Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 142.56 | 143.70 | 140.57 | 140.95 | 443,700 | -4.57(-3.14%) |
Apr 29, 2021 | 142.90 | 147.87 | 141.55 | 145.52 | 504,275 | -4.09(-2.73%) |
Apr 28, 2021 | 150.45 | 156.34 | 146.79 | 149.61 | 286,540 | -1.02(-0.68%) |
Apr 27, 2021 | 155.51 | 155.94 | 150.43 | 150.63 | 386,572 | -3.85(-2.49%) |
Apr 26, 2021 | 154.27 | 158.52 | 154.01 | 154.48 | 325,383 | -0.12(-0.08%) |
Apr 23, 2021 | 162.28 | 162.28 | 152.45 | 154.60 | 1,313,900 | +9.95(+6.88%) |
Apr 22, 2021 | 148.42 | 149.22 | 144.24 | 144.65 | 304,405 | -3.30(-2.23%) |
Apr 21, 2021 | 142.24 | 147.99 | 142.24 | 147.95 | 274,784 | +5.42(+3.80%) |
Apr 20, 2021 | 145.25 | 145.88 | 141.50 | 142.53 | 190,982 | -3.35(-2.30%) |
Apr 19, 2021 | 148.09 | 149.38 | 144.36 | 145.88 | 239,005 | -3.48(-2.33%) |
Apr 16, 2021 | 150.17 | 151.57 | 148.68 | 149.36 | 216,600 | -0.63(-0.42%) |
Apr 15, 2021 | 146.60 | 150.39 | 145.50 | 149.99 | 285,971 | +5.38(+3.72%) |
Apr 14, 2021 | 145.39 | 148.90 | 144.32 | 144.61 | 183,375 | -1.36(-0.93%) |
Apr 13, 2021 | 146.82 | 147.98 | 144.01 | 145.97 | 333,636 | -0.10(-0.07%) |
Apr 12, 2021 | 146.24 | 146.51 | 143.91 | 146.07 | 187,933 | -1.03(-0.70%) |
Apr 09, 2021 | 146.71 | 148.12 | 145.63 | 147.10 | 162,200 | -1.20(-0.81%) |
Apr 08, 2021 | 146.50 | 148.57 | 144.40 | 148.30 | 240,659 | +3.32(+2.29%) |
Apr 07, 2021 | 147.69 | 148.99 | 144.14 | 144.98 | 188,687 | -2.34(-1.59%) |
Apr 06, 2021 | 148.58 | 150.94 | 146.39 | 147.32 | 136,206 | -2.43(-1.62%) |
Apr 05, 2021 | 150.87 | 151.30 | 147.32 | 149.75 | 228,082 | +1.83(+1.24%) |
Apr 01, 2021 | 143.86 | 147.92 | 143.86 | 147.92 | 205,100 | +6.85(+4.86%) |
Mar 31, 2021 | 138.76 | 142.93 | 138.15 | 141.07 | 295,173 | +3.71(+2.70%) |
Mar 30, 2021 | 136.98 | 140.28 | 136.20 | 137.36 | 273,778 | -0.24(-0.17%) |
Mar 29, 2021 | 140.76 | 141.79 | 136.19 | 137.60 | 296,069 | -5.23(-3.66%) |
Mar 26, 2021 | 136.67 | 142.90 | 136.67 | 142.83 | 236,100 | +5.85(+4.27%) |
Mar 25, 2021 | 133.00 | 137.70 | 131.44 | 136.98 | 269,476 | +0.49(+0.36%) |
Mar 24, 2021 | 141.50 | 142.14 | 136.34 | 136.49 | 239,533 | -2.34(-1.69%) |
Mar 23, 2021 | 145.10 | 145.10 | 138.27 | 138.83 | 264,894 | -6.72(-4.62%) |
Mar 22, 2021 | 145.76 | 147.76 | 143.70 | 145.55 | 187,476 | +1.94(+1.35%) |
Mar 19, 2021 | 141.61 | 145.88 | 140.42 | 143.61 | 668,200 | +1.32(+0.93%) |
Mar 18, 2021 | 148.25 | 149.19 | 142.15 | 142.29 | 285,867 | -8.86(-5.86%) |
Mar 17, 2021 | 148.13 | 151.97 | 146.30 | 151.15 | 351,497 | +1.61(+1.08%) |
Mar 16, 2021 | 150.48 | 153.35 | 148.49 | 149.54 | 354,013 | +0.55(+0.37%) |
Mar 15, 2021 | 148.71 | 149.55 | 146.98 | 148.99 | 366,467 | +0.63(+0.42%) |
Mar 12, 2021 | 146.35 | 148.65 | 144.28 | 148.36 | 285,000 | +0.11(+0.07%) |
Mar 11, 2021 | 145.69 | 148.75 | 144.93 | 148.25 | 422,128 | +6.40(+4.51%) |
Mar 10, 2021 | 147.77 | 148.40 | 141.01 | 141.85 | 707,678 | -2.34(-1.62%) |
Mar 09, 2021 | 141.48 | 146.28 | 141.11 | 144.19 | 430,584 | +6.96(+5.07%) |
Mar 08, 2021 | 145.47 | 146.75 | 137.00 | 137.23 | 408,437 | -8.75(-5.99%) |
Mar 05, 2021 | 143.81 | 146.04 | 137.56 | 145.98 | 488,300 | +6.01(+4.29%) |
Mar 04, 2021 | 151.14 | 151.54 | 138.73 | 139.97 | 691,543 | -11.21(-7.42%) |
Mar 03, 2021 | 156.68 | 160.29 | 150.44 | 151.18 | 338,836 | -5.03(-3.22%) |
Mar 02, 2021 | 162.33 | 162.90 | 156.20 | 156.21 | 268,359 | -5.89(-3.63%) |
Mar 01, 2021 | 158.90 | 162.35 | 155.52 | 162.10 | 280,235 | +6.36(+4.08%) |
Feb 26, 2021 | 156.18 | 158.94 | 152.50 | 155.74 | 342,600 | +1.86(+1.21%) |
Feb 25, 2021 | 160.21 | 162.25 | 153.50 | 153.88 | 334,911 | -8.65(-5.32%) |
Feb 24, 2021 | 159.60 | 162.57 | 154.54 | 162.53 | 461,930 | +4.13(+2.61%) |
Feb 23, 2021 | 161.93 | 161.93 | 154.66 | 158.40 | 491,188 | -3.71(-2.29%) |
Feb 22, 2021 | 160.98 | 163.04 | 159.30 | 162.11 | 473,696 | -0.73(-0.45%) |
Feb 19, 2021 | 149.24 | 163.43 | 149.24 | 162.84 | 948,000 | +15.38(+10.43%) |
Feb 18, 2021 | 149.12 | 150.31 | 146.59 | 147.46 | 276,662 | -2.60(-1.73%) |
Feb 17, 2021 | 152.01 | 154.34 | 148.54 | 150.06 | 371,233 | -3.69(-2.40%) |
Feb 16, 2021 | 154.34 | 157.63 | 149.26 | 153.75 | 354,015 | -0.59(-0.38%) |
Feb 12, 2021 | 150.94 | 154.66 | 148.77 | 154.34 | 194,600 | +3.20(+2.12%) |
Feb 11, 2021 | 148.05 | 151.27 | 147.77 | 151.14 | 280,884 | +4.32(+2.94%) |
Feb 10, 2021 | 146.99 | 148.00 | 143.89 | 146.82 | 229,391 | +1.48(+1.02%) |
Feb 09, 2021 | 144.40 | 146.63 | 142.23 | 145.34 | 195,174 | -0.43(-0.29%) |
Feb 08, 2021 | 139.94 | 145.92 | 138.90 | 145.77 | 269,286 | +6.31(+4.52%) |
Feb 05, 2021 | 142.23 | 143.28 | 138.66 | 139.46 | 334,200 | -1.30(-0.92%) |
Feb 04, 2021 | 137.24 | 141.58 | 134.70 | 140.76 | 442,638 | +5.86(+4.34%) |
Feb 03, 2021 | 137.38 | 138.78 | 133.26 | 134.90 | 478,453 | -3.87(-2.79%) |
Feb 02, 2021 | 139.06 | 140.00 | 136.99 | 138.77 | 492,143 | +1.42(+1.03%) |
Feb 01, 2021 | 132.30 | 137.94 | 132.30 | 137.35 | 226,868 | +6.18(+4.71%) |
Jan 29, 2021 | 133.45 | 135.61 | 130.68 | 131.17 | 306,900 | -2.68(-2.00%) |
Jan 28, 2021 | 135.48 | 137.99 | 132.24 | 133.85 | 302,880 | +2.32(+1.76%) |
Jan 27, 2021 | 136.23 | 137.19 | 130.50 | 131.53 | 347,932 | -8.46(-6.04%) |
Jan 26, 2021 | 143.69 | 143.90 | 139.11 | 139.99 | 192,520 | -2.05(-1.44%) |
Jan 25, 2021 | 143.41 | 144.33 | 139.85 | 142.04 | 331,480 | -0.32(-0.22%) |
Jan 22, 2021 | 141.28 | 142.93 | 140.59 | 142.36 | 208,200 | -0.28(-0.20%) |
Jan 21, 2021 | 143.63 | 144.68 | 140.65 | 142.64 | 326,047 | +0.79(+0.56%) |
Jan 20, 2021 | 141.89 | 144.56 | 139.39 | 141.85 | 321,514 | +1.38(+0.98%) |
Jan 19, 2021 | 138.12 | 141.51 | 137.71 | 140.47 | 278,110 | +4.44(+3.26%) |
Jan 15, 2021 | 134.75 | 137.15 | 133.22 | 136.03 | 356,300 | +0.58(+0.43%) |
Jan 14, 2021 | 134.38 | 136.84 | 134.34 | 135.45 | 228,157 | +1.82(+1.36%) |
Jan 13, 2021 | 134.00 | 134.93 | 133.25 | 133.63 | 133,516 | +0.03(+0.02%) |
Jan 12, 2021 | 136.92 | 137.03 | 133.10 | 133.60 | 369,222 | -2.22(-1.63%) |
Jan 11, 2021 | 133.87 | 137.01 | 133.87 | 135.82 | 451,928 | +0.52(+0.38%) |
Jan 08, 2021 | 136.54 | 139.41 | 134.00 | 135.30 | 180,100 | +0.04(+0.03%) |
Jan 07, 2021 | 132.59 | 135.86 | 130.00 | 135.26 | 903,444 | +2.38(+1.79%) |
Jan 06, 2021 | 128.39 | 135.18 | 127.72 | 132.88 | 344,059 | +4.91(+3.84%) |
Jan 05, 2021 | 126.48 | 128.82 | 125.02 | 127.97 | 260,698 | +1.62(+1.28%) |
Jan 04, 2021 | 127.88 | 131.19 | 124.76 | 126.35 | 291,337 | -0.99(-0.78%) |
Dec 31, 2020 | 127.34 | 127.34 | 127.34 | 134,860 | +0.45(+0.35%) | |
Dec 30, 2020 | 125.21 | 127.62 | 125.21 | 126.89 | 134,860 | +2.33(+1.87%) |
Dec 29, 2020 | 126.91 | 126.91 | 123.77 | 124.56 | 118,540 | -1.77(-1.40%) |
Dec 28, 2020 | 127.06 | 128.78 | 126.33 | 126.33 | 155,539 | +0.04(+0.03%) |
Dec 24, 2020 | 126.33 | 126.42 | 125.40 | 126.29 | 41,400 | +0.58(+0.46%) |
Dec 23, 2020 | 125.64 | 126.73 | 125.34 | 125.71 | 146,959 | +0.39(+0.31%) |
Dec 22, 2020 | 124.12 | 126.19 | 123.29 | 125.32 | 183,686 | +1.48(+1.20%) |
Dec 21, 2020 | 123.38 | 124.90 | 122.71 | 123.84 | 184,207 | -2.05(-1.63%) |
Dec 18, 2020 | 127.36 | 128.88 | 125.14 | 125.89 | 682,600 | -0.83(-0.65%) |
Dec 17, 2020 | 124.93 | 126.78 | 124.08 | 126.72 | 219,810 | +2.04(+1.64%) |
Dec 16, 2020 | 126.76 | 127.00 | 123.29 | 124.68 | 238,441 | -1.18(-0.94%) |
Dec 15, 2020 | 123.89 | 125.94 | 122.90 | 125.86 | 197,095 | +4.51(+3.72%) |
Dec 14, 2020 | 121.35 | 122.88 | 120.80 | 121.35 | 282,109 | +1.38(+1.15%) |
Dec 11, 2020 | 120.87 | 121.85 | 118.45 | 119.97 | 168,600 | -1.55(-1.28%) |
Dec 10, 2020 | 119.99 | 122.99 | 119.93 | 121.52 | 175,365 | +0.30(+0.25%) |
Dec 09, 2020 | 122.13 | 123.32 | 120.17 | 121.22 | 414,886 | -1.32(-1.08%) |
Dec 08, 2020 | 121.77 | 122.88 | 120.11 | 122.54 | 175,433 | +0.24(+0.20%) |
Dec 07, 2020 | 123.74 | 124.49 | 121.97 | 122.30 | 177,266 | -1.14(-0.92%) |
Dec 04, 2020 | 120.40 | 123.64 | 119.85 | 123.44 | 235,400 | +4.10(+3.44%) |
Dec 03, 2020 | 119.67 | 120.30 | 118.92 | 119.34 | 175,469 | +0.34(+0.29%) |
Dec 02, 2020 | 118.76 | 119.83 | 118.19 | 119.00 | 269,000 | -0.45(-0.38%) |
Dec 01, 2020 | 118.44 | 119.67 | 117.02 | 119.45 | 394,843 | +2.24(+1.91%) |
Nov 30, 2020 | 114.79 | 117.36 | 114.50 | 117.21 | 262,845 | +2.03(+1.76%) |
Nov 27, 2020 | 114.73 | 115.62 | 113.73 | 115.18 | 117,900 | +1.79(+1.58%) |
Nov 25, 2020 | 114.85 | 115.02 | 113.07 | 113.39 | 207,000 | -1.66(-1.44%) |
Nov 24, 2020 | 114.40 | 115.70 | 112.71 | 115.05 | 207,204 | +1.98(+1.75%) |
Nov 23, 2020 | 112.39 | 113.34 | 111.48 | 113.07 | 152,307 | +1.67(+1.50%) |
Nov 20, 2020 | 111.26 | 113.21 | 110.93 | 111.40 | 247,800 | -0.68(-0.61%) |
Nov 19, 2020 | 108.80 | 112.27 | 108.68 | 112.08 | 264,309 | +3.01(+2.76%) |
Nov 18, 2020 | 112.02 | 113.99 | 108.65 | 109.07 | 283,073 | -2.78(-2.49%) |
Nov 17, 2020 | 112.56 | 112.84 | 111.23 | 111.85 | 176,616 | -1.82(-1.60%) |
Nov 16, 2020 | 113.43 | 114.62 | 112.27 | 113.67 | 236,960 | +0.93(+0.82%) |
Nov 13, 2020 | 115.58 | 115.95 | 112.44 | 112.74 | 173,500 | -0.66(-0.58%) |
Nov 12, 2020 | 115.31 | 115.94 | 111.83 | 113.40 | 308,028 | -1.85(-1.61%) |
Nov 11, 2020 | 114.59 | 116.08 | 112.76 | 115.25 | 263,190 | +2.30(+2.04%) |
Nov 10, 2020 | 114.64 | 116.42 | 112.57 | 112.95 | 300,241 | -2.73(-2.36%) |
Nov 09, 2020 | 119.49 | 121.27 | 115.46 | 115.68 | 405,212 | +1.57(+1.38%) |
Nov 06, 2020 | 111.13 | 114.70 | 110.34 | 114.11 | 309,300 | +3.05(+2.75%) |
Nov 05, 2020 | 107.80 | 111.43 | 106.08 | 111.06 | 373,684 | +5.02(+4.73%) |
Nov 04, 2020 | 104.11 | 106.47 | 103.03 | 106.04 | 198,205 | +2.30(+2.22%) |
Nov 03, 2020 | 103.07 | 104.81 | 102.11 | 103.74 | 231,407 | +1.83(+1.80%) |
Nov 02, 2020 | 103.85 | 104.83 | 100.65 | 101.91 | 232,469 | -0.55(-0.54%) |
Oct 30, 2020 | 103.68 | 103.68 | 101.00 | 102.46 | 369,600 | -2.07(-1.98%) |
Oct 29, 2020 | 96.97 | 105.99 | 96.78 | 104.53 | 621,118 | +7.64(+7.89%) |
Oct 28, 2020 | 95.75 | 98.67 | 94.77 | 96.89 | 578,782 | -3.04(-3.04%) |
Oct 27, 2020 | 102.66 | 103.22 | 99.47 | 99.93 | 258,025 | -2.01(-1.97%) |
Oct 26, 2020 | 103.81 | 104.94 | 101.11 | 101.94 | 215,414 | -3.14(-2.99%) |
Oct 23, 2020 | 105.34 | 105.91 | 104.56 | 105.08 | 152,600 | +0.34(+0.32%) |
Oct 22, 2020 | 103.79 | 106.29 | 102.43 | 104.74 | 390,139 | +1.73(+1.68%) |
Oct 21, 2020 | 104.53 | 105.28 | 102.95 | 103.01 | 146,687 | -1.25(-1.20%) |
Oct 20, 2020 | 105.29 | 105.70 | 103.84 | 104.26 | 116,937 | -0.39(-0.37%) |
Oct 19, 2020 | 105.55 | 106.60 | 104.53 | 104.65 | 247,568 | -0.27(-0.26%) |
Oct 16, 2020 | 105.13 | 106.07 | 104.17 | 104.92 | 225,700 | +0.03(+0.03%) |
Oct 15, 2020 | 102.99 | 105.14 | 102.08 | 104.89 | 161,513 | +0.52(+0.50%) |
Oct 14, 2020 | 105.76 | 105.92 | 104.00 | 104.37 | 118,711 | -1.14(-1.08%) |
Oct 13, 2020 | 106.12 | 106.18 | 104.02 | 105.51 | 197,630 | -0.87(-0.82%) |
Oct 12, 2020 | 107.44 | 107.79 | 106.00 | 106.38 | 207,928 | -0.27(-0.25%) |
Oct 09, 2020 | 102.00 | 106.72 | 102.00 | 106.65 | 312,800 | +5.26(+5.19%) |
Oct 08, 2020 | 100.52 | 101.90 | 99.98 | 101.39 | 157,432 | +2.40(+2.42%) |
Oct 07, 2020 | 96.91 | 99.34 | 96.91 | 98.99 | 403,909 | +1.79(+1.84%) |
Oct 06, 2020 | 98.74 | 101.27 | 96.94 | 97.20 | 433,496 | -1.31(-1.33%) |
Oct 05, 2020 | 97.07 | 98.59 | 96.10 | 98.51 | 186,507 | +2.38(+2.48%) |
Oct 02, 2020 | 96.39 | 98.09 | 96.00 | 96.13 | 226,300 | -2.94(-2.97%) |
Oct 01, 2020 | 98.60 | 100.24 | 97.75 | 99.07 | 219,635 | +1.22(+1.25%) |
Sep 30, 2020 | 97.75 | 99.10 | 97.27 | 97.85 | 182,670 | -0.22(-0.22%) |
Sep 29, 2020 | 98.34 | 99.01 | 97.50 | 98.07 | 132,849 | -0.30(-0.30%) |
Sep 28, 2020 | 98.15 | 99.05 | 97.78 | 98.37 | 210,438 | +1.67(+1.73%) |
Sep 25, 2020 | 94.42 | 97.10 | 93.83 | 96.70 | 201,900 | +1.59(+1.67%) |
Sep 24, 2020 | 92.99 | 95.95 | 92.92 | 95.11 | 173,221 | +1.46(+1.56%) |
Sep 23, 2020 | 95.32 | 96.05 | 93.61 | 93.65 | 220,689 | -1.77(-1.85%) |
Sep 22, 2020 | 95.41 | 95.64 | 92.76 | 95.42 | 196,389 | +0.66(+0.70%) |
Sep 21, 2020 | 94.25 | 94.86 | 92.19 | 94.76 | 296,710 | -1.41(-1.47%) |
Sep 18, 2020 | 99.71 | 99.71 | 94.18 | 96.17 | 644,100 | -2.30(-2.34%) |
Sep 17, 2020 | 97.15 | 99.19 | 96.26 | 98.47 | 208,685 | -1.04(-1.05%) |
Sep 16, 2020 | 99.08 | 100.75 | 98.06 | 99.51 | 283,003 | +1.17(+1.19%) |
Sep 15, 2020 | 98.81 | 99.04 | 97.41 | 98.34 | 161,089 | +1.47(+1.52%) |
Sep 14, 2020 | 96.66 | 97.58 | 96.00 | 96.87 | 163,182 | +1.82(+1.91%) |
Sep 11, 2020 | 96.79 | 97.39 | 94.62 | 95.05 | 166,600 | -0.59(-0.62%) |
Sep 10, 2020 | 99.38 | 99.62 | 95.42 | 95.64 | 171,105 | -2.51(-2.56%) |
Sep 09, 2020 | 96.19 | 98.74 | 94.36 | 98.15 | 344,204 | +4.29(+4.57%) |
Sep 08, 2020 | 95.67 | 97.14 | 93.83 | 93.86 | 290,539 | -4.99(-5.05%) |
Sep 04, 2020 | 100.08 | 100.87 | 95.44 | 98.85 | 227,500 | -0.82(-0.82%) |
Sep 03, 2020 | 105.51 | 105.51 | 98.82 | 99.67 | 240,185 | -7.03(-6.59%) |
Sep 02, 2020 | 105.03 | 107.00 | 105.03 | 106.70 | 151,514 | +1.85(+1.76%) |
Sep 01, 2020 | 102.68 | 105.00 | 101.36 | 104.85 | 202,310 | +2.44(+2.38%) |
Aug 31, 2020 | 103.10 | 103.86 | 102.41 | 102.41 | 302,575 | -0.94(-0.91%) |
Aug 28, 2020 | 102.05 | 103.49 | 100.96 | 103.35 | 204,300 | +1.77(+1.74%) |
Aug 27, 2020 | 102.71 | 102.71 | 100.32 | 101.58 | 162,254 | -0.40(-0.39%) |
Aug 26, 2020 | 102.21 | 102.37 | 101.26 | 101.98 | 170,572 | -0.17(-0.17%) |
Aug 25, 2020 | 100.46 | 102.30 | 99.74 | 102.15 | 231,142 | +2.32(+2.32%) |
Aug 24, 2020 | 99.83 | 100.19 | 98.80 | 99.83 | 266,813 | +1.42(+1.44%) |
Aug 21, 2020 | 98.84 | 98.84 | 97.61 | 98.41 | 246,400 | -0.37(-0.37%) |
Aug 20, 2020 | 100.07 | 101.04 | 98.42 | 98.78 | 197,407 | -2.63(-2.59%) |
Aug 19, 2020 | 101.75 | 102.81 | 100.71 | 101.41 | 140,682 | -0.21(-0.21%) |
Aug 18, 2020 | 102.10 | 102.84 | 101.41 | 101.62 | 164,329 | -0.14(-0.14%) |
Aug 17, 2020 | 100.12 | 102.93 | 100.00 | 101.76 | 242,237 | +1.19(+1.18%) |
Aug 14, 2020 | 100.67 | 101.42 | 99.44 | 100.57 | 187,700 | -0.64(-0.63%) |
Aug 13, 2020 | 103.00 | 103.42 | 100.29 | 101.21 | 221,555 | -1.90(-1.84%) |
Aug 12, 2020 | 102.68 | 103.61 | 101.43 | 103.11 | 227,632 | +1.58(+1.56%) |
Aug 11, 2020 | 101.71 | 103.98 | 101.17 | 101.53 | 347,458 | +0.49(+0.48%) |
Aug 10, 2020 | 103.01 | 103.01 | 100.53 | 101.04 | 276,847 | -2.05(-1.99%) |
Aug 07, 2020 | 101.79 | 103.13 | 100.84 | 103.09 | 300,400 | +1.04(+1.02%) |
Aug 06, 2020 | 101.63 | 102.30 | 101.27 | 102.05 | 151,943 | +0.24(+0.24%) |
Aug 05, 2020 | 102.18 | 102.42 | 99.98 | 101.81 | 257,224 | -0.17(-0.17%) |
Aug 04, 2020 | 102.57 | 103.05 | 101.82 | 101.98 | 221,149 | -0.90(-0.87%) |
Aug 03, 2020 | 101.73 | 103.10 | 100.23 | 102.88 | 376,774 | +2.37(+2.36%) |
Jul 31, 2020 | 103.52 | 103.69 | 99.02 | 100.51 | 364,900 | -2.23(-2.17%) |
Jul 30, 2020 | 102.41 | 103.26 | 100.44 | 102.74 | 365,034 | -1.56(-1.50%) |
Jul 29, 2020 | 104.00 | 105.98 | 101.06 | 104.30 | 548,134 | +1.68(+1.64%) |
Jul 28, 2020 | 103.60 | 104.39 | 102.30 | 102.62 | 300,916 | -2.18(-2.08%) |
Jul 27, 2020 | 102.94 | 105.45 | 102.81 | 104.80 | 335,651 | +2.55(+2.49%) |
Jul 24, 2020 | 101.49 | 103.91 | 100.46 | 102.25 | 179,500 | -0.51(-0.50%) |
Jul 23, 2020 | 103.32 | 104.83 | 101.80 | 102.76 | 150,718 | -1.00(-0.96%) |
Jul 22, 2020 | 105.23 | 105.36 | 102.94 | 103.76 | 195,131 | -1.28(-1.22%) |
Jul 21, 2020 | 105.99 | 107.00 | 104.22 | 105.04 | 280,849 | -0.27(-0.26%) |
Jul 20, 2020 | 103.98 | 105.81 | 103.82 | 105.31 | 168,357 | +1.92(+1.86%) |
Jul 17, 2020 | 103.79 | 105.19 | 103.10 | 103.39 | 187,700 | -0.47(-0.45%) |
Jul 16, 2020 | 102.82 | 103.96 | 101.77 | 103.86 | 348,629 | +0.06(+0.06%) |
Jul 15, 2020 | 104.15 | 105.53 | 102.91 | 103.80 | 296,421 | +1.13(+1.10%) |
Jul 14, 2020 | 100.13 | 102.83 | 98.65 | 102.67 | 229,922 | +1.63(+1.61%) |
Jul 13, 2020 | 104.17 | 105.94 | 100.69 | 101.04 | 309,800 | -1.51(-1.47%) |
Jul 10, 2020 | 102.83 | 103.27 | 101.55 | 102.55 | 268,900 | +0.28(+0.27%) |
Jul 09, 2020 | 102.03 | 102.80 | 98.92 | 102.27 | 241,502 | +1.07(+1.06%) |
Jul 08, 2020 | 99.99 | 101.36 | 99.01 | 101.20 | 258,251 | +1.49(+1.49%) |
Jul 07, 2020 | 99.95 | 102.25 | 99.53 | 99.71 | 217,424 | -0.74(-0.74%) |
Jul 06, 2020 | 100.72 | 101.68 | 99.90 | 100.45 | 178,537 | +2.02(+2.05%) |
Jul 02, 2020 | 99.56 | 100.92 | 98.00 | 98.43 | 172,400 | +0.42(+0.43%) |
Jul 01, 2020 | 99.94 | 100.07 | 97.85 | 98.01 | 247,856 | -2.26(-2.25%) |
Jun 30, 2020 | 96.56 | 100.48 | 96.20 | 100.27 | 351,688 | +3.59(+3.71%) |
Jun 29, 2020 | 94.15 | 96.77 | 92.36 | 96.68 | 340,991 | +2.86(+3.05%) |
Jun 26, 2020 | 94.29 | 94.91 | 92.24 | 93.82 | 586,400 | -1.26(-1.33%) |
Jun 25, 2020 | 95.18 | 95.33 | 92.69 | 95.08 | 295,959 | +0.17(+0.18%) |
Jun 24, 2020 | 97.90 | 98.31 | 94.21 | 94.91 | 429,659 | -4.10(-4.14%) |
Jun 23, 2020 | 99.94 | 101.61 | 98.92 | 99.01 | 376,939 | +0.72(+0.73%) |
Jun 22, 2020 | 96.97 | 98.31 | 95.40 | 98.29 | 352,768 | +0.79(+0.81%) |
Jun 19, 2020 | 99.57 | 99.98 | 96.37 | 97.50 | 571,900 | -1.10(-1.12%) |
Jun 18, 2020 | 98.27 | 99.53 | 98.12 | 98.60 | 356,707 | -0.37(-0.37%) |
Jun 17, 2020 | 99.76 | 100.88 | 98.47 | 98.97 | 309,533 | +0.32(+0.32%) |
Jun 16, 2020 | 98.87 | 100.66 | 97.71 | 98.65 | 405,447 | +3.28(+3.44%) |
Jun 15, 2020 | 93.62 | 95.51 | 92.21 | 95.37 | 397,004 | -0.89(-0.92%) |
Jun 12, 2020 | 97.94 | 99.41 | 93.45 | 96.26 | 434,200 | +1.97(+2.09%) |
Jun 11, 2020 | 97.22 | 98.42 | 94.07 | 94.29 | 456,172 | -6.98(-6.89%) |
Jun 10, 2020 | 101.69 | 102.94 | 100.25 | 101.27 | 409,694 | -0.18(-0.18%) |
Jun 09, 2020 | 101.85 | 102.53 | 100.40 | 101.45 | 320,494 | -1.58(-1.53%) |
Jun 08, 2020 | 96.87 | 103.30 | 96.13 | 103.03 | 896,310 | +7.23(+7.55%) |
Jun 05, 2020 | 95.33 | 97.76 | 93.87 | 95.80 | 578,200 | +3.71(+4.03%) |
Jun 04, 2020 | 93.71 | 94.65 | 91.25 | 92.09 | 450,635 | -2.72(-2.87%) |
Jun 03, 2020 | 95.89 | 97.79 | 94.49 | 94.81 | 496,059 | +1.12(+1.20%) |
Jun 02, 2020 | 92.76 | 94.44 | 91.88 | 93.69 | 454,212 | +1.77(+1.93%) |
Jun 01, 2020 | 93.50 | 93.50 | 91.87 | 91.92 | 483,784 | -1.74(-1.86%) |
May 29, 2020 | 90.96 | 93.88 | 89.67 | 93.66 | 727,900 | +2.75(+3.02%) |
May 28, 2020 | 92.60 | 95.47 | 90.45 | 90.91 | 1,784,426 | +0.02(+0.02%) |
May 27, 2020 | 95.15 | 95.41 | 90.30 | 90.89 | 1,076,941 | -5.04(-5.25%) |
May 26, 2020 | 96.34 | 98.54 | 95.34 | 95.93 | 470,205 | +1.64(+1.74%) |
May 22, 2020 | 94.48 | 94.48 | 93.13 | 94.29 | 208,400 | +0.77(+0.82%) |
May 21, 2020 | 100.47 | 100.99 | 93.14 | 93.52 | 402,170 | -7.44(-7.37%) |
May 20, 2020 | 96.67 | 101.23 | 96.08 | 100.96 | 298,332 | +5.51(+5.77%) |
May 19, 2020 | 97.77 | 99.26 | 95.38 | 95.45 | 274,470 | -2.32(-2.37%) |
May 18, 2020 | 91.54 | 98.47 | 91.09 | 97.77 | 320,906 | +7.24(+8.00%) |
May 15, 2020 | 91.51 | 91.99 | 89.36 | 90.53 | 529,900 | -2.47(-2.66%) |
May 14, 2020 | 90.15 | 93.06 | 89.28 | 93.00 | 400,547 | +1.60(+1.75%) |
May 13, 2020 | 94.40 | 95.44 | 90.31 | 91.40 | 308,491 | -3.10(-3.28%) |
May 12, 2020 | 98.34 | 99.57 | 94.43 | 94.50 | 248,798 | -3.56(-3.63%) |
May 11, 2020 | 98.06 | 99.79 | 97.31 | 98.06 | 254,642 | -2.18(-2.17%) |
May 08, 2020 | 97.91 | 100.37 | 97.23 | 100.24 | 204,700 | +4.09(+4.25%) |
May 07, 2020 | 98.12 | 98.80 | 95.59 | 96.15 | 190,968 | -0.04(-0.04%) |
May 06, 2020 | 97.63 | 98.81 | 95.92 | 96.19 | 297,151 | -0.79(-0.81%) |
May 05, 2020 | 91.58 | 98.11 | 91.58 | 96.98 | 586,573 | +7.07(+7.86%) |
May 04, 2020 | 90.59 | 91.76 | 88.74 | 89.91 | 434,678 | -1.85(-2.02%) |