Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 153.35 | 153.68 | 150.05 | 150.84 | 97,100 | -3.81(-2.46%) |
Apr 29, 2021 | 155.07 | 155.09 | 153.20 | 154.65 | 88,601 | +1.04(+0.68%) |
Apr 28, 2021 | 152.91 | 153.89 | 152.52 | 153.61 | 131,386 | +0.59(+0.39%) |
Apr 27, 2021 | 152.22 | 153.16 | 151.81 | 153.02 | 108,964 | +1.22(+0.80%) |
Apr 26, 2021 | 151.89 | 151.94 | 150.75 | 151.80 | 122,960 | -0.38(-0.25%) |
Apr 23, 2021 | 151.24 | 152.20 | 150.94 | 152.18 | 106,400 | +1.05(+0.69%) |
Apr 22, 2021 | 152.01 | 152.70 | 150.48 | 151.13 | 108,072 | -0.19(-0.13%) |
Apr 21, 2021 | 150.16 | 151.81 | 149.78 | 151.32 | 81,793 | +4.91(+3.35%) |
Apr 20, 2021 | 148.42 | 148.42 | 145.50 | 146.41 | 140,973 | -3.67(-2.45%) |
Apr 19, 2021 | 150.99 | 150.99 | 148.62 | 150.08 | 105,769 | -1.72(-1.13%) |
Apr 16, 2021 | 149.15 | 151.80 | 146.50 | 151.80 | 234,600 | +4.09(+2.77%) |
Apr 15, 2021 | 145.16 | 147.75 | 145.16 | 147.71 | 128,521 | +1.15(+0.78%) |
Apr 14, 2021 | 146.03 | 146.83 | 145.31 | 146.56 | 130,499 | -1.29(-0.87%) |
Apr 13, 2021 | 141.91 | 148.61 | 141.62 | 147.85 | 117,293 | +6.86(+4.87%) |
Apr 12, 2021 | 140.79 | 141.33 | 140.11 | 140.99 | 90,624 | +0.23(+0.16%) |
Apr 09, 2021 | 140.16 | 140.76 | 139.27 | 140.76 | 146,800 | +0.59(+0.42%) |
Apr 08, 2021 | 138.78 | 140.74 | 138.78 | 140.17 | 94,869 | +2.33(+1.69%) |
Apr 07, 2021 | 137.04 | 138.04 | 136.41 | 137.84 | 88,565 | +0.36(+0.26%) |
Apr 06, 2021 | 136.64 | 137.53 | 135.87 | 137.48 | 118,922 | -0.39(-0.28%) |
Apr 05, 2021 | 135.57 | 138.38 | 135.53 | 137.87 | 97,545 | +2.37(+1.75%) |
Apr 01, 2021 | 133.32 | 135.88 | 133.32 | 135.50 | 76,800 | +1.66(+1.24%) |
Mar 31, 2021 | 133.02 | 133.97 | 132.60 | 133.84 | 89,779 | -1.18(-0.87%) |
Mar 30, 2021 | 132.69 | 135.21 | 132.41 | 135.02 | 128,212 | +3.52(+2.68%) |
Mar 29, 2021 | 131.96 | 131.96 | 130.46 | 131.50 | 109,809 | -0.45(-0.34%) |
Mar 26, 2021 | 130.89 | 132.05 | 130.38 | 131.95 | 102,200 | -0.23(-0.17%) |
Mar 25, 2021 | 130.30 | 132.18 | 129.10 | 132.18 | 92,882 | +1.86(+1.43%) |
Mar 24, 2021 | 130.98 | 131.39 | 130.32 | 130.32 | 81,921 | -0.73(-0.56%) |
Mar 23, 2021 | 131.67 | 132.10 | 130.51 | 131.05 | 87,678 | -2.00(-1.50%) |
Mar 22, 2021 | 133.83 | 133.83 | 132.40 | 133.05 | 96,981 | +0.64(+0.48%) |
Mar 19, 2021 | 132.90 | 133.84 | 131.89 | 132.41 | 89,500 | -1.55(-1.16%) |
Mar 18, 2021 | 135.32 | 135.97 | 133.04 | 133.96 | 114,736 | -3.03(-2.21%) |
Mar 17, 2021 | 134.79 | 137.18 | 133.96 | 136.99 | 110,039 | +2.94(+2.19%) |
Mar 16, 2021 | 133.09 | 134.19 | 132.25 | 134.05 | 154,710 | -0.11(-0.08%) |
Mar 15, 2021 | 133.31 | 134.16 | 131.99 | 134.16 | 89,628 | -1.73(-1.27%) |
Mar 12, 2021 | 134.14 | 135.89 | 133.72 | 135.89 | 131,900 | +0.04(+0.03%) |
Mar 11, 2021 | 133.79 | 135.90 | 133.02 | 135.85 | 120,418 | +3.35(+2.53%) |
Mar 10, 2021 | 131.35 | 132.65 | 130.97 | 132.50 | 122,472 | +3.27(+2.53%) |
Mar 09, 2021 | 127.56 | 129.93 | 127.56 | 129.23 | 103,911 | +3.18(+2.52%) |
Mar 08, 2021 | 125.73 | 127.89 | 125.35 | 126.05 | 240,243 | -0.95(-0.75%) |
Mar 05, 2021 | 127.16 | 127.52 | 124.26 | 127.00 | 260,900 | +0.47(+0.37%) |
Mar 04, 2021 | 130.08 | 130.65 | 126.25 | 126.53 | 202,593 | -4.63(-3.53%) |
Mar 03, 2021 | 131.62 | 131.71 | 129.96 | 131.16 | 127,539 | +0.19(+0.15%) |
Mar 02, 2021 | 130.47 | 131.11 | 129.62 | 130.97 | 99,770 | +0.88(+0.68%) |
Mar 01, 2021 | 128.16 | 130.38 | 127.81 | 130.09 | 136,211 | +3.08(+2.43%) |
Feb 26, 2021 | 127.36 | 128.27 | 126.04 | 127.01 | 129,900 | -1.30(-1.01%) |
Feb 25, 2021 | 129.42 | 130.11 | 127.53 | 128.31 | 131,254 | -1.71(-1.32%) |
Feb 24, 2021 | 129.39 | 130.31 | 128.68 | 130.02 | 370,515 | -1.69(-1.28%) |
Feb 23, 2021 | 129.89 | 131.99 | 127.67 | 131.71 | 157,344 | -0.84(-0.63%) |
Feb 22, 2021 | 131.07 | 133.35 | 130.76 | 132.55 | 260,919 | +0.70(+0.53%) |
Feb 19, 2021 | 131.17 | 132.00 | 130.51 | 131.85 | 187,100 | +2.16(+1.67%) |
Feb 18, 2021 | 129.12 | 130.09 | 128.14 | 129.69 | 95,641 | +0.10(+0.08%) |
Feb 17, 2021 | 130.18 | 130.18 | 128.54 | 129.59 | 93,480 | -0.93(-0.71%) |
Feb 16, 2021 | 129.71 | 131.00 | 129.63 | 130.52 | 105,730 | +1.56(+1.21%) |
Feb 12, 2021 | 127.99 | 128.96 | 127.10 | 128.96 | 94,200 | -0.74(-0.57%) |
Feb 11, 2021 | 128.28 | 129.71 | 127.86 | 129.70 | 92,189 | +0.81(+0.63%) |
Feb 10, 2021 | 129.47 | 129.99 | 127.76 | 128.89 | 182,236 | -2.13(-1.63%) |
Feb 09, 2021 | 130.09 | 131.07 | 129.34 | 131.02 | 116,583 | +3.85(+3.03%) |
Feb 08, 2021 | 127.57 | 128.02 | 126.67 | 127.17 | 195,162 | -0.99(-0.78%) |
Feb 05, 2021 | 126.55 | 128.16 | 125.93 | 128.16 | 178,500 | +1.97(+1.56%) |
Feb 04, 2021 | 124.71 | 126.28 | 124.60 | 126.19 | 196,016 | -0.91(-0.72%) |
Feb 03, 2021 | 125.94 | 127.38 | 125.69 | 127.10 | 260,697 | +0.10(+0.08%) |
Feb 02, 2021 | 126.08 | 127.00 | 125.10 | 127.00 | 209,563 | +2.99(+2.41%) |
Feb 01, 2021 | 122.10 | 124.81 | 122.08 | 124.01 | 324,409 | +1.96(+1.61%) |
Jan 29, 2021 | 121.98 | 122.50 | 120.01 | 122.05 | 311,800 | -3.18(-2.54%) |
Jan 28, 2021 | 123.65 | 126.13 | 122.87 | 125.23 | 282,611 | +4.15(+3.43%) |
Jan 27, 2021 | 120.71 | 123.37 | 119.56 | 121.08 | 359,587 | -5.92(-4.66%) |
Jan 26, 2021 | 123.98 | 127.20 | 123.01 | 127.00 | 147,157 | +4.01(+3.26%) |
Jan 25, 2021 | 123.36 | 123.67 | 121.58 | 122.99 | 170,194 | -2.53(-2.02%) |
Jan 22, 2021 | 124.24 | 125.56 | 123.51 | 125.52 | 252,700 | +1.42(+1.14%) |
Jan 21, 2021 | 124.25 | 124.34 | 123.11 | 124.10 | 140,864 | +0.57(+0.46%) |
Jan 20, 2021 | 121.83 | 123.53 | 121.16 | 123.53 | 210,174 | +3.79(+3.17%) |
Jan 19, 2021 | 120.13 | 120.13 | 118.48 | 119.74 | 139,616 | -0.06(-0.05%) |
Jan 15, 2021 | 120.20 | 120.65 | 119.03 | 119.80 | 175,800 | -2.97(-2.42%) |
Jan 14, 2021 | 124.19 | 124.19 | 122.77 | 122.77 | 247,334 | -2.14(-1.71%) |
Jan 13, 2021 | 124.36 | 125.13 | 124.11 | 124.91 | 88,146 | -1.31(-1.04%) |
Jan 12, 2021 | 125.60 | 126.34 | 124.80 | 126.22 | 123,538 | -0.92(-0.72%) |
Jan 11, 2021 | 126.36 | 127.38 | 126.21 | 127.14 | 195,569 | -1.73(-1.35%) |
Jan 08, 2021 | 128.02 | 129.00 | 127.67 | 128.87 | 103,200 | +2.62(+2.08%) |
Jan 07, 2021 | 125.72 | 127.03 | 125.31 | 126.25 | 154,626 | +3.35(+2.73%) |
Jan 06, 2021 | 123.07 | 124.35 | 122.84 | 122.90 | 151,062 | -2.36(-1.88%) |
Jan 05, 2021 | 124.12 | 125.43 | 123.54 | 125.26 | 127,331 | +0.49(+0.39%) |
Jan 04, 2021 | 127.19 | 127.29 | 123.91 | 124.77 | 157,644 | +0.04(+0.03%) |
Dec 31, 2020 | 124.73 | 124.73 | 124.73 | 72,292 | -1.14(-0.91%) | |
Dec 30, 2020 | 126.22 | 126.93 | 125.52 | 125.87 | 72,292 | +0.37(+0.29%) |
Dec 29, 2020 | 125.65 | 126.03 | 125.17 | 125.50 | 86,846 | +2.20(+1.78%) |
Dec 28, 2020 | 123.02 | 124.15 | 122.90 | 123.30 | 87,429 | +2.15(+1.78%) |
Dec 24, 2020 | 122.50 | 122.50 | 120.77 | 121.15 | 63,000 | +0.16(+0.13%) |
Dec 23, 2020 | 120.88 | 121.25 | 120.13 | 121.00 | 82,986 | +1.03(+0.85%) |
Dec 22, 2020 | 119.80 | 120.43 | 119.25 | 119.97 | 105,733 | -1.19(-0.98%) |
Dec 21, 2020 | 120.04 | 121.50 | 118.85 | 121.16 | 108,309 | -0.94(-0.77%) |
Dec 18, 2020 | 122.38 | 122.72 | 121.50 | 122.10 | 108,100 | -0.97(-0.79%) |
Dec 17, 2020 | 123.98 | 124.55 | 123.00 | 123.07 | 149,747 | -0.18(-0.15%) |
Dec 16, 2020 | 122.87 | 123.77 | 122.53 | 123.25 | 116,853 | -0.98(-0.79%) |
Dec 15, 2020 | 124.83 | 124.83 | 123.12 | 124.23 | 228,411 | +1.00(+0.81%) |
Dec 14, 2020 | 123.99 | 124.18 | 123.00 | 123.23 | 179,464 | +1.90(+1.56%) |
Dec 11, 2020 | 121.40 | 122.10 | 120.85 | 121.33 | 150,300 | -0.12(-0.10%) |
Dec 10, 2020 | 120.59 | 121.90 | 120.59 | 121.45 | 133,552 | +1.95(+1.63%) |
Dec 09, 2020 | 120.26 | 120.66 | 119.40 | 119.50 | 240,187 | -1.15(-0.95%) |
Dec 08, 2020 | 119.64 | 120.75 | 119.51 | 120.65 | 382,727 | +1.45(+1.22%) |
Dec 07, 2020 | 118.70 | 119.80 | 118.62 | 119.20 | 151,671 | -0.60(-0.50%) |
Dec 04, 2020 | 119.50 | 120.45 | 118.99 | 119.80 | 142,300 | -0.80(-0.66%) |
Dec 03, 2020 | 120.94 | 121.40 | 120.55 | 120.60 | 116,736 | -0.35(-0.29%) |
Dec 02, 2020 | 119.96 | 120.96 | 119.45 | 120.95 | 128,775 | +0.23(+0.19%) |
Dec 01, 2020 | 117.93 | 120.72 | 117.83 | 120.72 | 339,376 | +5.30(+4.59%) |
Nov 30, 2020 | 118.25 | 118.80 | 114.70 | 115.42 | 92,405 | -2.58(-2.19%) |
Nov 27, 2020 | 118.01 | 118.28 | 117.60 | 118.00 | 105,900 | -0.61(-0.51%) |
Nov 25, 2020 | 117.69 | 118.77 | 117.54 | 118.61 | 161,000 | +0.21(+0.18%) |
Nov 24, 2020 | 117.44 | 118.40 | 117.13 | 118.40 | 294,182 | +1.61(+1.38%) |
Nov 23, 2020 | 118.61 | 118.61 | 116.24 | 116.79 | 163,169 | -0.46(-0.39%) |
Nov 20, 2020 | 116.74 | 117.25 | 116.50 | 117.25 | 107,500 | +0.51(+0.44%) |
Nov 19, 2020 | 115.43 | 116.81 | 115.27 | 116.74 | 140,500 | +1.97(+1.72%) |
Nov 18, 2020 | 115.33 | 115.70 | 114.51 | 114.77 | 156,564 | +0.39(+0.34%) |
Nov 17, 2020 | 112.99 | 114.46 | 112.10 | 114.38 | 319,199 | +0.89(+0.78%) |
Nov 16, 2020 | 113.05 | 113.58 | 112.65 | 113.49 | 107,364 | +1.64(+1.47%) |
Nov 13, 2020 | 110.85 | 112.24 | 110.59 | 111.85 | 114,200 | +0.99(+0.89%) |
Nov 12, 2020 | 111.91 | 112.26 | 110.83 | 110.86 | 98,075 | -4.29(-3.73%) |
Nov 11, 2020 | 113.43 | 115.35 | 113.21 | 115.15 | 95,330 | +2.68(+2.38%) |
Nov 10, 2020 | 111.80 | 112.81 | 111.30 | 112.47 | 162,241 | +3.32(+3.04%) |
Nov 09, 2020 | 112.59 | 112.59 | 109.15 | 109.15 | 175,165 | +5.41(+5.21%) |
Nov 06, 2020 | 103.21 | 104.17 | 102.78 | 103.74 | 78,300 | +0.34(+0.33%) |
Nov 05, 2020 | 102.30 | 103.55 | 102.30 | 103.40 | 117,270 | +4.93(+5.01%) |
Nov 04, 2020 | 96.73 | 99.27 | 96.48 | 98.47 | 85,218 | +1.68(+1.74%) |
Nov 03, 2020 | 95.41 | 96.96 | 95.41 | 96.79 | 66,289 | +2.28(+2.41%) |
Nov 02, 2020 | 94.42 | 95.06 | 93.78 | 94.51 | 168,660 | +0.38(+0.40%) |
Oct 30, 2020 | 94.08 | 94.36 | 93.16 | 94.13 | 127,700 | -0.64(-0.68%) |
Oct 29, 2020 | 93.83 | 95.25 | 93.00 | 94.77 | 142,884 | +0.87(+0.93%) |
Oct 28, 2020 | 94.52 | 94.97 | 93.00 | 93.90 | 123,500 | -4.20(-4.28%) |
Oct 27, 2020 | 99.15 | 99.47 | 97.95 | 98.10 | 122,638 | -1.32(-1.33%) |
Oct 26, 2020 | 100.34 | 100.42 | 98.99 | 99.42 | 130,071 | -2.35(-2.31%) |
Oct 23, 2020 | 101.43 | 101.77 | 100.39 | 101.77 | 63,700 | +1.26(+1.25%) |
Oct 22, 2020 | 101.15 | 101.33 | 100.37 | 100.51 | 178,578 | -0.91(-0.90%) |
Oct 21, 2020 | 101.38 | 102.16 | 101.21 | 101.42 | 127,585 | -0.72(-0.70%) |
Oct 20, 2020 | 102.37 | 102.54 | 101.72 | 102.14 | 278,481 | +0.84(+0.83%) |
Oct 19, 2020 | 102.03 | 102.65 | 101.20 | 101.30 | 335,842 | -0.58(-0.57%) |
Oct 16, 2020 | 101.02 | 102.16 | 101.02 | 101.88 | 181,900 | +1.83(+1.83%) |
Oct 15, 2020 | 93.72 | 100.05 | 93.48 | 100.05 | 289,429 | +4.05(+4.22%) |
Oct 14, 2020 | 96.76 | 97.16 | 95.95 | 96.00 | 190,279 | -1.95(-1.99%) |
Oct 13, 2020 | 97.69 | 98.00 | 97.30 | 97.95 | 78,421 | -0.99(-1.00%) |
Oct 12, 2020 | 98.34 | 99.05 | 98.30 | 98.94 | 105,129 | +1.01(+1.03%) |
Oct 09, 2020 | 97.01 | 98.04 | 96.67 | 97.93 | 334,000 | +1.68(+1.75%) |
Oct 08, 2020 | 95.69 | 96.40 | 95.42 | 96.25 | 243,978 | -0.60(-0.62%) |
Oct 07, 2020 | 96.33 | 97.10 | 95.83 | 96.85 | 175,910 | +0.91(+0.95%) |
Oct 06, 2020 | 97.75 | 97.75 | 95.46 | 95.94 | 115,056 | -1.91(-1.95%) |
Oct 05, 2020 | 96.87 | 97.85 | 96.87 | 97.85 | 130,619 | +2.09(+2.18%) |
Oct 02, 2020 | 94.09 | 96.05 | 94.09 | 95.76 | 83,900 | -0.15(-0.16%) |
Oct 01, 2020 | 96.06 | 96.40 | 95.55 | 95.91 | 146,065 | +1.68(+1.78%) |
Sep 30, 2020 | 94.85 | 94.85 | 93.67 | 94.23 | 157,563 | -1.77(-1.84%) |
Sep 29, 2020 | 95.75 | 96.40 | 95.61 | 96.00 | 109,447 | +1.66(+1.76%) |
Sep 28, 2020 | 94.69 | 94.92 | 94.14 | 94.34 | 162,977 | +0.39(+0.42%) |
Sep 25, 2020 | 91.78 | 93.95 | 91.71 | 93.95 | 82,000 | +0.05(+0.05%) |
Sep 24, 2020 | 93.99 | 94.85 | 93.12 | 93.90 | 206,223 | +1.46(+1.58%) |
Sep 23, 2020 | 94.00 | 94.00 | 92.38 | 92.44 | 95,757 | -0.09(-0.10%) |
Sep 22, 2020 | 92.86 | 92.86 | 91.37 | 92.53 | 204,353 | -1.47(-1.56%) |
Sep 21, 2020 | 94.03 | 94.29 | 92.32 | 94.00 | 167,090 | -4.80(-4.86%) |
Sep 18, 2020 | 98.88 | 99.08 | 97.54 | 98.80 | 139,100 | -1.38(-1.38%) |
Sep 17, 2020 | 99.59 | 100.19 | 99.17 | 100.18 | 305,657 | -0.05(-0.05%) |
Sep 16, 2020 | 100.55 | 101.05 | 99.89 | 100.23 | 99,007 | -0.15(-0.15%) |
Sep 15, 2020 | 100.82 | 100.91 | 100.21 | 100.38 | 95,229 | +0.68(+0.68%) |
Sep 14, 2020 | 100.00 | 100.47 | 99.43 | 99.70 | 337,741 | +0.70(+0.71%) |
Sep 11, 2020 | 97.60 | 99.46 | 97.37 | 99.00 | 288,000 | +4.21(+4.44%) |
Sep 10, 2020 | 95.95 | 96.91 | 94.38 | 94.79 | 107,396 | -0.35(-0.37%) |
Sep 09, 2020 | 95.30 | 95.92 | 95.05 | 95.14 | 249,145 | +0.25(+0.26%) |
Sep 08, 2020 | 94.37 | 95.80 | 94.06 | 94.89 | 138,792 | -1.67(-1.73%) |
Sep 04, 2020 | 96.42 | 96.84 | 94.36 | 96.56 | 133,500 | +0.34(+0.35%) |
Sep 03, 2020 | 98.44 | 98.44 | 95.55 | 96.22 | 119,617 | -1.13(-1.16%) |
Sep 02, 2020 | 96.69 | 97.35 | 95.71 | 97.35 | 120,929 | +2.93(+3.10%) |
Sep 01, 2020 | 94.19 | 95.23 | 93.64 | 94.42 | 98,342 | +0.68(+0.73%) |
Aug 31, 2020 | 94.75 | 94.91 | 93.73 | 93.74 | 81,958 | -0.83(-0.88%) |
Aug 28, 2020 | 94.43 | 94.58 | 93.89 | 94.57 | 111,700 | -0.07(-0.07%) |
Aug 27, 2020 | 95.87 | 95.99 | 94.11 | 94.64 | 96,891 | -1.08(-1.13%) |
Aug 26, 2020 | 94.55 | 95.73 | 94.55 | 95.72 | 82,051 | +1.40(+1.48%) |
Aug 25, 2020 | 94.29 | 94.61 | 93.50 | 94.32 | 72,406 | +1.42(+1.53%) |
Aug 24, 2020 | 93.20 | 93.20 | 92.26 | 92.90 | 65,435 | +1.79(+1.96%) |
Aug 21, 2020 | 89.92 | 91.28 | 89.77 | 91.11 | 162,300 | -0.08(-0.09%) |
Aug 20, 2020 | 90.20 | 91.45 | 90.18 | 91.19 | 89,131 | -0.23(-0.25%) |
Aug 19, 2020 | 92.26 | 92.36 | 91.42 | 91.42 | 124,587 | -0.71(-0.77%) |
Aug 18, 2020 | 92.84 | 92.84 | 91.49 | 92.13 | 133,723 | -0.29(-0.31%) |
Aug 17, 2020 | 91.90 | 92.43 | 91.75 | 92.42 | 89,754 | +0.88(+0.96%) |
Aug 14, 2020 | 91.00 | 91.73 | 91.00 | 91.54 | 118,100 | -0.82(-0.89%) |
Aug 13, 2020 | 92.73 | 92.94 | 92.01 | 92.36 | 59,653 | -0.02(-0.02%) |
Aug 12, 2020 | 91.22 | 92.71 | 91.22 | 92.38 | 108,480 | +3.39(+3.81%) |
Aug 11, 2020 | 90.73 | 90.85 | 88.89 | 88.99 | 96,628 | +1.04(+1.18%) |
Aug 10, 2020 | 87.96 | 88.15 | 87.18 | 87.95 | 97,700 | -0.55(-0.62%) |
Aug 07, 2020 | 88.40 | 88.50 | 87.74 | 88.50 | 153,900 | -1.00(-1.12%) |
Aug 06, 2020 | 88.55 | 89.65 | 88.05 | 89.50 | 106,970 | +0.61(+0.69%) |
Aug 05, 2020 | 88.99 | 89.50 | 88.62 | 88.89 | 92,187 | +1.19(+1.36%) |
Aug 04, 2020 | 86.80 | 87.84 | 86.47 | 87.70 | 81,635 | -0.08(-0.09%) |
Aug 03, 2020 | 87.34 | 88.07 | 87.10 | 87.78 | 60,735 | +1.49(+1.73%) |
Jul 31, 2020 | 88.00 | 88.00 | 85.67 | 86.29 | 128,000 | -2.75(-3.09%) |
Jul 30, 2020 | 87.92 | 89.35 | 87.38 | 89.04 | 121,449 | -2.41(-2.64%) |
Jul 29, 2020 | 90.75 | 91.65 | 90.75 | 91.45 | 246,351 | +1.36(+1.52%) |
Jul 28, 2020 | 89.87 | 91.06 | 89.86 | 90.09 | 116,467 | -0.71(-0.78%) |
Jul 27, 2020 | 94.68 | 95.32 | 90.64 | 90.80 | 226,743 | -2.42(-2.60%) |
Jul 24, 2020 | 92.67 | 93.36 | 91.94 | 93.22 | 130,800 | +0.67(+0.72%) |
Jul 23, 2020 | 93.01 | 93.82 | 92.38 | 92.55 | 96,617 | -1.60(-1.70%) |
Jul 22, 2020 | 94.00 | 94.31 | 93.18 | 94.15 | 91,439 | +0.15(+0.16%) |
Jul 21, 2020 | 94.13 | 94.74 | 93.75 | 94.00 | 104,878 | -0.55(-0.58%) |
Jul 20, 2020 | 93.84 | 94.83 | 93.57 | 94.55 | 85,035 | +0.55(+0.59%) |
Jul 17, 2020 | 94.30 | 94.30 | 93.45 | 94.00 | 95,500 | +0.98(+1.05%) |
Jul 16, 2020 | 93.58 | 93.88 | 93.00 | 93.02 | 95,638 | -0.69(-0.74%) |
Jul 15, 2020 | 94.46 | 95.21 | 93.67 | 93.71 | 164,360 | +1.04(+1.12%) |
Jul 14, 2020 | 91.25 | 93.10 | 91.04 | 92.67 | 359,245 | +1.17(+1.28%) |
Jul 13, 2020 | 91.44 | 93.00 | 91.44 | 91.50 | 219,664 | +0.50(+0.55%) |
Jul 10, 2020 | 89.80 | 91.25 | 89.80 | 91.00 | 151,100 | +0.00(+0.00%) |
Jul 09, 2020 | 91.94 | 91.94 | 89.96 | 91.00 | 94,047 | -0.49(-0.54%) |
Jul 08, 2020 | 90.52 | 91.63 | 90.21 | 91.49 | 89,673 | +1.08(+1.19%) |
Jul 07, 2020 | 90.74 | 91.15 | 89.89 | 90.41 | 104,303 | -0.63(-0.69%) |
Jul 06, 2020 | 90.75 | 91.21 | 90.33 | 91.04 | 120,532 | +1.05(+1.17%) |
Jul 02, 2020 | 90.00 | 90.50 | 89.30 | 89.99 | 112,400 | +1.19(+1.34%) |
Jul 01, 2020 | 88.27 | 89.10 | 86.86 | 88.80 | 78,575 | +0.37(+0.42%) |
Jun 30, 2020 | 87.14 | 88.65 | 86.69 | 88.43 | 84,175 | +0.63(+0.72%) |
Jun 29, 2020 | 86.92 | 88.10 | 86.58 | 87.80 | 59,882 | +0.40(+0.46%) |
Jun 26, 2020 | 87.77 | 88.62 | 86.61 | 87.40 | 105,500 | +0.11(+0.12%) |
Jun 25, 2020 | 86.18 | 87.52 | 85.80 | 87.29 | 123,274 | +1.27(+1.48%) |
Jun 24, 2020 | 86.80 | 87.09 | 85.44 | 86.02 | 161,882 | -1.79(-2.04%) |
Jun 23, 2020 | 87.99 | 88.67 | 87.81 | 87.81 | 99,640 | +2.01(+2.34%) |
Jun 22, 2020 | 85.10 | 86.00 | 84.68 | 85.80 | 76,246 | +1.74(+2.07%) |
Jun 19, 2020 | 86.50 | 86.51 | 83.95 | 84.06 | 68,900 | -0.37(-0.44%) |
Jun 18, 2020 | 84.15 | 84.95 | 84.00 | 84.43 | 137,169 | -0.57(-0.67%) |
Jun 17, 2020 | 84.88 | 85.39 | 84.62 | 85.00 | 108,590 | +0.35(+0.41%) |
Jun 16, 2020 | 85.35 | 85.35 | 83.18 | 84.65 | 192,594 | -0.61(-0.72%) |
Jun 15, 2020 | 83.00 | 85.65 | 83.00 | 85.26 | 98,407 | -1.03(-1.19%) |
Jun 12, 2020 | 87.07 | 87.28 | 84.37 | 86.29 | 139,800 | +2.66(+3.18%) |
Jun 11, 2020 | 87.43 | 87.84 | 83.15 | 83.63 | 158,730 | -7.08(-7.81%) |
Jun 10, 2020 | 90.75 | 91.22 | 89.95 | 90.71 | 95,159 | +1.01(+1.13%) |
Jun 09, 2020 | 88.98 | 90.69 | 88.98 | 89.70 | 113,584 | -1.14(-1.26%) |
Jun 08, 2020 | 89.75 | 90.87 | 89.15 | 90.84 | 200,680 | +0.42(+0.47%) |
Jun 05, 2020 | 90.29 | 91.60 | 90.29 | 90.42 | 180,900 | +2.10(+2.38%) |
Jun 04, 2020 | 87.31 | 88.78 | 87.12 | 88.32 | 331,262 | -0.78(-0.88%) |
Jun 03, 2020 | 86.67 | 89.86 | 86.45 | 89.10 | 289,451 | +2.71(+3.14%) |
Jun 02, 2020 | 85.40 | 86.39 | 85.31 | 86.39 | 124,045 | +1.20(+1.41%) |
Jun 01, 2020 | 84.17 | 85.19 | 84.00 | 85.19 | 106,940 | +1.04(+1.24%) |
May 29, 2020 | 84.30 | 84.50 | 82.91 | 84.15 | 390,000 | -0.92(-1.08%) |
May 28, 2020 | 84.03 | 86.24 | 83.60 | 85.07 | 246,542 | +2.38(+2.88%) |
May 27, 2020 | 82.40 | 82.69 | 80.39 | 82.69 | 225,467 | +2.93(+3.67%) |
May 26, 2020 | 80.41 | 80.65 | 79.74 | 79.76 | 202,868 | +1.85(+2.38%) |
May 22, 2020 | 77.55 | 77.93 | 77.27 | 77.91 | 105,700 | -1.14(-1.44%) |
May 21, 2020 | 79.07 | 79.43 | 78.57 | 79.05 | 104,308 | -0.32(-0.40%) |
May 20, 2020 | 78.89 | 79.55 | 78.45 | 79.37 | 166,284 | +2.01(+2.60%) |
May 19, 2020 | 78.14 | 78.49 | 77.23 | 77.36 | 153,462 | +0.72(+0.94%) |
May 18, 2020 | 74.14 | 76.96 | 74.14 | 76.64 | 185,646 | +4.58(+6.36%) |
May 15, 2020 | 71.53 | 72.17 | 71.23 | 72.06 | 126,000 | -0.05(-0.07%) |
May 14, 2020 | 70.60 | 72.11 | 70.00 | 72.11 | 163,851 | -0.12(-0.17%) |
May 13, 2020 | 73.12 | 73.49 | 71.66 | 72.23 | 199,553 | -2.45(-3.28%) |
May 12, 2020 | 76.13 | 76.32 | 74.60 | 74.68 | 246,482 | -1.27(-1.68%) |
May 11, 2020 | 75.71 | 76.37 | 75.00 | 75.95 | 193,639 | -1.14(-1.47%) |
May 08, 2020 | 76.30 | 77.40 | 76.13 | 77.09 | 108,500 | +1.97(+2.62%) |
May 07, 2020 | 74.98 | 75.75 | 73.77 | 75.12 | 259,366 | +2.24(+3.07%) |
May 06, 2020 | 73.29 | 73.60 | 72.53 | 72.88 | 168,651 | -0.42(-0.57%) |
May 05, 2020 | 73.83 | 74.49 | 73.19 | 73.30 | 161,789 | -1.13(-1.52%) |
May 04, 2020 | 73.05 | 74.63 | 72.80 | 74.43 | 231,534 | -1.44(-1.90%) |