Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 131.97 | 132.41 | 131.50 | 131.87 | 360,493 | -0.73(-0.55%) |
Apr 29, 2021 | 132.41 | 132.78 | 131.54 | 132.60 | 404,289 | +1.07(+0.81%) |
Apr 28, 2021 | 131.40 | 131.77 | 131.17 | 131.53 | 290,679 | +0.14(+0.11%) |
Apr 27, 2021 | 131.19 | 131.59 | 130.85 | 131.40 | 446,606 | +0.26(+0.20%) |
Apr 26, 2021 | 131.17 | 131.55 | 130.88 | 131.13 | 396,262 | +0.69(+0.53%) |
Apr 23, 2021 | 129.37 | 130.89 | 129.12 | 130.44 | 240,364 | +1.42(+1.10%) |
Apr 22, 2021 | 130.40 | 130.40 | 128.78 | 129.02 | 301,345 | -1.14(-0.88%) |
Apr 21, 2021 | 128.19 | 130.16 | 127.88 | 130.16 | 310,216 | +1.90(+1.48%) |
Apr 20, 2021 | 129.40 | 129.40 | 127.73 | 128.26 | 370,727 | -1.22(-0.95%) |
Apr 19, 2021 | 130.05 | 130.21 | 129.11 | 129.49 | 299,601 | -0.60(-0.46%) |
Apr 16, 2021 | 130.14 | 130.46 | 129.63 | 130.09 | 304,597 | +0.68(+0.53%) |
Apr 15, 2021 | 129.48 | 129.49 | 128.55 | 129.40 | 291,951 | +0.45(+0.35%) |
Apr 14, 2021 | 128.38 | 129.54 | 128.26 | 128.95 | 362,017 | +0.72(+0.56%) |
Apr 13, 2021 | 128.41 | 128.47 | 127.33 | 128.23 | 317,440 | -0.49(-0.38%) |
Apr 12, 2021 | 128.56 | 128.77 | 128.14 | 128.72 | 398,019 | +0.37(+0.29%) |
Apr 09, 2021 | 128.17 | 128.46 | 127.72 | 128.34 | 746,850 | +0.42(+0.33%) |
Apr 08, 2021 | 128.36 | 128.36 | 127.06 | 127.92 | 438,684 | -0.31(-0.24%) |
Apr 07, 2021 | 128.73 | 129.06 | 127.80 | 128.23 | 562,429 | -0.47(-0.36%) |
Apr 06, 2021 | 128.34 | 128.92 | 128.13 | 128.70 | 639,885 | +0.30(+0.23%) |
Apr 05, 2021 | 128.53 | 128.65 | 127.93 | 128.40 | 646,067 | +0.97(+0.76%) |
Apr 01, 2021 | 126.41 | 127.47 | 126.00 | 127.43 | 876,491 | +1.23(+0.98%) |
Mar 31, 2021 | 127.01 | 127.19 | 126.07 | 126.19 | 516,899 | -0.73(-0.58%) |
Mar 30, 2021 | 126.35 | 127.05 | 125.92 | 126.92 | 355,924 | +0.82(+0.65%) |
Mar 29, 2021 | 126.66 | 126.99 | 125.44 | 126.10 | 500,445 | -1.01(-0.80%) |
Mar 26, 2021 | 126.44 | 127.13 | 125.05 | 127.11 | 323,300 | +1.39(+1.10%) |
Mar 25, 2021 | 123.16 | 125.92 | 122.30 | 125.72 | 498,038 | +2.10(+1.70%) |
Mar 24, 2021 | 124.75 | 125.78 | 123.63 | 123.63 | 511,032 | -0.50(-0.41%) |
Mar 23, 2021 | 125.93 | 126.06 | 123.71 | 124.13 | 315,462 | -2.55(-2.02%) |
Mar 22, 2021 | 127.22 | 127.22 | 125.89 | 126.68 | 375,103 | -0.33(-0.26%) |
Mar 19, 2021 | 127.16 | 127.77 | 125.79 | 127.01 | 503,774 | -0.26(-0.21%) |
Mar 18, 2021 | 128.15 | 129.19 | 126.90 | 127.27 | 465,249 | -1.03(-0.81%) |
Mar 17, 2021 | 127.00 | 128.31 | 126.33 | 128.30 | 267,630 | +1.07(+0.84%) |
Mar 16, 2021 | 128.85 | 128.85 | 126.91 | 127.23 | 359,942 | -1.47(-1.14%) |
Mar 15, 2021 | 127.88 | 128.76 | 127.25 | 128.71 | 366,891 | +1.01(+0.79%) |
Mar 12, 2021 | 126.29 | 127.70 | 126.28 | 127.70 | 518,799 | +1.47(+1.17%) |
Mar 11, 2021 | 126.15 | 127.03 | 125.49 | 126.23 | 558,196 | +0.86(+0.68%) |
Mar 10, 2021 | 123.99 | 125.93 | 123.93 | 125.37 | 437,175 | +1.91(+1.55%) |
Mar 09, 2021 | 124.56 | 124.70 | 123.23 | 123.46 | 565,651 | -0.54(-0.44%) |
Mar 08, 2021 | 122.97 | 125.17 | 122.54 | 124.00 | 507,554 | +1.76(+1.44%) |
Mar 05, 2021 | 120.61 | 122.57 | 118.01 | 122.24 | 551,640 | +2.88(+2.41%) |
Mar 04, 2021 | 121.06 | 121.55 | 117.40 | 119.36 | 480,431 | -1.85(-1.53%) |
Mar 03, 2021 | 121.48 | 122.61 | 120.92 | 121.21 | 478,758 | -0.06(-0.05%) |
Mar 02, 2021 | 121.58 | 121.98 | 120.89 | 121.27 | 356,170 | -0.28(-0.23%) |
Mar 01, 2021 | 120.70 | 122.29 | 120.70 | 121.55 | 337,955 | +2.69(+2.27%) |
Feb 26, 2021 | 119.77 | 120.20 | 117.92 | 118.86 | 331,735 | -0.91(-0.76%) |
Feb 25, 2021 | 123.07 | 123.21 | 119.26 | 119.77 | 438,762 | -3.40(-2.76%) |
Feb 24, 2021 | 121.18 | 123.45 | 121.18 | 123.17 | 415,474 | +2.05(+1.69%) |
Feb 23, 2021 | 120.68 | 121.47 | 118.88 | 121.12 | 477,683 | +0.34(+0.28%) |
Feb 22, 2021 | 119.80 | 121.46 | 119.80 | 120.78 | 431,638 | +0.63(+0.53%) |
Feb 19, 2021 | 119.20 | 120.45 | 119.16 | 120.14 | 219,368 | +1.63(+1.38%) |
Feb 18, 2021 | 118.73 | 118.91 | 118.10 | 118.51 | 221,726 | -0.66(-0.56%) |
Feb 17, 2021 | 118.93 | 119.37 | 118.37 | 119.17 | 242,814 | -0.23(-0.20%) |
Feb 16, 2021 | 119.70 | 119.79 | 119.13 | 119.41 | 265,169 | +0.41(+0.34%) |
Feb 12, 2021 | 118.04 | 119.00 | 118.04 | 119.00 | 242,657 | +0.71(+0.60%) |
Feb 11, 2021 | 118.61 | 118.71 | 117.19 | 118.29 | 281,528 | -0.10(-0.09%) |
Feb 10, 2021 | 118.18 | 118.72 | 117.46 | 118.39 | 306,555 | +0.83(+0.71%) |
Feb 09, 2021 | 117.58 | 117.79 | 117.05 | 117.56 | 320,319 | -0.06(-0.06%) |
Feb 08, 2021 | 116.97 | 117.68 | 116.87 | 117.63 | 298,189 | +1.26(+1.08%) |
Feb 05, 2021 | 116.13 | 116.70 | 115.99 | 116.37 | 341,609 | +0.91(+0.79%) |
Feb 04, 2021 | 114.22 | 115.46 | 114.11 | 115.45 | 369,888 | +1.34(+1.18%) |
Feb 03, 2021 | 113.36 | 114.22 | 112.98 | 114.11 | 284,262 | +0.86(+0.76%) |
Feb 02, 2021 | 113.14 | 114.10 | 112.76 | 113.26 | 372,719 | +0.99(+0.88%) |
Feb 01, 2021 | 111.64 | 112.46 | 110.88 | 112.27 | 389,955 | +1.71(+1.55%) |
Jan 29, 2021 | 112.32 | 112.81 | 110.07 | 110.55 | 368,547 | -2.09(-1.85%) |
Jan 28, 2021 | 112.33 | 113.41 | 112.33 | 112.64 | 393,815 | +1.04(+0.93%) |
Jan 27, 2021 | 112.37 | 113.07 | 111.20 | 111.60 | 295,159 | -2.36(-2.07%) |
Jan 26, 2021 | 114.94 | 114.95 | 113.57 | 113.95 | 254,723 | -0.48(-0.42%) |
Jan 25, 2021 | 114.22 | 115.20 | 113.49 | 114.43 | 364,976 | -0.25(-0.22%) |
Jan 22, 2021 | 114.17 | 114.91 | 113.67 | 114.68 | 344,399 | -0.36(-0.32%) |
Jan 21, 2021 | 115.93 | 115.97 | 114.93 | 115.05 | 391,879 | -0.93(-0.80%) |
Jan 20, 2021 | 115.69 | 116.06 | 115.20 | 115.98 | 536,665 | +0.74(+0.64%) |
Jan 19, 2021 | 115.84 | 115.84 | 114.77 | 115.24 | 389,088 | +0.20(+0.17%) |
Jan 15, 2021 | 114.85 | 115.41 | 113.69 | 115.05 | 328,301 | -0.72(-0.62%) |
Jan 14, 2021 | 115.34 | 116.43 | 115.22 | 115.76 | 296,884 | +0.82(+0.71%) |
Jan 13, 2021 | 115.11 | 115.47 | 114.57 | 114.94 | 361,721 | -0.21(-0.19%) |
Jan 12, 2021 | 113.95 | 115.24 | 113.92 | 115.16 | 305,300 | +1.16(+1.01%) |
Jan 11, 2021 | 112.91 | 114.15 | 112.60 | 114.00 | 287,798 | +0.03(+0.02%) |
Jan 08, 2021 | 114.53 | 114.54 | 112.79 | 113.97 | 418,667 | -0.12(-0.11%) |
Jan 07, 2021 | 114.41 | 114.70 | 113.95 | 114.09 | 383,532 | +0.62(+0.55%) |
Jan 06, 2021 | 110.64 | 114.19 | 110.64 | 113.47 | 646,547 | +3.50(+3.19%) |
Jan 05, 2021 | 108.81 | 110.57 | 108.73 | 109.97 | 435,514 | +1.13(+1.04%) |
Jan 04, 2021 | 111.30 | 111.51 | 108.27 | 108.84 | 807,894 | -2.00(-1.81%) |
Dec 31, 2020 | 110.84 | 110.84 | 110.84 | 403,974 | +0.83(+0.75%) | |
Dec 30, 2020 | 109.39 | 110.36 | 109.33 | 110.01 | 403,974 | +0.95(+0.87%) |
Dec 29, 2020 | 110.17 | 110.36 | 108.71 | 109.06 | 302,555 | -0.60(-0.54%) |
Dec 28, 2020 | 110.49 | 110.75 | 109.59 | 109.66 | 305,623 | -0.14(-0.13%) |
Dec 24, 2020 | 109.78 | 109.80 | 108.93 | 109.80 | 141,129 | +0.28(+0.25%) |
Dec 23, 2020 | 109.12 | 110.10 | 109.12 | 109.52 | 353,569 | +0.96(+0.89%) |
Dec 22, 2020 | 109.20 | 109.20 | 108.50 | 108.56 | 887,601 | -0.41(-0.37%) |
Dec 21, 2020 | 108.18 | 109.19 | 107.29 | 108.97 | 366,440 | -0.76(-0.69%) |
Dec 18, 2020 | 110.62 | 110.70 | 109.01 | 109.72 | 257,703 | -0.87(-0.79%) |
Dec 17, 2020 | 110.48 | 110.59 | 109.94 | 110.59 | 386,339 | +0.69(+0.62%) |
Dec 16, 2020 | 110.36 | 110.39 | 109.49 | 109.91 | 348,342 | -0.38(-0.34%) |
Dec 15, 2020 | 109.11 | 110.29 | 108.51 | 110.29 | 518,751 | +2.06(+1.91%) |
Dec 14, 2020 | 110.41 | 110.60 | 108.22 | 108.22 | 361,205 | -0.95(-0.87%) |
Dec 11, 2020 | 109.32 | 109.79 | 108.48 | 109.18 | 421,226 | -0.88(-0.80%) |
Dec 10, 2020 | 109.50 | 110.20 | 109.27 | 110.06 | 266,313 | +0.07(+0.06%) |
Dec 09, 2020 | 110.80 | 110.99 | 109.41 | 109.99 | 292,838 | -0.30(-0.27%) |
Dec 08, 2020 | 109.41 | 110.51 | 109.41 | 110.29 | 222,963 | +0.28(+0.25%) |
Dec 07, 2020 | 110.41 | 110.50 | 109.70 | 110.01 | 320,448 | -0.69(-0.62%) |
Dec 04, 2020 | 109.60 | 110.70 | 109.60 | 110.70 | 266,236 | +1.63(+1.49%) |
Dec 03, 2020 | 108.72 | 109.67 | 108.61 | 109.07 | 365,068 | +0.49(+0.45%) |
Dec 02, 2020 | 107.88 | 108.72 | 107.55 | 108.58 | 380,476 | +0.41(+0.38%) |
Dec 01, 2020 | 108.42 | 108.95 | 108.10 | 108.17 | 641,474 | +1.19(+1.11%) |
Nov 30, 2020 | 108.35 | 108.46 | 106.90 | 106.98 | 447,250 | -1.70(-1.57%) |
Nov 27, 2020 | 109.22 | 109.22 | 108.38 | 108.69 | 262,024 | -0.37(-0.34%) |
Nov 25, 2020 | 109.45 | 109.45 | 108.44 | 109.06 | 879,714 | -0.73(-0.67%) |
Nov 24, 2020 | 108.73 | 110.09 | 108.60 | 109.79 | 871,700 | +2.32(+2.15%) |
Nov 23, 2020 | 106.47 | 107.78 | 106.47 | 107.47 | 473,843 | +1.77(+1.67%) |
Nov 20, 2020 | 106.15 | 106.39 | 105.47 | 105.71 | 405,889 | -0.48(-0.45%) |
Nov 19, 2020 | 105.73 | 106.24 | 104.86 | 106.19 | 378,197 | +0.19(+0.17%) |
Nov 18, 2020 | 107.71 | 108.07 | 105.98 | 106.00 | 388,092 | -1.36(-1.27%) |
Nov 17, 2020 | 106.98 | 107.82 | 106.00 | 107.36 | 431,250 | -0.54(-0.50%) |
Nov 16, 2020 | 107.40 | 107.90 | 106.40 | 107.90 | 1,648,692 | +2.73(+2.60%) |
Nov 13, 2020 | 103.57 | 105.44 | 103.28 | 105.17 | 284,273 | +2.38(+2.31%) |
Nov 12, 2020 | 103.99 | 104.11 | 101.98 | 102.79 | 334,418 | -1.81(-1.74%) |
Nov 11, 2020 | 105.82 | 105.82 | 104.09 | 104.61 | 425,563 | -0.53(-0.50%) |
Nov 10, 2020 | 104.03 | 105.40 | 103.89 | 105.13 | 540,774 | +1.10(+1.06%) |
Nov 09, 2020 | 105.07 | 107.22 | 103.92 | 104.03 | 751,953 | +4.57(+4.60%) |
Nov 06, 2020 | 100.16 | 100.50 | 99.18 | 99.46 | 352,749 | -0.72(-0.72%) |
Nov 05, 2020 | 99.15 | 100.73 | 99.15 | 100.18 | 337,942 | +2.43(+2.48%) |
Nov 04, 2020 | 98.75 | 99.66 | 97.40 | 97.75 | 435,805 | -0.94(-0.96%) |
Nov 03, 2020 | 98.14 | 99.22 | 98.11 | 98.70 | 327,663 | +1.85(+1.91%) |
Nov 02, 2020 | 95.52 | 96.95 | 95.10 | 96.85 | 362,765 | +2.52(+2.67%) |
Oct 30, 2020 | 93.98 | 94.73 | 93.08 | 94.33 | 380,831 | -0.15(-0.16%) |
Oct 29, 2020 | 93.22 | 95.19 | 92.65 | 94.48 | 372,982 | +1.13(+1.21%) |
Oct 28, 2020 | 94.44 | 95.12 | 93.32 | 93.35 | 591,923 | -2.81(-2.93%) |
Oct 27, 2020 | 97.45 | 97.58 | 96.16 | 96.16 | 225,880 | -1.32(-1.36%) |
Oct 26, 2020 | 98.75 | 98.80 | 96.56 | 97.48 | 1,136,905 | -2.36(-2.36%) |
Oct 23, 2020 | 99.61 | 99.99 | 99.03 | 99.85 | 274,444 | +0.67(+0.67%) |
Oct 22, 2020 | 98.27 | 99.30 | 97.85 | 99.18 | 264,204 | +1.25(+1.28%) |
Oct 21, 2020 | 98.12 | 98.67 | 97.92 | 97.93 | 178,930 | -0.22(-0.23%) |
Oct 20, 2020 | 98.18 | 99.20 | 98.01 | 98.15 | 257,117 | +0.64(+0.66%) |
Oct 19, 2020 | 98.82 | 99.24 | 97.40 | 97.51 | 302,627 | -1.10(-1.12%) |
Oct 16, 2020 | 99.03 | 99.33 | 98.48 | 98.61 | 238,586 | -0.19(-0.20%) |
Oct 15, 2020 | 97.20 | 98.94 | 97.04 | 98.81 | 256,570 | +0.61(+0.62%) |
Oct 14, 2020 | 98.31 | 99.12 | 98.19 | 98.20 | 270,855 | -0.15(-0.15%) |
Oct 13, 2020 | 98.96 | 99.10 | 97.96 | 98.35 | 446,661 | -1.15(-1.15%) |
Oct 12, 2020 | 99.37 | 99.73 | 99.00 | 99.49 | 247,985 | +0.49(+0.50%) |
Oct 09, 2020 | 99.81 | 99.99 | 98.83 | 99.00 | 193,547 | -0.19(-0.19%) |
Oct 08, 2020 | 98.18 | 99.25 | 98.08 | 99.19 | 372,661 | +1.56(+1.59%) |
Oct 07, 2020 | 96.91 | 97.89 | 96.73 | 97.63 | 299,472 | +1.69(+1.76%) |
Oct 06, 2020 | 97.37 | 98.29 | 95.85 | 95.95 | 339,884 | -0.91(-0.94%) |
Oct 05, 2020 | 95.88 | 97.01 | 95.88 | 96.86 | 358,519 | +1.65(+1.73%) |
Oct 02, 2020 | 92.59 | 95.57 | 92.59 | 95.21 | 358,258 | +1.08(+1.15%) |
Oct 01, 2020 | 94.21 | 94.61 | 93.37 | 94.12 | 279,957 | +0.27(+0.29%) |
Sep 30, 2020 | 93.71 | 94.67 | 93.13 | 93.86 | 441,733 | +0.57(+0.62%) |
Sep 29, 2020 | 93.89 | 94.08 | 92.76 | 93.28 | 432,418 | -0.63(-0.67%) |
Sep 28, 2020 | 93.22 | 94.37 | 93.05 | 93.91 | 437,262 | +1.77(+1.92%) |
Sep 25, 2020 | 90.32 | 92.35 | 90.20 | 92.14 | 594,900 | +1.45(+1.60%) |
Sep 24, 2020 | 90.36 | 91.83 | 89.31 | 90.69 | 1,578,724 | +0.23(+0.25%) |
Sep 23, 2020 | 92.91 | 93.49 | 90.46 | 90.46 | 2,366,598 | -2.29(-2.47%) |
Sep 22, 2020 | 92.50 | 93.20 | 92.06 | 92.76 | 468,738 | +0.49(+0.53%) |
Sep 21, 2020 | 93.35 | 93.35 | 91.39 | 92.27 | 559,882 | -2.73(-2.88%) |
Sep 18, 2020 | 96.43 | 96.54 | 94.71 | 95.00 | 250,130 | -1.30(-1.35%) |
Sep 17, 2020 | 95.52 | 96.53 | 95.06 | 96.30 | 1,212,100 | -0.31(-0.32%) |
Sep 16, 2020 | 96.15 | 97.78 | 96.01 | 96.61 | 323,300 | +0.84(+0.87%) |
Sep 15, 2020 | 96.27 | 96.56 | 95.60 | 95.77 | 260,540 | -0.06(-0.07%) |
Sep 14, 2020 | 95.10 | 96.10 | 94.83 | 95.84 | 278,290 | +1.56(+1.66%) |
Sep 11, 2020 | 94.10 | 94.49 | 93.37 | 94.27 | 392,860 | +0.56(+0.60%) |
Sep 10, 2020 | 95.49 | 95.83 | 93.67 | 93.71 | 421,261 | -1.40(-1.47%) |
Sep 09, 2020 | 94.71 | 95.84 | 94.57 | 95.11 | 290,758 | +1.13(+1.20%) |
Sep 08, 2020 | 94.88 | 95.07 | 93.74 | 93.98 | 436,769 | -1.82(-1.90%) |
Sep 04, 2020 | 96.75 | 96.88 | 94.47 | 95.80 | 393,621 | +0.08(+0.09%) |
Sep 03, 2020 | 97.66 | 98.42 | 95.14 | 95.72 | 429,807 | -1.90(-1.95%) |
Sep 02, 2020 | 96.11 | 97.92 | 95.73 | 97.62 | 363,969 | +1.72(+1.79%) |
Sep 01, 2020 | 95.20 | 95.90 | 94.71 | 95.90 | 230,514 | +0.46(+0.48%) |
Aug 31, 2020 | 96.21 | 96.34 | 95.44 | 95.44 | 262,971 | -0.96(-0.99%) |
Aug 28, 2020 | 96.08 | 96.45 | 95.48 | 96.40 | 235,998 | +0.75(+0.79%) |
Aug 27, 2020 | 95.15 | 96.11 | 95.15 | 95.64 | 250,283 | +0.68(+0.72%) |
Aug 26, 2020 | 95.37 | 95.37 | 94.75 | 94.96 | 380,496 | -0.47(-0.49%) |
Aug 25, 2020 | 96.01 | 96.14 | 94.90 | 95.43 | 400,285 | -0.23(-0.24%) |
Aug 24, 2020 | 94.44 | 95.66 | 94.08 | 95.66 | 534,343 | +1.79(+1.91%) |
Aug 21, 2020 | 93.92 | 94.15 | 93.56 | 93.87 | 250,782 | -0.28(-0.29%) |
Aug 20, 2020 | 93.98 | 94.54 | 93.74 | 94.14 | 212,383 | -0.58(-0.61%) |
Aug 19, 2020 | 95.21 | 95.63 | 94.61 | 94.72 | 297,982 | -0.43(-0.45%) |
Aug 18, 2020 | 95.67 | 95.75 | 95.01 | 95.16 | 469,986 | -0.40(-0.41%) |
Aug 17, 2020 | 95.92 | 96.37 | 95.35 | 95.55 | 264,991 | -0.19(-0.20%) |
Aug 14, 2020 | 95.24 | 96.17 | 95.04 | 95.75 | 218,932 | +0.22(+0.23%) |
Aug 13, 2020 | 95.67 | 96.14 | 95.22 | 95.52 | 207,080 | -0.53(-0.56%) |
Aug 12, 2020 | 96.53 | 96.74 | 95.75 | 96.06 | 281,629 | +0.37(+0.38%) |
Aug 11, 2020 | 97.18 | 97.70 | 95.54 | 95.69 | 423,871 | -0.44(-0.46%) |
Aug 10, 2020 | 95.11 | 96.29 | 95.11 | 96.13 | 421,123 | +1.23(+1.30%) |
Aug 07, 2020 | 93.51 | 94.90 | 93.51 | 94.90 | 251,652 | +1.09(+1.16%) |
Aug 06, 2020 | 93.83 | 94.21 | 93.45 | 93.81 | 365,216 | -0.24(-0.25%) |
Aug 05, 2020 | 94.19 | 94.37 | 93.77 | 94.05 | 300,229 | +0.55(+0.59%) |
Aug 04, 2020 | 92.74 | 93.72 | 92.74 | 93.50 | 303,819 | +0.50(+0.53%) |
Aug 03, 2020 | 92.91 | 93.27 | 92.19 | 93.00 | 440,151 | +0.23(+0.25%) |
Jul 31, 2020 | 92.71 | 92.82 | 91.45 | 92.77 | 274,263 | -0.08(-0.09%) |
Jul 30, 2020 | 92.33 | 92.99 | 91.81 | 92.86 | 325,408 | -0.67(-0.72%) |
Jul 29, 2020 | 92.32 | 93.73 | 92.32 | 93.53 | 258,894 | +1.53(+1.66%) |
Jul 28, 2020 | 92.33 | 92.82 | 91.97 | 92.00 | 237,821 | -0.60(-0.65%) |
Jul 27, 2020 | 92.31 | 92.65 | 91.61 | 92.60 | 317,766 | +0.29(+0.32%) |
Jul 24, 2020 | 92.77 | 93.01 | 92.12 | 92.30 | 352,204 | -0.63(-0.67%) |
Jul 23, 2020 | 92.57 | 93.72 | 92.47 | 92.93 | 346,749 | +0.21(+0.23%) |
Jul 22, 2020 | 91.49 | 92.76 | 91.32 | 92.72 | 340,226 | +0.85(+0.92%) |
Jul 21, 2020 | 91.48 | 92.43 | 91.39 | 91.87 | 433,593 | +0.96(+1.05%) |
Jul 20, 2020 | 91.53 | 91.80 | 90.65 | 90.92 | 502,636 | -0.88(-0.96%) |
Jul 17, 2020 | 91.80 | 92.25 | 91.30 | 91.80 | 346,660 | +0.23(+0.25%) |
Jul 16, 2020 | 90.96 | 92.11 | 90.58 | 91.57 | 344,354 | +0.23(+0.25%) |
Jul 15, 2020 | 90.92 | 91.69 | 90.25 | 91.34 | 734,967 | +2.09(+2.34%) |
Jul 14, 2020 | 87.60 | 89.36 | 87.35 | 89.25 | 517,684 | +1.39(+1.58%) |
Jul 13, 2020 | 88.50 | 89.55 | 87.74 | 87.86 | 2,014,587 | +0.02(+0.02%) |
Jul 10, 2020 | 86.04 | 87.90 | 86.01 | 87.84 | 414,492 | +1.75(+2.03%) |
Jul 09, 2020 | 87.77 | 87.77 | 85.17 | 86.10 | 372,954 | -1.61(-1.84%) |
Jul 08, 2020 | 87.45 | 87.96 | 86.76 | 87.71 | 274,433 | +0.31(+0.36%) |
Jul 07, 2020 | 88.20 | 88.20 | 87.22 | 87.39 | 526,268 | -1.52(-1.71%) |
Jul 06, 2020 | 89.43 | 89.87 | 88.37 | 88.91 | 359,563 | +1.01(+1.15%) |
Jul 02, 2020 | 88.90 | 89.66 | 87.80 | 87.90 | 437,320 | +0.33(+0.38%) |
Jul 01, 2020 | 88.10 | 88.79 | 87.10 | 87.57 | 403,775 | -0.47(-0.53%) |
Jun 30, 2020 | 86.72 | 88.40 | 86.40 | 88.04 | 417,707 | +1.21(+1.40%) |
Jun 29, 2020 | 85.62 | 86.93 | 84.85 | 86.82 | 547,802 | +1.98(+2.33%) |
Jun 26, 2020 | 86.29 | 86.38 | 84.51 | 84.84 | 446,669 | -1.93(-2.23%) |
Jun 25, 2020 | 85.38 | 86.79 | 84.79 | 86.78 | 485,769 | +0.99(+1.16%) |
Jun 24, 2020 | 87.96 | 88.18 | 85.06 | 85.78 | 472,201 | -3.09(-3.47%) |
Jun 23, 2020 | 89.95 | 90.07 | 88.84 | 88.87 | 289,944 | -0.09(-0.10%) |
Jun 22, 2020 | 88.66 | 89.20 | 87.67 | 88.96 | 372,314 | +0.25(+0.28%) |
Jun 19, 2020 | 91.36 | 91.36 | 88.44 | 88.72 | 576,100 | -1.15(-1.28%) |
Jun 18, 2020 | 89.20 | 90.40 | 89.03 | 89.87 | 343,593 | -0.13(-0.14%) |
Jun 17, 2020 | 91.32 | 91.36 | 89.80 | 89.99 | 438,275 | -1.06(-1.16%) |
Jun 16, 2020 | 92.44 | 92.64 | 89.52 | 91.05 | 534,671 | +1.74(+1.95%) |
Jun 15, 2020 | 85.68 | 89.83 | 85.17 | 89.31 | 548,819 | +1.15(+1.31%) |
Jun 12, 2020 | 89.45 | 89.75 | 86.22 | 88.16 | 455,035 | +1.83(+2.12%) |
Jun 11, 2020 | 88.90 | 89.76 | 86.06 | 86.33 | 993,152 | -6.37(-6.87%) |
Jun 10, 2020 | 95.04 | 95.04 | 92.63 | 92.70 | 413,497 | -2.60(-2.73%) |
Jun 09, 2020 | 96.50 | 96.50 | 94.76 | 95.30 | 977,652 | -2.67(-2.72%) |
Jun 08, 2020 | 96.37 | 97.97 | 96.03 | 97.97 | 2,267,323 | +2.65(+2.78%) |
Jun 05, 2020 | 95.86 | 96.75 | 95.04 | 95.32 | 652,724 | +2.94(+3.18%) |
Jun 04, 2020 | 91.23 | 92.63 | 90.93 | 92.38 | 361,829 | +0.58(+0.63%) |
Jun 03, 2020 | 90.54 | 92.13 | 90.54 | 91.80 | 538,543 | +2.45(+2.74%) |
Jun 02, 2020 | 88.74 | 89.45 | 88.44 | 89.35 | 469,825 | +1.05(+1.19%) |
Jun 01, 2020 | 87.34 | 88.56 | 86.98 | 88.30 | 405,714 | +1.23(+1.42%) |
May 29, 2020 | 86.80 | 87.61 | 85.96 | 87.07 | 430,515 | -0.20(-0.23%) |
May 28, 2020 | 88.91 | 89.07 | 87.09 | 87.27 | 560,740 | -0.91(-1.04%) |
May 27, 2020 | 87.78 | 88.19 | 86.22 | 88.19 | 642,270 | +2.10(+2.44%) |
May 26, 2020 | 85.74 | 86.68 | 85.74 | 86.08 | 765,291 | +2.80(+3.36%) |
May 22, 2020 | 83.35 | 83.38 | 82.48 | 83.29 | 463,682 | -0.09(-0.11%) |
May 21, 2020 | 83.62 | 84.09 | 82.83 | 83.38 | 343,997 | -0.27(-0.33%) |
May 20, 2020 | 83.38 | 84.29 | 83.28 | 83.65 | 462,599 | +1.53(+1.87%) |
May 19, 2020 | 82.96 | 83.52 | 82.11 | 82.12 | 351,862 | -1.09(-1.31%) |
May 18, 2020 | 81.34 | 83.72 | 81.34 | 83.21 | 485,479 | +4.38(+5.55%) |
May 15, 2020 | 78.06 | 78.95 | 77.41 | 78.83 | 362,211 | +0.14(+0.17%) |
May 14, 2020 | 76.12 | 78.69 | 74.84 | 78.69 | 680,666 | +1.34(+1.74%) |
May 13, 2020 | 79.21 | 79.48 | 76.70 | 77.35 | 648,400 | -2.40(-3.01%) |
May 12, 2020 | 82.24 | 82.48 | 79.75 | 79.75 | 499,768 | -2.18(-2.66%) |
May 11, 2020 | 82.27 | 82.67 | 81.18 | 81.94 | 786,858 | -1.24(-1.49%) |
May 08, 2020 | 81.84 | 83.37 | 81.79 | 83.18 | 976,295 | +2.36(+2.92%) |
May 07, 2020 | 80.56 | 81.96 | 80.56 | 80.82 | 832,155 | +1.34(+1.69%) |
May 06, 2020 | 81.47 | 81.79 | 79.47 | 79.48 | 665,531 | -1.58(-1.95%) |
May 05, 2020 | 81.72 | 82.49 | 81.00 | 81.06 | 3,260,389 | +0.30(+0.37%) |
May 04, 2020 | 79.90 | 80.84 | 79.26 | 80.76 | 1,104,776 | -0.05(-0.06%) |