Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 119.34 | 119.51 | 119.34 | 119.51 | 512 | -1.44(-1.19%) |
Apr 29, 2021 | 121.31 | 121.31 | 119.74 | 120.95 | 5,358 | +0.78(+0.65%) |
Apr 28, 2021 | 120.09 | 120.44 | 120.09 | 120.17 | 1,032 | -0.70(-0.58%) |
Apr 27, 2021 | 120.54 | 120.87 | 120.54 | 120.87 | 511 | +0.46(+0.39%) |
Apr 26, 2021 | 120.16 | 120.46 | 120.16 | 120.41 | 1,719 | +1.36(+1.14%) |
Apr 23, 2021 | 119.06 | 119.08 | 118.33 | 119.05 | 1,228 | +1.61(+1.37%) |
Apr 22, 2021 | 118.16 | 118.16 | 117.37 | 117.44 | 4,688 | -0.76(-0.64%) |
Apr 21, 2021 | 117.18 | 118.19 | 117.18 | 118.19 | 211 | +1.79(+1.54%) |
Apr 20, 2021 | 115.74 | 116.40 | 115.74 | 116.40 | 243 | -1.89(-1.60%) |
Apr 19, 2021 | 118.88 | 118.88 | 118.09 | 118.29 | 621 | -1.38(-1.15%) |
Apr 16, 2021 | 119.46 | 119.67 | 119.46 | 119.67 | 307 | +0.59(+0.49%) |
Apr 15, 2021 | 118.98 | 119.08 | 118.98 | 119.08 | 702 | +1.41(+1.19%) |
Apr 14, 2021 | 117.56 | 118.61 | 117.56 | 117.68 | 615 | -0.11(-0.10%) |
Apr 13, 2021 | 117.23 | 117.79 | 117.23 | 117.79 | 412 | +0.37(+0.31%) |
Apr 12, 2021 | 117.42 | 117.42 | 117.42 | 117.42 | 300 | +0.12(+0.11%) |
Apr 09, 2021 | 117.31 | 117.31 | 117.30 | 117.30 | 204 | +0.64(+0.55%) |
Apr 08, 2021 | 115.89 | 116.66 | 115.89 | 116.66 | 1,203 | +1.03(+0.90%) |
Apr 07, 2021 | 115.58 | 115.73 | 115.58 | 115.62 | 779 | -0.33(-0.28%) |
Apr 06, 2021 | 116.38 | 116.51 | 115.95 | 115.95 | 2,413 | +0.43(+0.37%) |
Apr 05, 2021 | 114.33 | 116.15 | 114.33 | 115.52 | 2,245 | +1.19(+1.04%) |
Apr 01, 2021 | 114.04 | 114.34 | 113.86 | 114.34 | 921 | +1.42(+1.26%) |
Mar 31, 2021 | 112.92 | 112.92 | 112.92 | 112.92 | 231 | +1.62(+1.46%) |
Mar 30, 2021 | 111.30 | 111.30 | 111.30 | 111.30 | 108 | +0.68(+0.61%) |
Mar 29, 2021 | 110.43 | 110.62 | 110.43 | 110.62 | 589 | -1.89(-1.68%) |
Mar 26, 2021 | 112.50 | 112.50 | 112.50 | 112.50 | 102 | +2.09(+1.89%) |
Mar 25, 2021 | 107.57 | 110.41 | 107.57 | 110.41 | 1,809 | +1.01(+0.93%) |
Mar 24, 2021 | 111.66 | 111.66 | 109.40 | 109.40 | 512 | -1.94(-1.74%) |
Mar 23, 2021 | 112.75 | 112.91 | 111.34 | 111.34 | 952 | -2.75(-2.41%) |
Mar 22, 2021 | 114.01 | 114.56 | 114.01 | 114.09 | 1,483 | +0.39(+0.34%) |
Mar 19, 2021 | 113.61 | 113.69 | 113.61 | 113.69 | 307 | +1.07(+0.95%) |
Mar 18, 2021 | 114.89 | 114.91 | 112.63 | 112.63 | 1,827 | -2.99(-2.59%) |
Mar 17, 2021 | 115.62 | 115.62 | 113.83 | 115.62 | 395 | +0.38(+0.33%) |
Mar 16, 2021 | 115.24 | 115.24 | 115.24 | 115.24 | 86 | -0.47(-0.40%) |
Mar 15, 2021 | 114.51 | 115.71 | 114.43 | 115.71 | 502 | +0.72(+0.62%) |
Mar 12, 2021 | 114.91 | 114.99 | 114.91 | 114.99 | 307 | +0.15(+0.13%) |
Mar 11, 2021 | 113.22 | 114.91 | 113.22 | 114.84 | 2,948 | +2.67(+2.38%) |
Mar 10, 2021 | 111.93 | 112.26 | 111.93 | 112.18 | 1,567 | +1.29(+1.16%) |
Mar 09, 2021 | 111.26 | 111.33 | 110.38 | 110.89 | 1,174 | +2.55(+2.35%) |
Mar 08, 2021 | 109.19 | 111.21 | 108.34 | 108.34 | 2,486 | -0.78(-0.71%) |
Mar 05, 2021 | 108.04 | 109.12 | 108.04 | 109.12 | 307 | +2.32(+2.17%) |
Mar 04, 2021 | 109.32 | 109.32 | 105.43 | 106.80 | 7,447 | -2.73(-2.49%) |
Mar 03, 2021 | 111.76 | 111.76 | 109.53 | 109.53 | 4,935 | -2.78(-2.48%) |
Mar 02, 2021 | 115.62 | 115.62 | 112.31 | 112.31 | 5,836 | -2.23(-1.95%) |
Mar 01, 2021 | 114.18 | 114.54 | 114.18 | 114.54 | 12,576 | +3.67(+3.31%) |
Feb 26, 2021 | 110.87 | 110.87 | 110.87 | 110.87 | 102 | +0.71(+0.64%) |
Feb 25, 2021 | 113.58 | 113.58 | 109.60 | 110.16 | 786 | -3.87(-3.39%) |
Feb 24, 2021 | 114.03 | 114.03 | 114.03 | 114.03 | 190 | +0.31(+0.27%) |
Feb 23, 2021 | 112.13 | 113.72 | 108.88 | 113.72 | 879 | +0.05(+0.05%) |
Feb 22, 2021 | 114.43 | 114.43 | 113.67 | 113.67 | 296 | -3.17(-2.72%) |
Feb 19, 2021 | 118.11 | 118.12 | 116.84 | 116.84 | 1,741 | +0.67(+0.57%) |
Feb 18, 2021 | 115.16 | 116.41 | 115.16 | 116.18 | 965 | -0.80(-0.69%) |
Feb 17, 2021 | 116.65 | 116.98 | 115.21 | 116.98 | 1,034 | -1.50(-1.26%) |
Feb 16, 2021 | 118.48 | 118.48 | 118.48 | 118.48 | 197 | -0.82(-0.68%) |
Feb 12, 2021 | 119.30 | 119.30 | 119.30 | 119.30 | 102 | +0.99(+0.84%) |
Feb 11, 2021 | 119.22 | 119.22 | 118.30 | 118.30 | 364 | -0.35(-0.29%) |
Feb 10, 2021 | 118.86 | 118.86 | 118.65 | 118.65 | 258 | -0.04(-0.04%) |
Feb 09, 2021 | 118.69 | 118.69 | 118.69 | 118.69 | 126 | +0.28(+0.24%) |
Feb 08, 2021 | 118.22 | 118.41 | 118.12 | 118.41 | 748 | +1.85(+1.59%) |
Feb 05, 2021 | 116.56 | 116.56 | 116.56 | 116.56 | 102 | +2.62(+2.30%) |
Feb 04, 2021 | 113.78 | 113.94 | 113.78 | 113.94 | 1,307 | +2.04(+1.82%) |
Feb 03, 2021 | 112.32 | 112.32 | 111.90 | 111.90 | 998 | +0.08(+0.07%) |
Feb 02, 2021 | 110.24 | 111.83 | 110.24 | 111.83 | 600 | +1.95(+1.78%) |
Feb 01, 2021 | 108.14 | 109.87 | 108.14 | 109.87 | 6,342 | +1.67(+1.55%) |
Jan 29, 2021 | 108.75 | 108.75 | 106.94 | 108.20 | 1,127 | -1.06(-0.97%) |
Jan 28, 2021 | 109.59 | 109.76 | 109.26 | 109.26 | 1,424 | +2.26(+2.11%) |
Jan 27, 2021 | 107.96 | 109.31 | 106.98 | 107.00 | 3,400 | -3.33(-3.02%) |
Jan 26, 2021 | 111.64 | 111.64 | 110.34 | 110.34 | 471 | -1.79(-1.60%) |
Jan 25, 2021 | 111.08 | 112.13 | 109.44 | 112.13 | 1,376 | +0.21(+0.18%) |
Jan 22, 2021 | 111.01 | 111.92 | 111.01 | 111.92 | 4,816 | +0.40(+0.36%) |
Jan 21, 2021 | 111.76 | 111.90 | 110.46 | 111.52 | 3,274 | -0.23(-0.20%) |
Jan 20, 2021 | 111.61 | 111.75 | 110.80 | 111.75 | 1,632 | +1.84(+1.67%) |
Jan 19, 2021 | 110.20 | 110.72 | 109.91 | 109.91 | 2,464 | -0.08(-0.07%) |
Jan 15, 2021 | 110.68 | 110.81 | 108.96 | 109.98 | 3,074 | -1.09(-0.99%) |
Jan 14, 2021 | 111.81 | 111.81 | 111.08 | 111.08 | 961 | +0.68(+0.61%) |
Jan 13, 2021 | 110.52 | 110.55 | 110.40 | 110.40 | 1,581 | -0.67(-0.60%) |
Jan 12, 2021 | 110.01 | 111.07 | 109.89 | 111.07 | 1,241 | +2.26(+2.08%) |
Jan 11, 2021 | 109.21 | 109.36 | 108.81 | 108.81 | 3,421 | +0.18(+0.16%) |
Jan 08, 2021 | 109.41 | 109.41 | 107.81 | 108.64 | 5,840 | -0.02(-0.02%) |
Jan 07, 2021 | 108.00 | 108.66 | 108.00 | 108.66 | 12,705 | +3.03(+2.87%) |
Jan 06, 2021 | 104.09 | 106.65 | 104.09 | 105.63 | 1,759 | +1.63(+1.57%) |
Jan 05, 2021 | 103.76 | 104.00 | 103.76 | 104.00 | 994 | +1.54(+1.50%) |
Jan 04, 2021 | 102.19 | 102.46 | 101.91 | 102.46 | 627 | -0.87(-0.84%) |
Dec 31, 2020 | 103.33 | 103.33 | 103.33 | 1,625 | -0.63(-0.61%) | |
Dec 30, 2020 | 104.06 | 104.36 | 102.68 | 103.96 | 1,625 | +0.57(+0.55%) |
Dec 29, 2020 | 102.96 | 103.39 | 102.96 | 103.39 | 528 | -1.08(-1.03%) |
Dec 28, 2020 | 106.06 | 106.06 | 104.47 | 104.47 | 427 | -2.67(-2.49%) |
Dec 24, 2020 | 108.12 | 108.12 | 107.05 | 107.14 | 717 | -0.80(-0.74%) |
Dec 23, 2020 | 107.81 | 108.30 | 107.81 | 107.94 | 701 | -0.36(-0.33%) |
Dec 22, 2020 | 107.45 | 108.30 | 107.45 | 108.30 | 1,791 | +1.43(+1.34%) |
Dec 21, 2020 | 104.32 | 106.87 | 104.32 | 106.87 | 881 | +0.48(+0.45%) |
Dec 18, 2020 | 106.49 | 106.57 | 106.39 | 106.39 | 821 | +0.40(+0.38%) |
Dec 17, 2020 | 105.99 | 105.99 | 105.99 | 105.99 | 470 | +1.57(+1.50%) |
Dec 16, 2020 | 104.21 | 104.42 | 103.87 | 104.42 | 1,137 | +0.41(+0.39%) |
Dec 15, 2020 | 103.87 | 104.02 | 103.87 | 104.02 | 379 | +1.07(+1.04%) |
Dec 14, 2020 | 103.71 | 103.84 | 102.95 | 102.95 | 882 | -0.17(-0.17%) |
Dec 11, 2020 | 102.40 | 103.12 | 102.40 | 103.12 | 718 | -0.05(-0.05%) |
Dec 10, 2020 | 99.73 | 103.17 | 99.73 | 103.17 | 1,592 | +2.23(+2.21%) |
Dec 09, 2020 | 102.80 | 102.80 | 100.38 | 100.94 | 1,464 | -2.04(-1.98%) |
Dec 08, 2020 | 101.42 | 102.98 | 101.42 | 102.98 | 1,872 | +1.04(+1.02%) |
Dec 07, 2020 | 102.06 | 102.06 | 101.94 | 101.94 | 495 | +0.19(+0.19%) |
Dec 04, 2020 | 101.74 | 101.74 | 101.74 | 101.74 | 205 | +1.55(+1.54%) |
Dec 03, 2020 | 98.68 | 100.38 | 98.68 | 100.20 | 1,801 | +2.07(+2.11%) |
Dec 02, 2020 | 98.13 | 98.13 | 98.13 | 98.13 | 221 | -0.35(-0.36%) |
Dec 01, 2020 | 98.85 | 98.85 | 98.33 | 98.48 | 714 | +0.65(+0.67%) |
Nov 30, 2020 | 97.83 | 97.83 | 97.83 | 97.83 | 67 | -0.66(-0.67%) |
Nov 27, 2020 | 98.45 | 98.49 | 98.45 | 98.49 | 1,026 | +0.51(+0.52%) |
Nov 25, 2020 | 97.98 | 97.98 | 97.98 | 97.98 | 102 | +0.06(+0.07%) |
Nov 24, 2020 | 97.19 | 97.94 | 97.19 | 97.91 | 1,174 | +1.01(+1.04%) |
Nov 23, 2020 | 96.54 | 96.90 | 96.54 | 96.90 | 436 | +0.64(+0.67%) |
Nov 20, 2020 | 96.26 | 96.26 | 96.26 | 96.26 | 102 | -0.31(-0.33%) |
Nov 19, 2020 | 96.41 | 96.57 | 96.41 | 96.57 | 1,238 | +0.33(+0.35%) |
Nov 18, 2020 | 96.12 | 96.26 | 96.07 | 96.24 | 797 | -0.70(-0.72%) |
Nov 17, 2020 | 96.26 | 97.22 | 96.26 | 96.94 | 12,261 | +0.47(+0.49%) |
Nov 16, 2020 | 97.08 | 97.18 | 96.47 | 96.47 | 20,971 | -0.21(-0.21%) |
Nov 13, 2020 | 94.91 | 96.72 | 94.91 | 96.67 | 11,808 | +1.65(+1.73%) |
Nov 12, 2020 | 95.96 | 95.96 | 95.03 | 95.03 | 372 | -1.15(-1.20%) |
Nov 11, 2020 | 95.81 | 96.23 | 95.81 | 96.18 | 1,964 | +0.74(+0.77%) |
Nov 10, 2020 | 95.48 | 95.48 | 95.33 | 95.44 | 740 | +0.82(+0.87%) |
Nov 09, 2020 | 96.24 | 98.33 | 94.61 | 94.61 | 1,753 | -0.55(-0.57%) |
Nov 06, 2020 | 95.30 | 95.40 | 95.16 | 95.16 | 4,723 | +0.33(+0.34%) |
Nov 05, 2020 | 94.96 | 96.15 | 93.93 | 94.83 | 5,264 | +0.63(+0.67%) |
Nov 04, 2020 | 92.93 | 94.76 | 92.93 | 94.21 | 841 | +1.68(+1.81%) |
Nov 03, 2020 | 91.68 | 92.53 | 91.68 | 92.53 | 1,165 | +2.22(+2.46%) |
Nov 02, 2020 | 89.62 | 90.32 | 89.62 | 90.31 | 1,712 | +1.44(+1.62%) |
Oct 30, 2020 | 88.67 | 89.70 | 88.41 | 88.87 | 1,950 | -1.13(-1.26%) |
Oct 29, 2020 | 89.60 | 90.00 | 89.43 | 90.00 | 284 | +0.23(+0.26%) |
Oct 28, 2020 | 90.23 | 90.23 | 89.77 | 89.77 | 1,213 | -2.22(-2.41%) |
Oct 27, 2020 | 92.51 | 92.67 | 91.99 | 91.99 | 1,256 | -0.50(-0.54%) |
Oct 26, 2020 | 93.02 | 93.02 | 92.30 | 92.49 | 1,568 | -1.69(-1.80%) |
Oct 23, 2020 | 93.75 | 94.18 | 93.58 | 94.18 | 1,437 | +0.60(+0.64%) |
Oct 22, 2020 | 94.09 | 94.09 | 93.26 | 93.58 | 721 | -0.27(-0.29%) |
Oct 21, 2020 | 94.13 | 94.13 | 93.72 | 93.85 | 1,425 | -0.40(-0.43%) |
Oct 20, 2020 | 95.00 | 95.00 | 93.58 | 94.25 | 2,812 | +0.32(+0.34%) |
Oct 19, 2020 | 95.82 | 95.82 | 93.93 | 93.93 | 311 | -1.60(-1.68%) |
Oct 16, 2020 | 95.94 | 95.94 | 94.81 | 95.54 | 821 | -0.05(-0.05%) |
Oct 15, 2020 | 95.31 | 95.58 | 95.31 | 95.58 | 212 | +0.38(+0.40%) |
Oct 14, 2020 | 95.41 | 95.41 | 94.63 | 95.20 | 709 | -0.30(-0.31%) |
Oct 13, 2020 | 95.26 | 95.65 | 95.26 | 95.50 | 1,730 | -0.28(-0.29%) |
Oct 12, 2020 | 95.33 | 95.93 | 95.33 | 95.78 | 1,059 | +0.88(+0.92%) |
Oct 09, 2020 | 94.96 | 94.96 | 94.90 | 94.90 | 410 | +0.91(+0.96%) |
Oct 08, 2020 | 93.20 | 94.00 | 93.20 | 94.00 | 970 | +1.09(+1.17%) |
Oct 07, 2020 | 92.35 | 92.91 | 92.35 | 92.91 | 1,712 | +1.45(+1.58%) |
Oct 06, 2020 | 92.54 | 92.54 | 91.47 | 91.47 | 897 | -0.88(-0.95%) |
Oct 05, 2020 | 91.83 | 92.35 | 91.83 | 92.35 | 462 | +1.28(+1.41%) |
Oct 02, 2020 | 90.65 | 91.07 | 90.65 | 91.07 | 924 | -0.29(-0.31%) |
Oct 01, 2020 | 91.43 | 91.61 | 91.35 | 91.35 | 582 | +0.15(+0.17%) |
Sep 30, 2020 | 91.63 | 91.68 | 90.74 | 91.20 | 1,254 | +0.49(+0.54%) |
Sep 29, 2020 | 90.70 | 90.91 | 90.70 | 90.70 | 1,448 | -0.25(-0.27%) |
Sep 28, 2020 | 90.95 | 90.95 | 90.95 | 90.95 | 284 | +1.37(+1.53%) |
Sep 25, 2020 | 89.52 | 89.58 | 89.52 | 89.58 | 102 | +1.05(+1.18%) |
Sep 24, 2020 | 88.76 | 88.82 | 88.54 | 88.54 | 982 | +0.12(+0.13%) |
Sep 23, 2020 | 88.42 | 88.42 | 88.42 | 88.42 | 85 | -1.91(-2.11%) |
Sep 22, 2020 | 90.33 | 90.33 | 90.33 | 90.33 | 192 | +0.83(+0.93%) |
Sep 21, 2020 | 88.88 | 89.50 | 88.81 | 89.50 | 1,656 | -1.06(-1.17%) |
Sep 18, 2020 | 89.91 | 90.56 | 89.91 | 90.56 | 205 | -0.58(-0.63%) |
Sep 17, 2020 | 91.25 | 91.31 | 90.82 | 91.13 | 623 | -0.65(-0.71%) |
Sep 16, 2020 | 92.54 | 92.54 | 91.78 | 91.78 | 550 | -0.27(-0.29%) |
Sep 15, 2020 | 92.05 | 92.05 | 92.05 | 92.05 | 151 | +0.07(+0.07%) |
Sep 14, 2020 | 91.98 | 91.98 | 91.98 | 91.98 | 208 | +0.87(+0.96%) |
Sep 11, 2020 | 91.11 | 91.11 | 91.11 | 91.11 | 205 | +0.50(+0.55%) |
Sep 10, 2020 | 91.93 | 91.93 | 90.61 | 90.61 | 516 | -1.81(-1.96%) |
Sep 09, 2020 | 92.05 | 92.43 | 92.05 | 92.43 | 903 | +1.88(+2.08%) |
Sep 08, 2020 | 90.92 | 91.04 | 90.54 | 90.54 | 4,829 | -1.99(-2.15%) |
Sep 04, 2020 | 93.16 | 93.16 | 91.52 | 92.53 | 1,131 | -1.01(-1.08%) |
Sep 03, 2020 | 94.07 | 94.07 | 92.50 | 93.54 | 2,420 | -3.50(-3.61%) |
Sep 02, 2020 | 96.06 | 97.04 | 95.29 | 97.04 | 2,931 | +1.76(+1.84%) |
Sep 01, 2020 | 95.25 | 95.28 | 95.15 | 95.28 | 951 | +0.57(+0.60%) |
Aug 31, 2020 | 94.41 | 94.77 | 94.41 | 94.72 | 1,144 | +0.21(+0.22%) |
Aug 28, 2020 | 93.95 | 94.51 | 93.58 | 94.51 | 4,421 | +0.32(+0.34%) |
Aug 27, 2020 | 94.27 | 94.49 | 94.17 | 94.19 | 1,427 | -0.29(-0.31%) |
Aug 26, 2020 | 94.45 | 94.48 | 94.42 | 94.48 | 770 | +0.17(+0.18%) |
Aug 25, 2020 | 94.28 | 94.31 | 93.35 | 94.31 | 2,195 | +0.16(+0.17%) |
Aug 24, 2020 | 93.92 | 94.15 | 93.92 | 94.15 | 588 | +0.59(+0.63%) |
Aug 21, 2020 | 93.42 | 93.57 | 93.42 | 93.57 | 514 | +0.19(+0.20%) |
Aug 20, 2020 | 93.35 | 93.38 | 92.53 | 93.38 | 1,374 | -0.05(-0.05%) |
Aug 19, 2020 | 93.97 | 94.08 | 93.43 | 93.43 | 1,353 | -0.45(-0.48%) |
Aug 18, 2020 | 93.84 | 93.98 | 93.84 | 93.88 | 474 | -0.14(-0.15%) |
Aug 17, 2020 | 94.12 | 94.15 | 94.02 | 94.02 | 1,532 | +1.05(+1.13%) |
Aug 14, 2020 | 92.65 | 93.01 | 92.65 | 92.97 | 1,542 | -0.05(-0.06%) |
Aug 13, 2020 | 93.14 | 93.14 | 93.03 | 93.03 | 614 | -0.01(-0.01%) |
Aug 12, 2020 | 92.69 | 93.23 | 92.69 | 93.04 | 968 | +1.43(+1.56%) |
Aug 11, 2020 | 92.71 | 92.86 | 91.58 | 91.61 | 611 | -1.32(-1.42%) |
Aug 10, 2020 | 93.24 | 93.24 | 92.66 | 92.93 | 1,028 | -0.39(-0.42%) |
Aug 07, 2020 | 91.90 | 93.32 | 91.90 | 93.32 | 719 | +0.08(+0.08%) |
Aug 06, 2020 | 93.24 | 93.24 | 93.24 | 93.24 | 227 | -0.14(-0.15%) |
Aug 05, 2020 | 93.13 | 93.38 | 92.63 | 93.38 | 1,372 | +0.26(+0.28%) |
Aug 04, 2020 | 92.88 | 93.12 | 92.61 | 93.12 | 1,316 | +0.31(+0.34%) |
Aug 03, 2020 | 92.52 | 92.81 | 92.52 | 92.81 | 704 | +1.80(+1.98%) |
Jul 31, 2020 | 90.76 | 91.00 | 90.34 | 91.00 | 1,131 | +0.38(+0.42%) |
Jul 30, 2020 | 90.62 | 90.62 | 90.62 | 90.62 | 187 | -0.12(-0.13%) |
Jul 29, 2020 | 90.36 | 90.84 | 90.25 | 90.74 | 1,507 | +1.12(+1.25%) |
Jul 28, 2020 | 90.25 | 90.39 | 89.62 | 89.62 | 700 | -1.04(-1.14%) |
Jul 27, 2020 | 88.94 | 90.66 | 88.94 | 90.66 | 1,279 | +1.29(+1.45%) |
Jul 24, 2020 | 89.25 | 89.36 | 89.25 | 89.36 | 514 | -0.75(-0.83%) |
Jul 23, 2020 | 91.30 | 91.30 | 89.95 | 90.11 | 2,444 | -1.45(-1.59%) |
Jul 22, 2020 | 91.57 | 91.57 | 91.57 | 91.57 | 212 | +0.61(+0.67%) |
Jul 21, 2020 | 91.22 | 91.31 | 90.95 | 90.95 | 825 | +0.14(+0.15%) |
Jul 20, 2020 | 90.33 | 90.82 | 90.27 | 90.82 | 1,577 | +1.08(+1.20%) |
Jul 17, 2020 | 89.52 | 89.95 | 89.52 | 89.74 | 1,748 | +0.54(+0.61%) |
Jul 16, 2020 | 88.41 | 89.20 | 88.41 | 89.20 | 1,584 | -0.05(-0.05%) |
Jul 15, 2020 | 88.58 | 89.24 | 88.57 | 89.24 | 2,687 | +0.83(+0.94%) |
Jul 14, 2020 | 86.30 | 88.41 | 86.30 | 88.41 | 460 | +1.71(+1.97%) |
Jul 13, 2020 | 89.16 | 89.19 | 86.70 | 86.70 | 3,935 | -1.80(-2.03%) |
Jul 10, 2020 | 87.70 | 88.50 | 87.70 | 88.50 | 822 | +0.68(+0.78%) |
Jul 09, 2020 | 86.87 | 87.81 | 86.87 | 87.81 | 1,202 | -0.23(-0.26%) |
Jul 08, 2020 | 87.21 | 88.04 | 87.21 | 88.04 | 588 | +1.03(+1.18%) |
Jul 07, 2020 | 86.70 | 87.88 | 86.70 | 87.01 | 3,534 | -0.39(-0.44%) |
Jul 06, 2020 | 87.47 | 87.61 | 87.11 | 87.40 | 5,743 | +1.04(+1.20%) |
Jul 02, 2020 | 87.33 | 87.33 | 86.35 | 86.36 | 3,907 | +0.42(+0.49%) |
Jul 01, 2020 | 85.64 | 86.05 | 85.47 | 85.94 | 7,361 | +0.01(+0.01%) |
Jun 30, 2020 | 84.69 | 86.07 | 84.69 | 85.93 | 7,046 | +1.31(+1.54%) |
Jun 29, 2020 | 84.16 | 84.62 | 84.05 | 84.62 | 4,435 | +1.31(+1.57%) |
Jun 26, 2020 | 82.50 | 84.33 | 82.20 | 83.31 | 2,159 | -1.41(-1.66%) |
Jun 25, 2020 | 83.41 | 84.72 | 83.31 | 84.72 | 8,052 | +0.98(+1.17%) |
Jun 24, 2020 | 84.41 | 84.50 | 82.57 | 83.74 | 4,690 | -1.50(-1.76%) |
Jun 23, 2020 | 84.91 | 85.74 | 84.91 | 85.24 | 637 | -0.63(-0.73%) |
Jun 22, 2020 | 85.42 | 85.87 | 85.07 | 85.87 | 3,949 | +0.63(+0.74%) |
Jun 19, 2020 | 84.45 | 85.24 | 84.45 | 85.24 | 1,240 | +0.08(+0.09%) |
Jun 18, 2020 | 85.25 | 85.25 | 85.05 | 85.16 | 2,686 | -0.10(-0.11%) |
Jun 17, 2020 | 85.42 | 85.51 | 85.25 | 85.25 | 1,850 | -0.01(-0.01%) |
Jun 16, 2020 | 85.70 | 85.98 | 85.26 | 85.26 | 3,233 | +1.56(+1.86%) |
Jun 15, 2020 | 80.57 | 83.77 | 80.57 | 83.71 | 2,118 | +2.14(+2.63%) |
Jun 12, 2020 | 83.72 | 83.72 | 81.57 | 81.57 | 1,964 | -0.36(-0.44%) |
Jun 11, 2020 | 83.89 | 84.33 | 81.87 | 81.93 | 3,100 | -4.34(-5.03%) |
Jun 10, 2020 | 87.31 | 87.31 | 86.27 | 86.27 | 1,186 | -0.46(-0.54%) |
Jun 09, 2020 | 86.64 | 86.98 | 86.62 | 86.73 | 4,567 | -0.43(-0.49%) |
Jun 08, 2020 | 86.92 | 87.16 | 86.92 | 87.16 | 592 | +1.32(+1.54%) |
Jun 05, 2020 | 86.39 | 87.61 | 84.88 | 85.84 | 8,786 | +0.73(+0.86%) |
Jun 04, 2020 | 84.40 | 85.11 | 84.40 | 85.11 | 3,019 | -0.08(-0.10%) |
Jun 03, 2020 | 85.30 | 85.40 | 85.19 | 85.19 | 836 | +0.32(+0.37%) |
Jun 02, 2020 | 82.63 | 84.87 | 82.63 | 84.87 | 999 | +0.72(+0.85%) |
Jun 01, 2020 | 83.47 | 84.39 | 83.47 | 84.16 | 3,369 | +0.11(+0.13%) |
May 29, 2020 | 83.38 | 84.05 | 83.12 | 84.05 | 2,170 | +0.23(+0.28%) |
May 28, 2020 | 85.12 | 85.26 | 83.82 | 83.82 | 5,108 | -1.14(-1.34%) |
May 27, 2020 | 83.01 | 84.95 | 83.01 | 84.95 | 2,526 | +2.37(+2.87%) |
May 26, 2020 | 83.45 | 83.45 | 82.58 | 82.58 | 4,484 | +1.52(+1.88%) |
May 22, 2020 | 80.68 | 81.06 | 80.68 | 81.06 | 723 | +0.74(+0.92%) |
May 21, 2020 | 80.94 | 80.94 | 80.33 | 80.33 | 1,238 | -1.38(-1.69%) |
May 20, 2020 | 82.20 | 82.24 | 81.54 | 81.70 | 13,492 | +1.66(+2.07%) |
May 19, 2020 | 80.45 | 81.11 | 80.04 | 80.04 | 1,078 | +0.24(+0.30%) |
May 18, 2020 | 79.08 | 81.53 | 79.08 | 79.81 | 4,816 | +2.11(+2.71%) |
May 15, 2020 | 77.74 | 78.26 | 77.54 | 77.70 | 1,240 | +0.59(+0.77%) |
May 14, 2020 | 74.85 | 77.11 | 74.84 | 77.11 | 1,233 | +0.39(+0.51%) |
May 13, 2020 | 77.67 | 77.67 | 76.33 | 76.71 | 5,743 | -1.47(-1.88%) |
May 12, 2020 | 80.78 | 80.78 | 78.18 | 78.18 | 2,163 | -2.43(-3.01%) |
May 11, 2020 | 79.98 | 81.03 | 79.90 | 80.61 | 3,053 | +0.43(+0.53%) |
May 08, 2020 | 79.99 | 80.35 | 79.02 | 80.19 | 3,618 | +1.43(+1.82%) |
May 07, 2020 | 78.53 | 78.82 | 78.50 | 78.75 | 2,644 | +1.08(+1.39%) |
May 06, 2020 | 76.82 | 78.52 | 76.82 | 77.67 | 1,897 | -0.02(-0.02%) |
May 05, 2020 | 79.04 | 79.42 | 77.69 | 77.69 | 1,797 | +0.80(+1.05%) |
May 04, 2020 | 76.64 | 77.09 | 75.70 | 76.88 | 2,693 | -0.52(-0.67%) |