Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 146.33 | 147.37 | 143.83 | 144.07 | 360,290 | -3.63(-2.46%) |
Apr 29, 2021 | 148.73 | 148.73 | 145.78 | 147.70 | 215,795 | -0.12(-0.08%) |
Apr 28, 2021 | 148.47 | 149.66 | 147.68 | 147.82 | 216,271 | -1.39(-0.93%) |
Apr 27, 2021 | 147.95 | 149.72 | 146.27 | 149.21 | 304,766 | +2.40(+1.64%) |
Apr 26, 2021 | 149.41 | 150.35 | 146.76 | 146.81 | 232,667 | -1.49(-1.00%) |
Apr 23, 2021 | 145.76 | 149.03 | 145.25 | 148.29 | 227,161 | +2.73(+1.88%) |
Apr 22, 2021 | 146.71 | 147.54 | 145.09 | 145.56 | 193,682 | -0.53(-0.36%) |
Apr 21, 2021 | 141.65 | 146.88 | 141.29 | 146.09 | 235,905 | +3.77(+2.65%) |
Apr 20, 2021 | 143.44 | 145.29 | 140.20 | 142.32 | 386,038 | -1.30(-0.90%) |
Apr 19, 2021 | 146.12 | 146.12 | 143.27 | 143.61 | 217,234 | -1.43(-0.98%) |
Apr 16, 2021 | 145.02 | 146.34 | 144.11 | 145.04 | 239,391 | +1.40(+0.97%) |
Apr 15, 2021 | 144.44 | 144.59 | 142.55 | 143.64 | 159,286 | +0.40(+0.28%) |
Apr 14, 2021 | 142.54 | 144.79 | 142.15 | 143.25 | 193,490 | +0.68(+0.48%) |
Apr 13, 2021 | 144.25 | 145.06 | 141.27 | 142.57 | 197,608 | -1.08(-0.75%) |
Apr 12, 2021 | 143.97 | 144.60 | 143.12 | 143.64 | 164,162 | +0.80(+0.56%) |
Apr 09, 2021 | 141.30 | 143.29 | 140.41 | 142.85 | 283,200 | +1.21(+0.85%) |
Apr 08, 2021 | 142.94 | 143.87 | 140.45 | 141.64 | 341,909 | -1.45(-1.01%) |
Apr 07, 2021 | 144.84 | 145.47 | 143.01 | 143.09 | 261,454 | -1.56(-1.08%) |
Apr 06, 2021 | 147.89 | 149.58 | 144.25 | 144.64 | 344,975 | -3.20(-2.17%) |
Apr 05, 2021 | 146.80 | 149.26 | 144.31 | 147.84 | 249,389 | +2.55(+1.76%) |
Apr 01, 2021 | 143.58 | 145.32 | 142.24 | 145.29 | 214,931 | +2.96(+2.08%) |
Mar 31, 2021 | 145.13 | 145.94 | 141.85 | 142.33 | 335,611 | -1.59(-1.10%) |
Mar 30, 2021 | 143.40 | 144.15 | 141.99 | 143.91 | 535,136 | +0.75(+0.52%) |
Mar 29, 2021 | 146.33 | 147.97 | 142.93 | 143.17 | 337,646 | -3.46(-2.36%) |
Mar 26, 2021 | 145.39 | 147.39 | 144.30 | 146.63 | 238,081 | +3.40(+2.38%) |
Mar 25, 2021 | 141.23 | 143.77 | 136.88 | 143.23 | 415,679 | +0.78(+0.55%) |
Mar 24, 2021 | 143.13 | 146.24 | 142.45 | 142.45 | 239,733 | +0.83(+0.58%) |
Mar 23, 2021 | 148.50 | 150.12 | 140.51 | 141.62 | 473,450 | -8.90(-5.91%) |
Mar 22, 2021 | 153.66 | 153.66 | 148.32 | 150.52 | 415,077 | -2.68(-1.75%) |
Mar 19, 2021 | 152.06 | 154.06 | 147.80 | 153.20 | 724,892 | +1.44(+0.95%) |
Mar 18, 2021 | 153.37 | 158.91 | 151.32 | 151.76 | 481,360 | -0.81(-0.53%) |
Mar 17, 2021 | 148.76 | 152.56 | 147.17 | 152.56 | 348,979 | +4.19(+2.82%) |
Mar 16, 2021 | 150.94 | 152.88 | 147.33 | 148.37 | 286,847 | -3.81(-2.51%) |
Mar 15, 2021 | 153.90 | 154.26 | 149.97 | 152.19 | 270,331 | -0.01(-0.01%) |
Mar 12, 2021 | 149.33 | 152.45 | 149.33 | 152.20 | 557,532 | +4.05(+2.74%) |
Mar 11, 2021 | 144.34 | 151.94 | 143.19 | 148.14 | 1,051,878 | +5.19(+3.63%) |
Mar 10, 2021 | 138.58 | 143.20 | 137.94 | 142.96 | 238,956 | +4.72(+3.41%) |
Mar 09, 2021 | 141.68 | 143.33 | 138.06 | 138.24 | 306,631 | -2.16(-1.54%) |
Mar 08, 2021 | 138.96 | 142.17 | 138.00 | 140.40 | 255,491 | +2.33(+1.69%) |
Mar 05, 2021 | 136.88 | 138.30 | 132.65 | 138.07 | 447,833 | +2.72(+2.01%) |
Mar 04, 2021 | 136.91 | 138.97 | 133.07 | 135.35 | 276,849 | -1.98(-1.44%) |
Mar 03, 2021 | 139.97 | 140.75 | 137.23 | 137.33 | 295,855 | -1.71(-1.23%) |
Mar 02, 2021 | 140.25 | 141.55 | 137.99 | 139.05 | 246,406 | -1.60(-1.14%) |
Mar 01, 2021 | 138.66 | 141.69 | 138.66 | 140.65 | 252,717 | +4.60(+3.38%) |
Feb 26, 2021 | 136.27 | 137.96 | 134.66 | 136.05 | 305,889 | +0.46(+0.34%) |
Feb 25, 2021 | 137.24 | 139.25 | 135.03 | 135.59 | 196,561 | -2.31(-1.68%) |
Feb 24, 2021 | 139.59 | 139.82 | 136.35 | 137.90 | 250,577 | -1.68(-1.21%) |
Feb 23, 2021 | 135.51 | 139.74 | 135.44 | 139.58 | 437,176 | +2.71(+1.98%) |
Feb 22, 2021 | 132.59 | 138.17 | 132.54 | 136.88 | 358,209 | +3.21(+2.40%) |
Feb 19, 2021 | 129.51 | 133.69 | 129.51 | 133.67 | 295,642 | +4.93(+3.83%) |
Feb 18, 2021 | 128.51 | 129.93 | 125.92 | 128.74 | 345,726 | -0.34(-0.26%) |
Feb 17, 2021 | 132.66 | 134.39 | 128.44 | 129.08 | 571,441 | -3.27(-2.47%) |
Feb 16, 2021 | 130.35 | 135.29 | 128.41 | 132.35 | 575,297 | +3.98(+3.10%) |
Feb 12, 2021 | 128.94 | 129.99 | 127.25 | 128.36 | 253,752 | -1.02(-0.79%) |
Feb 11, 2021 | 128.43 | 130.41 | 126.99 | 129.38 | 262,540 | +1.75(+1.37%) |
Feb 10, 2021 | 130.03 | 130.25 | 127.55 | 127.63 | 283,998 | -1.95(-1.51%) |
Feb 09, 2021 | 130.27 | 130.30 | 127.90 | 129.58 | 214,962 | -0.68(-0.52%) |
Feb 08, 2021 | 132.29 | 132.32 | 129.59 | 130.26 | 171,008 | -0.53(-0.40%) |
Feb 05, 2021 | 130.04 | 130.93 | 128.15 | 130.78 | 188,154 | +2.03(+1.58%) |
Feb 04, 2021 | 130.40 | 130.92 | 128.65 | 128.75 | 198,957 | -1.17(-0.90%) |
Feb 03, 2021 | 130.10 | 131.09 | 128.38 | 129.93 | 229,567 | +0.62(+0.48%) |
Feb 02, 2021 | 129.59 | 131.40 | 128.06 | 129.31 | 451,145 | +1.33(+1.04%) |
Feb 01, 2021 | 126.44 | 128.53 | 124.42 | 127.98 | 255,301 | +3.07(+2.45%) |
Jan 29, 2021 | 125.69 | 126.17 | 123.83 | 124.91 | 345,067 | -0.50(-0.40%) |
Jan 28, 2021 | 124.88 | 126.96 | 123.86 | 125.41 | 345,091 | +1.67(+1.35%) |
Jan 27, 2021 | 127.30 | 127.30 | 121.91 | 123.73 | 314,245 | -6.58(-5.05%) |
Jan 26, 2021 | 133.97 | 133.97 | 130.08 | 130.31 | 197,172 | -2.36(-1.78%) |
Jan 25, 2021 | 132.73 | 133.66 | 129.40 | 132.68 | 276,833 | -0.32(-0.24%) |
Jan 22, 2021 | 132.14 | 134.18 | 131.50 | 132.99 | 254,355 | -0.01(-0.01%) |
Jan 21, 2021 | 135.64 | 136.34 | 132.81 | 133.00 | 352,646 | -2.56(-1.89%) |
Jan 20, 2021 | 136.27 | 136.58 | 134.30 | 135.56 | 237,898 | +0.55(+0.41%) |
Jan 19, 2021 | 136.66 | 137.27 | 134.63 | 135.01 | 227,458 | +0.27(+0.20%) |
Jan 15, 2021 | 134.65 | 135.48 | 132.29 | 134.75 | 255,158 | -1.20(-0.89%) |
Jan 14, 2021 | 136.59 | 138.33 | 135.87 | 135.95 | 310,761 | -0.88(-0.64%) |
Jan 13, 2021 | 139.19 | 139.44 | 135.52 | 136.83 | 226,066 | -3.73(-2.66%) |
Jan 12, 2021 | 141.14 | 143.91 | 138.95 | 140.56 | 405,414 | -0.99(-0.70%) |
Jan 11, 2021 | 132.53 | 146.30 | 132.53 | 141.54 | 754,316 | +6.51(+4.82%) |
Jan 08, 2021 | 136.37 | 137.31 | 133.76 | 135.03 | 223,213 | -0.97(-0.72%) |
Jan 07, 2021 | 133.03 | 136.20 | 131.12 | 136.01 | 301,274 | +3.56(+2.69%) |
Jan 06, 2021 | 126.44 | 133.08 | 126.43 | 132.45 | 422,187 | +7.50(+6.00%) |
Jan 05, 2021 | 121.81 | 125.40 | 121.81 | 124.95 | 300,961 | +2.90(+2.37%) |
Jan 04, 2021 | 123.27 | 124.93 | 120.88 | 122.05 | 268,385 | -0.20(-0.16%) |
Dec 31, 2020 | 122.25 | 122.25 | 122.25 | 219,156 | +1.26(+1.04%) | |
Dec 30, 2020 | 121.06 | 122.52 | 120.31 | 120.99 | 219,156 | +0.26(+0.21%) |
Dec 29, 2020 | 121.34 | 122.37 | 119.36 | 120.73 | 335,053 | -0.66(-0.54%) |
Dec 28, 2020 | 120.60 | 122.63 | 120.08 | 121.39 | 342,391 | +2.00(+1.67%) |
Dec 24, 2020 | 119.66 | 119.84 | 118.47 | 119.39 | 47,029 | +0.34(+0.28%) |
Dec 23, 2020 | 118.06 | 119.63 | 117.47 | 119.05 | 123,412 | +1.30(+1.10%) |
Dec 22, 2020 | 117.12 | 118.04 | 115.39 | 117.75 | 181,094 | +0.72(+0.61%) |
Dec 21, 2020 | 113.45 | 117.53 | 113.25 | 117.03 | 201,794 | +1.32(+1.14%) |
Dec 18, 2020 | 117.41 | 117.79 | 115.21 | 115.72 | 607,753 | -1.14(-0.98%) |
Dec 17, 2020 | 117.00 | 117.66 | 115.52 | 116.86 | 218,268 | +1.16(+1.00%) |
Dec 16, 2020 | 117.71 | 117.71 | 115.39 | 115.69 | 221,023 | -1.78(-1.51%) |
Dec 15, 2020 | 115.34 | 117.85 | 115.08 | 117.47 | 306,998 | +2.81(+2.45%) |
Dec 14, 2020 | 117.86 | 118.33 | 114.61 | 114.66 | 273,736 | -1.74(-1.49%) |
Dec 11, 2020 | 115.27 | 117.51 | 115.19 | 116.40 | 281,973 | -0.18(-0.15%) |
Dec 10, 2020 | 117.08 | 117.79 | 115.85 | 116.58 | 184,767 | -1.87(-1.58%) |
Dec 09, 2020 | 119.02 | 121.25 | 117.68 | 118.44 | 265,728 | -0.35(-0.29%) |
Dec 08, 2020 | 117.63 | 119.35 | 116.52 | 118.79 | 315,549 | +3.20(+2.77%) |
Dec 07, 2020 | 115.99 | 116.98 | 114.62 | 115.59 | 341,274 | -0.36(-0.31%) |
Dec 04, 2020 | 114.96 | 116.77 | 114.96 | 115.95 | 281,973 | +1.25(+1.09%) |
Dec 03, 2020 | 117.37 | 117.37 | 114.13 | 114.70 | 387,426 | -2.57(-2.19%) |
Dec 02, 2020 | 118.91 | 119.17 | 117.03 | 117.27 | 342,069 | -2.27(-1.90%) |
Dec 01, 2020 | 119.35 | 120.54 | 118.63 | 119.55 | 281,375 | +1.34(+1.13%) |
Nov 30, 2020 | 120.93 | 120.93 | 117.81 | 118.21 | 401,817 | -3.18(-2.62%) |
Nov 27, 2020 | 121.45 | 122.14 | 120.60 | 121.39 | 189,425 | +0.30(+0.25%) |
Nov 25, 2020 | 121.58 | 122.50 | 119.99 | 121.09 | 198,388 | -1.54(-1.26%) |
Nov 24, 2020 | 123.95 | 123.95 | 121.46 | 122.63 | 461,957 | +0.04(+0.03%) |
Nov 23, 2020 | 119.53 | 122.75 | 119.53 | 122.59 | 261,901 | +3.95(+3.33%) |
Nov 20, 2020 | 119.12 | 119.48 | 117.77 | 118.63 | 353,473 | -0.20(-0.17%) |
Nov 19, 2020 | 117.54 | 119.14 | 116.94 | 118.83 | 270,399 | +0.77(+0.65%) |
Nov 18, 2020 | 119.70 | 119.77 | 117.69 | 118.07 | 393,475 | -0.33(-0.28%) |
Nov 17, 2020 | 117.12 | 118.77 | 114.93 | 118.40 | 374,259 | +0.11(+0.09%) |
Nov 16, 2020 | 115.42 | 118.60 | 114.07 | 118.29 | 463,541 | +4.84(+4.26%) |
Nov 13, 2020 | 110.93 | 113.64 | 110.93 | 113.45 | 176,938 | +3.33(+3.02%) |
Nov 12, 2020 | 109.27 | 110.25 | 107.75 | 110.12 | 339,719 | +0.46(+0.42%) |
Nov 11, 2020 | 112.57 | 112.57 | 108.73 | 109.67 | 193,218 | -2.14(-1.92%) |
Nov 10, 2020 | 110.68 | 112.80 | 110.34 | 111.81 | 263,200 | +0.94(+0.85%) |
Nov 09, 2020 | 113.60 | 116.26 | 110.68 | 110.87 | 258,034 | +2.82(+2.61%) |
Nov 06, 2020 | 107.41 | 108.52 | 106.76 | 108.05 | 135,246 | +1.10(+1.03%) |
Nov 05, 2020 | 104.99 | 107.84 | 104.99 | 106.95 | 156,383 | +3.42(+3.30%) |
Nov 04, 2020 | 105.17 | 105.82 | 102.20 | 103.53 | 231,040 | -2.66(-2.51%) |
Nov 03, 2020 | 105.51 | 106.90 | 104.36 | 106.19 | 266,004 | +2.02(+1.94%) |
Nov 02, 2020 | 99.30 | 104.25 | 99.12 | 104.18 | 345,705 | +6.22(+6.35%) |
Oct 30, 2020 | 97.52 | 98.61 | 96.50 | 97.96 | 313,695 | +0.12(+0.12%) |
Oct 29, 2020 | 101.22 | 101.22 | 96.06 | 97.84 | 686,685 | +4.39(+4.70%) |
Oct 28, 2020 | 91.95 | 94.34 | 91.42 | 93.45 | 348,373 | -0.23(-0.24%) |
Oct 27, 2020 | 95.79 | 95.83 | 93.48 | 93.68 | 185,862 | -2.30(-2.40%) |
Oct 26, 2020 | 98.11 | 98.20 | 95.21 | 95.98 | 151,050 | -3.53(-3.54%) |
Oct 23, 2020 | 97.11 | 99.67 | 96.79 | 99.51 | 147,733 | +3.48(+3.62%) |
Oct 22, 2020 | 97.84 | 98.42 | 95.83 | 96.03 | 332,933 | -1.79(-1.83%) |
Oct 21, 2020 | 98.55 | 99.56 | 97.50 | 97.82 | 293,155 | -1.17(-1.18%) |
Oct 20, 2020 | 98.14 | 100.70 | 98.14 | 98.99 | 163,678 | +1.34(+1.37%) |
Oct 19, 2020 | 100.22 | 100.37 | 97.44 | 97.65 | 194,409 | -2.62(-2.61%) |
Oct 16, 2020 | 100.44 | 101.48 | 100.19 | 100.27 | 170,694 | +0.01(+0.01%) |
Oct 15, 2020 | 97.10 | 100.60 | 97.10 | 100.26 | 154,822 | +1.66(+1.68%) |
Oct 14, 2020 | 97.80 | 99.65 | 97.80 | 98.61 | 113,584 | +0.60(+0.61%) |
Oct 13, 2020 | 100.46 | 100.97 | 97.96 | 98.01 | 147,105 | -1.82(-1.82%) |
Oct 12, 2020 | 101.17 | 101.24 | 99.63 | 99.83 | 128,828 | +0.58(+0.58%) |
Oct 09, 2020 | 100.25 | 101.09 | 99.17 | 99.25 | 151,459 | +0.23(+0.23%) |
Oct 08, 2020 | 99.68 | 99.68 | 97.81 | 99.02 | 169,902 | -0.04(-0.04%) |
Oct 07, 2020 | 98.98 | 100.84 | 98.25 | 99.06 | 168,007 | +1.09(+1.11%) |
Oct 06, 2020 | 96.91 | 99.55 | 96.57 | 97.97 | 373,036 | +1.32(+1.37%) |
Oct 05, 2020 | 94.47 | 96.69 | 94.47 | 96.65 | 189,815 | +3.76(+4.05%) |
Oct 02, 2020 | 91.18 | 94.51 | 91.18 | 92.89 | 217,824 | -0.04(-0.04%) |
Oct 01, 2020 | 93.60 | 94.01 | 91.87 | 92.93 | 243,778 | -0.29(-0.31%) |
Sep 30, 2020 | 95.18 | 95.68 | 92.33 | 93.21 | 276,852 | -1.25(-1.32%) |
Sep 29, 2020 | 95.08 | 96.55 | 94.34 | 94.46 | 215,885 | -0.74(-0.78%) |
Sep 28, 2020 | 93.59 | 95.31 | 93.08 | 95.21 | 245,255 | +2.82(+3.05%) |
Sep 25, 2020 | 93.24 | 93.71 | 92.08 | 92.39 | 233,534 | -1.22(-1.30%) |
Sep 24, 2020 | 93.97 | 96.37 | 93.41 | 93.61 | 209,955 | -0.51(-0.54%) |
Sep 23, 2020 | 93.79 | 95.99 | 93.79 | 94.12 | 380,582 | +0.27(+0.28%) |
Sep 22, 2020 | 92.36 | 94.09 | 92.23 | 93.85 | 228,300 | +1.62(+1.76%) |
Sep 21, 2020 | 94.57 | 95.18 | 91.25 | 92.23 | 201,173 | -4.21(-4.36%) |
Sep 18, 2020 | 99.74 | 100.06 | 96.12 | 96.43 | 435,714 | -2.91(-2.93%) |
Sep 17, 2020 | 96.77 | 100.10 | 96.07 | 99.34 | 220,305 | +1.57(+1.61%) |
Sep 16, 2020 | 97.70 | 99.53 | 97.23 | 97.77 | 202,726 | +0.62(+0.64%) |
Sep 15, 2020 | 97.69 | 97.99 | 96.92 | 97.15 | 123,406 | -0.18(-0.18%) |
Sep 14, 2020 | 97.15 | 97.68 | 96.53 | 97.32 | 190,029 | +0.71(+0.74%) |
Sep 11, 2020 | 96.14 | 97.22 | 95.87 | 96.61 | 107,185 | +0.80(+0.84%) |
Sep 10, 2020 | 98.24 | 98.44 | 95.57 | 95.81 | 116,957 | -2.34(-2.38%) |
Sep 09, 2020 | 96.97 | 98.72 | 96.97 | 98.15 | 145,071 | +1.64(+1.70%) |
Sep 08, 2020 | 97.27 | 98.12 | 96.16 | 96.50 | 317,470 | -1.68(-1.71%) |
Sep 04, 2020 | 99.77 | 100.07 | 97.09 | 98.19 | 156,889 | -0.01(-0.01%) |
Sep 03, 2020 | 102.08 | 102.27 | 97.56 | 98.19 | 216,841 | -3.74(-3.67%) |
Sep 02, 2020 | 100.17 | 102.12 | 99.42 | 101.94 | 155,335 | +1.89(+1.89%) |
Sep 01, 2020 | 97.62 | 100.07 | 96.96 | 100.05 | 183,001 | +2.19(+2.24%) |
Aug 31, 2020 | 98.65 | 98.65 | 97.20 | 97.86 | 240,907 | -0.79(-0.80%) |
Aug 28, 2020 | 99.07 | 99.07 | 97.13 | 98.65 | 274,177 | -0.19(-0.19%) |
Aug 27, 2020 | 98.91 | 99.61 | 98.06 | 98.84 | 240,681 | +0.32(+0.32%) |
Aug 26, 2020 | 98.51 | 98.95 | 97.50 | 98.52 | 160,895 | +0.01(+0.01%) |
Aug 25, 2020 | 97.84 | 98.57 | 97.28 | 98.51 | 271,401 | +1.38(+1.42%) |
Aug 24, 2020 | 96.42 | 97.23 | 95.52 | 97.14 | 162,546 | +1.48(+1.55%) |
Aug 21, 2020 | 94.73 | 96.04 | 94.63 | 95.65 | 169,517 | +0.64(+0.68%) |
Aug 20, 2020 | 93.15 | 95.24 | 93.12 | 95.01 | 294,772 | +0.93(+0.99%) |
Aug 19, 2020 | 94.64 | 95.13 | 93.72 | 94.08 | 180,567 | -0.38(-0.40%) |
Aug 18, 2020 | 95.11 | 95.51 | 94.23 | 94.45 | 265,986 | -0.81(-0.85%) |
Aug 17, 2020 | 97.11 | 97.37 | 95.11 | 95.27 | 271,883 | -1.26(-1.30%) |
Aug 14, 2020 | 96.76 | 97.30 | 96.37 | 96.52 | 258,013 | -0.76(-0.78%) |
Aug 13, 2020 | 98.23 | 98.90 | 96.73 | 97.28 | 215,338 | -1.93(-1.95%) |
Aug 12, 2020 | 98.91 | 99.67 | 97.60 | 99.21 | 245,461 | +1.54(+1.58%) |
Aug 11, 2020 | 98.29 | 99.41 | 97.14 | 97.67 | 265,454 | +1.02(+1.05%) |
Aug 10, 2020 | 95.80 | 97.28 | 95.51 | 96.65 | 257,811 | +0.80(+0.84%) |
Aug 07, 2020 | 94.44 | 95.95 | 94.41 | 95.85 | 147,797 | +1.31(+1.38%) |
Aug 06, 2020 | 95.80 | 96.36 | 93.75 | 94.54 | 177,182 | -1.20(-1.25%) |
Aug 05, 2020 | 93.24 | 96.02 | 93.05 | 95.74 | 273,243 | +4.10(+4.47%) |
Aug 04, 2020 | 92.44 | 93.51 | 88.86 | 91.64 | 614,110 | -2.29(-2.43%) |
Aug 03, 2020 | 91.67 | 94.53 | 90.90 | 93.93 | 360,789 | +2.89(+3.18%) |
Jul 31, 2020 | 91.42 | 92.22 | 90.11 | 91.04 | 404,194 | -1.02(-1.11%) |
Jul 30, 2020 | 91.76 | 92.30 | 90.74 | 92.06 | 208,140 | -1.44(-1.54%) |
Jul 29, 2020 | 92.43 | 94.03 | 91.45 | 93.49 | 189,484 | +2.79(+3.08%) |
Jul 28, 2020 | 92.06 | 92.43 | 90.65 | 90.70 | 217,911 | -1.86(-2.01%) |
Jul 27, 2020 | 90.51 | 92.65 | 90.44 | 92.56 | 167,120 | +1.67(+1.84%) |
Jul 24, 2020 | 92.08 | 92.08 | 90.74 | 90.89 | 100,619 | -0.92(-1.00%) |
Jul 23, 2020 | 90.90 | 92.42 | 90.42 | 91.81 | 105,259 | +0.91(+1.00%) |
Jul 22, 2020 | 89.89 | 91.22 | 89.89 | 90.90 | 135,468 | +0.36(+0.39%) |
Jul 21, 2020 | 90.90 | 91.65 | 89.95 | 90.54 | 184,961 | +0.49(+0.55%) |
Jul 20, 2020 | 90.57 | 91.31 | 89.24 | 90.05 | 184,194 | -0.93(-1.02%) |
Jul 17, 2020 | 91.13 | 91.93 | 90.82 | 90.98 | 209,724 | -0.02(-0.02%) |
Jul 16, 2020 | 91.07 | 92.61 | 90.33 | 91.00 | 230,271 | -0.07(-0.08%) |
Jul 15, 2020 | 90.87 | 91.65 | 90.13 | 91.07 | 250,475 | +1.87(+2.10%) |
Jul 14, 2020 | 86.41 | 89.39 | 86.07 | 89.20 | 293,047 | +2.47(+2.85%) |
Jul 13, 2020 | 86.10 | 88.46 | 85.82 | 86.72 | 199,178 | +1.12(+1.31%) |
Jul 10, 2020 | 85.19 | 85.91 | 84.85 | 85.60 | 150,524 | +0.36(+0.42%) |
Jul 09, 2020 | 86.17 | 86.75 | 84.35 | 85.25 | 211,404 | -1.12(-1.30%) |
Jul 08, 2020 | 85.21 | 86.71 | 85.04 | 86.37 | 175,587 | +1.61(+1.90%) |
Jul 07, 2020 | 86.17 | 86.45 | 84.51 | 84.75 | 227,075 | -2.15(-2.47%) |
Jul 06, 2020 | 87.09 | 87.71 | 85.89 | 86.90 | 197,162 | +1.62(+1.90%) |
Jul 02, 2020 | 85.57 | 86.69 | 84.41 | 85.28 | 227,504 | +1.39(+1.65%) |
Jul 01, 2020 | 86.40 | 86.62 | 83.73 | 83.89 | 210,412 | -2.54(-2.94%) |
Jun 30, 2020 | 84.31 | 87.00 | 84.31 | 86.44 | 182,930 | +1.47(+1.74%) |
Jun 29, 2020 | 84.21 | 85.79 | 83.62 | 84.96 | 213,844 | +1.54(+1.85%) |
Jun 26, 2020 | 81.54 | 84.31 | 81.22 | 83.42 | 808,288 | +1.14(+1.38%) |
Jun 25, 2020 | 79.35 | 82.34 | 78.39 | 82.28 | 331,435 | +2.70(+3.40%) |
Jun 24, 2020 | 80.53 | 80.74 | 79.30 | 79.58 | 245,444 | -2.13(-2.61%) |
Jun 23, 2020 | 82.76 | 82.76 | 80.69 | 81.71 | 249,244 | +0.18(+0.22%) |
Jun 22, 2020 | 80.70 | 82.04 | 79.63 | 81.53 | 196,419 | -0.23(-0.28%) |
Jun 19, 2020 | 82.91 | 82.91 | 81.02 | 81.75 | 698,345 | -0.16(-0.19%) |
Jun 18, 2020 | 81.88 | 83.14 | 81.40 | 81.91 | 205,861 | -1.17(-1.41%) |
Jun 17, 2020 | 83.93 | 84.20 | 82.61 | 83.09 | 212,703 | -0.25(-0.30%) |
Jun 16, 2020 | 83.90 | 84.61 | 81.53 | 83.33 | 233,761 | +2.97(+3.69%) |
Jun 15, 2020 | 77.33 | 81.16 | 77.14 | 80.36 | 293,040 | +0.10(+0.12%) |
Jun 12, 2020 | 80.79 | 81.37 | 77.47 | 80.27 | 430,850 | +2.54(+3.27%) |
Jun 11, 2020 | 80.57 | 80.79 | 77.35 | 77.72 | 275,744 | -6.34(-7.54%) |
Jun 10, 2020 | 87.08 | 87.08 | 84.06 | 84.06 | 354,936 | -3.69(-4.20%) |
Jun 09, 2020 | 86.72 | 88.68 | 85.90 | 87.75 | 346,865 | -0.38(-0.44%) |
Jun 08, 2020 | 88.76 | 88.96 | 87.61 | 88.14 | 340,070 | -0.05(-0.06%) |
Jun 05, 2020 | 87.91 | 89.40 | 87.07 | 88.19 | 284,732 | +3.57(+4.22%) |
Jun 04, 2020 | 82.09 | 84.61 | 81.61 | 84.61 | 281,895 | +1.75(+2.11%) |
Jun 03, 2020 | 81.85 | 83.20 | 80.63 | 82.87 | 183,588 | +2.29(+2.84%) |
Jun 02, 2020 | 81.12 | 81.51 | 79.95 | 80.58 | 124,318 | +0.44(+0.55%) |
Jun 01, 2020 | 79.64 | 81.28 | 78.82 | 80.14 | 284,154 | +1.70(+2.16%) |
May 29, 2020 | 78.75 | 79.21 | 77.56 | 78.44 | 256,746 | -1.25(-1.57%) |
May 28, 2020 | 81.79 | 81.85 | 79.41 | 79.69 | 157,762 | -1.25(-1.55%) |
May 27, 2020 | 78.90 | 81.81 | 78.70 | 80.95 | 297,633 | +2.21(+2.81%) |
May 26, 2020 | 78.36 | 80.25 | 77.35 | 78.74 | 278,306 | +3.16(+4.18%) |
May 22, 2020 | 75.76 | 76.17 | 74.59 | 75.58 | 85,075 | -0.49(-0.65%) |
May 21, 2020 | 76.44 | 77.59 | 75.75 | 76.07 | 164,431 | -0.55(-0.72%) |
May 20, 2020 | 76.09 | 77.61 | 75.86 | 76.63 | 250,974 | +2.26(+3.04%) |
May 19, 2020 | 74.24 | 76.17 | 74.00 | 74.37 | 212,893 | -0.47(-0.63%) |
May 18, 2020 | 72.95 | 75.26 | 72.80 | 74.84 | 237,864 | +6.19(+9.02%) |
May 15, 2020 | 66.55 | 69.70 | 66.55 | 68.65 | 322,554 | +1.03(+1.52%) |
May 14, 2020 | 65.06 | 67.63 | 62.56 | 67.62 | 277,659 | +3.21(+4.98%) |
May 13, 2020 | 67.84 | 67.84 | 63.61 | 64.42 | 221,299 | -4.14(-6.04%) |
May 12, 2020 | 73.09 | 73.09 | 68.56 | 68.56 | 270,764 | -4.30(-5.90%) |
May 11, 2020 | 73.26 | 73.48 | 71.18 | 72.86 | 332,836 | -1.78(-2.38%) |
May 08, 2020 | 73.29 | 74.88 | 73.04 | 74.63 | 196,514 | +2.86(+3.98%) |
May 07, 2020 | 71.78 | 72.73 | 71.27 | 71.77 | 162,417 | +1.51(+2.15%) |
May 06, 2020 | 71.30 | 71.39 | 69.01 | 70.27 | 248,228 | -1.21(-1.70%) |
May 05, 2020 | 72.24 | 76.04 | 69.64 | 71.48 | 298,429 | +4.90(+7.36%) |
May 04, 2020 | 67.23 | 67.99 | 65.29 | 66.58 | 256,035 | -1.74(-2.54%) |