.61(-0.71%) |
Jun 04, 2020 | 87.65 | 87.68 | 86.72 | 86.77 | 288,060 | -1.19(-1.35%) |
Jun 03, 2020 | 88.36 | 88.41 | 87.65 | 87.96 | 409,929 | -1.20(-1.35%) |
Jun 02, 2020 | 89.12 | 89.40 | 88.92 | 89.16 | 2,361,011 | -0.26(-0.29%) |
Jun 01, 2020 | 89.37 | 89.52 | 89.13 | 89.42 | 307,261 | -0.57(-0.64%) |
May 29, 2020 | 89.61 | 90.24 | 89.41 | 90.00 | 663,772 | +0.59(+0.65%) |
May 28, 2020 | 89.18 | 89.47 | 89.02 | 89.41 | 334,548 | -0.32(-0.36%) |
May 27, 2020 | 89.60 | 90.09 | 89.48 | 89.73 | 312,310 | -0.12(-0.13%) |
May 26, 2020 | 90.09 | 90.09 | 89.68 | 89.85 | 193,853 | -1.14(-1.26%) |
May 22, 2020 | 90.61 | 91.12 | 90.54 | 90.99 | 154,758 | +0.43(+0.48%) |
May 21, 2020 | 90.70 | 90.93 | 90.38 | 90.56 | 125,048 | +0.32(+0.36%) |
May 20, 2020 | 89.79 | 90.59 | 89.65 | 90.24 | 179,031 | +0.18(+0.20%) |
May 19, 2020 | 89.39 | 90.06 | 89.38 | 90.06 | 218,670 | +0.35(+0.39%) |
May 18, 2020 | 90.70 | 90.78 | 89.38 | 89.71 | 371,912 | -1.88(-2.06%) |
May 15, 2020 | 92.51 | 92.56 | 91.42 | 91.59 | 516,230 | -0.30(-0.32%) |
May 14, 2020 | 92.03 | 92.42 | 91.82 | 91.89 | 402,408 | +0.85(+0.93%) |
May 13, 2020 | 90.83 | 91.45 | 90.65 | 91.04 | 189,954 | +0.59(+0.66%) |
May 12, 2020 | 89.82 | 90.70 | 89.79 | 90.45 | 301,728 | +0.88(+0.99%) |
May 11, 2020 | 90.04 | 90.33 | 89.24 | 89.56 | 440,869 | -0.68(-0.76%) |
May 08, 2020 | 90.48 | 91.01 | 90.05 | 90.25 | 482,591 | -1.16(-1.27%) |
May 07, 2020 | 89.98 | 91.52 | 89.91 | 91.41 | 188,188 | +1.46(+1.62%) |
May 06, 2020 | 89.81 | 90.03 | 89.19 | 89.95 | 354,837 | -1.38(-1.51%) |
May 05, 2020 | 90.99 | 91.40 | 90.81 | 91.33 | 667,404 | -0.50(-0.54%) |
May 04, 2020 | 92.09 | 92.12 | 91.50 | 91.82 | 321,669 | -0.41(-0.44%) |
May 01, 2020 | 92.00 | 92.36 | 91.50 | 92.23 | 366,800 | +0.65(+0.71%) |
Apr 30, 2020 | 92.56 | 92.81 | 91.52 | 91.58 | 266,383 | -0.92(-0.99%) |
Apr 29, 2020 | 93.01 | 93.31 | 92.15 | 92.49 | 1,046,498 | -0.52(-0.56%) |
Apr 28, 2020 | 92.42 | 93.10 | 92.36 | 93.01 | 305,343 | +1.03(+1.11%) |
Apr 27, 2020 | 93.06 | 93.06 | 91.85 | 91.99 | 426,910 | -1.60(-1.71%) |
Apr 24, 2020 | 92.93 | 93.65 | 92.88 | 93.59 | 457,200 | +0.14(+0.15%) |
Apr 23, 2020 | 93.13 | 93.73 | 93.02 | 93.45 | 205,397 | +0.57(+0.61%) |
Apr 22, 2020 | 93.27 | 93.39 | 92.56 | 92.88 | 352,964 | -0.98(-1.04%) |
Apr 21, 2020 | 94.29 | 94.38 | 93.56 | 93.86 | 323,220 | +1.06(+1.14%) |
Apr 20, 2020 | 92.33 | 92.80 | 92.12 | 92.80 | 733,014 | +0.74(+0.80%) |
Apr 17, 2020 | 93.09 | 93.67 | 91.70 | 92.06 | 664,119 | -1.08(-1.16%) |
Apr 16, 2020 | 92.68 | 93.38 | 92.67 | 93.14 | 1,256,062 | +0.91(+0.98%) |
Apr 15, 2020 | 91.51 | 92.47 | 91.42 | 92.23 | 337,557 | +2.27(+2.52%) |
Apr 14, 2020 | 89.95 | 90.40 | 89.72 | 89.97 | 378,166 | -0.10(-0.11%) |
Apr 13, 2020 | 90.30 | 90.98 | 89.94 | 90.06 | 325,796 | -0.50(-0.56%) |
Apr 09, 2020 | 90.06 | 90.95 | 89.94 | 90.57 | 645,217 | -0.01(-0.01%) |
Apr 08, 2020 | 90.68 | 91.15 | 90.22 | 90.58 | 452,927 | -0.59(-0.65%) |
Apr 07, 2020 | 90.49 | 91.37 | 89.98 | 91.17 | 453,452 | -0.90(-0.98%) |
Apr 06, 2020 | 91.72 | 92.42 | 91.38 | 92.07 | 296,649 | -0.34(-0.37%) |
Apr 03, 2020 | 92.45 | 93.36 | 92.31 | 92.41 | 442,634 | +0.08(+0.09%) |
Apr 02, 2020 | 92.85 | 92.89 | 91.75 | 92.33 | 326,013 | +0.86(+0.94%) |
Apr 01, 2020 | 93.01 | 93.01 | 91.26 | 91.47 | 809,003 | +0.78(+0.86%) |
Mar 31, 2020 | 90.69 | 91.64 | 90.36 | 90.69 | 678,387 | -0.43(-0.47%) |
Mar 30, 2020 | 92.30 | 93.35 | 90.98 | 91.12 | 388,394 | -0.83(-0.90%) |
Mar 27, 2020 | 90.74 | 92.35 | 90.28 | 91.95 | 308,853 | +2.19(+2.44%) |
Mar 26, 2020 | 90.18 | 90.86 | 89.25 | 89.76 | 1,571,098 | +0.25(+0.28%) |
Mar 25, 2020 | 89.56 | 91.44 | 88.71 | 89.51 | 370,869 | -0.04(-0.05%) |
Mar 24, 2020 | 88.35 | 90.66 | 87.73 | 89.55 | 776,432 | -1.08(-1.19%) |
Mar 23, 2020 | 87.14 | 91.12 | 86.26 | 90.63 | 804,627 | +3.49(+4.01%) |
Mar 20, 2020 | 84.41 | 87.14 | 83.50 | 87.14 | 846,256 | +5.42(+6.64%) |
Mar 19, 2020 | 80.81 | 84.39 | 80.10 | 81.71 | 2,111,165 | +0.81(+1.00%) |
Mar 18, 2020 | 83.95 | 85.05 | 76.60 | 80.90 | 1,630,343 | -3.39(-4.03%) |
Mar 17, 2020 | 89.78 | 90.68 | 84.18 | 84.30 | 653,010 | -5.93(-6.58%) |
Mar 16, 2020 | 86.98 | 90.57 | 86.26 | 90.23 | 1,377,665 | +5.12(+6.01%) |
Mar 13, 2020 | 85.11 | 86.32 | 83.22 | 85.11 | 1,004,414 | -1.20(-1.39%) |
Mar 12, 2020 | 89.40 | 91.37 | 85.29 | 86.32 | 1,675,856 | -1.11(-1.27%) |
Mar 11, 2020 | 90.74 | 91.86 | 87.10 | 87.43 | 1,039,997 | -2.42(-2.69%) |
Mar 10, 2020 | 93.22 | 94.94 | 89.43 | 89.85 | 825,510 | -4.45(-4.72%) |
Mar 09, 2020 | 95.44 | 98.55 | 94.30 | 94.30 | 1,684,945 | +2.98(+3.26%) |
Mar 06, 2020 | 91.74 | 92.62 | 90.01 | 91.32 | 1,075,251 | +4.27(+4.91%) |
Mar 05, 2020 | 86.34 | 87.20 | 86.20 | 87.05 | 360,933 | +1.98(+2.33%) |
Mar 04, 2020 | 85.95 | 86.41 | 84.79 | 85.06 | 1,834,632 | -0.86(-1.00%) |
Mar 03, 2020 | 84.50 | 87.63 | 83.70 | 85.92 | 852,207 | +1.35(+1.59%) |