Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 100.00 | 100.79 | 96.20 | 96.53 | 10,977,600 | -8.90(-8.44%) |
Apr 29, 2021 | 107.00 | 107.23 | 104.66 | 105.42 | 2,928,364 | -1.02(-0.96%) |
Apr 28, 2021 | 104.57 | 106.66 | 104.29 | 106.44 | 2,047,116 | +1.02(+0.96%) |
Apr 27, 2021 | 104.21 | 105.75 | 104.21 | 105.42 | 3,025,640 | +0.73(+0.70%) |
Apr 26, 2021 | 103.96 | 104.75 | 102.61 | 104.69 | 2,087,240 | +0.94(+0.91%) |
Apr 23, 2021 | 102.14 | 104.15 | 102.00 | 103.75 | 1,636,800 | +1.16(+1.13%) |
Apr 22, 2021 | 100.78 | 103.41 | 100.78 | 102.59 | 3,198,616 | +2.19(+2.18%) |
Apr 21, 2021 | 97.83 | 100.90 | 97.19 | 100.41 | 2,273,464 | +3.18(+3.27%) |
Apr 20, 2021 | 97.45 | 98.89 | 95.82 | 97.23 | 2,902,792 | -1.03(-1.05%) |
Apr 19, 2021 | 99.15 | 99.75 | 97.91 | 98.26 | 1,558,968 | -1.75(-1.75%) |
Apr 16, 2021 | 100.14 | 100.41 | 98.41 | 100.01 | 2,200,000 | +0.14(+0.14%) |
Apr 15, 2021 | 98.58 | 100.27 | 98.23 | 99.87 | 2,102,080 | +2.10(+2.15%) |
Apr 14, 2021 | 97.26 | 98.37 | 96.50 | 97.78 | 2,041,188 | +0.75(+0.77%) |
Apr 13, 2021 | 96.08 | 97.55 | 95.69 | 97.03 | 1,898,908 | +0.24(+0.25%) |
Apr 12, 2021 | 95.07 | 97.16 | 94.22 | 96.79 | 2,360,776 | +1.06(+1.11%) |
Apr 09, 2021 | 94.60 | 95.79 | 93.28 | 95.72 | 1,725,200 | +1.13(+1.19%) |
Apr 08, 2021 | 94.33 | 95.57 | 93.05 | 94.59 | 1,727,972 | +2.25(+2.43%) |
Apr 07, 2021 | 93.39 | 93.42 | 91.65 | 92.35 | 1,802,500 | -0.90(-0.97%) |
Apr 06, 2021 | 90.87 | 94.67 | 90.87 | 93.25 | 3,251,720 | +1.21(+1.31%) |
Apr 05, 2021 | 91.88 | 92.29 | 90.39 | 92.04 | 1,834,788 | +0.67(+0.73%) |
Apr 01, 2021 | 90.60 | 92.66 | 90.25 | 91.38 | 2,214,400 | +1.53(+1.70%) |
Mar 31, 2021 | 87.50 | 90.88 | 87.00 | 89.85 | 2,905,044 | +3.05(+3.51%) |
Mar 30, 2021 | 86.64 | 87.61 | 85.32 | 86.80 | 2,626,400 | -0.54(-0.62%) |
Mar 29, 2021 | 88.22 | 88.71 | 86.33 | 87.34 | 2,506,348 | -0.84(-0.95%) |
Mar 26, 2021 | 86.73 | 88.36 | 85.11 | 88.18 | 2,802,000 | +1.14(+1.30%) |
Mar 25, 2021 | 88.77 | 89.35 | 85.08 | 87.05 | 3,526,980 | -1.89(-2.12%) |
Mar 24, 2021 | 90.67 | 90.67 | 88.61 | 88.93 | 3,529,832 | -2.11(-2.32%) |
Mar 23, 2021 | 88.22 | 91.67 | 88.22 | 91.04 | 3,465,272 | +1.09(+1.21%) |
Mar 22, 2021 | 85.88 | 90.53 | 85.71 | 89.95 | 4,216,836 | +3.80(+4.41%) |
Mar 19, 2021 | 84.92 | 86.93 | 84.47 | 86.16 | 3,724,000 | +1.37(+1.62%) |
Mar 18, 2021 | 87.00 | 87.29 | 84.28 | 84.79 | 4,789,156 | -3.14(-3.57%) |
Mar 17, 2021 | 88.39 | 88.39 | 85.29 | 87.92 | 4,123,080 | -0.74(-0.83%) |
Mar 16, 2021 | 91.74 | 91.89 | 88.25 | 88.66 | 3,118,384 | -1.82(-2.01%) |
Mar 15, 2021 | 88.44 | 90.75 | 87.76 | 90.48 | 3,287,252 | +1.05(+1.17%) |
Mar 12, 2021 | 89.81 | 90.14 | 88.15 | 89.43 | 3,695,600 | -2.26(-2.47%) |
Mar 11, 2021 | 88.97 | 91.78 | 88.74 | 91.69 | 2,452,628 | +2.60(+2.92%) |
Mar 10, 2021 | 92.49 | 92.97 | 89.09 | 89.10 | 4,384,732 | -1.64(-1.80%) |
Mar 09, 2021 | 89.23 | 91.35 | 89.23 | 90.73 | 3,337,964 | +2.72(+3.09%) |
Mar 08, 2021 | 90.41 | 91.74 | 87.19 | 88.02 | 3,461,256 | -3.01(-3.30%) |
Mar 05, 2021 | 90.38 | 91.86 | 86.81 | 91.02 | 3,169,200 | +1.95(+2.19%) |
Mar 04, 2021 | 91.97 | 92.94 | 88.03 | 89.07 | 4,115,700 | -3.11(-3.37%) |
Mar 03, 2021 | 96.70 | 96.70 | 91.15 | 92.17 | 5,245,028 | -5.80(-5.92%) |
Mar 02, 2021 | 99.00 | 99.61 | 96.79 | 97.98 | 2,661,808 | -1.19(-1.20%) |
Mar 01, 2021 | 100.10 | 100.50 | 98.25 | 99.17 | 2,867,840 | -0.28(-0.28%) |
Feb 26, 2021 | 99.20 | 100.62 | 96.53 | 99.44 | 2,732,800 | +0.58(+0.58%) |
Feb 25, 2021 | 101.41 | 101.45 | 97.67 | 98.87 | 2,497,284 | -2.54(-2.51%) |
Feb 24, 2021 | 100.80 | 101.83 | 99.93 | 101.41 | 2,356,292 | -0.28(-0.28%) |
Feb 23, 2021 | 101.31 | 102.93 | 99.12 | 101.69 | 3,146,084 | -1.32(-1.28%) |
Feb 22, 2021 | 104.19 | 105.56 | 102.20 | 103.02 | 2,587,928 | -1.72(-1.64%) |
Feb 19, 2021 | 102.97 | 105.85 | 101.64 | 104.73 | 3,828,400 | +2.03(+1.97%) |
Feb 18, 2021 | 103.11 | 103.36 | 100.66 | 102.71 | 2,414,152 | -0.82(-0.79%) |
Feb 17, 2021 | 100.44 | 104.32 | 100.05 | 103.53 | 2,606,584 | +2.44(+2.41%) |
Feb 16, 2021 | 102.75 | 103.15 | 100.08 | 101.09 | 3,504,852 | -2.05(-1.98%) |
Feb 12, 2021 | 97.00 | 103.58 | 95.26 | 103.14 | 7,700,800 | +0.59(+0.58%) |
Feb 11, 2021 | 101.16 | 102.77 | 99.79 | 102.55 | 2,725,756 | +2.69(+2.69%) |
Feb 10, 2021 | 101.61 | 101.61 | 99.05 | 99.86 | 2,781,492 | -0.40(-0.40%) |
Feb 09, 2021 | 101.44 | 102.00 | 99.45 | 100.26 | 3,064,384 | -0.57(-0.56%) |
Feb 08, 2021 | 103.69 | 103.75 | 100.65 | 100.83 | 3,482,184 | -1.93(-1.88%) |
Feb 05, 2021 | 102.00 | 103.06 | 101.00 | 102.76 | 2,238,400 | +1.95(+1.93%) |
Feb 04, 2021 | 98.87 | 102.03 | 98.21 | 100.81 | 3,154,220 | +2.89(+2.95%) |
Feb 03, 2021 | 98.12 | 98.75 | 95.77 | 97.92 | 2,951,900 | -0.73(-0.75%) |
Feb 02, 2021 | 96.81 | 100.41 | 96.30 | 98.66 | 3,459,916 | +3.00(+3.14%) |
Feb 01, 2021 | 94.09 | 96.65 | 93.25 | 95.66 | 2,892,712 | +1.94(+2.07%) |
Jan 29, 2021 | 90.49 | 94.77 | 89.95 | 93.71 | 4,382,800 | +1.99(+2.17%) |
Jan 28, 2021 | 88.32 | 92.24 | 87.62 | 91.72 | 3,905,060 | +4.31(+4.93%) |
Jan 27, 2021 | 89.20 | 90.30 | 87.25 | 87.41 | 4,142,936 | -2.95(-3.26%) |
Jan 26, 2021 | 94.42 | 94.46 | 90.06 | 90.36 | 3,573,128 | -3.74(-3.98%) |
Jan 25, 2021 | 93.39 | 94.50 | 91.11 | 94.10 | 2,271,492 | +1.57(+1.69%) |
Jan 22, 2021 | 91.91 | 93.50 | 91.32 | 92.53 | 1,696,800 | +0.66(+0.71%) |
Jan 21, 2021 | 91.67 | 92.70 | 90.42 | 91.88 | 2,757,208 | +0.84(+0.93%) |
Jan 20, 2021 | 89.86 | 91.82 | 89.49 | 91.03 | 4,651,276 | +1.62(+1.81%) |
Jan 19, 2021 | 89.62 | 90.01 | 87.00 | 89.41 | 3,177,124 | +0.86(+0.97%) |
Jan 15, 2021 | 88.06 | 89.19 | 86.90 | 88.55 | 3,011,600 | +0.53(+0.60%) |
Jan 14, 2021 | 90.55 | 91.07 | 87.51 | 88.02 | 3,554,408 | -2.62(-2.89%) |
Jan 13, 2021 | 89.98 | 91.11 | 86.97 | 90.64 | 3,947,260 | +0.59(+0.66%) |
Jan 12, 2021 | 92.84 | 92.88 | 89.06 | 90.04 | 4,542,032 | -2.62(-2.82%) |
Jan 11, 2021 | 93.50 | 93.88 | 90.79 | 92.66 | 5,777,248 | -4.36(-4.50%) |
Jan 08, 2021 | 97.32 | 99.25 | 95.32 | 97.02 | 5,110,400 | +0.23(+0.24%) |
Jan 07, 2021 | 94.17 | 97.40 | 94.17 | 96.79 | 4,798,860 | +2.81(+2.99%) |
Jan 06, 2021 | 92.74 | 96.13 | 91.67 | 93.98 | 7,632,428 | +1.79(+1.94%) |
Jan 05, 2021 | 89.51 | 92.65 | 88.81 | 92.19 | 2,849,904 | +2.75(+3.08%) |
Jan 04, 2021 | 91.52 | 92.37 | 87.96 | 89.44 | 4,079,696 | -3.00(-3.24%) |
Dec 31, 2020 | 92.43 | 92.43 | 92.43 | 2,493,552 | +1.74(+1.92%) | |
Dec 30, 2020 | 89.94 | 90.79 | 88.51 | 90.69 | 2,493,552 | +1.47(+1.64%) |
Dec 29, 2020 | 91.92 | 92.17 | 88.14 | 89.22 | 1,973,460 | -1.35(-1.49%) |
Dec 28, 2020 | 88.85 | 91.34 | 88.09 | 90.58 | 4,018,024 | +1.82(+2.05%) |
Dec 24, 2020 | 89.14 | 89.57 | 87.93 | 88.75 | 1,129,600 | -0.24(-0.27%) |
Dec 23, 2020 | 89.29 | 91.25 | 89.00 | 89.00 | 2,450,172 | +0.44(+0.50%) |
Dec 22, 2020 | 87.24 | 88.56 | 86.36 | 88.56 | 2,806,028 | +1.34(+1.54%) |
Dec 21, 2020 | 88.17 | 88.73 | 86.66 | 87.21 | 3,479,904 | -2.43(-2.71%) |
Dec 18, 2020 | 90.36 | 91.38 | 88.37 | 89.64 | 4,991,600 | +0.16(+0.18%) |
Dec 17, 2020 | 88.84 | 89.89 | 88.14 | 89.48 | 2,645,748 | +1.39(+1.58%) |
Dec 16, 2020 | 88.05 | 89.20 | 87.22 | 88.09 | 3,284,180 | -0.46(-0.53%) |
Dec 15, 2020 | 89.16 | 89.34 | 86.25 | 88.55 | 5,116,016 | +0.16(+0.18%) |
Dec 14, 2020 | 87.29 | 89.73 | 87.01 | 88.40 | 6,189,932 | +1.47(+1.69%) |
Dec 11, 2020 | 85.61 | 87.88 | 85.43 | 86.93 | 4,312,800 | +0.13(+0.15%) |
Dec 10, 2020 | 83.00 | 87.36 | 82.52 | 86.80 | 5,680,840 | +3.45(+4.14%) |
Dec 09, 2020 | 86.95 | 87.38 | 82.40 | 83.35 | 6,416,664 | -3.69(-4.24%) |
Dec 08, 2020 | 84.61 | 87.07 | 83.33 | 87.04 | 3,515,204 | +2.69(+3.19%) |
Dec 07, 2020 | 87.69 | 88.46 | 83.98 | 84.35 | 3,525,660 | -2.66(-3.05%) |
Dec 04, 2020 | 85.88 | 87.49 | 84.54 | 87.01 | 4,669,200 | +0.85(+0.99%) |
Dec 03, 2020 | 83.35 | 87.27 | 82.81 | 86.16 | 6,918,296 | +2.86(+3.43%) |
Dec 02, 2020 | 81.67 | 83.46 | 80.66 | 83.30 | 4,465,200 | +1.37(+1.67%) |
Dec 01, 2020 | 80.34 | 82.28 | 79.79 | 81.93 | 6,226,604 | +2.01(+2.52%) |
Nov 30, 2020 | 79.39 | 80.48 | 78.34 | 79.92 | 8,848,616 | +0.37(+0.46%) |
Nov 27, 2020 | 79.41 | 79.92 | 78.00 | 79.55 | 2,344,400 | +1.41(+1.81%) |
Nov 25, 2020 | 78.77 | 80.03 | 77.75 | 78.14 | 3,271,200 | -0.19(-0.25%) |
Nov 24, 2020 | 80.75 | 80.75 | 78.13 | 78.33 | 3,912,232 | -1.94(-2.42%) |
Nov 23, 2020 | 79.75 | 81.25 | 78.66 | 80.27 | 5,196,864 | +1.30(+1.65%) |
Nov 20, 2020 | 82.79 | 83.07 | 78.89 | 78.97 | 6,636,000 | -3.69(-4.47%) |
Nov 19, 2020 | 81.72 | 83.60 | 81.07 | 82.66 | 3,407,128 | +0.36(+0.43%) |
Nov 18, 2020 | 83.81 | 83.96 | 81.89 | 82.30 | 3,338,324 | -1.29(-1.54%) |
Nov 17, 2020 | 84.21 | 84.66 | 83.31 | 83.59 | 3,373,476 | -1.42(-1.67%) |
Nov 16, 2020 | 84.10 | 86.11 | 83.24 | 85.01 | 3,213,900 | +0.91(+1.08%) |
Nov 13, 2020 | 85.70 | 86.65 | 83.67 | 84.10 | 2,561,600 | -0.08(-0.09%) |
Nov 12, 2020 | 87.12 | 89.82 | 83.50 | 84.17 | 5,050,312 | -2.70(-3.11%) |
Nov 11, 2020 | 85.71 | 88.12 | 85.12 | 86.88 | 3,633,404 | +1.99(+2.35%) |
Nov 10, 2020 | 84.05 | 85.31 | 81.72 | 84.88 | 4,222,820 | -1.08(-1.25%) |
Nov 09, 2020 | 91.09 | 91.51 | 85.78 | 85.96 | 4,768,292 | -4.37(-4.84%) |
Nov 06, 2020 | 89.09 | 91.27 | 87.28 | 90.33 | 3,709,200 | +1.55(+1.75%) |
Nov 05, 2020 | 88.45 | 91.56 | 87.45 | 88.78 | 5,621,112 | +2.65(+3.08%) |
Nov 04, 2020 | 86.50 | 87.59 | 83.83 | 86.12 | 5,571,992 | +3.18(+3.84%) |
Nov 03, 2020 | 78.75 | 83.38 | 78.75 | 82.94 | 4,889,460 | +4.94(+6.34%) |
Nov 02, 2020 | 82.14 | 82.14 | 76.41 | 78.00 | 7,263,132 | -1.89(-2.37%) |
Oct 30, 2020 | 84.19 | 84.50 | 79.38 | 79.89 | 8,896,800 | -3.93(-4.69%) |
Oct 29, 2020 | 88.19 | 88.60 | 83.09 | 83.82 | 9,401,756 | -3.46(-3.96%) |
Oct 28, 2020 | 91.58 | 92.00 | 82.66 | 87.28 | 22,840,692 | -7.88(-8.28%) |
Oct 27, 2020 | 98.81 | 99.50 | 95.03 | 95.16 | 11,520,196 | -9.34(-8.94%) |
Oct 26, 2020 | 101.42 | 104.75 | 100.88 | 104.50 | 3,584,888 | +1.75(+1.70%) |
Oct 23, 2020 | 99.50 | 102.80 | 99.24 | 102.75 | 2,192,800 | +3.80(+3.84%) |
Oct 22, 2020 | 96.62 | 99.56 | 96.47 | 98.95 | 1,857,928 | +1.99(+2.05%) |
Oct 21, 2020 | 98.47 | 99.20 | 96.27 | 96.96 | 3,056,032 | -1.15(-1.17%) |
Oct 20, 2020 | 99.36 | 101.05 | 97.41 | 98.11 | 3,258,980 | -1.27(-1.28%) |
Oct 19, 2020 | 100.90 | 102.50 | 98.75 | 99.38 | 3,773,472 | -1.88(-1.85%) |
Oct 16, 2020 | 100.80 | 104.50 | 99.73 | 101.25 | 3,354,000 | +1.36(+1.36%) |
Oct 15, 2020 | 97.77 | 100.11 | 97.13 | 99.89 | 4,233,156 | +1.39(+1.41%) |
Oct 14, 2020 | 100.08 | 100.82 | 97.58 | 98.50 | 2,228,180 | -1.73(-1.73%) |
Oct 13, 2020 | 99.62 | 100.72 | 98.62 | 100.23 | 2,456,852 | +1.69(+1.71%) |
Oct 12, 2020 | 98.13 | 100.46 | 97.00 | 98.55 | 3,730,608 | +2.05(+2.12%) |
Oct 09, 2020 | 98.38 | 99.25 | 96.30 | 96.50 | 2,634,800 | -0.38(-0.39%) |
Oct 08, 2020 | 99.17 | 99.95 | 96.79 | 96.88 | 2,159,684 | -1.58(-1.60%) |
Oct 07, 2020 | 94.19 | 98.61 | 94.19 | 98.45 | 4,076,912 | +4.73(+5.05%) |
Oct 06, 2020 | 94.92 | 97.34 | 93.35 | 93.72 | 3,647,120 | -1.91(-1.99%) |
Oct 05, 2020 | 97.00 | 97.44 | 94.68 | 95.63 | 3,311,612 | -0.50(-0.52%) |
Oct 02, 2020 | 99.25 | 100.40 | 94.78 | 96.13 | 5,284,400 | -7.33(-7.08%) |
Oct 01, 2020 | 104.27 | 105.00 | 102.46 | 103.46 | 1,986,796 | +0.40(+0.39%) |
Sep 30, 2020 | 100.60 | 103.91 | 99.38 | 103.06 | 2,511,820 | +2.51(+2.50%) |
Sep 29, 2020 | 99.95 | 102.39 | 99.49 | 100.55 | 2,238,348 | +0.50(+0.50%) |
Sep 28, 2020 | 99.75 | 100.38 | 96.75 | 100.05 | 4,324,456 | -0.54(-0.54%) |
Sep 25, 2020 | 94.94 | 100.63 | 94.19 | 100.59 | 2,830,400 | +5.08(+5.32%) |
Sep 24, 2020 | 95.25 | 96.95 | 94.20 | 95.51 | 1,695,680 | -1.01(-1.05%) |
Sep 23, 2020 | 98.78 | 99.63 | 95.66 | 96.52 | 2,174,192 | -3.02(-3.03%) |
Sep 22, 2020 | 98.05 | 99.66 | 95.43 | 99.53 | 2,636,316 | +1.61(+1.64%) |
Sep 21, 2020 | 96.25 | 98.30 | 95.41 | 97.92 | 2,671,212 | +0.59(+0.61%) |
Sep 18, 2020 | 97.70 | 100.27 | 95.25 | 97.33 | 6,378,400 | +0.78(+0.80%) |
Sep 17, 2020 | 95.66 | 97.40 | 93.91 | 96.55 | 4,666,016 | -1.93(-1.96%) |
Sep 16, 2020 | 99.96 | 100.99 | 97.88 | 98.48 | 2,566,512 | -1.01(-1.02%) |
Sep 15, 2020 | 99.64 | 100.12 | 98.00 | 99.49 | 1,778,628 | +1.09(+1.11%) |
Sep 14, 2020 | 96.55 | 99.93 | 96.53 | 98.40 | 2,464,716 | +2.54(+2.65%) |
Sep 11, 2020 | 99.01 | 99.85 | 94.45 | 95.86 | 2,412,000 | -1.64(-1.68%) |
Sep 10, 2020 | 101.33 | 101.42 | 97.14 | 97.50 | 3,157,312 | -2.92(-2.90%) |
Sep 09, 2020 | 99.61 | 100.97 | 97.56 | 100.42 | 3,025,904 | +3.12(+3.21%) |
Sep 08, 2020 | 97.72 | 99.05 | 95.80 | 97.30 | 2,913,100 | -2.26(-2.27%) |
Sep 04, 2020 | 103.16 | 103.70 | 94.34 | 99.56 | 5,035,200 | -3.68(-3.56%) |
Sep 03, 2020 | 109.00 | 111.61 | 102.25 | 103.24 | 6,117,384 | -8.69(-7.76%) |
Sep 02, 2020 | 105.98 | 112.50 | 103.25 | 111.93 | 6,221,456 | +6.38(+6.04%) |
Sep 01, 2020 | 105.75 | 107.82 | 104.98 | 105.55 | 2,497,868 | -0.80(-0.76%) |
Aug 31, 2020 | 104.51 | 106.96 | 103.15 | 106.35 | 2,669,380 | +1.61(+1.54%) |
Aug 28, 2020 | 107.08 | 107.75 | 104.45 | 104.74 | 2,008,800 | -2.20(-2.06%) |
Aug 27, 2020 | 106.32 | 107.81 | 103.25 | 106.94 | 2,634,984 | +0.52(+0.48%) |
Aug 26, 2020 | 106.41 | 108.38 | 105.76 | 106.42 | 2,261,500 | -1.09(-1.02%) |
Aug 25, 2020 | 102.85 | 107.67 | 102.77 | 107.52 | 2,025,096 | +1.82(+1.72%) |
Aug 24, 2020 | 106.94 | 107.25 | 103.62 | 105.70 | 2,129,704 | -1.03(-0.96%) |
Aug 21, 2020 | 108.22 | 108.70 | 106.00 | 106.72 | 2,338,400 | -1.25(-1.15%) |
Aug 20, 2020 | 107.98 | 110.27 | 107.88 | 107.97 | 1,940,432 | -0.25(-0.23%) |
Aug 19, 2020 | 109.68 | 110.32 | 107.26 | 108.22 | 1,865,096 | -1.09(-0.99%) |
Aug 18, 2020 | 111.29 | 111.58 | 108.52 | 109.31 | 2,031,540 | -0.92(-0.84%) |
Aug 17, 2020 | 107.24 | 110.46 | 106.86 | 110.23 | 2,132,448 | +3.94(+3.71%) |
Aug 14, 2020 | 109.12 | 110.11 | 105.78 | 106.29 | 1,898,000 | -2.58(-2.37%) |
Aug 13, 2020 | 108.20 | 110.00 | 107.69 | 108.88 | 2,422,860 | +1.90(+1.78%) |
Aug 12, 2020 | 103.05 | 107.61 | 103.05 | 106.97 | 2,465,436 | +4.19(+4.07%) |
Aug 11, 2020 | 103.75 | 104.80 | 100.79 | 102.79 | 3,274,004 | -2.52(-2.39%) |
Aug 10, 2020 | 109.83 | 109.96 | 101.55 | 105.31 | 4,453,800 | -4.87(-4.42%) |
Aug 07, 2020 | 110.22 | 114.06 | 108.75 | 110.17 | 3,715,200 | +0.42(+0.39%) |
Aug 06, 2020 | 113.10 | 113.22 | 107.39 | 109.75 | 3,341,992 | -3.20(-2.83%) |
Aug 05, 2020 | 110.44 | 113.75 | 109.15 | 112.95 | 2,858,496 | +2.47(+2.24%) |
Aug 04, 2020 | 110.53 | 110.70 | 108.66 | 110.47 | 2,577,364 | -0.45(-0.40%) |
Aug 03, 2020 | 110.16 | 112.36 | 108.10 | 110.92 | 3,381,168 | +2.03(+1.87%) |
Jul 31, 2020 | 108.69 | 110.53 | 106.25 | 108.89 | 3,460,400 | +1.05(+0.97%) |
Jul 30, 2020 | 105.84 | 108.06 | 104.06 | 107.84 | 3,395,048 | +1.07(+1.00%) |
Jul 29, 2020 | 107.46 | 111.18 | 102.92 | 106.77 | 7,466,860 | +2.32(+2.22%) |
Jul 28, 2020 | 105.79 | 107.89 | 104.15 | 104.45 | 4,546,680 | -1.41(-1.33%) |
Jul 27, 2020 | 107.04 | 107.04 | 102.89 | 105.86 | 3,271,780 | +0.42(+0.40%) |
Jul 24, 2020 | 105.11 | 106.22 | 100.66 | 105.44 | 2,516,400 | +0.44(+0.41%) |
Jul 23, 2020 | 106.81 | 109.42 | 104.01 | 105.00 | 2,974,128 | -1.53(-1.44%) |
Jul 22, 2020 | 107.70 | 108.69 | 104.42 | 106.54 | 1,804,728 | -0.72(-0.67%) |
Jul 21, 2020 | 108.09 | 108.75 | 105.09 | 107.25 | 2,441,428 | -0.84(-0.77%) |
Jul 20, 2020 | 107.69 | 109.25 | 106.85 | 108.09 | 2,920,384 | +1.98(+1.87%) |
Jul 17, 2020 | 104.17 | 107.44 | 103.31 | 106.11 | 3,280,800 | +2.80(+2.71%) |
Jul 16, 2020 | 103.28 | 104.06 | 100.18 | 103.31 | 2,219,960 | -1.18(-1.13%) |
Jul 15, 2020 | 103.75 | 105.00 | 101.81 | 104.48 | 3,247,680 | +1.90(+1.85%) |
Jul 14, 2020 | 99.14 | 102.83 | 95.28 | 102.58 | 6,108,332 | +1.53(+1.51%) |
Jul 13, 2020 | 110.36 | 111.62 | 100.61 | 101.06 | 6,188,556 | -8.85(-8.05%) |
Jul 10, 2020 | 109.83 | 110.68 | 108.25 | 109.91 | 4,420,000 | -0.22(-0.20%) |
Jul 09, 2020 | 108.95 | 111.38 | 107.12 | 110.12 | 4,274,364 | +1.12(+1.03%) |
Jul 08, 2020 | 107.31 | 109.00 | 106.52 | 109.00 | 3,596,320 | +2.54(+2.39%) |
Jul 07, 2020 | 106.85 | 109.87 | 106.05 | 106.47 | 4,128,432 | +0.67(+0.63%) |
Jul 06, 2020 | 103.05 | 108.22 | 102.20 | 105.80 | 4,970,792 | +3.96(+3.89%) |
Jul 02, 2020 | 100.56 | 103.87 | 99.52 | 101.84 | 4,328,400 | +1.79(+1.79%) |
Jul 01, 2020 | 102.24 | 102.24 | 98.83 | 100.05 | 3,970,968 | -1.30(-1.28%) |
Jun 30, 2020 | 99.45 | 102.19 | 97.96 | 101.35 | 4,586,472 | +1.80(+1.81%) |
Jun 29, 2020 | 96.92 | 99.64 | 94.22 | 99.55 | 3,955,680 | +3.78(+3.95%) |
Jun 26, 2020 | 99.98 | 101.14 | 93.81 | 95.77 | 11,696,800 | -3.76(-3.78%) |
Jun 25, 2020 | 98.80 | 99.67 | 95.02 | 99.52 | 4,168,036 | +0.95(+0.96%) |
Jun 24, 2020 | 101.44 | 102.93 | 96.75 | 98.58 | 4,059,028 | -3.15(-3.10%) |
Jun 23, 2020 | 101.84 | 103.64 | 101.25 | 101.72 | 2,950,452 | +0.14(+0.14%) |
Jun 22, 2020 | 103.76 | 103.87 | 101.19 | 101.58 | 3,402,796 | -0.76(-0.74%) |
Jun 19, 2020 | 101.29 | 103.06 | 100.78 | 102.34 | 6,790,400 | +1.86(+1.85%) |
Jun 18, 2020 | 101.28 | 101.85 | 99.78 | 100.48 | 2,978,576 | -0.32(-0.31%) |
Jun 17, 2020 | 99.63 | 101.83 | 98.92 | 100.80 | 4,573,416 | +2.55(+2.59%) |
Jun 16, 2020 | 100.50 | 100.84 | 96.57 | 98.25 | 4,916,832 | -1.44(-1.44%) |
Jun 15, 2020 | 90.75 | 99.89 | 89.67 | 99.69 | 6,767,016 | +7.13(+7.70%) |
Jun 12, 2020 | 92.15 | 96.47 | 90.74 | 92.56 | 5,254,000 | +1.88(+2.07%) |
Jun 11, 2020 | 94.50 | 95.39 | 90.23 | 90.68 | 5,177,396 | -5.62(-5.83%) |
Jun 10, 2020 | 96.31 | 96.93 | 92.97 | 96.29 | 4,282,524 | +1.17(+1.23%) |
Jun 09, 2020 | 93.25 | 97.33 | 93.25 | 95.12 | 6,548,456 | +2.97(+3.22%) |
Jun 08, 2020 | 90.56 | 92.56 | 88.07 | 92.16 | 5,318,100 | +1.03(+1.13%) |
Jun 05, 2020 | 85.01 | 91.85 | 84.00 | 91.12 | 8,621,200 | +4.91(+5.70%) |
Jun 04, 2020 | 90.92 | 91.21 | 85.08 | 86.21 | 8,407,684 | -5.25(-5.74%) |
Jun 03, 2020 | 93.50 | 94.19 | 90.01 | 91.47 | 4,508,816 | -2.47(-2.63%) |
Jun 02, 2020 | 94.00 | 95.19 | 92.10 | 93.94 | 3,030,896 | -0.74(-0.78%) |
Jun 01, 2020 | 95.62 | 95.97 | 93.03 | 94.67 | 3,109,896 | +0.10(+0.10%) |
May 29, 2020 | 91.87 | 94.77 | 91.00 | 94.58 | 5,297,600 | +4.12(+4.55%) |
May 28, 2020 | 90.16 | 94.67 | 89.91 | 90.46 | 6,292,280 | +0.55(+0.61%) |
May 27, 2020 | 95.05 | 95.05 | 84.06 | 89.91 | 11,750,740 | -5.54(-5.80%) |
May 26, 2020 | 102.12 | 102.94 | 95.02 | 95.45 | 6,439,424 | -5.86(-5.79%) |
May 22, 2020 | 99.19 | 101.39 | 96.78 | 101.31 | 2,915,600 | +1.47(+1.47%) |
May 21, 2020 | 99.83 | 100.80 | 97.71 | 99.84 | 3,317,136 | -0.15(-0.15%) |
May 20, 2020 | 102.45 | 102.75 | 98.78 | 99.99 | 4,648,056 | -1.15(-1.14%) |
May 19, 2020 | 102.98 | 104.52 | 99.92 | 101.14 | 5,813,000 | -2.47(-2.38%) |
May 18, 2020 | 106.25 | 107.15 | 103.31 | 103.61 | 4,483,904 | -0.82(-0.79%) |
May 15, 2020 | 99.76 | 104.75 | 99.21 | 104.43 | 4,948,800 | +3.67(+3.64%) |
May 14, 2020 | 100.39 | 102.18 | 99.18 | 100.76 | 6,081,156 | -1.04(-1.02%) |
May 13, 2020 | 103.23 | 103.63 | 100.50 | 101.80 | 8,064,484 | -0.90(-0.88%) |
May 12, 2020 | 105.38 | 105.44 | 102.53 | 102.70 | 12,265,460 | -2.64(-2.51%) |
May 11, 2020 | 101.01 | 107.00 | 100.90 | 105.34 | 94,681,200 | +3.97(+3.91%) |
May 08, 2020 | 101.78 | 103.66 | 99.55 | 101.38 | 14,541,600 | +0.28(+0.28%) |
May 07, 2020 | 97.96 | 102.12 | 97.25 | 101.09 | 15,352,716 | +9.46(+10.32%) |
May 06, 2020 | 92.81 | 95.34 | 91.38 | 91.63 | 5,254,260 | +0.56(+0.61%) |
May 05, 2020 | 89.99 | 93.60 | 87.77 | 91.07 | 5,600,520 | +2.94(+3.34%) |
May 04, 2020 | 85.77 | 88.21 | 84.86 | 88.13 | 4,112,432 | +2.75(+3.22%) |