Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 102.20 | 103.33 | 101.57 | 102.85 | 1,387,295 | -0.01(-0.01%) |
Apr 29, 2021 | 103.35 | 103.89 | 102.72 | 102.86 | 1,336,586 | +0.56(+0.55%) |
Apr 28, 2021 | 103.32 | 103.96 | 101.80 | 102.30 | 1,544,056 | -0.94(-0.91%) |
Apr 27, 2021 | 104.27 | 108.58 | 102.90 | 103.24 | 2,980,845 | +4.35(+4.39%) |
Apr 26, 2021 | 101.26 | 101.66 | 98.79 | 98.90 | 2,872,330 | -2.66(-2.61%) |
Apr 23, 2021 | 100.12 | 102.38 | 99.48 | 101.55 | 1,700,713 | +1.33(+1.33%) |
Apr 22, 2021 | 98.03 | 102.50 | 97.35 | 100.22 | 4,125,290 | +3.97(+4.13%) |
Apr 21, 2021 | 95.00 | 96.69 | 94.69 | 96.25 | 1,692,351 | +1.29(+1.36%) |
Apr 20, 2021 | 94.92 | 96.18 | 94.65 | 94.96 | 837,005 | -0.29(-0.30%) |
Apr 19, 2021 | 94.27 | 95.32 | 94.23 | 95.25 | 774,841 | +0.50(+0.53%) |
Apr 16, 2021 | 94.20 | 95.19 | 94.20 | 94.75 | 1,164,994 | +0.86(+0.91%) |
Apr 15, 2021 | 94.26 | 94.74 | 93.73 | 93.89 | 1,381,228 | +0.30(+0.33%) |
Apr 14, 2021 | 94.69 | 95.23 | 93.37 | 93.59 | 786,500 | -1.12(-1.18%) |
Apr 13, 2021 | 94.94 | 95.99 | 94.33 | 94.71 | 867,127 | -0.55(-0.58%) |
Apr 12, 2021 | 94.05 | 95.55 | 93.89 | 95.26 | 745,221 | +1.00(+1.06%) |
Apr 09, 2021 | 93.94 | 94.32 | 93.06 | 94.25 | 941,778 | +0.00(+0.00%) |
Apr 08, 2021 | 93.07 | 94.74 | 92.52 | 94.25 | 1,779,969 | +2.01(+2.17%) |
Apr 07, 2021 | 93.21 | 93.58 | 91.49 | 92.25 | 842,737 | -1.08(-1.16%) |
Apr 06, 2021 | 92.21 | 94.45 | 92.21 | 93.33 | 1,850,204 | +0.46(+0.50%) |
Apr 05, 2021 | 90.96 | 93.48 | 90.57 | 92.87 | 1,693,783 | +2.14(+2.36%) |
Apr 01, 2021 | 88.90 | 90.82 | 87.80 | 90.72 | 1,026,183 | +2.22(+2.51%) |
Mar 31, 2021 | 88.12 | 89.49 | 87.70 | 88.50 | 933,213 | +0.32(+0.37%) |
Mar 30, 2021 | 88.58 | 89.32 | 87.73 | 88.18 | 662,120 | -0.97(-1.09%) |
Mar 29, 2021 | 90.45 | 90.47 | 88.80 | 89.15 | 1,156,262 | -1.90(-2.08%) |
Mar 26, 2021 | 88.50 | 91.12 | 88.37 | 91.05 | 1,211,264 | +2.88(+3.27%) |
Mar 25, 2021 | 86.85 | 88.50 | 85.73 | 88.17 | 1,086,682 | +1.29(+1.48%) |
Mar 24, 2021 | 87.16 | 87.72 | 86.36 | 86.88 | 1,236,818 | -0.40(-0.46%) |
Mar 23, 2021 | 87.04 | 88.81 | 86.36 | 87.28 | 1,173,377 | -0.07(-0.08%) |
Mar 22, 2021 | 86.02 | 88.14 | 85.72 | 87.35 | 1,750,779 | +1.28(+1.49%) |
Mar 19, 2021 | 85.82 | 86.67 | 84.88 | 86.07 | 1,515,631 | +0.17(+0.19%) |
Mar 18, 2021 | 85.28 | 87.07 | 84.02 | 85.91 | 1,848,746 | +0.13(+0.15%) |
Mar 17, 2021 | 87.08 | 87.08 | 84.55 | 85.78 | 967,503 | -1.25(-1.44%) |
Mar 16, 2021 | 87.76 | 88.28 | 86.53 | 87.03 | 926,322 | -0.35(-0.41%) |
Mar 15, 2021 | 86.52 | 87.82 | 86.33 | 87.38 | 1,385,084 | +0.79(+0.91%) |
Mar 12, 2021 | 86.07 | 87.40 | 85.65 | 86.59 | 1,532,411 | +0.16(+0.18%) |
Mar 11, 2021 | 86.68 | 86.82 | 85.34 | 86.44 | 1,614,401 | +0.08(+0.09%) |
Mar 10, 2021 | 88.67 | 88.94 | 86.36 | 86.36 | 1,488,239 | -0.95(-1.09%) |
Mar 09, 2021 | 87.42 | 88.37 | 86.84 | 87.31 | 1,036,275 | +0.87(+1.01%) |
Mar 08, 2021 | 86.48 | 87.86 | 85.99 | 86.43 | 1,216,205 | +0.20(+0.23%) |
Mar 05, 2021 | 84.34 | 86.55 | 81.66 | 86.24 | 2,060,004 | +2.78(+3.33%) |
Mar 04, 2021 | 85.75 | 86.49 | 83.08 | 83.46 | 2,777,412 | -2.06(-2.41%) |
Mar 03, 2021 | 86.19 | 87.21 | 85.07 | 85.52 | 2,252,593 | -0.85(-0.99%) |
Mar 02, 2021 | 84.92 | 87.13 | 84.06 | 86.37 | 2,406,793 | +2.09(+2.48%) |
Mar 01, 2021 | 83.84 | 84.93 | 83.43 | 84.28 | 2,591,717 | +1.54(+1.86%) |
Feb 26, 2021 | 84.43 | 85.45 | 82.04 | 82.74 | 2,847,772 | -0.93(-1.12%) |
Feb 25, 2021 | 85.91 | 87.04 | 83.04 | 83.67 | 2,404,453 | -2.57(-2.98%) |
Feb 24, 2021 | 85.16 | 86.94 | 84.13 | 86.25 | 1,471,257 | +0.59(+0.69%) |
Feb 23, 2021 | 85.14 | 86.35 | 83.72 | 85.66 | 1,771,034 | +0.67(+0.79%) |
Feb 22, 2021 | 86.62 | 87.44 | 84.86 | 84.99 | 2,219,024 | -2.72(-3.10%) |
Feb 19, 2021 | 88.21 | 88.92 | 87.44 | 87.71 | 1,822,452 | -0.43(-0.49%) |
Feb 18, 2021 | 86.57 | 89.22 | 86.54 | 88.14 | 1,849,817 | +1.18(+1.36%) |
Feb 17, 2021 | 84.50 | 87.25 | 83.20 | 86.96 | 2,290,979 | +0.89(+1.04%) |
Feb 16, 2021 | 87.16 | 89.98 | 85.79 | 86.07 | 4,622,449 | -7.33(-7.85%) |
Feb 12, 2021 | 91.66 | 93.83 | 90.93 | 93.40 | 1,147,251 | +2.88(+3.18%) |
Feb 11, 2021 | 91.41 | 91.84 | 89.83 | 90.52 | 1,070,419 | -0.58(-0.64%) |
Feb 10, 2021 | 92.55 | 92.87 | 90.25 | 91.10 | 570,564 | -0.78(-0.84%) |
Feb 09, 2021 | 91.96 | 92.39 | 91.41 | 91.88 | 589,943 | -0.13(-0.14%) |
Feb 08, 2021 | 92.41 | 92.76 | 91.67 | 92.00 | 729,169 | +0.05(+0.05%) |
Feb 05, 2021 | 92.25 | 92.77 | 91.44 | 91.95 | 983,794 | +0.44(+0.48%) |
Feb 04, 2021 | 91.11 | 92.24 | 90.85 | 91.51 | 625,046 | +0.89(+0.99%) |
Feb 03, 2021 | 91.16 | 91.16 | 89.84 | 90.62 | 461,495 | -0.53(-0.58%) |
Feb 02, 2021 | 90.08 | 91.57 | 89.75 | 91.15 | 628,295 | +1.91(+2.14%) |
Feb 01, 2021 | 86.38 | 89.73 | 86.38 | 89.24 | 970,002 | +3.72(+4.35%) |
Jan 29, 2021 | 87.33 | 87.85 | 85.38 | 85.52 | 1,190,202 | -2.45(-2.78%) |
Jan 28, 2021 | 86.70 | 88.78 | 86.50 | 87.97 | 1,362,322 | +1.77(+2.05%) |
Jan 27, 2021 | 88.43 | 88.44 | 85.98 | 86.20 | 1,309,713 | -3.35(-3.74%) |
Jan 26, 2021 | 90.23 | 90.53 | 88.84 | 89.55 | 1,170,145 | -0.47(-0.52%) |
Jan 25, 2021 | 90.53 | 90.73 | 89.09 | 90.02 | 1,366,782 | -0.28(-0.32%) |
Jan 22, 2021 | 90.59 | 90.79 | 89.49 | 90.30 | 565,788 | -0.56(-0.62%) |
Jan 21, 2021 | 91.23 | 91.90 | 90.70 | 90.86 | 900,047 | -0.81(-0.88%) |
Jan 20, 2021 | 90.48 | 92.06 | 90.02 | 91.67 | 790,750 | +1.90(+2.11%) |
Jan 19, 2021 | 89.94 | 90.64 | 88.37 | 89.77 | 1,216,647 | +0.10(+0.11%) |
Jan 15, 2021 | 90.91 | 91.46 | 89.39 | 89.67 | 1,011,173 | -1.45(-1.60%) |
Jan 14, 2021 | 92.47 | 93.13 | 90.88 | 91.13 | 957,354 | -0.87(-0.95%) |
Jan 13, 2021 | 92.01 | 92.97 | 91.55 | 92.00 | 969,473 | -0.02(-0.02%) |
Jan 12, 2021 | 91.84 | 92.33 | 91.18 | 92.02 | 1,210,204 | +0.19(+0.20%) |
Jan 11, 2021 | 92.12 | 94.29 | 91.51 | 91.84 | 794,042 | -1.07(-1.15%) |
Jan 08, 2021 | 92.94 | 93.28 | 91.06 | 92.91 | 1,529,736 | +0.12(+0.13%) |
Jan 07, 2021 | 92.07 | 92.79 | 90.82 | 92.79 | 2,347,603 | +0.78(+0.84%) |
Jan 06, 2021 | 94.06 | 94.28 | 91.66 | 92.01 | 2,102,779 | -2.10(-2.23%) |
Jan 05, 2021 | 94.40 | 94.71 | 93.15 | 94.12 | 1,645,163 | -0.06(-0.06%) |
Jan 04, 2021 | 97.54 | 98.08 | 92.90 | 94.17 | 1,449,798 | -3.31(-3.40%) |
Dec 31, 2020 | 97.49 | 97.49 | 97.49 | 425,911 | +0.57(+0.59%) | |
Dec 30, 2020 | 96.94 | 97.66 | 96.51 | 96.92 | 425,911 | +0.46(+0.48%) |
Dec 29, 2020 | 98.27 | 98.69 | 95.15 | 96.45 | 1,565,291 | -0.85(-0.88%) |
Dec 28, 2020 | 100.72 | 101.00 | 97.15 | 97.31 | 960,919 | -1.90(-1.91%) |
Dec 24, 2020 | 98.59 | 99.47 | 98.12 | 99.21 | 504,619 | +0.92(+0.94%) |
Dec 23, 2020 | 97.85 | 99.07 | 97.67 | 98.28 | 683,123 | +1.23(+1.27%) |
Dec 22, 2020 | 97.07 | 97.57 | 96.38 | 97.05 | 466,280 | -0.34(-0.35%) |
Dec 21, 2020 | 96.13 | 97.94 | 94.08 | 97.40 | 812,546 | -0.23(-0.23%) |
Dec 18, 2020 | 97.71 | 98.86 | 96.94 | 97.62 | 1,639,657 | -0.24(-0.24%) |
Dec 17, 2020 | 97.53 | 98.15 | 96.58 | 97.86 | 1,015,934 | +1.13(+1.17%) |
Dec 16, 2020 | 97.51 | 97.68 | 96.48 | 96.73 | 642,844 | -0.94(-0.97%) |
Dec 15, 2020 | 96.35 | 98.16 | 95.64 | 97.67 | 1,223,075 | +1.74(+1.81%) |
Dec 14, 2020 | 93.78 | 96.42 | 93.78 | 95.93 | 1,070,469 | +2.09(+2.23%) |
Dec 11, 2020 | 93.34 | 95.34 | 93.24 | 93.84 | 802,322 | +0.16(+0.17%) |
Dec 10, 2020 | 92.75 | 93.75 | 91.99 | 93.68 | 886,760 | +0.73(+0.78%) |
Dec 09, 2020 | 95.16 | 95.43 | 92.57 | 92.96 | 648,491 | -2.49(-2.60%) |
Dec 08, 2020 | 92.99 | 96.73 | 92.94 | 95.44 | 1,006,332 | +2.71(+2.92%) |
Dec 07, 2020 | 92.78 | 93.32 | 92.36 | 92.73 | 1,142,336 | -0.05(-0.05%) |
Dec 04, 2020 | 92.22 | 93.43 | 92.10 | 92.78 | 647,110 | +0.66(+0.71%) |
Dec 03, 2020 | 92.08 | 93.08 | 91.52 | 92.12 | 604,093 | +0.37(+0.41%) |
Dec 02, 2020 | 91.01 | 91.93 | 90.59 | 91.75 | 1,118,374 | +0.28(+0.30%) |
Dec 01, 2020 | 90.93 | 92.48 | 90.56 | 91.47 | 1,341,630 | +1.97(+2.21%) |
Nov 30, 2020 | 90.71 | 91.36 | 89.13 | 89.50 | 1,955,301 | -1.73(-1.90%) |
Nov 27, 2020 | 91.92 | 92.13 | 90.96 | 91.23 | 330,984 | -0.79(-0.85%) |
Nov 25, 2020 | 91.92 | 92.53 | 91.52 | 92.01 | 585,635 | +0.62(+0.68%) |
Nov 24, 2020 | 93.94 | 94.56 | 91.09 | 91.39 | 1,616,489 | -1.84(-1.98%) |
Nov 23, 2020 | 93.13 | 93.57 | 92.50 | 93.24 | 1,109,949 | +0.57(+0.61%) |
Nov 20, 2020 | 94.42 | 95.27 | 92.39 | 92.67 | 1,347,496 | -1.89(-2.00%) |
Nov 19, 2020 | 94.31 | 95.86 | 94.08 | 94.56 | 1,338,789 | +0.11(+0.11%) |
Nov 18, 2020 | 94.07 | 95.23 | 94.03 | 94.45 | 1,215,428 | +0.22(+0.23%) |
Nov 17, 2020 | 93.18 | 94.86 | 92.70 | 94.24 | 738,120 | +0.04(+0.04%) |
Nov 16, 2020 | 92.06 | 94.80 | 92.06 | 94.20 | 1,594,950 | +2.93(+3.21%) |
Nov 13, 2020 | 87.94 | 91.35 | 87.94 | 91.27 | 919,993 | +3.55(+4.05%) |
Nov 12, 2020 | 88.49 | 89.00 | 87.03 | 87.72 | 1,477,291 | -1.12(-1.26%) |
Nov 11, 2020 | 90.99 | 91.29 | 88.34 | 88.84 | 1,364,237 | -1.32(-1.46%) |
Nov 10, 2020 | 94.20 | 94.52 | 89.90 | 90.15 | 1,587,267 | -3.55(-3.79%) |
Nov 09, 2020 | 90.62 | 95.09 | 90.46 | 93.71 | 2,359,340 | +7.19(+8.31%) |
Nov 06, 2020 | 86.46 | 87.05 | 85.35 | 86.52 | 770,973 | +0.06(+0.07%) |
Nov 05, 2020 | 87.40 | 88.47 | 86.30 | 86.46 | 1,234,413 | +0.43(+0.50%) |
Nov 04, 2020 | 81.35 | 86.76 | 81.03 | 86.03 | 1,422,686 | +5.20(+6.44%) |
Nov 03, 2020 | 79.42 | 81.75 | 79.09 | 80.83 | 1,104,533 | +2.52(+3.22%) |
Nov 02, 2020 | 78.34 | 79.02 | 77.71 | 78.30 | 1,624,430 | +0.10(+0.13%) |
Oct 30, 2020 | 76.98 | 78.28 | 76.60 | 78.21 | 1,703,698 | +0.50(+0.64%) |
Oct 29, 2020 | 77.69 | 79.10 | 77.19 | 77.71 | 2,496,002 | -0.10(-0.13%) |
Oct 28, 2020 | 76.90 | 78.67 | 76.69 | 77.80 | 2,562,703 | -1.33(-1.67%) |
Oct 27, 2020 | 80.75 | 83.52 | 78.12 | 79.13 | 3,238,303 | -3.70(-4.47%) |
Oct 26, 2020 | 83.46 | 83.77 | 82.14 | 82.83 | 959,610 | -1.65(-1.95%) |
Oct 23, 2020 | 85.00 | 85.00 | 82.93 | 84.48 | 867,535 | +0.01(+0.01%) |
Oct 22, 2020 | 85.43 | 85.83 | 82.89 | 84.47 | 802,298 | -0.99(-1.16%) |
Oct 21, 2020 | 83.77 | 85.98 | 83.56 | 85.46 | 1,005,932 | +1.77(+2.11%) |
Oct 20, 2020 | 84.02 | 84.76 | 83.45 | 83.69 | 779,174 | +0.52(+0.63%) |
Oct 19, 2020 | 85.92 | 86.55 | 83.08 | 83.17 | 556,566 | -2.46(-2.88%) |
Oct 16, 2020 | 87.34 | 87.51 | 85.31 | 85.64 | 593,737 | -1.10(-1.27%) |
Oct 15, 2020 | 86.68 | 87.05 | 85.17 | 86.74 | 545,093 | -1.12(-1.27%) |
Oct 14, 2020 | 87.97 | 88.92 | 87.69 | 87.86 | 1,090,576 | -0.20(-0.22%) |
Oct 13, 2020 | 87.68 | 88.35 | 87.37 | 88.05 | 1,100,124 | +0.42(+0.48%) |
Oct 12, 2020 | 88.56 | 88.83 | 87.33 | 87.63 | 820,479 | +0.04(+0.04%) |
Oct 09, 2020 | 87.31 | 88.48 | 86.97 | 87.59 | 476,192 | +0.67(+0.77%) |
Oct 08, 2020 | 87.82 | 87.82 | 86.36 | 86.92 | 531,306 | +0.80(+0.92%) |
Oct 07, 2020 | 86.17 | 86.57 | 85.33 | 86.13 | 954,223 | +0.48(+0.56%) |
Oct 06, 2020 | 86.27 | 87.57 | 85.43 | 85.65 | 1,255,261 | -0.11(-0.13%) |
Oct 05, 2020 | 84.57 | 86.20 | 84.46 | 85.76 | 904,118 | +1.52(+1.81%) |
Oct 02, 2020 | 83.22 | 84.71 | 82.40 | 84.23 | 892,796 | -0.61(-0.72%) |
Oct 01, 2020 | 83.59 | 85.18 | 83.24 | 84.84 | 1,242,299 | +2.25(+2.72%) |
Sep 30, 2020 | 83.55 | 83.62 | 81.83 | 82.59 | 1,739,043 | -0.48(-0.58%) |
Sep 29, 2020 | 82.70 | 84.66 | 82.29 | 83.08 | 1,511,925 | +0.86(+1.05%) |
Sep 28, 2020 | 80.95 | 83.37 | 80.74 | 82.21 | 2,026,660 | +2.50(+3.14%) |
Sep 25, 2020 | 78.35 | 80.12 | 78.31 | 79.71 | 1,433,567 | +0.92(+1.17%) |
Sep 24, 2020 | 78.67 | 79.76 | 78.11 | 78.79 | 1,144,488 | -0.15(-0.19%) |
Sep 23, 2020 | 80.89 | 80.96 | 78.89 | 78.93 | 709,786 | -1.62(-2.01%) |
Sep 22, 2020 | 80.11 | 80.90 | 78.88 | 80.55 | 1,152,891 | +0.70(+0.87%) |
Sep 21, 2020 | 81.82 | 81.85 | 79.18 | 79.86 | 1,715,863 | -3.18(-3.83%) |
Sep 18, 2020 | 86.01 | 86.24 | 82.45 | 83.04 | 2,191,910 | -2.95(-3.43%) |
Sep 17, 2020 | 85.41 | 86.45 | 84.98 | 85.98 | 1,008,185 | -0.55(-0.64%) |
Sep 16, 2020 | 86.23 | 87.42 | 85.72 | 86.53 | 875,690 | +0.64(+0.74%) |
Sep 15, 2020 | 86.06 | 86.43 | 85.37 | 85.89 | 902,673 | +0.68(+0.79%) |
Sep 14, 2020 | 84.67 | 85.76 | 84.37 | 85.22 | 837,436 | +1.68(+2.01%) |
Sep 11, 2020 | 83.98 | 84.05 | 81.86 | 83.54 | 1,247,470 | +0.23(+0.27%) |
Sep 10, 2020 | 85.05 | 86.32 | 83.30 | 83.31 | 1,512,677 | -1.22(-1.44%) |
Sep 09, 2020 | 82.11 | 85.32 | 82.11 | 84.53 | 1,845,116 | +3.02(+3.71%) |
Sep 08, 2020 | 81.49 | 82.94 | 80.01 | 81.50 | 1,311,562 | -1.02(-1.24%) |
Sep 04, 2020 | 85.76 | 86.11 | 81.53 | 82.53 | 1,171,585 | -2.90(-3.39%) |
Sep 03, 2020 | 87.77 | 88.06 | 84.87 | 85.42 | 1,327,871 | -2.19(-2.50%) |
Sep 02, 2020 | 86.75 | 87.93 | 86.56 | 87.61 | 993,260 | +1.29(+1.49%) |
Sep 01, 2020 | 84.81 | 86.43 | 84.81 | 86.33 | 971,439 | +1.19(+1.40%) |
Aug 31, 2020 | 85.28 | 85.61 | 84.76 | 85.14 | 942,050 | -0.36(-0.42%) |
Aug 28, 2020 | 84.78 | 86.03 | 84.33 | 85.50 | 772,093 | +0.80(+0.94%) |
Aug 27, 2020 | 84.53 | 85.25 | 83.98 | 84.71 | 906,335 | +0.50(+0.59%) |
Aug 26, 2020 | 83.46 | 85.24 | 83.43 | 84.20 | 887,958 | +0.61(+0.73%) |
Aug 25, 2020 | 84.08 | 84.28 | 83.35 | 83.60 | 780,905 | -0.09(-0.11%) |
Aug 24, 2020 | 81.97 | 83.75 | 81.62 | 83.68 | 1,535,336 | +2.21(+2.71%) |
Aug 21, 2020 | 83.24 | 83.43 | 81.28 | 81.48 | 1,275,074 | -1.70(-2.04%) |
Aug 20, 2020 | 82.70 | 84.15 | 82.64 | 83.17 | 1,772,701 | +0.09(+0.11%) |
Aug 19, 2020 | 85.02 | 85.19 | 82.71 | 83.09 | 1,146,931 | -1.74(-2.05%) |
Aug 18, 2020 | 85.52 | 86.00 | 84.67 | 84.83 | 666,778 | -0.67(-0.78%) |
Aug 17, 2020 | 86.46 | 87.29 | 85.48 | 85.49 | 825,838 | -0.54(-0.63%) |
Aug 14, 2020 | 87.35 | 87.60 | 86.00 | 86.03 | 777,861 | -1.82(-2.08%) |
Aug 13, 2020 | 87.19 | 88.73 | 87.11 | 87.86 | 724,091 | +0.12(+0.13%) |
Aug 12, 2020 | 87.09 | 88.40 | 87.09 | 87.74 | 1,042,071 | +1.37(+1.59%) |
Aug 11, 2020 | 85.41 | 88.00 | 84.59 | 86.37 | 2,963,361 | +1.66(+1.96%) |
Aug 10, 2020 | 85.69 | 85.90 | 84.65 | 84.71 | 1,012,340 | -1.00(-1.17%) |
Aug 07, 2020 | 85.12 | 85.72 | 84.83 | 85.71 | 1,404,126 | +0.82(+0.97%) |
Aug 06, 2020 | 86.07 | 86.23 | 84.37 | 84.89 | 1,061,184 | -1.08(-1.26%) |
Aug 05, 2020 | 86.24 | 86.60 | 85.60 | 85.97 | 669,215 | +0.19(+0.22%) |
Aug 04, 2020 | 86.38 | 86.84 | 85.68 | 85.78 | 1,336,876 | -0.60(-0.69%) |
Aug 03, 2020 | 87.28 | 87.94 | 86.31 | 86.38 | 1,507,955 | -1.48(-1.69%) |
Jul 31, 2020 | 88.85 | 89.04 | 86.48 | 87.86 | 1,122,546 | -1.02(-1.15%) |
Jul 30, 2020 | 89.28 | 90.11 | 87.95 | 88.88 | 1,018,720 | -1.61(-1.78%) |
Jul 29, 2020 | 88.65 | 90.95 | 88.31 | 90.49 | 1,529,735 | +2.81(+3.20%) |
Jul 28, 2020 | 87.41 | 90.40 | 86.89 | 87.68 | 1,778,658 | +0.00(+0.00%) |
Jul 27, 2020 | 88.51 | 89.26 | 87.63 | 87.68 | 1,515,649 | -0.33(-0.38%) |
Jul 24, 2020 | 89.26 | 89.35 | 87.73 | 88.02 | 1,155,169 | -1.37(-1.54%) |
Jul 23, 2020 | 89.89 | 91.86 | 88.96 | 89.39 | 1,731,921 | +0.07(+0.08%) |
Jul 22, 2020 | 87.02 | 89.87 | 86.44 | 89.32 | 1,671,172 | +4.01(+4.70%) |
Jul 21, 2020 | 85.39 | 86.25 | 85.02 | 85.31 | 1,404,388 | +0.45(+0.53%) |
Jul 20, 2020 | 84.69 | 85.41 | 84.19 | 84.86 | 929,149 | -0.25(-0.30%) |
Jul 17, 2020 | 84.44 | 85.33 | 84.06 | 85.11 | 688,249 | +0.68(+0.80%) |
Jul 16, 2020 | 84.61 | 85.02 | 83.39 | 84.44 | 826,313 | -0.45(-0.53%) |
Jul 15, 2020 | 83.83 | 85.32 | 83.52 | 84.89 | 1,589,639 | +2.36(+2.86%) |
Jul 14, 2020 | 82.15 | 82.68 | 81.00 | 82.52 | 972,636 | +0.12(+0.14%) |
Jul 13, 2020 | 82.42 | 82.90 | 81.70 | 82.41 | 1,446,926 | +0.94(+1.16%) |
Jul 10, 2020 | 82.10 | 82.54 | 81.22 | 81.46 | 791,624 | -0.48(-0.59%) |
Jul 09, 2020 | 85.04 | 85.31 | 80.50 | 81.94 | 1,855,090 | -3.42(-4.01%) |
Jul 08, 2020 | 84.59 | 85.69 | 84.40 | 85.37 | 895,534 | +0.72(+0.85%) |
Jul 07, 2020 | 85.46 | 86.12 | 84.37 | 84.65 | 727,653 | -1.13(-1.32%) |
Jul 06, 2020 | 86.78 | 87.05 | 85.47 | 85.78 | 612,430 | +0.15(+0.17%) |
Jul 02, 2020 | 87.03 | 87.34 | 85.17 | 85.63 | 1,026,307 | -0.53(-0.61%) |
Jul 01, 2020 | 85.70 | 86.75 | 85.12 | 86.16 | 1,002,536 | +0.78(+0.92%) |
Jun 30, 2020 | 82.58 | 85.84 | 82.58 | 85.38 | 1,227,072 | +2.78(+3.36%) |
Jun 29, 2020 | 81.94 | 83.02 | 80.94 | 82.60 | 1,206,109 | +1.16(+1.42%) |
Jun 26, 2020 | 83.87 | 84.24 | 81.44 | 81.44 | 1,513,923 | -2.51(-2.99%) |
Jun 25, 2020 | 82.95 | 84.01 | 82.24 | 83.95 | 1,081,551 | +0.95(+1.15%) |
Jun 24, 2020 | 86.32 | 87.17 | 82.77 | 83.00 | 1,095,142 | -4.49(-5.13%) |
Jun 23, 2020 | 87.88 | 88.27 | 87.03 | 87.50 | 731,152 | +0.62(+0.71%) |
Jun 22, 2020 | 85.97 | 87.24 | 85.34 | 86.88 | 611,089 | +0.91(+1.06%) |
Jun 19, 2020 | 89.17 | 89.18 | 85.72 | 85.97 | 913,349 | -1.74(-1.98%) |
Jun 18, 2020 | 87.54 | 88.94 | 87.23 | 87.70 | 700,759 | -0.34(-0.39%) |
Jun 17, 2020 | 88.76 | 89.16 | 87.82 | 88.05 | 510,051 | -0.77(-0.86%) |
Jun 16, 2020 | 90.61 | 90.61 | 87.80 | 88.81 | 1,215,435 | +1.29(+1.48%) |
Jun 15, 2020 | 84.45 | 88.07 | 83.68 | 87.52 | 1,537,808 | +1.28(+1.49%) |
Jun 12, 2020 | 88.31 | 88.31 | 84.40 | 86.23 | 1,393,931 | +0.66(+0.77%) |
Jun 11, 2020 | 87.30 | 88.66 | 85.31 | 85.57 | 826,152 | -4.35(-4.83%) |
Jun 10, 2020 | 91.36 | 91.63 | 89.58 | 89.92 | 1,202,177 | -1.51(-1.65%) |
Jun 09, 2020 | 90.70 | 92.29 | 89.61 | 91.43 | 969,916 | +0.10(+0.11%) |
Jun 08, 2020 | 91.35 | 92.20 | 89.89 | 91.33 | 1,468,810 | -0.10(-0.11%) |
Jun 05, 2020 | 90.90 | 92.31 | 90.37 | 91.43 | 1,533,497 | +1.77(+1.97%) |
Jun 04, 2020 | 89.17 | 90.24 | 88.66 | 89.66 | 1,151,578 | -0.42(-0.47%) |
Jun 03, 2020 | 88.04 | 90.29 | 87.99 | 90.09 | 1,107,078 | +2.89(+3.32%) |
Jun 02, 2020 | 86.44 | 87.66 | 85.27 | 87.19 | 1,460,483 | +1.31(+1.53%) |
Jun 01, 2020 | 84.80 | 87.23 | 84.26 | 85.88 | 1,251,441 | +1.24(+1.46%) |
May 29, 2020 | 83.64 | 85.13 | 83.17 | 84.64 | 1,226,737 | +0.77(+0.92%) |
May 28, 2020 | 84.99 | 85.49 | 83.69 | 83.87 | 1,058,482 | -0.18(-0.21%) |
May 27, 2020 | 84.42 | 85.21 | 81.92 | 84.04 | 1,735,434 | +0.85(+1.02%) |
May 26, 2020 | 81.02 | 84.27 | 80.83 | 83.19 | 1,853,388 | +4.24(+5.37%) |
May 22, 2020 | 79.75 | 79.88 | 78.40 | 78.95 | 1,453,631 | -0.53(-0.67%) |
May 21, 2020 | 79.70 | 80.59 | 79.41 | 79.48 | 1,470,959 | -0.69(-0.86%) |
May 20, 2020 | 78.40 | 80.75 | 78.14 | 80.17 | 1,543,160 | +3.23(+4.20%) |
May 19, 2020 | 77.13 | 78.20 | 76.84 | 76.93 | 726,441 | -0.40(-0.52%) |
May 18, 2020 | 78.43 | 78.58 | 77.13 | 77.33 | 1,563,613 | +3.22(+4.35%) |
May 15, 2020 | 72.00 | 74.19 | 71.47 | 74.11 | 1,046,602 | +1.25(+1.72%) |
May 14, 2020 | 70.45 | 72.92 | 69.77 | 72.86 | 1,079,750 | +1.51(+2.12%) |
May 13, 2020 | 73.25 | 73.44 | 70.40 | 71.35 | 1,024,720 | -2.20(-3.00%) |
May 12, 2020 | 76.37 | 76.58 | 73.38 | 73.55 | 1,538,398 | -2.80(-3.67%) |
May 11, 2020 | 76.43 | 77.35 | 76.30 | 76.35 | 1,335,330 | -1.18(-1.52%) |
May 08, 2020 | 78.69 | 78.96 | 77.33 | 77.53 | 1,710,970 | +0.32(+0.42%) |
May 07, 2020 | 77.69 | 78.39 | 76.66 | 77.21 | 1,378,051 | +0.49(+0.64%) |
May 06, 2020 | 77.76 | 78.35 | 76.38 | 76.72 | 1,057,081 | -0.71(-0.91%) |
May 05, 2020 | 75.87 | 78.34 | 75.60 | 77.42 | 1,251,894 | +2.49(+3.32%) |
May 04, 2020 | 74.05 | 75.81 | 73.85 | 74.93 | 1,317,547 | -0.57(-0.75%) |