Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 102.92 | 103.19 | 101.93 | 101.96 | 1,702,225 | -1.50(-1.45%) |
Mar 30, 2021 | 102.03 | 104.32 | 102.03 | 103.46 | 1,797,268 | +0.53(+0.51%) |
Mar 29, 2021 | 101.79 | 103.65 | 100.92 | 102.93 | 1,822,710 | +1.08(+1.06%) |
Mar 26, 2021 | 101.75 | 101.92 | 100.18 | 101.85 | 1,476,260 | +0.64(+0.63%) |
Mar 25, 2021 | 100.92 | 101.32 | 99.92 | 101.21 | 1,517,597 | +0.28(+0.28%) |
Mar 24, 2021 | 101.79 | 102.58 | 100.92 | 100.92 | 1,272,067 | -0.87(-0.85%) |
Mar 23, 2021 | 101.75 | 102.15 | 101.27 | 101.79 | 1,563,805 | -0.71(-0.69%) |
Mar 22, 2021 | 101.58 | 102.72 | 101.44 | 102.50 | 2,032,623 | +0.74(+0.73%) |
Mar 19, 2021 | 102.24 | 103.23 | 101.38 | 101.75 | 3,378,296 | -0.33(-0.32%) |
Mar 18, 2021 | 104.44 | 104.59 | 102.05 | 102.08 | 1,745,712 | -2.55(-2.44%) |
Mar 17, 2021 | 102.55 | 105.26 | 102.04 | 104.64 | 2,872,775 | +2.09(+2.04%) |
Mar 16, 2021 | 101.79 | 102.87 | 101.43 | 102.55 | 2,429,041 | +0.76(+0.75%) |
Mar 15, 2021 | 99.19 | 101.80 | 99.08 | 101.78 | 2,074,170 | +3.00(+3.03%) |
Mar 12, 2021 | 98.90 | 99.35 | 98.13 | 98.79 | 1,658,008 | +0.17(+0.17%) |
Mar 11, 2021 | 99.04 | 99.70 | 98.47 | 98.62 | 1,958,740 | +0.02(+0.02%) |
Mar 10, 2021 | 96.95 | 99.16 | 96.89 | 98.60 | 2,117,184 | +1.82(+1.88%) |
Mar 09, 2021 | 98.47 | 98.76 | 96.75 | 96.78 | 2,655,252 | -1.38(-1.40%) |
Mar 08, 2021 | 98.49 | 99.37 | 98.11 | 98.15 | 2,161,137 | -0.18(-0.18%) |
Mar 05, 2021 | 97.83 | 98.78 | 96.08 | 98.33 | 1,737,900 | +0.72(+0.73%) |
Mar 04, 2021 | 97.74 | 98.35 | 96.10 | 97.62 | 1,894,537 | +0.06(+0.06%) |
Mar 03, 2021 | 98.75 | 99.11 | 97.53 | 97.56 | 1,846,915 | -1.16(-1.17%) |
Mar 02, 2021 | 98.28 | 99.43 | 97.76 | 98.72 | 2,600,239 | +0.22(+0.22%) |
Mar 01, 2021 | 98.03 | 99.77 | 97.99 | 98.50 | 1,534,547 | +0.92(+0.95%) |
Feb 26, 2021 | 99.17 | 99.22 | 97.28 | 97.58 | 2,141,925 | -1.10(-1.12%) |
Feb 25, 2021 | 98.63 | 98.98 | 97.91 | 98.68 | 1,858,590 | +0.02(+0.02%) |
Feb 24, 2021 | 98.56 | 99.03 | 97.75 | 98.66 | 1,808,186 | +0.03(+0.03%) |
Feb 23, 2021 | 99.53 | 100.59 | 97.97 | 98.63 | 1,905,322 | -0.34(-0.34%) |
Feb 22, 2021 | 98.42 | 99.47 | 97.80 | 98.97 | 2,230,898 | -0.11(-0.11%) |
Feb 19, 2021 | 99.46 | 99.96 | 98.90 | 99.09 | 1,832,010 | -0.23(-0.23%) |
Feb 18, 2021 | 97.96 | 99.80 | 97.96 | 99.31 | 1,576,222 | +0.97(+0.99%) |
Feb 17, 2021 | 98.72 | 99.37 | 97.97 | 98.34 | 2,401,252 | -1.19(-1.19%) |
Feb 16, 2021 | 99.60 | 100.08 | 98.94 | 99.53 | 2,020,450 | +0.12(+0.12%) |
Feb 12, 2021 | 99.39 | 99.81 | 98.52 | 99.41 | 1,234,673 | -0.01(-0.01%) |
Feb 11, 2021 | 98.73 | 99.89 | 98.27 | 99.42 | 1,900,458 | +1.09(+1.11%) |
Feb 10, 2021 | 97.35 | 98.81 | 96.60 | 98.32 | 2,137,679 | +1.59(+1.65%) |
Feb 09, 2021 | 97.00 | 97.52 | 95.91 | 96.73 | 1,703,564 | -0.23(-0.23%) |
Feb 08, 2021 | 98.32 | 98.60 | 96.42 | 96.95 | 2,075,130 | -1.86(-1.88%) |
Feb 05, 2021 | 96.94 | 99.33 | 96.94 | 98.81 | 2,415,937 | +2.20(+2.28%) |
Feb 04, 2021 | 98.90 | 99.32 | 96.48 | 96.61 | 2,960,443 | -1.63(-1.66%) |
Feb 03, 2021 | 99.23 | 99.57 | 98.24 | 98.24 | 1,712,119 | -1.47(-1.48%) |
Feb 02, 2021 | 97.84 | 100.29 | 97.22 | 99.71 | 2,131,925 | +3.04(+3.14%) |
Feb 01, 2021 | 95.90 | 97.28 | 95.34 | 96.67 | 1,899,985 | +1.47(+1.55%) |
Jan 29, 2021 | 95.76 | 96.84 | 94.91 | 95.20 | 2,026,820 | -0.98(-1.01%) |
Jan 28, 2021 | 95.91 | 97.74 | 95.75 | 96.18 | 1,947,993 | +0.48(+0.50%) |
Jan 27, 2021 | 99.00 | 99.11 | 95.48 | 95.70 | 2,040,712 | -4.05(-4.06%) |
Jan 26, 2021 | 99.10 | 100.58 | 97.49 | 99.75 | 1,955,572 | +1.01(+1.03%) |
Jan 25, 2021 | 99.70 | 99.79 | 97.80 | 98.74 | 1,594,040 | -1.72(-1.71%) |
Jan 22, 2021 | 100.71 | 100.94 | 99.50 | 100.45 | 1,014,156 | -0.74(-0.73%) |
Jan 21, 2021 | 102.71 | 102.71 | 101.18 | 101.19 | 1,278,632 | -1.44(-1.40%) |
Jan 20, 2021 | 100.98 | 102.83 | 100.76 | 102.63 | 1,645,746 | +1.90(+1.88%) |
Jan 19, 2021 | 100.33 | 101.31 | 100.13 | 100.73 | 1,863,962 | +0.72(+0.72%) |
Jan 15, 2021 | 100.86 | 100.86 | 99.43 | 100.01 | 1,240,377 | -1.09(-1.08%) |
Jan 14, 2021 | 101.10 | 102.86 | 100.66 | 101.10 | 1,596,682 | +0.59(+0.59%) |
Jan 13, 2021 | 100.48 | 101.05 | 99.69 | 100.51 | 1,640,424 | -0.49(-0.48%) |
Jan 12, 2021 | 100.83 | 101.73 | 99.87 | 101.00 | 1,260,717 | +0.00(+0.00%) |
Jan 11, 2021 | 100.18 | 101.34 | 99.97 | 101.00 | 1,416,955 | +0.49(+0.49%) |
Jan 08, 2021 | 99.25 | 100.79 | 99.07 | 100.51 | 1,334,938 | +1.45(+1.47%) |
Jan 07, 2021 | 99.90 | 100.36 | 98.75 | 99.06 | 2,369,755 | -0.76(-0.76%) |
Jan 06, 2021 | 99.08 | 100.09 | 98.86 | 99.81 | 1,442,085 | +0.54(+0.55%) |
Jan 05, 2021 | 99.09 | 99.76 | 98.68 | 99.27 | 1,572,804 | +0.01(+0.01%) |
Jan 04, 2021 | 102.26 | 102.26 | 98.36 | 99.26 | 2,194,179 | -2.57(-2.52%) |
Dec 31, 2020 | 101.83 | 101.83 | 101.83 | 1,351,625 | -0.89(-0.87%) | |
Dec 30, 2020 | 102.57 | 103.80 | 102.55 | 102.72 | 1,351,625 | +0.06(+0.06%) |
Dec 29, 2020 | 102.83 | 103.71 | 102.62 | 102.67 | 1,938,406 | -0.31(-0.30%) |
Dec 28, 2020 | 101.77 | 103.04 | 100.72 | 102.98 | 1,943,307 | +2.10(+2.08%) |
Dec 24, 2020 | 100.58 | 101.02 | 100.31 | 100.88 | 362,785 | +0.70(+0.70%) |
Dec 23, 2020 | 100.52 | 101.24 | 100.17 | 100.17 | 943,196 | -0.57(-0.57%) |
Dec 22, 2020 | 101.36 | 101.60 | 100.39 | 100.74 | 1,278,492 | -1.15(-1.13%) |
Dec 21, 2020 | 101.42 | 102.67 | 100.06 | 101.90 | 1,374,033 | -1.08(-1.05%) |
Dec 18, 2020 | 102.08 | 103.34 | 102.05 | 102.98 | 4,812,046 | +0.93(+0.91%) |
Dec 17, 2020 | 101.99 | 102.13 | 101.17 | 102.05 | 3,030,480 | +1.28(+1.28%) |
Dec 16, 2020 | 100.85 | 101.91 | 100.53 | 100.76 | 2,571,778 | +0.04(+0.04%) |
Dec 15, 2020 | 99.79 | 100.98 | 99.39 | 100.72 | 2,513,518 | +1.76(+1.78%) |
Dec 14, 2020 | 100.27 | 100.27 | 98.80 | 98.96 | 2,148,499 | -0.46(-0.46%) |
Dec 11, 2020 | 99.32 | 99.90 | 98.82 | 99.42 | 1,639,835 | -0.44(-0.44%) |
Dec 10, 2020 | 99.58 | 100.44 | 99.34 | 99.86 | 1,432,589 | -0.10(-0.10%) |
Dec 09, 2020 | 99.06 | 100.28 | 98.59 | 99.96 | 1,526,261 | +1.33(+1.35%) |
Dec 08, 2020 | 98.12 | 99.08 | 98.00 | 98.63 | 1,515,116 | -0.08(-0.09%) |
Dec 07, 2020 | 98.99 | 99.14 | 98.18 | 98.72 | 1,606,782 | -0.58(-0.59%) |
Dec 04, 2020 | 98.58 | 99.57 | 98.28 | 99.30 | 956,162 | +1.26(+1.28%) |
Dec 03, 2020 | 98.18 | 98.71 | 97.85 | 98.04 | 1,417,819 | -0.43(-0.44%) |
Dec 02, 2020 | 99.31 | 99.39 | 98.30 | 98.47 | 1,383,831 | -1.28(-1.28%) |
Dec 01, 2020 | 100.22 | 100.36 | 98.98 | 99.75 | 1,840,304 | +0.51(+0.51%) |
Nov 30, 2020 | 99.62 | 99.89 | 98.50 | 99.24 | 3,094,595 | -1.29(-1.29%) |
Nov 27, 2020 | 100.37 | 101.03 | 100.18 | 100.54 | 854,138 | +0.54(+0.53%) |
Nov 25, 2020 | 100.28 | 100.63 | 99.35 | 100.00 | 1,467,664 | -0.54(-0.54%) |
Nov 24, 2020 | 99.13 | 100.66 | 98.73 | 100.55 | 1,535,069 | +2.49(+2.54%) |
Nov 23, 2020 | 98.60 | 98.84 | 97.58 | 98.05 | 1,551,795 | +0.01(+0.01%) |
Nov 20, 2020 | 98.20 | 98.48 | 97.75 | 98.04 | 1,650,421 | -0.26(-0.27%) |
Nov 19, 2020 | 97.27 | 98.42 | 96.95 | 98.30 | 1,158,091 | +1.03(+1.06%) |
Nov 18, 2020 | 97.51 | 98.07 | 96.90 | 97.28 | 1,379,292 | +0.12(+0.12%) |
Nov 17, 2020 | 96.63 | 97.41 | 96.19 | 97.15 | 1,071,070 | -0.67(-0.69%) |
Nov 16, 2020 | 96.85 | 98.88 | 96.63 | 97.83 | 1,687,183 | +1.76(+1.84%) |
Nov 13, 2020 | 94.44 | 96.20 | 94.20 | 96.06 | 1,440,959 | +2.29(+2.44%) |
Nov 12, 2020 | 94.83 | 95.49 | 93.14 | 93.77 | 1,420,000 | -1.31(-1.38%) |
Nov 11, 2020 | 96.38 | 96.68 | 94.84 | 95.08 | 1,363,458 | -1.09(-1.14%) |
Nov 10, 2020 | 95.96 | 97.13 | 95.25 | 96.17 | 1,654,703 | +0.94(+0.99%) |
Nov 09, 2020 | 97.48 | 99.29 | 95.16 | 95.23 | 2,179,949 | +2.43(+2.62%) |
Nov 06, 2020 | 93.91 | 94.56 | 92.57 | 92.80 | 1,869,092 | -1.23(-1.31%) |
Nov 05, 2020 | 92.84 | 94.53 | 92.42 | 94.04 | 3,001,763 | +1.98(+2.15%) |
Nov 04, 2020 | 90.87 | 93.35 | 90.25 | 92.06 | 2,167,902 | +1.69(+1.87%) |
Nov 03, 2020 | 90.04 | 91.23 | 89.45 | 90.37 | 1,552,481 | +1.42(+1.60%) |
Nov 02, 2020 | 88.17 | 89.58 | 87.53 | 88.95 | 2,043,660 | +1.79(+2.06%) |
Oct 30, 2020 | 88.12 | 88.91 | 86.24 | 87.15 | 2,290,479 | -1.50(-1.70%) |
Oct 29, 2020 | 90.87 | 91.02 | 86.12 | 88.66 | 2,151,360 | -0.11(-0.13%) |
Oct 28, 2020 | 89.71 | 90.77 | 88.61 | 88.77 | 1,675,292 | -2.74(-2.99%) |
Oct 27, 2020 | 92.28 | 92.61 | 91.35 | 91.51 | 1,097,411 | -1.13(-1.22%) |
Oct 26, 2020 | 93.89 | 93.89 | 91.07 | 92.64 | 1,392,157 | -1.94(-2.05%) |
Oct 23, 2020 | 93.69 | 94.79 | 92.55 | 94.58 | 1,112,953 | +1.34(+1.43%) |
Oct 22, 2020 | 93.06 | 93.34 | 91.70 | 93.24 | 1,431,867 | +0.73(+0.79%) |
Oct 21, 2020 | 90.85 | 92.80 | 90.71 | 92.51 | 1,135,734 | +1.67(+1.84%) |
Oct 20, 2020 | 91.39 | 91.96 | 90.58 | 90.84 | 1,191,182 | +0.03(+0.03%) |
Oct 19, 2020 | 91.88 | 93.19 | 90.61 | 90.81 | 1,165,030 | -1.20(-1.30%) |
Oct 16, 2020 | 93.07 | 94.08 | 91.90 | 92.01 | 2,443,720 | -0.90(-0.96%) |
Oct 15, 2020 | 89.58 | 93.15 | 89.29 | 92.91 | 2,600,006 | +2.77(+3.08%) |
Oct 14, 2020 | 89.86 | 90.91 | 89.53 | 90.13 | 1,410,357 | +0.48(+0.53%) |
Oct 13, 2020 | 89.10 | 90.01 | 89.06 | 89.66 | 907,653 | +0.03(+0.03%) |
Oct 12, 2020 | 89.19 | 89.86 | 88.57 | 89.63 | 1,046,165 | +0.46(+0.51%) |
Oct 09, 2020 | 89.30 | 89.72 | 88.55 | 89.17 | 1,252,594 | +0.07(+0.08%) |
Oct 08, 2020 | 87.96 | 89.11 | 87.68 | 89.10 | 1,326,914 | +1.43(+1.63%) |
Oct 07, 2020 | 86.66 | 88.22 | 86.57 | 87.67 | 1,631,566 | +1.83(+2.13%) |
Oct 06, 2020 | 88.30 | 88.55 | 85.75 | 85.84 | 1,373,306 | -2.03(-2.31%) |
Oct 05, 2020 | 89.35 | 89.44 | 87.17 | 87.86 | 1,515,354 | -1.01(-1.13%) |
Oct 02, 2020 | 84.62 | 89.00 | 84.35 | 88.87 | 2,327,317 | +3.13(+3.65%) |
Oct 01, 2020 | 86.05 | 86.39 | 85.17 | 85.74 | 1,392,900 | +0.49(+0.57%) |
Sep 30, 2020 | 85.09 | 86.40 | 84.75 | 85.26 | 1,858,182 | +0.55(+0.65%) |
Sep 29, 2020 | 85.52 | 85.80 | 84.27 | 84.71 | 1,726,914 | -1.09(-1.27%) |
Sep 28, 2020 | 85.80 | 86.33 | 85.34 | 85.80 | 1,814,933 | +0.47(+0.55%) |
Sep 25, 2020 | 85.02 | 85.67 | 83.79 | 85.33 | 1,236,638 | +0.01(+0.01%) |
Sep 24, 2020 | 83.75 | 85.43 | 83.22 | 85.32 | 1,767,671 | +1.49(+1.78%) |
Sep 23, 2020 | 84.76 | 85.37 | 83.67 | 83.83 | 1,880,661 | -0.77(-0.91%) |
Sep 22, 2020 | 83.46 | 84.81 | 82.97 | 84.59 | 1,320,755 | +1.17(+1.40%) |
Sep 21, 2020 | 84.42 | 85.07 | 82.25 | 83.43 | 1,839,436 | -2.59(-3.01%) |
Sep 18, 2020 | 87.13 | 88.13 | 85.97 | 86.01 | 2,972,515 | -1.49(-1.71%) |
Sep 17, 2020 | 87.49 | 88.37 | 86.82 | 87.51 | 1,343,480 | -1.03(-1.16%) |
Sep 16, 2020 | 87.64 | 89.13 | 87.42 | 88.54 | 1,735,950 | +1.20(+1.38%) |
Sep 15, 2020 | 87.03 | 88.08 | 86.94 | 87.33 | 1,275,738 | +0.61(+0.70%) |
Sep 14, 2020 | 86.99 | 87.95 | 86.42 | 86.72 | 1,603,045 | +0.56(+0.65%) |
Sep 11, 2020 | 86.51 | 87.25 | 85.44 | 86.16 | 1,334,836 | -0.07(-0.09%) |
Sep 10, 2020 | 87.20 | 88.30 | 86.01 | 86.24 | 1,749,928 | -0.97(-1.11%) |
Sep 09, 2020 | 87.88 | 88.55 | 87.13 | 87.21 | 1,277,933 | -0.27(-0.31%) |
Sep 08, 2020 | 88.71 | 89.77 | 87.28 | 87.48 | 2,468,371 | -1.44(-1.62%) |
Sep 04, 2020 | 90.49 | 90.81 | 88.06 | 88.92 | 2,168,400 | -1.04(-1.15%) |
Sep 03, 2020 | 91.91 | 92.02 | 89.07 | 89.96 | 1,634,291 | -1.54(-1.68%) |
Sep 02, 2020 | 89.75 | 92.12 | 89.55 | 91.50 | 2,006,021 | +1.71(+1.90%) |
Sep 01, 2020 | 89.26 | 89.81 | 88.65 | 89.79 | 1,732,921 | +0.28(+0.31%) |
Aug 31, 2020 | 90.75 | 90.87 | 89.39 | 89.51 | 1,554,194 | -1.49(-1.64%) |
Aug 28, 2020 | 89.67 | 91.14 | 89.24 | 91.00 | 1,624,506 | +1.85(+2.07%) |
Aug 27, 2020 | 90.00 | 90.27 | 89.15 | 89.15 | 1,779,647 | +0.13(+0.15%) |
Aug 26, 2020 | 89.76 | 89.76 | 88.54 | 89.02 | 1,629,070 | -1.07(-1.19%) |
Aug 25, 2020 | 90.31 | 90.42 | 89.54 | 90.10 | 1,263,408 | +0.36(+0.41%) |
Aug 24, 2020 | 89.58 | 90.11 | 88.44 | 89.73 | 1,548,924 | +0.43(+0.48%) |
Aug 21, 2020 | 88.67 | 89.51 | 88.58 | 89.30 | 1,589,408 | +0.68(+0.77%) |
Aug 20, 2020 | 86.49 | 88.76 | 86.42 | 88.63 | 1,449,079 | +1.34(+1.53%) |
Aug 19, 2020 | 88.41 | 88.69 | 86.92 | 87.29 | 1,372,987 | -0.90(-1.02%) |
Aug 18, 2020 | 87.69 | 88.19 | 86.98 | 88.19 | 1,574,777 | +1.21(+1.39%) |
Aug 17, 2020 | 86.28 | 87.44 | 86.00 | 86.98 | 1,290,570 | +0.88(+1.03%) |
Aug 14, 2020 | 86.13 | 86.57 | 85.51 | 86.10 | 840,438 | -0.11(-0.13%) |
Aug 13, 2020 | 86.39 | 87.09 | 86.01 | 86.21 | 1,314,142 | -0.36(-0.42%) |
Aug 12, 2020 | 86.70 | 87.16 | 86.00 | 86.57 | 1,279,864 | +0.43(+0.50%) |
Aug 11, 2020 | 85.58 | 87.26 | 85.56 | 86.14 | 1,537,909 | +1.26(+1.49%) |
Aug 10, 2020 | 84.52 | 85.27 | 84.47 | 84.88 | 1,170,265 | +0.48(+0.57%) |
Aug 07, 2020 | 84.14 | 84.86 | 83.67 | 84.40 | 1,333,940 | -0.16(-0.19%) |
Aug 06, 2020 | 84.02 | 85.00 | 83.78 | 84.55 | 1,285,701 | -0.01(-0.01%) |
Aug 05, 2020 | 85.71 | 85.99 | 84.37 | 84.56 | 1,342,615 | -0.76(-0.89%) |
Aug 04, 2020 | 84.12 | 85.87 | 84.00 | 85.33 | 1,422,265 | +0.84(+0.99%) |
Aug 03, 2020 | 84.80 | 85.93 | 84.38 | 84.49 | 1,867,342 | -0.12(-0.14%) |
Jul 31, 2020 | 85.09 | 85.36 | 83.78 | 84.61 | 2,060,635 | -0.55(-0.64%) |
Jul 30, 2020 | 86.56 | 87.54 | 84.16 | 85.16 | 4,157,001 | -2.96(-3.36%) |
Jul 29, 2020 | 86.19 | 88.69 | 86.12 | 88.12 | 2,989,452 | +1.93(+2.24%) |
Jul 28, 2020 | 87.04 | 87.33 | 85.79 | 86.19 | 2,336,370 | -0.58(-0.66%) |
Jul 27, 2020 | 86.44 | 87.50 | 86.02 | 86.77 | 2,381,750 | +0.21(+0.25%) |
Jul 24, 2020 | 86.44 | 86.85 | 85.69 | 86.55 | 1,100,318 | +0.25(+0.29%) |
Jul 23, 2020 | 86.74 | 87.53 | 85.83 | 86.30 | 1,671,473 | -0.70(-0.80%) |
Jul 22, 2020 | 84.30 | 87.55 | 84.25 | 87.00 | 2,520,034 | +2.40(+2.83%) |
Jul 21, 2020 | 85.22 | 85.60 | 84.46 | 84.60 | 1,542,545 | +0.12(+0.14%) |
Jul 20, 2020 | 83.96 | 84.77 | 83.33 | 84.48 | 1,441,104 | +0.32(+0.38%) |
Jul 17, 2020 | 83.68 | 84.56 | 83.11 | 84.16 | 1,393,126 | +0.82(+0.98%) |
Jul 16, 2020 | 83.54 | 84.01 | 83.09 | 83.35 | 1,935,529 | -0.61(-0.73%) |
Jul 15, 2020 | 83.29 | 84.28 | 82.42 | 83.96 | 2,445,816 | +2.02(+2.46%) |
Jul 14, 2020 | 80.95 | 82.19 | 80.66 | 81.94 | 1,572,848 | +0.70(+0.86%) |
Jul 13, 2020 | 81.48 | 83.25 | 80.89 | 81.25 | 2,465,450 | +0.18(+0.22%) |
Jul 10, 2020 | 80.10 | 81.26 | 79.63 | 81.07 | 1,104,837 | +0.80(+1.00%) |
Jul 09, 2020 | 80.49 | 81.07 | 79.63 | 80.27 | 1,950,025 | -0.16(-0.20%) |
Jul 08, 2020 | 80.78 | 81.27 | 79.97 | 80.43 | 1,575,456 | -0.29(-0.36%) |
Jul 07, 2020 | 81.77 | 81.95 | 80.55 | 80.72 | 1,410,497 | -1.53(-1.86%) |
Jul 06, 2020 | 81.45 | 82.47 | 80.27 | 82.25 | 1,384,865 | +1.81(+2.25%) |
Jul 02, 2020 | 81.53 | 82.35 | 80.25 | 80.44 | 1,875,975 | +0.10(+0.13%) |
Jul 01, 2020 | 81.00 | 81.47 | 79.52 | 80.34 | 2,112,163 | -0.43(-0.53%) |
Jun 30, 2020 | 79.83 | 81.23 | 79.49 | 80.76 | 2,202,399 | -0.07(-0.08%) |
Jun 29, 2020 | 79.01 | 81.01 | 78.36 | 80.83 | 1,390,481 | +2.04(+2.58%) |
Jun 26, 2020 | 79.73 | 80.35 | 78.22 | 78.79 | 4,997,758 | -1.12(-1.41%) |
Jun 25, 2020 | 80.22 | 80.55 | 78.85 | 79.92 | 1,733,873 | -0.52(-0.65%) |
Jun 24, 2020 | 81.26 | 81.35 | 78.94 | 80.44 | 3,062,922 | -1.26(-1.55%) |
Jun 23, 2020 | 82.67 | 82.98 | 81.52 | 81.70 | 2,253,570 | +0.09(+0.11%) |
Jun 22, 2020 | 81.78 | 82.23 | 81.05 | 81.61 | 2,388,681 | -0.41(-0.50%) |
Jun 19, 2020 | 85.01 | 85.42 | 81.68 | 82.02 | 4,450,558 | -1.74(-2.07%) |
Jun 18, 2020 | 84.31 | 84.57 | 83.29 | 83.76 | 1,536,978 | -1.05(-1.24%) |
Jun 17, 2020 | 85.84 | 85.94 | 84.43 | 84.81 | 1,490,012 | -0.56(-0.65%) |
Jun 16, 2020 | 87.66 | 87.66 | 84.47 | 85.36 | 1,982,693 | +0.39(+0.46%) |
Jun 15, 2020 | 83.14 | 85.40 | 82.26 | 84.97 | 1,755,118 | +0.15(+0.18%) |
Jun 12, 2020 | 86.28 | 86.41 | 83.33 | 84.82 | 1,943,877 | +0.57(+0.67%) |
Jun 11, 2020 | 85.50 | 86.35 | 83.50 | 84.26 | 2,733,838 | -3.18(-3.63%) |
Jun 10, 2020 | 88.68 | 88.95 | 86.80 | 87.44 | 2,602,678 | -1.37(-1.54%) |
Jun 09, 2020 | 88.28 | 89.54 | 87.27 | 88.80 | 2,220,400 | -0.40(-0.45%) |
Jun 08, 2020 | 89.68 | 90.01 | 88.76 | 89.20 | 2,957,162 | -0.49(-0.55%) |
Jun 05, 2020 | 90.84 | 91.33 | 88.76 | 89.69 | 4,006,342 | +1.42(+1.61%) |
Jun 04, 2020 | 87.73 | 88.88 | 87.16 | 88.27 | 2,730,123 | +0.40(+0.45%) |
Jun 03, 2020 | 86.66 | 89.08 | 86.35 | 87.87 | 2,870,099 | +2.18(+2.55%) |
Jun 02, 2020 | 84.74 | 85.96 | 84.38 | 85.69 | 2,673,094 | +1.57(+1.87%) |
Jun 01, 2020 | 83.53 | 84.89 | 83.10 | 84.12 | 2,167,369 | +0.73(+0.88%) |
May 29, 2020 | 83.90 | 84.49 | 82.25 | 83.38 | 15,722,121 | -1.04(-1.23%) |
May 28, 2020 | 84.20 | 84.85 | 81.99 | 84.42 | 4,375,322 | +1.00(+1.20%) |
May 27, 2020 | 82.67 | 83.79 | 82.05 | 83.42 | 4,966,133 | +2.02(+2.49%) |
May 26, 2020 | 83.01 | 84.07 | 81.24 | 81.40 | 3,981,653 | +0.74(+0.92%) |
May 22, 2020 | 81.74 | 81.78 | 79.58 | 80.66 | 2,431,642 | -0.70(-0.86%) |
May 21, 2020 | 81.40 | 81.60 | 80.14 | 81.36 | 2,418,688 | -0.07(-0.09%) |
May 20, 2020 | 81.77 | 81.77 | 80.56 | 81.43 | 2,870,691 | +1.14(+1.42%) |
May 19, 2020 | 79.70 | 81.52 | 79.00 | 80.30 | 2,235,486 | +0.09(+0.12%) |
May 18, 2020 | 81.13 | 81.76 | 79.48 | 80.20 | 2,758,542 | +1.72(+2.19%) |
May 15, 2020 | 76.34 | 78.86 | 75.90 | 78.48 | 4,325,228 | +1.49(+1.93%) |
May 14, 2020 | 73.22 | 77.18 | 71.72 | 77.00 | 2,902,358 | +2.63(+3.54%) |
May 13, 2020 | 77.09 | 77.45 | 73.28 | 74.36 | 3,038,694 | -3.29(-4.24%) |
May 12, 2020 | 80.51 | 81.01 | 77.64 | 77.65 | 2,083,676 | -2.19(-2.74%) |
May 11, 2020 | 79.15 | 80.65 | 78.87 | 79.84 | 1,930,917 | +0.18(+0.22%) |
May 08, 2020 | 79.54 | 80.04 | 78.57 | 79.67 | 2,108,635 | +1.46(+1.87%) |
May 07, 2020 | 78.11 | 79.02 | 77.69 | 78.21 | 2,027,243 | +1.32(+1.72%) |
May 06, 2020 | 77.47 | 77.99 | 76.62 | 76.89 | 1,558,020 | -0.10(-0.13%) |
May 05, 2020 | 78.05 | 78.47 | 76.43 | 76.99 | 2,087,532 | +0.18(+0.23%) |
May 04, 2020 | 76.23 | 77.33 | 75.03 | 76.81 | 2,047,653 | -0.67(-0.86%) |
May 01, 2020 | 78.01 | 78.48 | 76.50 | 77.48 | 2,304,646 | -2.42(-3.03%) |
Apr 30, 2020 | 79.68 | 82.07 | 79.19 | 79.90 | 2,509,276 | -0.95(-1.18%) |
Apr 29, 2020 | 83.69 | 83.69 | 79.73 | 80.85 | 3,527,600 | -0.75(-0.92%) |
Apr 28, 2020 | 83.31 | 83.63 | 80.62 | 81.60 | 2,882,395 | +0.07(+0.09%) |
Apr 27, 2020 | 80.52 | 82.01 | 80.41 | 81.53 | 1,990,495 | +2.13(+2.68%) |
Apr 24, 2020 | 79.30 | 79.87 | 77.87 | 79.40 | 2,306,377 | +0.26(+0.33%) |
Apr 23, 2020 | 80.13 | 80.74 | 78.16 | 79.14 | 2,281,292 | -1.09(-1.36%) |
Apr 22, 2020 | 76.73 | 80.85 | 76.45 | 80.23 | 3,162,229 | +5.17(+6.88%) |
Apr 21, 2020 | 74.04 | 75.59 | 73.86 | 75.06 | 2,995,148 | -0.80(-1.06%) |
Apr 20, 2020 | 76.55 | 77.77 | 75.43 | 75.87 | 1,976,903 | -1.94(-2.49%) |
Apr 17, 2020 | 76.86 | 78.55 | 75.89 | 77.81 | 3,598,515 | -0.77(-0.98%) |
Apr 16, 2020 | 71.72 | 74.13 | 70.90 | 78.58 | 2,570,243 | +6.80(+9.48%) |
Apr 15, 2020 | 71.36 | 72.55 | 70.70 | 71.77 | 2,060,211 | -2.08(-2.82%) |
Apr 14, 2020 | 72.38 | 74.33 | 71.54 | 73.85 | 2,707,464 | +2.62(+3.67%) |
Apr 13, 2020 | 73.75 | 74.08 | 69.49 | 71.24 | 2,175,304 | -3.06(-4.12%) |
Apr 09, 2020 | 71.73 | 75.90 | 71.18 | 74.30 | 4,543,090 | +4.62(+6.63%) |
Apr 08, 2020 | 66.76 | 69.94 | 65.51 | 69.67 | 3,982,312 | +3.72(+5.63%) |
Apr 07, 2020 | 68.40 | 69.80 | 64.71 | 65.96 | 4,228,122 | +0.79(+1.21%) |
Apr 06, 2020 | 61.52 | 65.80 | 61.45 | 65.17 | 3,984,839 | +6.66(+11.37%) |
Apr 03, 2020 | 60.74 | 61.10 | 57.46 | 58.52 | 2,846,598 | -2.54(-4.16%) |
Apr 02, 2020 | 62.22 | 63.73 | 59.66 | 61.06 | 3,677,565 | -1.48(-2.37%) |