Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 140.91 | 142.62 | 136.64 | 137.24 | 372,100 | -4.74(-3.34%) |
Apr 29, 2021 | 143.36 | 146.84 | 138.69 | 141.98 | 660,874 | -2.04(-1.42%) |
Apr 28, 2021 | 133.00 | 145.57 | 130.05 | 144.02 | 1,463,073 | +15.71(+12.24%) |
Apr 27, 2021 | 128.27 | 129.91 | 125.42 | 128.31 | 463,684 | +0.04(+0.03%) |
Apr 26, 2021 | 125.00 | 129.16 | 123.61 | 128.27 | 439,026 | +4.03(+3.24%) |
Apr 23, 2021 | 123.23 | 124.77 | 121.81 | 124.24 | 277,200 | +1.31(+1.07%) |
Apr 22, 2021 | 123.04 | 124.39 | 121.12 | 122.93 | 317,141 | +0.32(+0.26%) |
Apr 21, 2021 | 120.56 | 123.72 | 120.15 | 122.61 | 299,348 | +1.78(+1.47%) |
Apr 20, 2021 | 121.74 | 122.37 | 118.41 | 120.83 | 191,508 | -1.25(-1.02%) |
Apr 19, 2021 | 122.80 | 124.88 | 120.53 | 122.08 | 297,119 | -1.65(-1.33%) |
Apr 16, 2021 | 123.14 | 124.20 | 120.68 | 123.73 | 256,200 | +1.43(+1.17%) |
Apr 15, 2021 | 123.26 | 123.71 | 120.80 | 122.30 | 281,737 | +0.73(+0.60%) |
Apr 14, 2021 | 124.93 | 124.93 | 121.33 | 121.57 | 169,777 | -1.56(-1.27%) |
Apr 13, 2021 | 122.50 | 124.32 | 121.60 | 123.13 | 260,960 | +1.17(+0.96%) |
Apr 12, 2021 | 121.29 | 123.07 | 119.63 | 121.96 | 199,599 | +0.37(+0.30%) |
Apr 09, 2021 | 117.73 | 121.90 | 116.19 | 121.59 | 271,400 | +3.19(+2.69%) |
Apr 08, 2021 | 118.29 | 119.63 | 116.37 | 118.40 | 448,303 | +1.51(+1.29%) |
Apr 07, 2021 | 120.12 | 120.12 | 115.88 | 116.89 | 359,748 | -3.66(-3.04%) |
Apr 06, 2021 | 119.51 | 122.90 | 118.82 | 120.55 | 569,627 | +0.84(+0.70%) |
Apr 05, 2021 | 122.02 | 123.34 | 119.14 | 119.71 | 481,661 | -1.19(-0.98%) |
Apr 01, 2021 | 119.02 | 122.50 | 119.02 | 120.90 | 306,500 | +3.52(+3.00%) |
Mar 31, 2021 | 118.70 | 119.91 | 116.31 | 117.38 | 465,586 | +0.03(+0.03%) |
Mar 30, 2021 | 115.58 | 117.80 | 113.38 | 117.35 | 334,557 | +1.09(+0.94%) |
Mar 29, 2021 | 118.57 | 120.55 | 114.37 | 116.26 | 329,932 | -2.62(-2.20%) |
Mar 26, 2021 | 117.74 | 119.57 | 116.06 | 118.88 | 360,200 | +1.57(+1.34%) |
Mar 25, 2021 | 114.35 | 117.90 | 113.09 | 117.31 | 228,443 | +1.65(+1.43%) |
Mar 24, 2021 | 118.35 | 119.29 | 115.44 | 115.66 | 171,767 | -2.13(-1.81%) |
Mar 23, 2021 | 120.37 | 121.45 | 116.91 | 117.79 | 210,457 | -3.07(-2.54%) |
Mar 22, 2021 | 120.64 | 123.29 | 120.64 | 120.86 | 239,037 | +1.67(+1.40%) |
Mar 19, 2021 | 117.69 | 122.10 | 116.61 | 119.19 | 702,800 | +0.64(+0.54%) |
Mar 18, 2021 | 123.16 | 124.32 | 118.17 | 118.55 | 235,148 | -6.90(-5.50%) |
Mar 17, 2021 | 124.19 | 126.68 | 121.92 | 125.45 | 190,777 | +0.34(+0.27%) |
Mar 16, 2021 | 126.70 | 128.28 | 124.21 | 125.11 | 287,141 | -0.60(-0.48%) |
Mar 15, 2021 | 123.43 | 126.26 | 123.04 | 125.71 | 207,152 | +3.04(+2.48%) |
Mar 12, 2021 | 119.95 | 122.89 | 119.21 | 122.67 | 198,200 | +0.25(+0.20%) |
Mar 11, 2021 | 121.29 | 122.83 | 120.58 | 122.42 | 281,734 | +3.36(+2.82%) |
Mar 10, 2021 | 120.35 | 122.82 | 118.97 | 119.06 | 293,820 | +0.62(+0.52%) |
Mar 09, 2021 | 117.31 | 119.60 | 115.93 | 118.44 | 340,296 | +5.17(+4.56%) |
Mar 08, 2021 | 117.80 | 120.18 | 113.08 | 113.27 | 351,763 | -4.75(-4.02%) |
Mar 05, 2021 | 115.57 | 118.46 | 110.11 | 118.02 | 461,100 | +3.66(+3.20%) |
Mar 04, 2021 | 119.68 | 120.82 | 112.29 | 114.36 | 418,560 | -5.75(-4.79%) |
Mar 03, 2021 | 126.84 | 127.28 | 119.95 | 120.11 | 301,000 | -6.59(-5.20%) |
Mar 02, 2021 | 129.87 | 129.87 | 126.37 | 126.70 | 282,231 | -3.17(-2.44%) |
Mar 01, 2021 | 125.58 | 130.12 | 124.34 | 129.87 | 550,979 | +6.92(+5.63%) |
Feb 26, 2021 | 121.25 | 123.83 | 119.02 | 122.95 | 587,000 | +2.89(+2.41%) |
Feb 25, 2021 | 124.04 | 124.96 | 119.71 | 120.06 | 403,412 | -4.79(-3.84%) |
Feb 24, 2021 | 123.65 | 125.22 | 121.91 | 124.85 | 330,195 | +0.73(+0.59%) |
Feb 23, 2021 | 124.83 | 127.66 | 119.74 | 124.12 | 390,031 | -3.20(-2.51%) |
Feb 22, 2021 | 130.69 | 130.69 | 126.99 | 127.32 | 413,063 | -4.89(-3.70%) |
Feb 19, 2021 | 134.39 | 134.68 | 131.71 | 132.21 | 275,600 | -1.21(-0.91%) |
Feb 18, 2021 | 133.80 | 134.74 | 131.51 | 133.42 | 307,603 | -1.38(-1.02%) |
Feb 17, 2021 | 134.40 | 135.03 | 132.17 | 134.80 | 211,280 | -1.34(-0.98%) |
Feb 16, 2021 | 140.66 | 140.88 | 135.44 | 136.14 | 436,044 | -3.41(-2.44%) |
Feb 12, 2021 | 143.77 | 144.28 | 138.76 | 139.55 | 493,100 | -4.59(-3.18%) |
Feb 11, 2021 | 142.92 | 146.50 | 142.18 | 144.14 | 558,939 | +1.88(+1.32%) |
Feb 10, 2021 | 140.18 | 143.18 | 138.11 | 142.26 | 584,018 | +3.03(+2.18%) |
Feb 09, 2021 | 134.38 | 139.45 | 133.43 | 139.23 | 479,407 | +4.74(+3.52%) |
Feb 08, 2021 | 131.46 | 134.92 | 130.87 | 134.49 | 386,151 | +4.03(+3.09%) |
Feb 05, 2021 | 126.77 | 130.77 | 125.00 | 130.46 | 382,200 | +4.02(+3.18%) |
Feb 04, 2021 | 119.21 | 127.18 | 119.10 | 126.44 | 695,715 | +7.03(+5.89%) |
Feb 03, 2021 | 125.46 | 132.35 | 114.30 | 119.41 | 1,172,240 | +2.80(+2.40%) |
Feb 02, 2021 | 116.23 | 118.40 | 114.98 | 116.61 | 361,359 | +1.24(+1.07%) |
Feb 01, 2021 | 114.26 | 116.75 | 112.43 | 115.37 | 216,095 | +2.14(+1.89%) |
Jan 29, 2021 | 116.03 | 116.06 | 111.80 | 113.23 | 423,500 | -2.55(-2.20%) |
Jan 28, 2021 | 116.49 | 117.83 | 114.25 | 115.78 | 431,234 | -1.11(-0.95%) |
Jan 27, 2021 | 116.63 | 120.28 | 115.55 | 116.89 | 589,762 | -1.62(-1.37%) |
Jan 26, 2021 | 119.00 | 119.67 | 117.39 | 118.51 | 438,280 | +0.45(+0.38%) |
Jan 25, 2021 | 118.89 | 119.94 | 115.52 | 118.06 | 353,024 | -0.15(-0.13%) |
Jan 22, 2021 | 118.03 | 118.37 | 115.25 | 118.21 | 244,700 | +0.00(+0.00%) |
Jan 21, 2021 | 119.04 | 120.00 | 117.66 | 118.21 | 279,451 | +0.00(+0.00%) |
Jan 20, 2021 | 115.59 | 118.85 | 115.59 | 118.21 | 339,250 | +3.44(+3.00%) |
Jan 19, 2021 | 115.80 | 115.89 | 113.18 | 114.77 | 237,689 | +0.51(+0.45%) |
Jan 15, 2021 | 113.99 | 116.04 | 112.15 | 114.26 | 183,800 | -0.55(-0.48%) |
Jan 14, 2021 | 114.03 | 118.06 | 113.76 | 114.81 | 210,868 | +1.72(+1.52%) |
Jan 13, 2021 | 116.88 | 117.62 | 112.72 | 113.09 | 277,761 | -3.41(-2.93%) |
Jan 12, 2021 | 113.98 | 116.72 | 113.38 | 116.50 | 335,651 | +2.50(+2.19%) |
Jan 11, 2021 | 109.82 | 114.31 | 109.70 | 114.00 | 457,535 | +2.79(+2.51%) |
Jan 08, 2021 | 110.35 | 111.96 | 109.30 | 111.21 | 232,400 | +1.89(+1.73%) |
Jan 07, 2021 | 107.75 | 109.69 | 106.32 | 109.32 | 215,247 | +2.78(+2.61%) |
Jan 06, 2021 | 103.95 | 107.32 | 102.80 | 106.54 | 375,542 | +1.88(+1.80%) |
Jan 05, 2021 | 102.58 | 104.85 | 102.48 | 104.66 | 173,537 | +1.38(+1.34%) |
Jan 04, 2021 | 106.12 | 106.12 | 101.17 | 103.28 | 197,798 | -1.90(-1.81%) |
Dec 31, 2020 | 105.18 | 105.18 | 105.18 | 144,840 | +0.09(+0.09%) | |
Dec 30, 2020 | 104.48 | 106.19 | 103.66 | 105.09 | 144,840 | +1.54(+1.49%) |
Dec 29, 2020 | 105.28 | 105.40 | 101.52 | 103.55 | 186,648 | -1.17(-1.12%) |
Dec 28, 2020 | 107.51 | 107.51 | 104.42 | 104.72 | 157,234 | -1.85(-1.74%) |
Dec 24, 2020 | 108.02 | 108.07 | 105.42 | 106.57 | 63,500 | -0.71(-0.66%) |
Dec 23, 2020 | 106.98 | 107.75 | 106.00 | 107.28 | 135,275 | +1.05(+0.99%) |
Dec 22, 2020 | 104.19 | 106.82 | 103.31 | 106.23 | 143,990 | +2.74(+2.65%) |
Dec 21, 2020 | 102.69 | 104.18 | 100.16 | 103.49 | 167,502 | -1.15(-1.10%) |
Dec 18, 2020 | 105.49 | 106.19 | 103.88 | 104.64 | 544,400 | +0.07(+0.07%) |
Dec 17, 2020 | 102.35 | 104.63 | 101.67 | 104.57 | 180,553 | +2.97(+2.92%) |
Dec 16, 2020 | 99.57 | 101.67 | 99.08 | 101.60 | 213,252 | +2.52(+2.54%) |
Dec 15, 2020 | 98.11 | 100.85 | 98.11 | 99.08 | 203,796 | +0.13(+0.13%) |
Dec 14, 2020 | 100.92 | 100.94 | 98.73 | 98.95 | 181,464 | -0.96(-0.96%) |
Dec 11, 2020 | 100.53 | 101.77 | 98.99 | 99.91 | 193,900 | -1.28(-1.26%) |
Dec 10, 2020 | 98.82 | 101.91 | 98.00 | 101.19 | 151,580 | +1.64(+1.65%) |
Dec 09, 2020 | 101.61 | 102.95 | 98.95 | 99.55 | 327,817 | -2.22(-2.18%) |
Dec 08, 2020 | 101.63 | 103.12 | 101.21 | 101.77 | 283,044 | -0.68(-0.66%) |
Dec 07, 2020 | 103.37 | 105.48 | 102.25 | 102.45 | 219,233 | -1.78(-1.71%) |
Dec 04, 2020 | 102.66 | 105.21 | 102.03 | 104.23 | 210,200 | +1.92(+1.88%) |
Dec 03, 2020 | 101.68 | 103.81 | 101.68 | 102.31 | 282,087 | +0.46(+0.45%) |
Dec 02, 2020 | 102.77 | 103.79 | 100.41 | 101.85 | 221,132 | -1.80(-1.74%) |
Dec 01, 2020 | 103.16 | 104.78 | 101.78 | 103.65 | 393,850 | +1.41(+1.38%) |
Nov 30, 2020 | 99.96 | 102.98 | 99.59 | 102.24 | 510,640 | +2.65(+2.66%) |
Nov 27, 2020 | 96.33 | 99.82 | 96.33 | 99.59 | 113,800 | +3.59(+3.74%) |
Nov 25, 2020 | 95.80 | 96.90 | 94.19 | 96.00 | 279,700 | +0.96(+1.01%) |
Nov 24, 2020 | 97.01 | 97.63 | 94.52 | 95.04 | 385,620 | -1.62(-1.68%) |
Nov 23, 2020 | 96.34 | 97.41 | 93.74 | 96.66 | 164,450 | +0.74(+0.77%) |
Nov 20, 2020 | 94.41 | 96.72 | 93.65 | 95.92 | 255,400 | +1.10(+1.16%) |
Nov 19, 2020 | 91.50 | 94.96 | 91.05 | 94.82 | 196,265 | +3.65(+4.00%) |
Nov 18, 2020 | 92.89 | 94.30 | 91.09 | 91.17 | 231,615 | -1.72(-1.85%) |
Nov 17, 2020 | 92.68 | 93.18 | 90.62 | 92.89 | 291,122 | -0.58(-0.62%) |
Nov 16, 2020 | 92.99 | 94.60 | 91.69 | 93.47 | 293,909 | +0.26(+0.28%) |
Nov 13, 2020 | 91.94 | 93.99 | 91.26 | 93.21 | 158,600 | +1.73(+1.89%) |
Nov 12, 2020 | 95.59 | 95.96 | 90.69 | 91.48 | 307,829 | -3.71(-3.90%) |
Nov 11, 2020 | 93.91 | 96.63 | 93.33 | 95.19 | 253,470 | +2.00(+2.15%) |
Nov 10, 2020 | 94.56 | 96.29 | 92.68 | 93.19 | 376,066 | -2.34(-2.45%) |
Nov 09, 2020 | 97.00 | 101.13 | 95.48 | 95.53 | 319,978 | +1.24(+1.32%) |
Nov 06, 2020 | 94.85 | 95.45 | 92.68 | 94.29 | 171,100 | +0.65(+0.69%) |
Nov 05, 2020 | 96.41 | 96.66 | 92.78 | 93.64 | 274,228 | -0.78(-0.83%) |
Nov 04, 2020 | 91.69 | 95.96 | 91.29 | 94.42 | 591,942 | +4.87(+5.44%) |
Nov 03, 2020 | 86.57 | 90.08 | 85.68 | 89.55 | 308,790 | +4.13(+4.83%) |
Nov 02, 2020 | 86.75 | 86.75 | 83.74 | 85.42 | 334,796 | -0.08(-0.09%) |
Oct 30, 2020 | 86.71 | 86.96 | 84.44 | 85.50 | 465,500 | -1.86(-2.13%) |
Oct 29, 2020 | 87.54 | 88.68 | 87.05 | 87.36 | 370,081 | -0.28(-0.32%) |
Oct 28, 2020 | 89.51 | 90.34 | 87.22 | 87.64 | 403,667 | -3.73(-4.08%) |
Oct 27, 2020 | 92.38 | 94.75 | 91.23 | 91.37 | 400,287 | -1.01(-1.09%) |
Oct 26, 2020 | 96.44 | 96.70 | 90.53 | 92.38 | 484,516 | -5.13(-5.26%) |
Oct 23, 2020 | 98.00 | 104.18 | 95.91 | 97.51 | 1,043,600 | -6.01(-5.81%) |
Oct 22, 2020 | 98.35 | 104.12 | 98.35 | 103.52 | 593,710 | +4.81(+4.87%) |
Oct 21, 2020 | 98.33 | 101.34 | 97.81 | 98.71 | 400,459 | +1.17(+1.20%) |
Oct 20, 2020 | 100.24 | 101.79 | 97.12 | 97.54 | 360,044 | -2.34(-2.34%) |
Oct 19, 2020 | 102.36 | 102.86 | 99.43 | 99.88 | 324,463 | -2.07(-2.03%) |
Oct 16, 2020 | 104.30 | 104.56 | 101.58 | 101.95 | 270,900 | -2.41(-2.31%) |
Oct 15, 2020 | 101.97 | 104.67 | 101.23 | 104.36 | 233,755 | +1.09(+1.06%) |
Oct 14, 2020 | 104.04 | 106.17 | 102.56 | 103.27 | 242,253 | -0.76(-0.73%) |
Oct 13, 2020 | 103.92 | 105.00 | 101.77 | 104.03 | 291,256 | +0.27(+0.26%) |
Oct 12, 2020 | 103.00 | 103.86 | 102.00 | 103.76 | 157,971 | +1.76(+1.73%) |
Oct 09, 2020 | 101.21 | 102.31 | 99.23 | 102.00 | 160,900 | +1.52(+1.51%) |
Oct 08, 2020 | 101.39 | 101.39 | 99.66 | 100.48 | 232,867 | +0.94(+0.94%) |
Oct 07, 2020 | 97.75 | 99.99 | 97.05 | 99.54 | 212,613 | +2.47(+2.54%) |
Oct 06, 2020 | 97.36 | 99.59 | 96.68 | 97.07 | 346,423 | +0.22(+0.23%) |
Oct 05, 2020 | 96.85 | 97.63 | 95.71 | 96.85 | 499,538 | +1.12(+1.17%) |
Oct 02, 2020 | 94.66 | 97.13 | 94.66 | 95.73 | 206,500 | -1.70(-1.74%) |
Oct 01, 2020 | 95.80 | 98.15 | 95.80 | 97.43 | 215,455 | +1.94(+2.03%) |
Sep 30, 2020 | 95.33 | 97.59 | 95.00 | 95.49 | 279,294 | +0.19(+0.20%) |
Sep 29, 2020 | 95.57 | 96.95 | 95.13 | 95.30 | 194,781 | -0.07(-0.07%) |
Sep 28, 2020 | 95.72 | 97.05 | 94.44 | 95.37 | 222,155 | +1.09(+1.16%) |
Sep 25, 2020 | 92.29 | 94.72 | 92.22 | 94.28 | 181,800 | +1.47(+1.58%) |
Sep 24, 2020 | 93.01 | 94.54 | 91.03 | 92.81 | 241,055 | -1.07(-1.14%) |
Sep 23, 2020 | 95.82 | 96.95 | 93.74 | 93.88 | 243,123 | -2.58(-2.67%) |
Sep 22, 2020 | 95.72 | 96.57 | 93.05 | 96.46 | 218,133 | +1.70(+1.79%) |
Sep 21, 2020 | 93.42 | 95.04 | 92.28 | 94.76 | 338,783 | -0.52(-0.55%) |
Sep 18, 2020 | 95.33 | 96.65 | 93.56 | 95.28 | 717,800 | -0.17(-0.18%) |
Sep 17, 2020 | 94.76 | 97.80 | 93.83 | 95.45 | 261,748 | -1.41(-1.46%) |
Sep 16, 2020 | 97.29 | 98.13 | 96.15 | 96.86 | 326,217 | +0.61(+0.63%) |
Sep 15, 2020 | 96.15 | 97.00 | 94.00 | 96.25 | 211,197 | +1.46(+1.54%) |
Sep 14, 2020 | 94.55 | 95.78 | 94.29 | 94.79 | 230,636 | +1.49(+1.60%) |
Sep 11, 2020 | 95.92 | 95.92 | 91.79 | 93.30 | 332,700 | -1.54(-1.62%) |
Sep 10, 2020 | 95.05 | 96.20 | 93.99 | 94.84 | 399,168 | +0.80(+0.85%) |
Sep 09, 2020 | 92.75 | 95.03 | 91.80 | 94.04 | 270,196 | +2.61(+2.85%) |
Sep 08, 2020 | 89.46 | 93.02 | 88.88 | 91.43 | 328,476 | -1.53(-1.65%) |
Sep 04, 2020 | 95.94 | 97.04 | 89.95 | 92.96 | 490,600 | -2.61(-2.73%) |
Sep 03, 2020 | 100.71 | 101.67 | 93.93 | 95.57 | 298,471 | -6.02(-5.93%) |
Sep 02, 2020 | 99.45 | 101.74 | 98.80 | 101.59 | 248,069 | +2.88(+2.92%) |
Sep 01, 2020 | 97.09 | 99.15 | 97.01 | 98.71 | 198,350 | +1.46(+1.50%) |
Aug 31, 2020 | 99.65 | 99.97 | 97.11 | 97.25 | 263,937 | -2.02(-2.03%) |
Aug 28, 2020 | 98.75 | 100.21 | 98.34 | 99.27 | 308,800 | +1.42(+1.45%) |
Aug 27, 2020 | 98.19 | 98.55 | 96.83 | 97.85 | 271,464 | +0.30(+0.31%) |
Aug 26, 2020 | 96.80 | 98.49 | 96.15 | 97.55 | 239,908 | +1.43(+1.49%) |
Aug 25, 2020 | 95.45 | 97.80 | 94.44 | 96.12 | 220,742 | +1.22(+1.29%) |
Aug 24, 2020 | 95.34 | 95.47 | 94.00 | 94.90 | 197,924 | +0.77(+0.82%) |
Aug 21, 2020 | 94.59 | 94.59 | 93.42 | 94.13 | 196,700 | -0.50(-0.53%) |
Aug 20, 2020 | 92.53 | 95.20 | 92.13 | 94.63 | 268,059 | +1.13(+1.21%) |
Aug 19, 2020 | 94.71 | 95.41 | 93.26 | 93.50 | 269,502 | -0.76(-0.81%) |
Aug 18, 2020 | 94.63 | 95.37 | 93.27 | 94.26 | 193,423 | +0.06(+0.06%) |
Aug 17, 2020 | 93.31 | 94.56 | 92.79 | 94.20 | 210,604 | +1.56(+1.68%) |
Aug 14, 2020 | 94.21 | 94.59 | 92.26 | 92.64 | 255,100 | -2.01(-2.12%) |
Aug 13, 2020 | 92.75 | 95.38 | 92.06 | 94.65 | 374,857 | +1.99(+2.15%) |
Aug 12, 2020 | 92.90 | 93.65 | 91.86 | 92.66 | 291,533 | +0.87(+0.95%) |
Aug 11, 2020 | 92.21 | 94.06 | 90.85 | 91.79 | 415,265 | -0.18(-0.20%) |
Aug 10, 2020 | 95.09 | 95.48 | 90.98 | 91.97 | 446,308 | -2.56(-2.71%) |
Aug 07, 2020 | 95.62 | 96.77 | 92.79 | 94.53 | 398,000 | -1.47(-1.53%) |
Aug 06, 2020 | 97.32 | 97.91 | 95.78 | 96.00 | 246,979 | -1.65(-1.69%) |
Aug 05, 2020 | 96.78 | 98.27 | 96.10 | 97.65 | 215,075 | +1.53(+1.59%) |
Aug 04, 2020 | 97.29 | 97.29 | 95.71 | 96.12 | 467,931 | -1.10(-1.13%) |
Aug 03, 2020 | 96.65 | 97.85 | 95.52 | 97.22 | 260,729 | +1.43(+1.49%) |
Jul 31, 2020 | 97.34 | 97.34 | 93.50 | 95.79 | 358,500 | -1.00(-1.03%) |
Jul 30, 2020 | 97.23 | 98.74 | 94.63 | 96.79 | 257,606 | -2.13(-2.15%) |
Jul 29, 2020 | 95.72 | 99.38 | 95.72 | 98.92 | 235,449 | +3.79(+3.98%) |
Jul 28, 2020 | 98.25 | 98.70 | 94.98 | 95.13 | 303,962 | -3.15(-3.21%) |
Jul 27, 2020 | 95.07 | 98.35 | 94.72 | 98.28 | 410,657 | +2.86(+3.00%) |
Jul 24, 2020 | 100.42 | 100.42 | 91.37 | 95.42 | 758,400 | -0.22(-0.23%) |
Jul 23, 2020 | 96.76 | 99.81 | 94.96 | 95.64 | 691,244 | -0.79(-0.82%) |
Jul 22, 2020 | 96.86 | 99.43 | 95.22 | 96.43 | 679,762 | -1.18(-1.21%) |
Jul 21, 2020 | 97.23 | 100.25 | 97.23 | 97.61 | 632,810 | +0.96(+0.99%) |
Jul 20, 2020 | 95.00 | 96.93 | 94.01 | 96.65 | 542,232 | +1.58(+1.66%) |
Jul 17, 2020 | 92.53 | 96.19 | 91.88 | 95.07 | 603,100 | +2.58(+2.79%) |
Jul 16, 2020 | 90.03 | 92.61 | 89.02 | 92.49 | 546,668 | +1.39(+1.53%) |
Jul 15, 2020 | 87.74 | 91.16 | 87.09 | 91.10 | 598,694 | +5.56(+6.50%) |
Jul 14, 2020 | 85.71 | 86.66 | 83.94 | 85.54 | 421,101 | -0.40(-0.47%) |
Jul 13, 2020 | 91.18 | 91.18 | 85.81 | 85.94 | 430,066 | -4.80(-5.29%) |
Jul 10, 2020 | 92.50 | 94.71 | 90.27 | 90.74 | 336,400 | -1.80(-1.95%) |
Jul 09, 2020 | 92.24 | 93.18 | 90.26 | 92.54 | 312,376 | +1.10(+1.20%) |
Jul 08, 2020 | 90.28 | 91.70 | 89.42 | 91.44 | 360,289 | +1.28(+1.42%) |
Jul 07, 2020 | 92.74 | 93.95 | 90.01 | 90.16 | 352,570 | -3.00(-3.22%) |
Jul 06, 2020 | 95.18 | 96.00 | 92.62 | 93.16 | 709,921 | +0.32(+0.34%) |
Jul 02, 2020 | 94.68 | 94.81 | 92.55 | 92.84 | 280,800 | +0.08(+0.09%) |
Jul 01, 2020 | 94.08 | 94.08 | 90.02 | 92.76 | 518,410 | -1.44(-1.53%) |
Jun 30, 2020 | 93.23 | 95.25 | 92.99 | 94.20 | 484,530 | +0.24(+0.26%) |
Jun 29, 2020 | 91.66 | 94.00 | 90.61 | 93.96 | 403,070 | +2.92(+3.21%) |
Jun 26, 2020 | 92.52 | 93.25 | 90.65 | 91.04 | 792,500 | -1.59(-1.72%) |
Jun 25, 2020 | 90.94 | 92.72 | 90.03 | 92.63 | 351,433 | +1.53(+1.68%) |
Jun 24, 2020 | 92.12 | 93.38 | 89.29 | 91.10 | 490,262 | -2.23(-2.39%) |
Jun 23, 2020 | 92.76 | 95.08 | 92.36 | 93.33 | 508,973 | +1.20(+1.30%) |
Jun 22, 2020 | 88.63 | 92.52 | 87.79 | 92.13 | 450,553 | +3.60(+4.07%) |
Jun 19, 2020 | 89.74 | 89.81 | 87.64 | 88.53 | 761,100 | +0.27(+0.31%) |
Jun 18, 2020 | 87.48 | 89.57 | 87.48 | 88.26 | 358,939 | +0.10(+0.11%) |
Jun 17, 2020 | 89.57 | 89.83 | 87.78 | 88.16 | 298,375 | -1.06(-1.19%) |
Jun 16, 2020 | 90.02 | 90.49 | 86.90 | 89.22 | 420,937 | +2.77(+3.20%) |
Jun 15, 2020 | 81.81 | 86.99 | 81.13 | 86.45 | 310,038 | +2.24(+2.66%) |
Jun 12, 2020 | 86.71 | 87.50 | 81.97 | 84.21 | 382,700 | +0.99(+1.19%) |
Jun 11, 2020 | 84.69 | 86.39 | 81.21 | 83.22 | 437,760 | -3.88(-4.45%) |
Jun 10, 2020 | 90.32 | 90.32 | 86.84 | 87.10 | 386,361 | -2.52(-2.81%) |
Jun 09, 2020 | 91.81 | 93.17 | 89.49 | 89.62 | 395,359 | -3.36(-3.61%) |
Jun 08, 2020 | 87.69 | 93.27 | 87.14 | 92.98 | 569,821 | +5.55(+6.35%) |
Jun 05, 2020 | 89.00 | 89.79 | 86.53 | 87.43 | 656,800 | +0.01(+0.01%) |
Jun 04, 2020 | 90.33 | 91.00 | 86.70 | 87.42 | 559,712 | -3.88(-4.25%) |
Jun 03, 2020 | 91.53 | 93.22 | 90.71 | 91.30 | 552,898 | +0.32(+0.35%) |
Jun 02, 2020 | 93.45 | 94.91 | 89.03 | 90.98 | 865,161 | -3.33(-3.53%) |
Jun 01, 2020 | 88.00 | 95.02 | 87.77 | 94.31 | 836,869 | +5.91(+6.69%) |
May 29, 2020 | 88.29 | 89.07 | 86.89 | 88.40 | 774,900 | -0.75(-0.84%) |
May 28, 2020 | 90.26 | 91.56 | 88.75 | 89.15 | 1,153,078 | +0.05(+0.06%) |
May 27, 2020 | 82.67 | 89.21 | 82.61 | 89.10 | 1,063,783 | +6.71(+8.14%) |
May 26, 2020 | 80.98 | 83.00 | 78.79 | 82.39 | 697,472 | +4.30(+5.51%) |
May 22, 2020 | 76.91 | 78.90 | 75.77 | 78.09 | 572,600 | +1.30(+1.69%) |
May 21, 2020 | 75.18 | 77.68 | 74.52 | 76.79 | 711,179 | +3.09(+4.19%) |
May 20, 2020 | 75.02 | 76.06 | 73.38 | 73.70 | 686,927 | +0.23(+0.31%) |
May 19, 2020 | 75.20 | 75.50 | 73.13 | 73.47 | 494,681 | -1.34(-1.79%) |
May 18, 2020 | 75.72 | 77.05 | 73.83 | 74.81 | 559,076 | +2.49(+3.44%) |
May 15, 2020 | 70.12 | 72.83 | 68.00 | 72.32 | 452,700 | +0.90(+1.26%) |
May 14, 2020 | 68.61 | 71.87 | 66.40 | 71.42 | 354,453 | +1.68(+2.41%) |
May 13, 2020 | 74.15 | 75.06 | 68.34 | 69.74 | 775,696 | -4.62(-6.21%) |
May 12, 2020 | 76.78 | 77.57 | 74.35 | 74.36 | 487,823 | -2.76(-3.58%) |
May 11, 2020 | 75.51 | 77.81 | 75.20 | 77.12 | 537,381 | +0.35(+0.46%) |
May 08, 2020 | 76.46 | 78.69 | 76.04 | 76.77 | 446,300 | +0.99(+1.31%) |
May 07, 2020 | 73.15 | 78.12 | 72.50 | 75.78 | 920,285 | +4.16(+5.81%) |
May 06, 2020 | 70.13 | 71.78 | 70.01 | 71.62 | 455,841 | +1.60(+2.29%) |
May 05, 2020 | 70.78 | 72.85 | 69.85 | 70.02 | 690,649 | -0.74(-1.05%) |
May 04, 2020 | 68.46 | 70.91 | 68.23 | 70.76 | 755,202 | +1.86(+2.70%) |