Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 140.90 | 142.01 | 139.83 | 139.93 | 18,200,896 | -2.07(-1.46%) |
Mar 30, 2021 | 141.98 | 143.28 | 141.45 | 142.00 | 14,340,635 | +1.65(+1.18%) |
Mar 29, 2021 | 139.83 | 141.31 | 138.84 | 140.35 | 19,108,150 | -2.21(-1.55%) |
Mar 26, 2021 | 141.84 | 142.89 | 140.23 | 142.56 | 18,226,610 | +2.33(+1.67%) |
Mar 25, 2021 | 137.88 | 140.61 | 137.27 | 140.23 | 16,975,412 | +1.77(+1.28%) |
Mar 24, 2021 | 137.88 | 140.81 | 137.75 | 138.45 | 14,227,571 | +1.07(+0.78%) |
Mar 23, 2021 | 138.19 | 139.83 | 136.93 | 137.39 | 18,566,864 | -1.39(-1.00%) |
Mar 22, 2021 | 140.46 | 141.53 | 138.44 | 138.78 | 21,693,620 | -3.83(-2.69%) |
Mar 19, 2021 | 142.95 | 143.34 | 138.98 | 142.61 | 59,200,580 | -2.31(-1.59%) |
Mar 18, 2021 | 144.87 | 148.63 | 144.42 | 144.92 | 23,818,586 | +2.35(+1.65%) |
Mar 17, 2021 | 142.79 | 144.21 | 140.69 | 142.56 | 15,176,426 | +1.45(+1.03%) |
Mar 16, 2021 | 141.64 | 142.11 | 139.90 | 141.11 | 13,929,789 | -1.71(-1.20%) |
Mar 15, 2021 | 143.72 | 144.25 | 141.52 | 142.82 | 13,165,558 | -0.72(-0.50%) |
Mar 12, 2021 | 144.19 | 144.90 | 142.54 | 143.54 | 13,978,584 | +1.68(+1.19%) |
Mar 11, 2021 | 141.66 | 143.54 | 140.97 | 141.85 | 12,803,786 | -0.75(-0.52%) |
Mar 10, 2021 | 139.48 | 143.55 | 139.27 | 142.60 | 15,594,250 | +3.03(+2.17%) |
Mar 09, 2021 | 139.26 | 141.79 | 137.72 | 139.57 | 17,627,152 | -0.99(-0.71%) |
Mar 08, 2021 | 140.16 | 142.90 | 138.57 | 140.56 | 18,633,338 | +1.84(+1.32%) |
Mar 05, 2021 | 140.84 | 141.09 | 136.02 | 138.72 | 20,087,628 | +0.32(+0.23%) |
Mar 04, 2021 | 140.28 | 141.91 | 136.62 | 138.40 | 21,840,724 | -2.16(-1.54%) |
Mar 03, 2021 | 139.01 | 142.46 | 138.64 | 140.56 | 15,578,463 | +2.67(+1.93%) |
Mar 02, 2021 | 137.96 | 139.52 | 137.74 | 137.89 | 15,469,848 | -0.45(-0.33%) |
Mar 01, 2021 | 137.44 | 139.15 | 136.49 | 138.34 | 16,060,583 | +3.06(+2.26%) |
Feb 26, 2021 | 138.16 | 138.69 | 134.68 | 135.28 | 21,571,484 | -3.69(-2.65%) |
Feb 25, 2021 | 141.81 | 142.39 | 138.43 | 138.97 | 19,699,976 | -1.91(-1.36%) |
Feb 24, 2021 | 137.99 | 141.34 | 137.99 | 140.88 | 16,380,067 | +2.44(+1.76%) |
Feb 23, 2021 | 139.27 | 140.01 | 137.51 | 138.44 | 17,652,216 | +1.10(+0.80%) |
Feb 22, 2021 | 135.01 | 138.06 | 134.93 | 137.34 | 12,494,141 | +1.28(+0.94%) |
Feb 19, 2021 | 134.08 | 136.82 | 134.08 | 136.06 | 13,021,478 | +2.23(+1.67%) |
Feb 18, 2021 | 132.37 | 134.01 | 131.82 | 133.83 | 11,518,178 | +0.45(+0.34%) |
Feb 17, 2021 | 132.32 | 133.64 | 131.56 | 133.38 | 11,784,034 | +0.41(+0.31%) |
Feb 16, 2021 | 131.96 | 133.58 | 130.90 | 132.97 | 13,189,668 | +3.12(+2.41%) |
Feb 12, 2021 | 127.82 | 130.17 | 127.77 | 129.84 | 9,055,974 | +1.82(+1.42%) |
Feb 11, 2021 | 128.38 | 129.20 | 127.06 | 128.02 | 10,006,049 | -0.36(-0.28%) |
Feb 10, 2021 | 128.69 | 129.49 | 127.81 | 128.38 | 11,223,636 | +0.07(+0.06%) |
Feb 09, 2021 | 128.17 | 128.67 | 127.35 | 128.31 | 9,370,819 | -0.51(-0.40%) |
Feb 08, 2021 | 127.04 | 128.97 | 127.02 | 128.82 | 11,022,045 | +1.99(+1.57%) |
Feb 05, 2021 | 128.13 | 128.22 | 126.28 | 126.83 | 10,934,399 | -0.25(-0.20%) |
Feb 04, 2021 | 124.53 | 127.46 | 124.53 | 127.08 | 13,495,940 | +2.86(+2.30%) |
Feb 03, 2021 | 122.86 | 124.79 | 122.73 | 124.22 | 11,521,433 | +1.41(+1.14%) |
Feb 02, 2021 | 121.28 | 123.53 | 120.62 | 122.82 | 13,315,965 | +3.67(+3.08%) |
Feb 01, 2021 | 118.95 | 119.56 | 118.10 | 119.15 | 12,049,310 | +0.87(+0.74%) |
Jan 29, 2021 | 120.13 | 121.08 | 117.84 | 118.28 | 16,109,288 | -1.32(-1.11%) |
Jan 28, 2021 | 119.41 | 121.49 | 118.57 | 119.60 | 14,964,996 | +2.07(+1.76%) |
Jan 27, 2021 | 119.12 | 119.36 | 117.06 | 117.53 | 19,140,740 | -3.42(-2.83%) |
Jan 26, 2021 | 122.03 | 122.41 | 120.73 | 120.95 | 12,266,714 | -0.50(-0.41%) |
Jan 25, 2021 | 121.47 | 122.41 | 119.56 | 121.45 | 15,459,094 | -1.54(-1.25%) |
Jan 22, 2021 | 121.97 | 123.54 | 121.52 | 122.98 | 14,069,640 | -0.96(-0.77%) |
Jan 21, 2021 | 124.73 | 125.16 | 123.47 | 123.94 | 14,590,199 | -1.05(-0.84%) |
Jan 20, 2021 | 126.69 | 127.01 | 124.49 | 124.99 | 17,424,638 | -1.90(-1.50%) |
Jan 19, 2021 | 128.56 | 129.34 | 126.69 | 126.89 | 21,519,256 | -0.55(-0.43%) |
Jan 15, 2021 | 126.33 | 130.21 | 125.94 | 127.44 | 30,330,904 | -2.33(-1.79%) |
Jan 14, 2021 | 129.14 | 131.22 | 128.69 | 129.77 | 20,149,750 | +0.75(+0.58%) |
Jan 13, 2021 | 127.40 | 129.42 | 126.94 | 129.01 | 16,102,937 | +0.12(+0.09%) |
Jan 12, 2021 | 128.18 | 130.22 | 127.62 | 128.89 | 19,606,634 | +2.00(+1.57%) |
Jan 11, 2021 | 123.71 | 127.04 | 123.28 | 126.90 | 17,338,374 | +1.87(+1.49%) |
Jan 08, 2021 | 124.99 | 125.34 | 123.29 | 125.03 | 13,092,624 | +0.14(+0.11%) |
Jan 07, 2021 | 124.73 | 127.03 | 124.02 | 124.89 | 23,859,458 | +3.97(+3.28%) |
Jan 06, 2021 | 119.39 | 122.05 | 117.55 | 120.92 | 27,088,924 | +5.42(+4.70%) |
Jan 05, 2021 | 114.89 | 116.10 | 113.77 | 115.50 | 14,929,575 | +0.62(+0.54%) |
Jan 04, 2021 | 116.36 | 116.69 | 113.88 | 114.88 | 18,417,006 | -1.09(-0.94%) |
Dec 31, 2020 | 115.97 | 115.97 | 115.97 | 8,103,607 | +1.56(+1.36%) | |
Dec 30, 2020 | 114.53 | 114.86 | 113.99 | 114.41 | 8,103,607 | +0.32(+0.28%) |
Dec 29, 2020 | 115.18 | 115.25 | 113.98 | 114.09 | 9,187,004 | -0.30(-0.26%) |
Dec 28, 2020 | 114.83 | 115.59 | 113.89 | 114.39 | 8,833,825 | +0.75(+0.66%) |
Dec 24, 2020 | 114.16 | 114.58 | 112.78 | 113.64 | 4,563,499 | -0.50(-0.44%) |
Dec 23, 2020 | 112.06 | 115.47 | 111.66 | 114.15 | 16,401,377 | +3.10(+2.79%) |
Dec 22, 2020 | 112.61 | 112.73 | 110.99 | 111.04 | 12,917,050 | -1.72(-1.52%) |
Dec 21, 2020 | 112.41 | 114.08 | 110.51 | 112.76 | 30,936,958 | +4.08(+3.75%) |
Dec 18, 2020 | 108.73 | 109.41 | 107.94 | 108.68 | 31,725,792 | -0.54(-0.49%) |
Dec 17, 2020 | 110.67 | 110.84 | 109.14 | 109.22 | 12,723,310 | -0.91(-0.83%) |
Dec 16, 2020 | 109.79 | 110.50 | 109.39 | 110.13 | 12,237,766 | +0.32(+0.29%) |
Dec 15, 2020 | 108.87 | 110.34 | 108.26 | 109.81 | 13,795,106 | +1.84(+1.71%) |
Dec 14, 2020 | 110.73 | 110.81 | 107.79 | 107.97 | 13,269,579 | -1.15(-1.05%) |
Dec 11, 2020 | 108.55 | 109.54 | 108.03 | 109.12 | 10,936,883 | -0.65(-0.59%) |
Dec 10, 2020 | 109.51 | 110.23 | 109.12 | 109.77 | 14,974,504 | -0.71(-0.64%) |
Dec 09, 2020 | 112.41 | 112.53 | 109.92 | 110.48 | 14,320,112 | -0.87(-0.78%) |
Dec 08, 2020 | 110.47 | 111.64 | 110.21 | 111.34 | 10,509,043 | +0.11(+0.10%) |
Dec 07, 2020 | 110.57 | 111.50 | 109.71 | 111.23 | 10,653,604 | -0.42(-0.38%) |
Dec 04, 2020 | 111.78 | 112.52 | 111.06 | 111.65 | 14,883,610 | +1.00(+0.91%) |
Dec 03, 2020 | 111.21 | 111.24 | 109.85 | 110.65 | 14,124,961 | -0.73(-0.66%) |
Dec 02, 2020 | 109.25 | 111.63 | 108.85 | 111.38 | 11,842,865 | +2.10(+1.92%) |
Dec 01, 2020 | 109.83 | 110.96 | 109.18 | 109.28 | 13,881,379 | +1.70(+1.58%) |
Nov 30, 2020 | 109.52 | 110.18 | 107.48 | 107.58 | 15,784,022 | -3.05(-2.76%) |
Nov 27, 2020 | 111.34 | 111.66 | 110.50 | 110.63 | 6,556,256 | -0.74(-0.66%) |
Nov 25, 2020 | 110.77 | 111.69 | 109.94 | 111.37 | 12,836,835 | -1.18(-1.05%) |
Nov 24, 2020 | 109.58 | 112.71 | 109.25 | 112.55 | 22,031,928 | +4.97(+4.62%) |
Nov 23, 2020 | 105.91 | 107.85 | 105.48 | 107.58 | 14,460,590 | +3.01(+2.88%) |
Nov 20, 2020 | 104.44 | 105.55 | 104.12 | 104.56 | 13,938,236 | -0.90(-0.86%) |
Nov 19, 2020 | 104.21 | 105.70 | 103.64 | 105.47 | 11,174,683 | +0.28(+0.27%) |
Nov 18, 2020 | 107.09 | 108.25 | 105.14 | 105.18 | 13,760,643 | -0.78(-0.74%) |
Nov 17, 2020 | 105.31 | 106.27 | 104.57 | 105.97 | 15,942,538 | -1.09(-1.01%) |
Nov 16, 2020 | 107.50 | 108.25 | 105.62 | 107.05 | 21,751,936 | +2.94(+2.82%) |
Nov 13, 2020 | 104.68 | 104.83 | 103.65 | 104.12 | 12,991,549 | +0.65(+0.63%) |
Nov 12, 2020 | 102.70 | 104.01 | 102.27 | 103.47 | 24,175,006 | -1.29(-1.23%) |
Nov 11, 2020 | 106.68 | 106.74 | 104.01 | 104.75 | 15,823,276 | -1.59(-1.49%) |
Nov 10, 2020 | 107.10 | 107.19 | 104.67 | 106.34 | 22,497,756 | -0.35(-0.32%) |
Nov 09, 2020 | 103.28 | 108.52 | 100.71 | 106.69 | 52,340,572 | +12.72(+13.54%) |
Nov 06, 2020 | 95.86 | 95.92 | 93.45 | 93.97 | 13,754,048 | -1.27(-1.33%) |
Nov 05, 2020 | 92.23 | 95.92 | 92.18 | 95.24 | 19,528,608 | +3.74(+4.09%) |
Nov 04, 2020 | 92.18 | 93.15 | 90.29 | 91.49 | 20,683,110 | -2.88(-3.06%) |
Nov 03, 2020 | 94.02 | 95.59 | 93.72 | 94.38 | 19,131,524 | +2.88(+3.15%) |
Nov 02, 2020 | 90.71 | 92.07 | 89.31 | 91.49 | 16,443,440 | +2.02(+2.25%) |
Oct 30, 2020 | 89.36 | 89.82 | 87.82 | 89.48 | 16,655,364 | +0.79(+0.90%) |
Oct 29, 2020 | 87.72 | 89.42 | 86.92 | 88.68 | 15,566,021 | +0.58(+0.65%) |
Oct 28, 2020 | 88.98 | 89.71 | 87.68 | 88.11 | 17,955,338 | -2.55(-2.81%) |
Oct 27, 2020 | 91.73 | 92.11 | 90.50 | 90.65 | 11,381,819 | -1.74(-1.89%) |
Oct 26, 2020 | 93.68 | 93.73 | 91.49 | 92.40 | 13,596,366 | -2.35(-2.48%) |
Oct 23, 2020 | 94.46 | 95.33 | 93.94 | 94.74 | 16,531,549 | +0.85(+0.90%) |
Oct 22, 2020 | 90.64 | 94.22 | 90.64 | 93.89 | 16,252,855 | +3.20(+3.53%) |
Oct 21, 2020 | 91.59 | 92.17 | 90.65 | 90.69 | 11,742,317 | -0.91(-1.00%) |
Oct 20, 2020 | 91.55 | 92.88 | 91.38 | 91.60 | 12,330,944 | +0.52(+0.57%) |
Oct 19, 2020 | 92.73 | 92.97 | 90.86 | 91.08 | 12,844,125 | -1.56(-1.68%) |
Oct 16, 2020 | 92.55 | 93.39 | 91.93 | 92.64 | 14,546,900 | -0.19(-0.21%) |
Oct 15, 2020 | 90.44 | 92.89 | 90.39 | 92.84 | 18,808,120 | +1.37(+1.50%) |
Oct 14, 2020 | 92.21 | 93.03 | 91.36 | 91.47 | 16,664,963 | -0.51(-0.56%) |
Oct 13, 2020 | 94.00 | 94.20 | 91.50 | 91.98 | 23,764,106 | -1.52(-1.62%) |
Oct 12, 2020 | 92.27 | 94.00 | 92.04 | 93.49 | 17,577,976 | +1.13(+1.23%) |
Oct 09, 2020 | 93.09 | 93.19 | 91.37 | 92.36 | 14,999,207 | -0.53(-0.57%) |
Oct 08, 2020 | 91.73 | 93.02 | 91.17 | 92.89 | 17,146,988 | +1.87(+2.06%) |
Oct 07, 2020 | 90.32 | 91.58 | 90.05 | 91.02 | 17,921,452 | +1.56(+1.74%) |
Oct 06, 2020 | 91.33 | 92.05 | 88.99 | 89.46 | 21,056,612 | -0.93(-1.03%) |
Oct 05, 2020 | 89.73 | 90.58 | 89.01 | 90.39 | 15,197,827 | +1.87(+2.11%) |
Oct 02, 2020 | 86.13 | 89.15 | 85.99 | 88.52 | 16,753,404 | +0.83(+0.95%) |
Oct 01, 2020 | 87.82 | 88.41 | 86.84 | 87.69 | 17,447,680 | +0.63(+0.73%) |
Sep 30, 2020 | 86.22 | 87.89 | 86.14 | 87.05 | 18,133,144 | +0.83(+0.96%) |
Sep 29, 2020 | 86.84 | 86.84 | 85.30 | 86.22 | 14,214,584 | -0.73(-0.84%) |
Sep 28, 2020 | 85.96 | 87.65 | 85.32 | 86.95 | 23,098,986 | +2.43(+2.88%) |
Sep 25, 2020 | 83.24 | 84.74 | 83.07 | 84.52 | 14,700,353 | +0.73(+0.87%) |
Sep 24, 2020 | 83.48 | 85.27 | 82.63 | 83.79 | 20,299,482 | -0.07(-0.09%) |
Sep 23, 2020 | 85.71 | 86.22 | 83.79 | 83.86 | 22,052,212 | -1.38(-1.62%) |
Sep 22, 2020 | 85.87 | 86.50 | 84.70 | 85.25 | 21,286,506 | -0.94(-1.09%) |
Sep 21, 2020 | 86.09 | 86.85 | 84.84 | 86.19 | 31,380,196 | -2.75(-3.09%) |
Sep 18, 2020 | 88.52 | 89.97 | 88.11 | 88.93 | 22,251,798 | -0.19(-0.21%) |
Sep 17, 2020 | 89.25 | 89.83 | 88.36 | 89.12 | 20,223,142 | -1.03(-1.14%) |
Sep 16, 2020 | 89.91 | 91.45 | 89.31 | 90.16 | 21,314,540 | +0.38(+0.42%) |
Sep 15, 2020 | 92.89 | 93.00 | 89.65 | 89.78 | 26,178,490 | -2.88(-3.11%) |
Sep 14, 2020 | 91.79 | 93.56 | 91.67 | 92.66 | 21,029,908 | +1.27(+1.39%) |
Sep 11, 2020 | 90.40 | 91.66 | 90.06 | 91.39 | 15,243,668 | +1.12(+1.24%) |
Sep 10, 2020 | 91.69 | 92.61 | 90.10 | 90.27 | 17,605,930 | -0.94(-1.03%) |
Sep 09, 2020 | 91.15 | 91.95 | 90.03 | 91.21 | 14,855,136 | +0.86(+0.95%) |
Sep 08, 2020 | 93.12 | 93.65 | 89.96 | 90.35 | 24,443,036 | -3.26(-3.48%) |
Sep 04, 2020 | 94.09 | 95.14 | 91.67 | 93.61 | 29,112,516 | +1.98(+2.16%) |
Sep 03, 2020 | 93.43 | 94.94 | 91.01 | 91.63 | 25,737,768 | -0.29(-0.31%) |
Sep 02, 2020 | 90.38 | 92.18 | 90.03 | 91.92 | 16,002,429 | +1.37(+1.51%) |
Sep 01, 2020 | 90.02 | 91.21 | 89.56 | 90.55 | 12,824,915 | -0.05(-0.05%) |
Aug 31, 2020 | 92.34 | 92.40 | 90.44 | 90.60 | 15,719,353 | -2.33(-2.51%) |
Aug 28, 2020 | 93.27 | 93.37 | 92.06 | 92.93 | 15,213,146 | +0.38(+0.41%) |
Aug 27, 2020 | 89.52 | 92.82 | 89.52 | 92.55 | 24,507,018 | +2.95(+3.29%) |
Aug 26, 2020 | 90.37 | 90.67 | 89.57 | 89.60 | 13,325,017 | -1.28(-1.40%) |
Aug 25, 2020 | 91.57 | 92.22 | 90.25 | 90.88 | 15,090,293 | +0.40(+0.44%) |
Aug 24, 2020 | 89.02 | 90.62 | 88.09 | 90.48 | 19,782,902 | +2.48(+2.82%) |
Aug 21, 2020 | 87.96 | 89.13 | 87.66 | 88.00 | 13,522,931 | -0.05(-0.05%) |
Aug 20, 2020 | 87.95 | 88.64 | 87.53 | 88.05 | 15,114,082 | -1.07(-1.20%) |
Aug 19, 2020 | 89.45 | 90.96 | 88.93 | 89.12 | 14,960,645 | +0.21(+0.23%) |
Aug 18, 2020 | 90.34 | 90.34 | 88.73 | 88.91 | 14,645,995 | -1.15(-1.28%) |
Aug 17, 2020 | 91.78 | 92.23 | 90.00 | 90.06 | 16,567,334 | -2.55(-2.75%) |
Aug 14, 2020 | 91.78 | 93.42 | 91.71 | 92.61 | 13,418,980 | +0.04(+0.04%) |
Aug 13, 2020 | 92.23 | 93.46 | 91.91 | 92.57 | 15,037,017 | -0.52(-0.55%) |
Aug 12, 2020 | 96.00 | 96.24 | 91.97 | 93.08 | 21,282,786 | -0.80(-0.85%) |
Aug 11, 2020 | 93.92 | 96.00 | 93.60 | 93.88 | 34,845,700 | +2.88(+3.16%) |
Aug 10, 2020 | 90.53 | 92.27 | 90.46 | 91.01 | 16,576,797 | +1.14(+1.27%) |
Aug 07, 2020 | 87.65 | 89.97 | 87.32 | 89.87 | 16,304,531 | +1.94(+2.20%) |
Aug 06, 2020 | 88.24 | 88.71 | 87.30 | 87.93 | 11,586,160 | +0.03(+0.03%) |
Aug 05, 2020 | 86.69 | 89.04 | 86.56 | 87.90 | 16,971,354 | +1.50(+1.74%) |
Aug 04, 2020 | 86.73 | 86.76 | 85.93 | 86.40 | 14,772,389 | -0.50(-0.57%) |
Aug 03, 2020 | 87.73 | 88.23 | 86.67 | 86.90 | 14,340,647 | -0.49(-0.56%) |
Jul 31, 2020 | 87.24 | 87.65 | 86.13 | 87.39 | 16,078,712 | -0.34(-0.39%) |
Jul 30, 2020 | 88.20 | 88.38 | 86.85 | 87.73 | 16,391,171 | -2.41(-2.67%) |
Jul 29, 2020 | 87.78 | 90.16 | 87.71 | 90.14 | 14,089,140 | +1.97(+2.24%) |
Jul 28, 2020 | 87.26 | 88.52 | 87.26 | 88.17 | 12,998,540 | +0.54(+0.62%) |
Jul 27, 2020 | 88.17 | 88.28 | 86.96 | 87.62 | 13,219,736 | -1.25(-1.40%) |
Jul 24, 2020 | 90.06 | 90.25 | 88.56 | 88.87 | 14,093,340 | -0.63(-0.71%) |
Jul 23, 2020 | 89.07 | 89.84 | 88.59 | 89.50 | 14,228,851 | +0.26(+0.29%) |
Jul 22, 2020 | 90.11 | 90.54 | 88.19 | 89.24 | 15,777,896 | -0.65(-0.72%) |
Jul 21, 2020 | 88.36 | 90.47 | 88.29 | 89.89 | 19,688,540 | +1.91(+2.17%) |
Jul 20, 2020 | 88.10 | 88.97 | 87.95 | 87.98 | 15,983,589 | -0.78(-0.88%) |
Jul 17, 2020 | 90.43 | 90.50 | 88.74 | 88.76 | 17,872,546 | -1.67(-1.85%) |
Jul 16, 2020 | 89.32 | 91.53 | 89.12 | 90.44 | 18,672,398 | +0.25(+0.28%) |
Jul 15, 2020 | 91.23 | 91.59 | 89.21 | 90.18 | 24,878,114 | +1.37(+1.55%) |
Jul 14, 2020 | 88.95 | 90.38 | 87.39 | 88.81 | 47,236,356 | +0.51(+0.57%) |
Jul 13, 2020 | 89.28 | 89.77 | 87.01 | 88.30 | 35,439,588 | +1.25(+1.43%) |
Jul 10, 2020 | 83.19 | 87.57 | 83.08 | 87.05 | 32,019,632 | +4.51(+5.47%) |
Jul 09, 2020 | 84.57 | 85.11 | 82.09 | 82.54 | 28,294,096 | -1.83(-2.17%) |
Jul 08, 2020 | 83.45 | 84.40 | 83.01 | 84.37 | 20,741,996 | +0.89(+1.06%) |
Jul 07, 2020 | 84.84 | 85.09 | 83.19 | 83.48 | 28,472,986 | -2.42(-2.82%) |
Jul 06, 2020 | 85.39 | 86.09 | 84.53 | 85.91 | 20,571,552 | +2.12(+2.53%) |
Jul 02, 2020 | 85.67 | 85.87 | 83.13 | 83.79 | 30,793,662 | +0.27(+0.32%) |
Jul 01, 2020 | 84.98 | 85.71 | 83.31 | 83.52 | 20,937,598 | -0.72(-0.85%) |
Jun 30, 2020 | 83.13 | 84.77 | 82.90 | 84.23 | 21,352,630 | +0.95(+1.14%) |
Jun 29, 2020 | 83.64 | 84.62 | 82.55 | 83.28 | 20,632,848 | +0.37(+0.44%) |
Jun 26, 2020 | 85.17 | 85.41 | 82.39 | 82.92 | 46,783,420 | -4.81(-5.48%) |
Jun 25, 2020 | 84.49 | 87.95 | 84.41 | 87.73 | 28,725,934 | +2.96(+3.49%) |
Jun 24, 2020 | 86.64 | 86.72 | 84.46 | 84.77 | 25,576,614 | -2.93(-3.34%) |
Jun 23, 2020 | 88.63 | 89.53 | 87.63 | 87.70 | 17,160,038 | +1.06(+1.22%) |
Jun 22, 2020 | 87.09 | 87.72 | 86.46 | 86.64 | 18,092,562 | -0.95(-1.08%) |
Jun 19, 2020 | 90.03 | 90.09 | 86.63 | 87.59 | 45,080,308 | -1.01(-1.14%) |
Jun 18, 2020 | 88.36 | 90.02 | 87.88 | 88.60 | 18,489,582 | -0.48(-0.54%) |
Jun 17, 2020 | 91.82 | 91.83 | 88.85 | 89.09 | 17,449,484 | -2.31(-2.53%) |
Jun 16, 2020 | 94.36 | 94.64 | 88.94 | 91.40 | 24,770,366 | +0.73(+0.80%) |
Jun 15, 2020 | 86.35 | 90.83 | 85.86 | 90.67 | 24,722,464 | +1.24(+1.38%) |
Jun 12, 2020 | 90.19 | 90.57 | 87.16 | 89.44 | 27,756,184 | +2.38(+2.74%) |
Jun 11, 2020 | 89.58 | 90.97 | 86.46 | 87.06 | 40,459,988 | -7.93(-8.34%) |
Jun 10, 2020 | 98.92 | 98.96 | 94.79 | 94.98 | 27,784,858 | -4.01(-4.05%) |
Jun 09, 2020 | 99.09 | 99.97 | 97.62 | 98.99 | 19,012,694 | -2.61(-2.57%) |
Jun 08, 2020 | 101.56 | 102.26 | 100.25 | 101.60 | 27,775,848 | +1.99(+2.00%) |
Jun 05, 2020 | 102.92 | 103.68 | 98.09 | 99.61 | 47,157,048 | +4.29(+4.50%) |
Jun 04, 2020 | 92.97 | 95.47 | 92.05 | 95.32 | 29,900,926 | +1.94(+2.08%) |
Jun 03, 2020 | 90.97 | 93.96 | 90.50 | 93.38 | 28,945,346 | +4.78(+5.40%) |
Jun 02, 2020 | 89.80 | 89.93 | 87.70 | 88.60 | 23,655,210 | +0.30(+0.33%) |
Jun 01, 2020 | 87.54 | 89.11 | 87.21 | 88.30 | 16,968,154 | +1.16(+1.33%) |
May 29, 2020 | 88.35 | 88.82 | 86.67 | 87.14 | 29,633,716 | -2.28(-2.55%) |
May 28, 2020 | 92.19 | 92.20 | 89.02 | 89.43 | 27,618,862 | -1.35(-1.49%) |
May 27, 2020 | 91.41 | 91.86 | 88.48 | 90.78 | 43,974,832 | +4.97(+5.79%) |
May 26, 2020 | 83.19 | 87.31 | 82.94 | 85.81 | 46,033,152 | +5.69(+7.10%) |
May 22, 2020 | 80.61 | 80.92 | 79.45 | 80.12 | 15,139,402 | -0.63(-0.78%) |
May 21, 2020 | 80.84 | 82.17 | 80.30 | 80.75 | 16,319,723 | -1.04(-1.27%) |
May 20, 2020 | 81.23 | 82.74 | 80.93 | 81.79 | 22,942,528 | +2.38(+3.00%) |
May 19, 2020 | 80.64 | 81.67 | 79.34 | 79.41 | 21,875,696 | -1.59(-1.97%) |
May 18, 2020 | 79.43 | 81.63 | 78.70 | 81.00 | 34,079,252 | +4.07(+5.30%) |
May 15, 2020 | 77.78 | 78.16 | 76.39 | 76.93 | 29,143,396 | -1.45(-1.85%) |
May 14, 2020 | 74.08 | 78.91 | 73.79 | 78.38 | 39,228,736 | +3.13(+4.15%) |
May 13, 2020 | 77.36 | 77.79 | 74.69 | 75.25 | 39,579,096 | -2.69(-3.45%) |
May 12, 2020 | 80.73 | 81.31 | 77.82 | 77.94 | 31,194,378 | -2.63(-3.27%) |
May 11, 2020 | 81.59 | 81.59 | 80.00 | 80.57 | 35,607,920 | -2.44(-2.94%) |
May 08, 2020 | 83.11 | 84.25 | 82.49 | 83.02 | 22,885,588 | +1.33(+1.63%) |
May 07, 2020 | 81.80 | 83.20 | 81.12 | 81.68 | 18,721,608 | +0.84(+1.04%) |
May 06, 2020 | 82.53 | 83.07 | 80.54 | 80.84 | 23,416,952 | -1.55(-1.88%) |
May 05, 2020 | 83.87 | 84.37 | 82.30 | 82.39 | 20,163,424 | -0.13(-0.15%) |
May 04, 2020 | 82.41 | 82.99 | 81.31 | 82.51 | 17,555,384 | -0.99(-1.19%) |
May 01, 2020 | 83.73 | 83.95 | 82.24 | 83.51 | 20,711,252 | -2.25(-2.62%) |
Apr 30, 2020 | 85.61 | 86.72 | 84.67 | 85.76 | 21,350,332 | -1.88(-2.15%) |
Apr 29, 2020 | 88.73 | 89.06 | 87.11 | 87.64 | 22,825,808 | +2.30(+2.70%) |
Apr 28, 2020 | 87.59 | 88.09 | 85.10 | 85.34 | 22,592,850 | +0.60(+0.71%) |
Apr 27, 2020 | 82.34 | 85.64 | 81.98 | 84.74 | 25,532,834 | +3.50(+4.31%) |
Apr 24, 2020 | 81.17 | 81.58 | 79.25 | 81.23 | 17,660,012 | +1.18(+1.48%) |
Apr 23, 2020 | 80.37 | 81.74 | 79.94 | 80.05 | 18,556,564 | +0.04(+0.06%) |
Apr 22, 2020 | 81.22 | 82.27 | 79.86 | 80.01 | 18,630,976 | +0.26(+0.33%) |
Apr 21, 2020 | 79.36 | 81.84 | 79.10 | 79.75 | 25,714,670 | -2.38(-2.90%) |
Apr 20, 2020 | 82.81 | 84.82 | 81.01 | 82.13 | 26,421,834 | -3.11(-3.65%) |
Apr 17, 2020 | 82.39 | 85.70 | 81.46 | 85.24 | 33,713,612 | +7.03(+8.99%) |
Apr 16, 2020 | 80.80 | 81.11 | 77.96 | 78.21 | 36,094,176 | -3.10(-3.81%) |
Apr 15, 2020 | 82.42 | 82.42 | 80.71 | 81.31 | 33,623,452 | -4.22(-4.93%) |
Apr 14, 2020 | 90.47 | 91.34 | 83.86 | 85.52 | 51,517,848 | -2.41(-2.74%) |
Apr 13, 2020 | 92.34 | 92.34 | 87.14 | 87.93 | 30,016,460 | -4.09(-4.45%) |
Apr 09, 2020 | 86.80 | 93.49 | 86.77 | 92.03 | 46,993,684 | +7.58(+8.97%) |
Apr 08, 2020 | 82.48 | 84.95 | 81.09 | 84.45 | 25,569,070 | +3.28(+4.04%) |
Apr 07, 2020 | 84.58 | 84.63 | 80.94 | 81.17 | 25,189,086 | +1.06(+1.32%) |
Apr 06, 2020 | 79.69 | 81.48 | 78.54 | 80.11 | 29,938,624 | +4.84(+6.44%) |
Apr 03, 2020 | 77.02 | 78.34 | 74.12 | 75.27 | 23,672,268 | -2.29(-2.96%) |
Apr 02, 2020 | 74.02 | 77.92 | 73.53 | 77.56 | 27,094,620 | +2.79(+3.73%) |