Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 108.96 | 110.66 | 106.68 | 107.58 | 125,668 | -2.68(-2.43%) |
Apr 29, 2021 | 111.56 | 111.56 | 109.68 | 110.26 | 139,910 | -0.39(-0.35%) |
Apr 28, 2021 | 110.90 | 112.76 | 110.34 | 110.64 | 41,487 | -0.48(-0.43%) |
Apr 27, 2021 | 111.25 | 111.28 | 110.22 | 111.12 | 55,655 | +0.27(+0.24%) |
Apr 26, 2021 | 111.45 | 112.17 | 110.74 | 110.85 | 39,536 | -0.13(-0.12%) |
Apr 23, 2021 | 109.35 | 111.57 | 108.25 | 110.98 | 85,935 | +2.42(+2.23%) |
Apr 22, 2021 | 109.66 | 110.36 | 108.06 | 108.56 | 57,511 | -0.43(-0.40%) |
Apr 21, 2021 | 108.68 | 109.81 | 108.36 | 108.99 | 76,124 | +0.95(+0.88%) |
Apr 20, 2021 | 107.43 | 108.14 | 106.17 | 108.04 | 130,887 | +0.66(+0.62%) |
Apr 19, 2021 | 107.84 | 107.84 | 106.52 | 107.38 | 62,698 | -1.09(-1.00%) |
Apr 16, 2021 | 109.79 | 110.22 | 107.56 | 108.47 | 51,561 | -0.17(-0.15%) |
Apr 15, 2021 | 109.43 | 109.43 | 107.70 | 108.63 | 36,792 | -0.29(-0.26%) |
Apr 14, 2021 | 107.86 | 109.79 | 107.86 | 108.92 | 46,163 | +0.77(+0.71%) |
Apr 13, 2021 | 110.24 | 110.24 | 107.95 | 108.15 | 74,524 | -2.03(-1.84%) |
Apr 12, 2021 | 110.36 | 110.42 | 109.57 | 110.18 | 62,536 | +0.18(+0.16%) |
Apr 09, 2021 | 108.96 | 110.14 | 106.77 | 110.00 | 58,031 | +0.78(+0.72%) |
Apr 08, 2021 | 109.83 | 109.83 | 108.17 | 109.22 | 78,597 | +0.35(+0.32%) |
Apr 07, 2021 | 110.70 | 110.70 | 108.36 | 108.87 | 72,229 | -1.40(-1.27%) |
Apr 06, 2021 | 111.88 | 112.60 | 110.15 | 110.28 | 70,645 | -1.21(-1.08%) |
Apr 05, 2021 | 110.06 | 111.77 | 109.50 | 111.48 | 80,439 | +1.85(+1.69%) |
Apr 01, 2021 | 108.32 | 109.65 | 107.20 | 109.63 | 88,463 | +1.93(+1.79%) |
Mar 31, 2021 | 110.62 | 110.74 | 106.62 | 107.70 | 144,687 | -2.09(-1.90%) |
Mar 30, 2021 | 107.15 | 109.85 | 107.15 | 109.79 | 304,306 | +2.17(+2.01%) |
Mar 29, 2021 | 108.40 | 110.02 | 106.52 | 107.63 | 207,746 | -0.97(-0.89%) |
Mar 26, 2021 | 105.68 | 108.61 | 105.21 | 108.60 | 113,820 | +3.58(+3.41%) |
Mar 25, 2021 | 102.84 | 105.48 | 102.47 | 105.02 | 116,752 | +1.04(+1.00%) |
Mar 24, 2021 | 103.84 | 106.20 | 103.01 | 103.98 | 215,184 | +0.09(+0.09%) |
Mar 23, 2021 | 106.08 | 107.08 | 102.39 | 103.89 | 173,619 | -3.42(-3.19%) |
Mar 22, 2021 | 111.43 | 114.50 | 106.61 | 107.31 | 184,872 | -4.99(-4.44%) |
Mar 19, 2021 | 109.84 | 112.30 | 108.51 | 112.30 | 414,811 | +2.70(+2.46%) |
Mar 18, 2021 | 107.84 | 110.33 | 107.84 | 109.60 | 127,778 | +1.35(+1.25%) |
Mar 17, 2021 | 108.81 | 109.09 | 107.46 | 108.25 | 65,849 | -0.64(-0.59%) |
Mar 16, 2021 | 109.30 | 109.76 | 107.98 | 108.89 | 62,113 | -0.50(-0.46%) |
Mar 15, 2021 | 109.67 | 109.67 | 107.25 | 109.40 | 69,908 | -0.53(-0.49%) |
Mar 12, 2021 | 109.02 | 110.22 | 108.02 | 109.93 | 73,654 | +1.33(+1.23%) |
Mar 11, 2021 | 108.84 | 109.23 | 107.33 | 108.60 | 98,318 | +0.88(+0.82%) |
Mar 10, 2021 | 106.22 | 108.18 | 106.06 | 107.72 | 68,728 | +2.14(+2.03%) |
Mar 09, 2021 | 107.75 | 107.75 | 105.57 | 105.57 | 87,235 | -0.90(-0.85%) |
Mar 08, 2021 | 106.76 | 107.45 | 105.07 | 106.47 | 78,463 | +0.91(+0.86%) |
Mar 05, 2021 | 104.59 | 105.81 | 102.03 | 105.56 | 112,302 | +2.73(+2.65%) |
Mar 04, 2021 | 105.23 | 106.06 | 101.94 | 102.83 | 90,562 | -2.31(-2.20%) |
Mar 03, 2021 | 105.41 | 106.44 | 104.20 | 105.15 | 102,839 | +0.41(+0.39%) |
Mar 02, 2021 | 107.19 | 107.81 | 104.73 | 104.74 | 70,082 | -2.45(-2.29%) |
Mar 01, 2021 | 106.26 | 108.31 | 106.26 | 107.19 | 75,781 | +2.75(+2.63%) |
Feb 26, 2021 | 105.32 | 106.08 | 103.84 | 104.44 | 136,078 | -0.32(-0.30%) |
Feb 25, 2021 | 107.36 | 109.00 | 104.76 | 104.76 | 69,174 | -2.69(-2.50%) |
Feb 24, 2021 | 105.14 | 108.03 | 105.14 | 107.45 | 70,849 | +2.85(+2.72%) |
Feb 23, 2021 | 104.63 | 106.20 | 102.80 | 104.60 | 139,784 | -0.09(-0.09%) |
Feb 22, 2021 | 103.26 | 105.12 | 103.26 | 104.69 | 74,532 | +0.67(+0.65%) |
Feb 19, 2021 | 103.19 | 104.69 | 103.19 | 104.02 | 182,820 | +1.62(+1.58%) |
Feb 18, 2021 | 102.07 | 102.94 | 101.53 | 102.40 | 70,867 | -0.24(-0.23%) |
Feb 17, 2021 | 101.61 | 102.92 | 100.98 | 102.64 | 68,081 | -0.18(-0.17%) |
Feb 16, 2021 | 103.57 | 103.90 | 102.44 | 102.81 | 96,864 | -0.25(-0.24%) |
Feb 12, 2021 | 101.96 | 103.24 | 101.76 | 103.06 | 79,117 | +0.43(+0.41%) |
Feb 11, 2021 | 101.77 | 102.83 | 100.08 | 102.64 | 86,754 | +1.18(+1.16%) |
Feb 10, 2021 | 102.80 | 103.31 | 101.20 | 101.46 | 68,081 | -0.58(-0.57%) |
Feb 09, 2021 | 101.80 | 104.33 | 100.89 | 102.04 | 99,017 | +0.47(+0.47%) |
Feb 08, 2021 | 100.17 | 102.01 | 99.65 | 101.57 | 86,949 | +2.14(+2.16%) |
Feb 05, 2021 | 99.20 | 99.55 | 97.69 | 99.42 | 64,245 | +1.58(+1.62%) |
Feb 04, 2021 | 97.66 | 98.91 | 97.19 | 97.84 | 96,245 | +0.08(+0.08%) |
Feb 03, 2021 | 97.70 | 97.94 | 96.42 | 97.76 | 76,133 | -0.43(-0.44%) |
Feb 02, 2021 | 98.07 | 98.83 | 96.95 | 98.20 | 95,680 | +1.44(+1.49%) |
Feb 01, 2021 | 94.92 | 97.29 | 94.41 | 96.75 | 71,212 | +2.78(+2.96%) |
Jan 29, 2021 | 97.05 | 97.21 | 93.98 | 93.98 | 108,356 | -3.37(-3.46%) |
Jan 28, 2021 | 99.66 | 99.94 | 97.21 | 97.35 | 126,991 | -1.13(-1.14%) |
Jan 27, 2021 | 98.63 | 99.60 | 96.44 | 98.47 | 154,739 | -2.60(-2.57%) |
Jan 26, 2021 | 105.01 | 105.01 | 100.93 | 101.07 | 112,477 | -2.68(-2.58%) |
Jan 25, 2021 | 104.19 | 105.36 | 101.72 | 103.75 | 75,563 | -1.23(-1.17%) |
Jan 22, 2021 | 102.48 | 105.02 | 102.03 | 104.98 | 91,157 | +1.20(+1.15%) |
Jan 21, 2021 | 106.26 | 109.29 | 103.67 | 103.78 | 109,579 | -2.06(-1.94%) |
Jan 20, 2021 | 105.15 | 106.22 | 104.56 | 105.84 | 93,876 | +1.00(+0.95%) |
Jan 19, 2021 | 106.08 | 106.53 | 104.48 | 104.84 | 148,756 | -0.26(-0.24%) |
Jan 15, 2021 | 105.27 | 106.36 | 104.42 | 105.10 | 73,148 | -2.15(-2.01%) |
Jan 14, 2021 | 106.14 | 107.70 | 105.75 | 107.25 | 80,471 | +1.74(+1.65%) |
Jan 13, 2021 | 108.64 | 108.64 | 105.35 | 105.51 | 58,251 | -3.50(-3.21%) |
Jan 12, 2021 | 107.78 | 110.45 | 107.78 | 109.01 | 105,357 | +1.00(+0.92%) |
Jan 11, 2021 | 107.13 | 108.72 | 107.13 | 108.01 | 84,305 | -0.71(-0.65%) |
Jan 08, 2021 | 109.30 | 109.61 | 107.17 | 108.72 | 94,091 | -0.36(-0.33%) |
Jan 07, 2021 | 106.81 | 109.46 | 106.08 | 109.08 | 87,010 | +2.57(+2.41%) |
Jan 06, 2021 | 101.32 | 107.75 | 101.32 | 106.51 | 247,835 | +7.30(+7.36%) |
Jan 05, 2021 | 98.36 | 100.14 | 98.36 | 99.21 | 111,109 | +0.39(+0.39%) |
Jan 04, 2021 | 102.49 | 102.90 | 98.06 | 98.82 | 140,078 | -3.20(-3.14%) |
Dec 31, 2020 | 102.02 | 102.02 | 102.02 | 219,561 | +1.42(+1.42%) | |
Dec 30, 2020 | 100.97 | 102.55 | 100.58 | 100.60 | 219,734 | -0.34(-0.33%) |
Dec 29, 2020 | 102.46 | 102.94 | 99.67 | 100.94 | 81,992 | -1.06(-1.04%) |
Dec 28, 2020 | 101.15 | 103.12 | 101.07 | 101.99 | 89,183 | +1.89(+1.88%) |
Dec 24, 2020 | 100.01 | 100.38 | 99.07 | 100.11 | 24,705 | +0.05(+0.05%) |
Dec 23, 2020 | 99.24 | 100.61 | 98.45 | 100.06 | 98,179 | +1.76(+1.79%) |
Dec 22, 2020 | 98.70 | 99.48 | 98.01 | 98.30 | 74,388 | -0.28(-0.28%) |
Dec 21, 2020 | 96.41 | 98.61 | 96.40 | 98.57 | 138,083 | -0.24(-0.24%) |
Dec 18, 2020 | 102.39 | 102.39 | 98.32 | 98.81 | 508,492 | -3.31(-3.24%) |
Dec 17, 2020 | 102.79 | 102.79 | 100.36 | 102.12 | 147,971 | +0.17(+0.16%) |
Dec 16, 2020 | 104.63 | 105.09 | 100.95 | 101.95 | 90,546 | -1.78(-1.71%) |
Dec 15, 2020 | 102.44 | 104.04 | 102.03 | 103.73 | 91,014 | +2.36(+2.33%) |
Dec 14, 2020 | 101.89 | 102.87 | 101.00 | 101.37 | 152,476 | -0.12(-0.12%) |
Dec 11, 2020 | 98.30 | 101.80 | 98.30 | 101.49 | 87,381 | +2.16(+2.18%) |
Dec 10, 2020 | 98.45 | 100.09 | 97.38 | 99.33 | 127,737 | +0.13(+0.13%) |
Dec 09, 2020 | 99.54 | 101.27 | 98.40 | 99.20 | 97,415 | +0.02(+0.02%) |
Dec 08, 2020 | 98.12 | 100.76 | 98.12 | 99.18 | 129,359 | +0.01(+0.01%) |
Dec 07, 2020 | 98.05 | 99.36 | 96.44 | 99.17 | 70,467 | +1.10(+1.12%) |
Dec 04, 2020 | 97.96 | 99.48 | 97.51 | 98.07 | 117,858 | +1.01(+1.04%) |
Dec 03, 2020 | 97.95 | 98.24 | 96.72 | 97.06 | 112,381 | -0.49(-0.51%) |
Dec 02, 2020 | 98.32 | 98.65 | 97.31 | 97.56 | 79,466 | -1.12(-1.13%) |
Dec 01, 2020 | 99.05 | 99.23 | 97.96 | 98.67 | 83,985 | +1.00(+1.02%) |
Nov 30, 2020 | 97.19 | 97.82 | 96.18 | 97.68 | 127,944 | -0.42(-0.43%) |
Nov 27, 2020 | 98.18 | 98.80 | 97.16 | 98.10 | 38,273 | -0.71(-0.72%) |
Nov 25, 2020 | 101.14 | 101.14 | 98.57 | 98.81 | 77,256 | -2.95(-2.90%) |
Nov 24, 2020 | 98.72 | 102.08 | 97.77 | 101.77 | 160,341 | +3.57(+3.63%) |
Nov 23, 2020 | 97.86 | 98.40 | 96.39 | 98.20 | 142,609 | +1.17(+1.20%) |
Nov 20, 2020 | 96.10 | 97.78 | 89.33 | 97.03 | 232,780 | -0.44(-0.46%) |
Nov 19, 2020 | 97.63 | 98.04 | 95.88 | 97.48 | 117,297 | -0.64(-0.65%) |
Nov 18, 2020 | 99.50 | 99.98 | 98.12 | 98.12 | 86,512 | -1.22(-1.23%) |
Nov 17, 2020 | 97.32 | 99.35 | 95.75 | 99.35 | 92,737 | +1.15(+1.17%) |
Nov 16, 2020 | 97.21 | 98.50 | 96.14 | 98.20 | 78,885 | +3.03(+3.19%) |
Nov 13, 2020 | 93.64 | 95.59 | 93.26 | 95.17 | 59,941 | +2.56(+2.76%) |
Nov 12, 2020 | 95.45 | 96.55 | 91.81 | 92.61 | 75,702 | -3.98(-4.12%) |
Nov 11, 2020 | 97.62 | 97.95 | 95.01 | 96.59 | 83,436 | -0.55(-0.57%) |
Nov 10, 2020 | 95.82 | 100.00 | 95.82 | 97.14 | 172,329 | +2.21(+2.33%) |
Nov 09, 2020 | 93.96 | 95.89 | 92.69 | 94.93 | 137,865 | +7.92(+9.10%) |
Nov 06, 2020 | 87.39 | 87.79 | 86.29 | 87.01 | 42,931 | +0.11(+0.12%) |
Nov 05, 2020 | 84.16 | 87.17 | 84.16 | 86.90 | 71,559 | +3.21(+3.84%) |
Nov 04, 2020 | 83.95 | 85.04 | 81.89 | 83.69 | 67,464 | -1.77(-2.07%) |
Nov 03, 2020 | 85.78 | 86.20 | 84.94 | 85.46 | 102,481 | +1.30(+1.55%) |
Nov 02, 2020 | 83.86 | 85.64 | 83.46 | 84.16 | 85,550 | +1.50(+1.82%) |
Oct 30, 2020 | 83.06 | 84.24 | 82.09 | 82.65 | 134,160 | -0.77(-0.92%) |
Oct 29, 2020 | 81.37 | 83.89 | 81.05 | 83.42 | 98,296 | +1.54(+1.88%) |
Oct 28, 2020 | 84.11 | 84.65 | 81.66 | 81.88 | 55,672 | -3.76(-4.39%) |
Oct 27, 2020 | 86.73 | 86.73 | 85.26 | 85.65 | 56,184 | -1.30(-1.50%) |
Oct 26, 2020 | 86.63 | 87.33 | 85.83 | 86.95 | 54,911 | -0.69(-0.79%) |
Oct 23, 2020 | 87.71 | 88.22 | 87.02 | 87.64 | 39,083 | +0.40(+0.46%) |
Oct 22, 2020 | 87.00 | 87.50 | 86.10 | 87.24 | 73,754 | +0.50(+0.58%) |
Oct 21, 2020 | 86.20 | 87.35 | 86.07 | 86.73 | 66,986 | +0.62(+0.72%) |
Oct 20, 2020 | 86.68 | 87.42 | 85.65 | 86.11 | 70,020 | +0.15(+0.17%) |
Oct 19, 2020 | 86.84 | 87.72 | 85.73 | 85.96 | 70,470 | -0.80(-0.92%) |
Oct 16, 2020 | 86.28 | 87.70 | 86.28 | 86.76 | 65,510 | +0.60(+0.70%) |
Oct 15, 2020 | 84.23 | 86.32 | 83.79 | 86.16 | 44,961 | +0.88(+1.03%) |
Oct 14, 2020 | 85.55 | 86.19 | 85.22 | 85.28 | 59,001 | +0.08(+0.09%) |
Oct 13, 2020 | 84.84 | 85.74 | 84.16 | 85.20 | 65,212 | -0.45(-0.53%) |
Oct 12, 2020 | 84.77 | 85.98 | 84.77 | 85.66 | 60,335 | +0.89(+1.05%) |
Oct 09, 2020 | 84.90 | 86.00 | 84.48 | 84.77 | 52,854 | +0.62(+0.74%) |
Oct 08, 2020 | 84.29 | 85.03 | 83.74 | 84.15 | 57,507 | +0.84(+1.01%) |
Oct 07, 2020 | 83.89 | 84.81 | 82.72 | 83.31 | 142,897 | +0.22(+0.26%) |
Oct 06, 2020 | 84.38 | 84.94 | 82.86 | 83.09 | 193,487 | -0.31(-0.37%) |
Oct 05, 2020 | 82.18 | 83.63 | 82.18 | 83.39 | 100,111 | +1.83(+2.24%) |
Oct 02, 2020 | 79.28 | 82.25 | 79.28 | 81.57 | 129,907 | +0.82(+1.02%) |
Oct 01, 2020 | 79.93 | 80.91 | 78.47 | 80.75 | 112,837 | +1.19(+1.49%) |
Sep 30, 2020 | 80.01 | 81.20 | 79.15 | 79.56 | 103,486 | -0.39(-0.49%) |
Sep 29, 2020 | 79.69 | 80.92 | 79.44 | 79.96 | 126,051 | +0.36(+0.46%) |
Sep 28, 2020 | 78.96 | 80.87 | 78.96 | 79.59 | 98,192 | +1.33(+1.70%) |
Sep 25, 2020 | 77.97 | 78.99 | 77.92 | 78.26 | 68,413 | -0.34(-0.43%) |
Sep 24, 2020 | 77.44 | 78.93 | 77.25 | 78.60 | 106,936 | +1.14(+1.48%) |
Sep 23, 2020 | 79.08 | 80.12 | 77.40 | 77.45 | 107,241 | -2.01(-2.53%) |
Sep 22, 2020 | 79.12 | 79.88 | 78.14 | 79.46 | 112,467 | +0.53(+0.68%) |
Sep 21, 2020 | 81.63 | 81.92 | 77.78 | 78.93 | 170,507 | -4.42(-5.30%) |
Sep 18, 2020 | 84.66 | 85.16 | 82.81 | 83.35 | 367,202 | -0.55(-0.66%) |
Sep 17, 2020 | 84.21 | 84.76 | 83.40 | 83.90 | 113,819 | -1.09(-1.28%) |
Sep 16, 2020 | 84.91 | 86.12 | 83.99 | 84.99 | 102,161 | +0.65(+0.77%) |
Sep 15, 2020 | 85.67 | 85.67 | 84.17 | 84.34 | 60,664 | -0.96(-1.12%) |
Sep 14, 2020 | 85.46 | 86.08 | 84.97 | 85.30 | 77,094 | +0.43(+0.51%) |
Sep 11, 2020 | 85.66 | 86.23 | 84.05 | 84.86 | 93,650 | -0.50(-0.59%) |
Sep 10, 2020 | 85.58 | 86.15 | 84.94 | 85.36 | 91,260 | -0.12(-0.14%) |
Sep 09, 2020 | 85.04 | 85.94 | 85.03 | 85.48 | 77,832 | +1.04(+1.23%) |
Sep 08, 2020 | 84.73 | 85.22 | 83.59 | 84.45 | 113,279 | -1.19(-1.39%) |
Sep 04, 2020 | 87.40 | 87.66 | 85.23 | 85.64 | 71,048 | -0.36(-0.41%) |
Sep 03, 2020 | 89.78 | 89.78 | 85.26 | 86.00 | 78,596 | -3.77(-4.20%) |
Sep 02, 2020 | 90.11 | 90.14 | 88.26 | 89.77 | 67,202 | -0.12(-0.13%) |
Sep 01, 2020 | 88.63 | 90.04 | 88.52 | 89.88 | 96,317 | +1.16(+1.31%) |
Aug 31, 2020 | 89.14 | 89.53 | 88.58 | 88.72 | 110,177 | -0.74(-0.83%) |
Aug 28, 2020 | 89.44 | 89.50 | 88.53 | 89.46 | 55,642 | +0.70(+0.79%) |
Aug 27, 2020 | 89.30 | 89.65 | 88.06 | 88.76 | 55,515 | +0.13(+0.14%) |
Aug 26, 2020 | 88.50 | 89.14 | 88.24 | 88.63 | 43,876 | +0.00(+0.00%) |
Aug 25, 2020 | 90.08 | 90.08 | 88.31 | 88.63 | 62,672 | -0.95(-1.06%) |
Aug 24, 2020 | 87.50 | 89.76 | 87.50 | 89.58 | 98,591 | +2.74(+3.16%) |
Aug 21, 2020 | 86.38 | 87.07 | 85.69 | 86.83 | 91,116 | -0.06(-0.07%) |
Aug 20, 2020 | 86.79 | 87.25 | 86.33 | 86.89 | 39,903 | -0.98(-1.11%) |
Aug 19, 2020 | 88.48 | 89.37 | 87.69 | 87.87 | 67,104 | +0.10(+0.11%) |
Aug 18, 2020 | 88.67 | 88.67 | 86.79 | 87.77 | 80,150 | -0.78(-0.88%) |
Aug 17, 2020 | 89.83 | 89.83 | 88.26 | 88.55 | 47,679 | -0.86(-0.96%) |
Aug 14, 2020 | 89.29 | 89.66 | 88.52 | 89.41 | 71,656 | -0.53(-0.59%) |
Aug 13, 2020 | 89.98 | 90.54 | 89.49 | 89.94 | 48,822 | -0.70(-0.77%) |
Aug 12, 2020 | 91.35 | 91.35 | 89.35 | 90.64 | 72,538 | +0.05(+0.05%) |
Aug 11, 2020 | 94.32 | 94.32 | 89.88 | 90.59 | 118,635 | -1.50(-1.63%) |
Aug 10, 2020 | 90.08 | 92.79 | 89.46 | 92.09 | 100,440 | +2.65(+2.97%) |
Aug 07, 2020 | 89.47 | 90.15 | 88.88 | 89.44 | 116,657 | +0.09(+0.10%) |
Aug 06, 2020 | 88.84 | 89.40 | 88.14 | 89.35 | 62,210 | +0.28(+0.31%) |
Aug 05, 2020 | 87.18 | 89.48 | 86.96 | 89.07 | 72,119 | +2.79(+3.24%) |
Aug 04, 2020 | 85.99 | 86.99 | 85.01 | 86.28 | 65,441 | +0.04(+0.05%) |
Aug 03, 2020 | 85.49 | 86.38 | 85.04 | 86.24 | 55,749 | +1.45(+1.71%) |
Jul 31, 2020 | 84.02 | 84.87 | 82.55 | 84.79 | 102,974 | +0.04(+0.05%) |
Jul 30, 2020 | 84.57 | 85.04 | 83.47 | 84.75 | 52,567 | -1.25(-1.46%) |
Jul 29, 2020 | 84.78 | 86.91 | 84.78 | 86.01 | 61,802 | +1.96(+2.34%) |
Jul 28, 2020 | 85.70 | 86.67 | 84.04 | 84.04 | 37,441 | -2.21(-2.56%) |
Jul 27, 2020 | 84.75 | 86.39 | 84.75 | 86.25 | 38,460 | +1.37(+1.62%) |
Jul 24, 2020 | 86.34 | 86.40 | 84.58 | 84.88 | 56,656 | -1.87(-2.16%) |
Jul 23, 2020 | 85.46 | 87.53 | 85.46 | 86.76 | 72,894 | +1.20(+1.41%) |
Jul 22, 2020 | 84.99 | 85.79 | 84.31 | 85.55 | 64,764 | +0.37(+0.44%) |
Jul 21, 2020 | 84.77 | 86.24 | 84.48 | 85.18 | 91,769 | +1.52(+1.82%) |
Jul 20, 2020 | 84.79 | 84.98 | 82.87 | 83.66 | 39,778 | -1.69(-1.98%) |
Jul 17, 2020 | 85.71 | 86.58 | 84.99 | 85.35 | 84,021 | -0.29(-0.33%) |
Jul 16, 2020 | 85.84 | 86.57 | 85.03 | 85.63 | 53,048 | -0.42(-0.49%) |
Jul 15, 2020 | 84.99 | 87.39 | 84.58 | 86.06 | 114,279 | +3.01(+3.62%) |
Jul 14, 2020 | 80.79 | 83.06 | 80.58 | 83.05 | 93,152 | +2.52(+3.12%) |
Jul 13, 2020 | 81.89 | 83.15 | 80.41 | 80.53 | 102,602 | -0.31(-0.38%) |
Jul 10, 2020 | 79.87 | 81.00 | 79.87 | 80.84 | 53,919 | +1.24(+1.56%) |
Jul 09, 2020 | 79.94 | 80.49 | 77.70 | 79.59 | 81,250 | -0.63(-0.79%) |
Jul 08, 2020 | 79.79 | 80.90 | 78.91 | 80.22 | 65,667 | +0.06(+0.07%) |
Jul 07, 2020 | 81.01 | 81.61 | 79.58 | 80.17 | 129,594 | -1.63(-1.99%) |
Jul 06, 2020 | 83.61 | 83.61 | 81.25 | 81.79 | 61,408 | +0.41(+0.51%) |
Jul 02, 2020 | 81.71 | 83.32 | 81.20 | 81.38 | 54,223 | +1.05(+1.30%) |
Jul 01, 2020 | 83.52 | 83.83 | 79.98 | 80.33 | 91,694 | -2.99(-3.59%) |
Jun 30, 2020 | 82.07 | 84.62 | 81.84 | 83.32 | 163,570 | +0.80(+0.97%) |
Jun 29, 2020 | 79.75 | 83.01 | 79.42 | 82.52 | 175,516 | +4.20(+5.36%) |
Jun 26, 2020 | 78.43 | 79.93 | 77.66 | 78.33 | 212,231 | -0.83(-1.05%) |
Jun 25, 2020 | 77.09 | 79.28 | 76.36 | 79.15 | 89,231 | +1.70(+2.19%) |
Jun 24, 2020 | 79.32 | 80.19 | 77.20 | 77.46 | 101,573 | -2.91(-3.62%) |
Jun 23, 2020 | 82.96 | 82.96 | 80.30 | 80.37 | 97,696 | -1.10(-1.36%) |
Jun 22, 2020 | 78.97 | 82.08 | 78.64 | 81.47 | 128,523 | +1.86(+2.34%) |
Jun 19, 2020 | 81.61 | 81.72 | 79.04 | 79.61 | 210,304 | -1.08(-1.34%) |
Jun 18, 2020 | 80.23 | 81.66 | 80.19 | 80.69 | 65,312 | -0.45(-0.56%) |
Jun 17, 2020 | 83.45 | 83.70 | 80.64 | 81.14 | 83,919 | -1.64(-1.98%) |
Jun 16, 2020 | 84.85 | 84.85 | 82.06 | 82.78 | 97,990 | +1.43(+1.76%) |
Jun 15, 2020 | 77.58 | 82.23 | 77.58 | 81.35 | 62,284 | +0.92(+1.14%) |
Jun 12, 2020 | 83.13 | 83.16 | 78.82 | 80.43 | 82,173 | +0.60(+0.75%) |
Jun 11, 2020 | 82.62 | 83.57 | 79.77 | 79.83 | 98,894 | -6.14(-7.14%) |
Jun 10, 2020 | 87.73 | 87.76 | 85.32 | 85.97 | 87,849 | -2.41(-2.73%) |
Jun 09, 2020 | 88.97 | 89.96 | 87.66 | 88.39 | 93,875 | -2.44(-2.69%) |
Jun 08, 2020 | 90.09 | 92.89 | 89.93 | 90.83 | 103,719 | +1.97(+2.22%) |
Jun 05, 2020 | 90.93 | 92.15 | 88.49 | 88.86 | 170,028 | +1.69(+1.93%) |
Jun 04, 2020 | 83.94 | 87.56 | 83.94 | 87.18 | 84,833 | +2.21(+2.60%) |
Jun 03, 2020 | 83.91 | 86.41 | 83.91 | 84.97 | 94,241 | +2.42(+2.94%) |
Jun 02, 2020 | 83.91 | 83.91 | 82.43 | 82.54 | 59,155 | -0.24(-0.29%) |
Jun 01, 2020 | 81.97 | 83.93 | 81.94 | 82.78 | 111,842 | +1.35(+1.66%) |
May 29, 2020 | 80.91 | 81.80 | 79.34 | 81.43 | 163,941 | -0.53(-0.65%) |
May 28, 2020 | 87.83 | 87.83 | 81.72 | 81.96 | 102,129 | -4.57(-5.29%) |
May 27, 2020 | 85.06 | 86.99 | 83.65 | 86.54 | 110,384 | +3.12(+3.75%) |
May 26, 2020 | 81.84 | 84.13 | 81.73 | 83.41 | 91,450 | +4.42(+5.59%) |
May 22, 2020 | 79.17 | 79.42 | 77.62 | 79.00 | 61,985 | +0.32(+0.40%) |
May 21, 2020 | 78.90 | 80.62 | 78.51 | 78.68 | 84,374 | -0.59(-0.75%) |
May 20, 2020 | 79.14 | 80.16 | 78.49 | 79.27 | 83,294 | +1.88(+2.43%) |
May 19, 2020 | 78.12 | 80.36 | 77.37 | 77.39 | 110,437 | -1.36(-1.73%) |
May 18, 2020 | 77.31 | 79.35 | 76.95 | 78.75 | 104,049 | +5.34(+7.28%) |
May 15, 2020 | 72.62 | 74.32 | 71.43 | 73.41 | 134,927 | +0.87(+1.20%) |
May 14, 2020 | 72.96 | 72.96 | 70.28 | 72.54 | 133,509 | -1.40(-1.89%) |
May 13, 2020 | 75.86 | 76.46 | 73.56 | 73.94 | 167,047 | -2.36(-3.09%) |
May 12, 2020 | 78.47 | 78.95 | 76.00 | 76.29 | 193,246 | -1.69(-2.16%) |
May 11, 2020 | 77.18 | 79.68 | 76.91 | 77.98 | 121,758 | -0.58(-0.74%) |
May 08, 2020 | 76.85 | 78.62 | 75.59 | 78.56 | 134,318 | +3.65(+4.87%) |
May 07, 2020 | 74.09 | 75.78 | 73.98 | 74.91 | 184,719 | +1.91(+2.62%) |
May 06, 2020 | 74.34 | 74.60 | 72.79 | 73.00 | 70,167 | -0.59(-0.80%) |
May 05, 2020 | 74.68 | 75.38 | 73.14 | 73.59 | 143,328 | +0.58(+0.80%) |
May 04, 2020 | 72.49 | 73.23 | 70.98 | 73.01 | 107,085 | +0.32(+0.43%) |