Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 188.16 | 190.26 | 183.46 | 183.93 | 626,156 | -6.14(-3.23%) |
Apr 29, 2021 | 188.14 | 190.20 | 185.51 | 190.07 | 616,885 | +3.84(+2.06%) |
Apr 28, 2021 | 184.41 | 186.56 | 182.93 | 186.23 | 633,551 | +1.53(+0.83%) |
Apr 27, 2021 | 180.25 | 185.19 | 178.22 | 184.71 | 536,397 | +4.49(+2.49%) |
Apr 26, 2021 | 176.85 | 180.64 | 176.79 | 180.22 | 483,144 | +3.60(+2.04%) |
Apr 23, 2021 | 168.94 | 177.39 | 168.55 | 176.62 | 484,847 | +8.03(+4.76%) |
Apr 22, 2021 | 170.11 | 170.80 | 167.53 | 168.59 | 604,952 | -1.57(-0.92%) |
Apr 21, 2021 | 170.15 | 171.36 | 168.34 | 170.15 | 770,843 | -0.19(-0.11%) |
Apr 20, 2021 | 172.76 | 173.03 | 168.26 | 170.34 | 262,880 | -1.96(-1.14%) |
Apr 19, 2021 | 169.57 | 172.42 | 169.28 | 172.30 | 308,537 | +2.48(+1.46%) |
Apr 16, 2021 | 170.46 | 171.23 | 169.42 | 169.82 | 325,484 | +0.97(+0.58%) |
Apr 15, 2021 | 168.80 | 168.99 | 166.48 | 168.85 | 330,489 | +0.19(+0.11%) |
Apr 14, 2021 | 168.88 | 170.56 | 168.10 | 168.66 | 330,310 | +0.22(+0.13%) |
Apr 13, 2021 | 168.80 | 169.38 | 166.47 | 168.45 | 317,961 | -2.66(-1.56%) |
Apr 12, 2021 | 168.57 | 171.42 | 166.32 | 171.11 | 389,124 | +2.52(+1.49%) |
Apr 09, 2021 | 165.61 | 168.79 | 165.61 | 168.59 | 383,975 | +2.89(+1.75%) |
Apr 08, 2021 | 165.98 | 166.17 | 163.68 | 165.70 | 456,871 | +0.27(+0.16%) |
Apr 07, 2021 | 167.56 | 167.74 | 163.81 | 165.44 | 515,833 | -2.17(-1.29%) |
Apr 06, 2021 | 168.71 | 171.99 | 165.54 | 167.60 | 448,607 | -2.40(-1.41%) |
Apr 05, 2021 | 171.39 | 171.99 | 166.99 | 170.00 | 786,488 | +2.68(+1.60%) |
Apr 01, 2021 | 165.44 | 169.64 | 164.10 | 167.33 | 1,063,401 | +3.86(+2.36%) |
Mar 31, 2021 | 151.06 | 167.83 | 150.53 | 163.46 | 2,482,879 | +19.21(+13.32%) |
Mar 30, 2021 | 143.42 | 145.24 | 140.43 | 144.25 | 781,183 | +1.28(+0.89%) |
Mar 29, 2021 | 144.24 | 147.26 | 142.64 | 142.98 | 520,033 | -1.31(-0.91%) |
Mar 26, 2021 | 141.67 | 144.94 | 138.72 | 144.28 | 661,761 | +8.48(+6.24%) |
Mar 25, 2021 | 131.00 | 136.48 | 129.13 | 135.80 | 363,158 | +5.46(+4.19%) |
Mar 24, 2021 | 131.82 | 133.00 | 129.76 | 130.34 | 455,462 | +1.06(+0.82%) |
Mar 23, 2021 | 132.35 | 133.33 | 127.81 | 129.28 | 687,471 | -4.68(-3.49%) |
Mar 22, 2021 | 135.53 | 135.53 | 131.36 | 133.96 | 610,994 | -1.18(-0.87%) |
Mar 19, 2021 | 135.77 | 136.32 | 133.08 | 135.14 | 1,124,571 | -0.99(-0.73%) |
Mar 18, 2021 | 141.40 | 141.47 | 135.53 | 136.13 | 497,354 | -6.10(-4.29%) |
Mar 17, 2021 | 142.21 | 144.58 | 140.53 | 142.23 | 506,831 | -0.10(-0.07%) |
Mar 16, 2021 | 145.63 | 145.88 | 140.82 | 142.33 | 602,348 | -3.15(-2.17%) |
Mar 15, 2021 | 138.43 | 146.29 | 136.55 | 145.48 | 665,970 | +5.96(+4.27%) |
Mar 12, 2021 | 133.07 | 140.53 | 132.68 | 139.52 | 486,025 | +5.77(+4.31%) |
Mar 11, 2021 | 133.74 | 135.62 | 132.59 | 133.75 | 252,269 | +0.63(+0.48%) |
Mar 10, 2021 | 130.86 | 133.35 | 129.57 | 133.12 | 426,632 | +3.52(+2.71%) |
Mar 09, 2021 | 130.77 | 131.54 | 127.70 | 129.60 | 374,984 | -0.56(-0.43%) |
Mar 08, 2021 | 125.42 | 130.77 | 124.27 | 130.16 | 340,066 | +5.12(+4.10%) |
Mar 05, 2021 | 122.40 | 125.78 | 118.99 | 125.03 | 284,852 | +3.94(+3.26%) |
Mar 04, 2021 | 123.67 | 124.79 | 118.56 | 121.09 | 300,351 | -3.15(-2.54%) |
Mar 03, 2021 | 125.65 | 127.47 | 123.83 | 124.24 | 374,495 | -0.95(-0.76%) |
Mar 02, 2021 | 125.57 | 125.57 | 122.86 | 125.19 | 374,489 | -0.81(-0.65%) |
Mar 01, 2021 | 124.84 | 127.24 | 123.10 | 126.01 | 288,677 | +3.85(+3.16%) |
Feb 26, 2021 | 123.08 | 124.33 | 120.28 | 122.15 | 275,162 | -0.39(-0.32%) |
Feb 25, 2021 | 126.69 | 127.63 | 122.13 | 122.54 | 304,696 | -3.99(-3.16%) |
Feb 24, 2021 | 125.93 | 127.71 | 125.22 | 126.53 | 293,224 | +1.35(+1.08%) |
Feb 23, 2021 | 120.57 | 125.49 | 117.61 | 125.18 | 298,427 | +3.85(+3.18%) |
Feb 22, 2021 | 120.39 | 122.51 | 118.55 | 121.33 | 333,807 | +0.69(+0.58%) |
Feb 19, 2021 | 120.43 | 121.81 | 118.99 | 120.64 | 308,876 | +1.32(+1.10%) |
Feb 18, 2021 | 120.37 | 120.60 | 116.82 | 119.32 | 277,676 | -1.65(-1.37%) |
Feb 17, 2021 | 121.68 | 122.46 | 119.40 | 120.97 | 215,748 | -1.59(-1.29%) |
Feb 16, 2021 | 125.62 | 126.12 | 122.30 | 122.56 | 221,114 | -1.88(-1.51%) |
Feb 12, 2021 | 122.96 | 124.53 | 122.50 | 124.44 | 175,938 | +0.80(+0.65%) |
Feb 11, 2021 | 121.72 | 124.38 | 121.72 | 123.64 | 251,278 | +2.23(+1.84%) |
Feb 10, 2021 | 123.70 | 124.18 | 120.87 | 121.41 | 223,115 | -1.35(-1.10%) |
Feb 09, 2021 | 124.63 | 124.73 | 121.34 | 122.76 | 198,498 | -0.94(-0.76%) |
Feb 08, 2021 | 120.70 | 123.72 | 120.70 | 123.70 | 437,565 | +3.73(+3.11%) |
Feb 05, 2021 | 118.87 | 120.03 | 117.82 | 119.96 | 219,443 | +2.00(+1.70%) |
Feb 04, 2021 | 118.14 | 119.69 | 116.93 | 117.96 | 353,501 | +0.77(+0.66%) |
Feb 03, 2021 | 119.01 | 119.28 | 116.10 | 117.19 | 340,660 | -1.40(-1.18%) |
Feb 02, 2021 | 125.82 | 125.82 | 117.19 | 118.58 | 607,680 | -5.43(-4.38%) |
Feb 01, 2021 | 120.62 | 124.30 | 119.32 | 124.01 | 428,224 | +4.89(+4.11%) |
Jan 29, 2021 | 123.06 | 125.33 | 118.68 | 119.12 | 743,523 | -3.80(-3.10%) |
Jan 28, 2021 | 128.54 | 131.75 | 121.84 | 122.92 | 567,727 | -6.88(-5.30%) |
Jan 27, 2021 | 119.67 | 134.33 | 118.84 | 129.80 | 1,206,185 | +8.03(+6.60%) |
Jan 26, 2021 | 124.17 | 124.62 | 121.35 | 121.77 | 502,410 | -1.28(-1.04%) |
Jan 25, 2021 | 121.75 | 123.90 | 120.78 | 123.04 | 635,094 | +1.30(+1.07%) |
Jan 22, 2021 | 120.31 | 122.09 | 119.01 | 121.75 | 324,218 | +0.62(+0.52%) |
Jan 21, 2021 | 117.65 | 121.83 | 117.30 | 121.12 | 689,343 | +3.68(+3.13%) |
Jan 20, 2021 | 116.26 | 117.85 | 114.43 | 117.45 | 580,495 | +1.17(+1.01%) |
Jan 19, 2021 | 117.90 | 119.50 | 115.48 | 116.28 | 618,580 | -0.48(-0.41%) |
Jan 15, 2021 | 115.64 | 117.60 | 114.64 | 116.75 | 622,273 | -0.11(-0.09%) |
Jan 14, 2021 | 116.58 | 117.65 | 114.33 | 116.86 | 570,526 | +1.18(+1.02%) |
Jan 13, 2021 | 117.66 | 118.31 | 114.69 | 115.68 | 350,666 | -1.84(-1.57%) |
Jan 12, 2021 | 115.28 | 117.58 | 113.81 | 117.53 | 429,019 | +2.49(+2.17%) |
Jan 11, 2021 | 113.50 | 115.61 | 113.35 | 115.03 | 501,518 | +0.25(+0.22%) |
Jan 08, 2021 | 122.22 | 122.70 | 113.95 | 114.78 | 787,188 | -5.22(-4.35%) |
Jan 07, 2021 | 123.82 | 124.69 | 116.63 | 120.00 | 1,197,156 | -6.97(-5.49%) |
Jan 06, 2021 | 122.38 | 127.73 | 121.68 | 126.97 | 633,402 | +7.18(+6.00%) |
Jan 05, 2021 | 120.39 | 123.14 | 118.87 | 119.78 | 523,295 | +0.81(+0.68%) |
Jan 04, 2021 | 120.60 | 122.65 | 118.10 | 118.97 | 681,138 | -0.86(-0.72%) |
Dec 31, 2020 | 119.83 | 119.83 | 119.83 | 456,109 | +0.55(+0.46%) | |
Dec 30, 2020 | 117.21 | 119.74 | 117.21 | 119.28 | 456,109 | +2.27(+1.94%) |
Dec 29, 2020 | 118.28 | 119.45 | 116.08 | 117.01 | 342,583 | -1.48(-1.25%) |
Dec 28, 2020 | 119.39 | 119.85 | 118.03 | 118.49 | 265,482 | +0.78(+0.66%) |
Dec 24, 2020 | 116.88 | 117.91 | 115.03 | 117.71 | 132,377 | +0.58(+0.50%) |
Dec 23, 2020 | 115.75 | 118.23 | 114.99 | 117.13 | 550,230 | +3.40(+2.99%) |
Dec 22, 2020 | 115.42 | 115.42 | 113.07 | 113.72 | 702,481 | -0.86(-0.75%) |
Dec 21, 2020 | 113.00 | 115.44 | 111.94 | 114.58 | 431,174 | -0.82(-0.71%) |
Dec 18, 2020 | 113.72 | 116.45 | 113.23 | 115.41 | 1,337,008 | +2.23(+1.97%) |
Dec 17, 2020 | 113.34 | 113.34 | 111.46 | 113.18 | 418,764 | +0.95(+0.85%) |
Dec 16, 2020 | 113.20 | 113.60 | 110.94 | 112.23 | 473,098 | -1.99(-1.74%) |
Dec 15, 2020 | 112.98 | 114.22 | 110.93 | 114.22 | 508,303 | +2.98(+2.68%) |
Dec 14, 2020 | 115.78 | 115.78 | 111.01 | 111.24 | 458,854 | -3.59(-3.13%) |
Dec 11, 2020 | 112.44 | 114.93 | 112.02 | 114.83 | 409,661 | +1.00(+0.88%) |
Dec 10, 2020 | 114.73 | 115.74 | 113.33 | 113.83 | 465,642 | -1.95(-1.68%) |
Dec 09, 2020 | 117.94 | 119.13 | 115.49 | 115.78 | 767,991 | -1.83(-1.56%) |
Dec 08, 2020 | 116.62 | 119.72 | 116.29 | 117.61 | 425,394 | +0.37(+0.31%) |
Dec 07, 2020 | 121.89 | 121.89 | 116.96 | 117.25 | 490,011 | -4.42(-3.64%) |
Dec 04, 2020 | 120.34 | 121.67 | 119.09 | 121.67 | 405,518 | +2.44(+2.05%) |
Dec 03, 2020 | 118.28 | 119.98 | 116.39 | 119.23 | 448,946 | +1.54(+1.31%) |
Dec 02, 2020 | 117.23 | 118.81 | 117.06 | 117.68 | 437,268 | -0.48(-0.41%) |
Dec 01, 2020 | 119.24 | 119.80 | 117.34 | 118.17 | 452,449 | +0.68(+0.58%) |
Nov 30, 2020 | 119.36 | 120.79 | 117.48 | 117.48 | 642,124 | -2.39(-2.00%) |
Nov 27, 2020 | 120.94 | 121.65 | 118.54 | 119.88 | 178,456 | -0.34(-0.28%) |
Nov 25, 2020 | 119.55 | 120.56 | 117.15 | 120.22 | 465,947 | -0.72(-0.60%) |
Nov 24, 2020 | 114.77 | 121.64 | 114.42 | 120.94 | 654,820 | +7.48(+6.59%) |
Nov 23, 2020 | 109.56 | 113.55 | 109.18 | 113.46 | 479,618 | +4.74(+4.36%) |
Nov 20, 2020 | 110.28 | 110.93 | 107.42 | 108.72 | 493,534 | -2.45(-2.21%) |
Nov 19, 2020 | 108.76 | 111.22 | 107.45 | 111.17 | 437,363 | +2.54(+2.34%) |
Nov 18, 2020 | 107.17 | 110.02 | 106.20 | 108.63 | 691,730 | +1.79(+1.68%) |
Nov 17, 2020 | 105.37 | 107.78 | 104.67 | 106.84 | 505,458 | -0.03(-0.03%) |
Nov 16, 2020 | 105.50 | 106.96 | 103.75 | 106.87 | 448,367 | +3.69(+3.58%) |
Nov 13, 2020 | 100.59 | 104.09 | 100.36 | 103.17 | 407,438 | +3.74(+3.76%) |
Nov 12, 2020 | 100.62 | 100.66 | 98.31 | 99.43 | 532,879 | -2.09(-2.06%) |
Nov 11, 2020 | 105.52 | 105.69 | 101.14 | 101.52 | 417,785 | -3.00(-2.87%) |
Nov 10, 2020 | 103.53 | 105.08 | 102.75 | 104.52 | 470,385 | +1.95(+1.90%) |
Nov 09, 2020 | 100.63 | 103.82 | 98.98 | 102.57 | 987,644 | +8.23(+8.73%) |
Nov 06, 2020 | 94.30 | 96.12 | 94.10 | 94.34 | 318,614 | +0.23(+0.24%) |
Nov 05, 2020 | 92.08 | 95.52 | 91.68 | 94.11 | 426,337 | +3.53(+3.90%) |
Nov 04, 2020 | 92.33 | 92.40 | 89.91 | 90.58 | 449,302 | -3.34(-3.56%) |
Nov 03, 2020 | 92.95 | 94.59 | 92.66 | 93.92 | 611,661 | +2.32(+2.53%) |
Nov 02, 2020 | 89.41 | 92.17 | 89.18 | 91.61 | 509,670 | +3.39(+3.85%) |
Oct 30, 2020 | 88.77 | 89.43 | 86.99 | 88.21 | 620,151 | -0.64(-0.72%) |
Oct 29, 2020 | 88.37 | 91.01 | 88.29 | 88.86 | 641,545 | -0.15(-0.17%) |
Oct 28, 2020 | 88.93 | 90.67 | 88.81 | 89.00 | 554,512 | -1.79(-1.97%) |
Oct 27, 2020 | 90.19 | 91.31 | 89.81 | 90.80 | 415,304 | +0.47(+0.51%) |
Oct 26, 2020 | 92.03 | 92.58 | 88.81 | 90.33 | 528,510 | -3.37(-3.60%) |
Oct 23, 2020 | 95.53 | 96.53 | 92.53 | 93.70 | 316,997 | -0.65(-0.69%) |
Oct 22, 2020 | 92.53 | 95.71 | 92.08 | 94.36 | 622,201 | +2.41(+2.63%) |
Oct 21, 2020 | 92.10 | 93.86 | 91.79 | 91.94 | 465,415 | -0.46(-0.49%) |
Oct 20, 2020 | 93.73 | 94.05 | 91.56 | 92.40 | 646,959 | -0.17(-0.18%) |
Oct 19, 2020 | 93.52 | 96.04 | 91.82 | 92.57 | 744,178 | -0.71(-0.76%) |
Oct 16, 2020 | 95.00 | 95.74 | 93.02 | 93.28 | 881,974 | -1.10(-1.16%) |
Oct 15, 2020 | 94.20 | 95.07 | 93.26 | 94.38 | 1,141,635 | -1.32(-1.38%) |
Oct 14, 2020 | 95.76 | 97.56 | 95.63 | 95.70 | 601,470 | -0.06(-0.06%) |
Oct 13, 2020 | 96.13 | 97.24 | 95.51 | 95.76 | 972,690 | -0.59(-0.62%) |
Oct 12, 2020 | 99.03 | 99.03 | 96.07 | 96.35 | 817,312 | -2.10(-2.13%) |
Oct 09, 2020 | 101.59 | 102.75 | 98.01 | 98.45 | 1,089,501 | -1.90(-1.89%) |
Oct 08, 2020 | 112.30 | 112.31 | 99.99 | 100.35 | 2,408,004 | -11.58(-10.35%) |
Oct 07, 2020 | 110.07 | 113.41 | 110.01 | 111.93 | 630,493 | +3.53(+3.25%) |
Oct 06, 2020 | 109.45 | 110.15 | 107.64 | 108.40 | 563,334 | -0.30(-0.27%) |
Oct 05, 2020 | 105.73 | 109.39 | 105.35 | 108.70 | 531,974 | +4.33(+4.15%) |
Oct 02, 2020 | 99.08 | 104.80 | 99.08 | 104.37 | 579,407 | +2.94(+2.89%) |
Oct 01, 2020 | 102.20 | 103.42 | 100.83 | 101.43 | 660,536 | +0.29(+0.28%) |
Sep 30, 2020 | 100.46 | 102.67 | 100.25 | 101.15 | 491,831 | +1.34(+1.35%) |
Sep 29, 2020 | 100.21 | 101.28 | 99.29 | 99.80 | 515,909 | -0.55(-0.55%) |
Sep 28, 2020 | 98.14 | 101.43 | 98.07 | 100.36 | 734,014 | +4.28(+4.45%) |
Sep 25, 2020 | 95.48 | 97.26 | 95.29 | 96.08 | 533,366 | -0.42(-0.44%) |
Sep 24, 2020 | 96.39 | 98.84 | 95.12 | 96.50 | 549,588 | -0.42(-0.43%) |
Sep 23, 2020 | 99.39 | 101.31 | 96.52 | 96.92 | 619,662 | -2.55(-2.56%) |
Sep 22, 2020 | 97.84 | 100.34 | 97.66 | 99.47 | 594,951 | +1.54(+1.57%) |
Sep 21, 2020 | 99.53 | 100.22 | 96.65 | 97.93 | 484,536 | -4.70(-4.58%) |
Sep 18, 2020 | 105.19 | 106.47 | 102.19 | 102.63 | 1,096,685 | -2.37(-2.26%) |
Sep 17, 2020 | 103.75 | 105.56 | 99.78 | 105.00 | 611,609 | -0.62(-0.59%) |
Sep 16, 2020 | 102.29 | 106.62 | 102.29 | 105.62 | 469,440 | +1.76(+1.69%) |
Sep 15, 2020 | 103.75 | 104.39 | 101.65 | 103.86 | 380,627 | +0.58(+0.56%) |
Sep 14, 2020 | 104.12 | 104.95 | 103.16 | 103.28 | 339,735 | +0.07(+0.07%) |
Sep 11, 2020 | 103.51 | 104.96 | 103.06 | 103.21 | 375,006 | +0.03(+0.03%) |
Sep 10, 2020 | 105.56 | 106.39 | 102.82 | 103.18 | 358,686 | -1.77(-1.69%) |
Sep 09, 2020 | 104.39 | 105.51 | 103.84 | 104.95 | 379,199 | +0.92(+0.88%) |
Sep 08, 2020 | 105.98 | 106.57 | 104.01 | 104.03 | 332,335 | -3.03(-2.83%) |
Sep 04, 2020 | 108.92 | 108.92 | 106.12 | 107.07 | 221,603 | +0.31(+0.29%) |
Sep 03, 2020 | 109.14 | 110.24 | 106.13 | 106.76 | 264,683 | -2.85(-2.60%) |
Sep 02, 2020 | 107.68 | 109.99 | 105.80 | 109.61 | 290,526 | +1.93(+1.79%) |
Sep 01, 2020 | 107.35 | 107.97 | 106.31 | 107.68 | 341,529 | -0.33(-0.30%) |
Aug 31, 2020 | 109.00 | 109.99 | 107.81 | 108.01 | 378,928 | -1.63(-1.49%) |
Aug 28, 2020 | 109.91 | 109.91 | 108.37 | 109.64 | 156,539 | +0.38(+0.35%) |
Aug 27, 2020 | 109.96 | 110.89 | 108.18 | 109.25 | 207,616 | -0.47(-0.43%) |
Aug 26, 2020 | 108.59 | 110.59 | 107.97 | 109.72 | 246,383 | +0.86(+0.79%) |
Aug 25, 2020 | 110.75 | 110.83 | 108.17 | 108.87 | 288,501 | -1.13(-1.02%) |
Aug 24, 2020 | 108.41 | 110.25 | 107.70 | 109.99 | 387,347 | +2.43(+2.26%) |
Aug 21, 2020 | 107.37 | 108.54 | 106.97 | 107.56 | 156,539 | -0.40(-0.38%) |
Aug 20, 2020 | 108.16 | 109.71 | 107.31 | 107.97 | 265,096 | -1.54(-1.41%) |
Aug 19, 2020 | 109.78 | 110.82 | 109.29 | 109.51 | 549,117 | -0.29(-0.26%) |
Aug 18, 2020 | 109.70 | 110.46 | 108.54 | 109.80 | 480,720 | +0.42(+0.38%) |
Aug 17, 2020 | 108.06 | 109.85 | 106.57 | 109.38 | 1,069,550 | +1.62(+1.50%) |
Aug 14, 2020 | 105.87 | 108.50 | 105.87 | 107.76 | 166,658 | +0.60(+0.56%) |
Aug 13, 2020 | 107.13 | 107.74 | 106.36 | 107.16 | 184,903 | -0.17(-0.16%) |
Aug 12, 2020 | 109.67 | 110.27 | 106.12 | 107.32 | 354,865 | -1.23(-1.14%) |
Aug 11, 2020 | 107.78 | 110.51 | 107.22 | 108.56 | 487,921 | +2.61(+2.46%) |
Aug 10, 2020 | 104.09 | 106.98 | 104.09 | 105.95 | 422,969 | +1.92(+1.84%) |
Aug 07, 2020 | 101.12 | 104.08 | 101.12 | 104.03 | 430,154 | +2.82(+2.78%) |
Aug 06, 2020 | 101.68 | 102.48 | 100.41 | 101.22 | 304,128 | -0.80(-0.78%) |
Aug 05, 2020 | 99.52 | 103.06 | 99.36 | 102.02 | 413,932 | +3.01(+3.04%) |
Aug 04, 2020 | 98.35 | 99.71 | 97.55 | 99.00 | 409,474 | +0.90(+0.92%) |
Aug 03, 2020 | 98.29 | 99.85 | 96.86 | 98.10 | 568,218 | +0.17(+0.17%) |
Jul 31, 2020 | 99.12 | 99.43 | 96.74 | 97.94 | 899,873 | -1.92(-1.92%) |
Jul 30, 2020 | 99.49 | 100.53 | 98.24 | 99.85 | 296,805 | -1.61(-1.59%) |
Jul 29, 2020 | 99.65 | 101.82 | 99.65 | 101.46 | 313,371 | +2.31(+2.33%) |
Jul 28, 2020 | 100.77 | 101.78 | 98.96 | 99.15 | 319,134 | -2.46(-2.42%) |
Jul 27, 2020 | 100.22 | 102.36 | 99.13 | 101.61 | 350,241 | +1.30(+1.29%) |
Jul 24, 2020 | 101.39 | 101.87 | 99.95 | 100.32 | 366,202 | -0.99(-0.98%) |
Jul 23, 2020 | 100.21 | 102.70 | 100.21 | 101.31 | 440,043 | +0.39(+0.38%) |
Jul 22, 2020 | 99.31 | 101.04 | 99.31 | 100.92 | 492,897 | +1.39(+1.40%) |
Jul 21, 2020 | 100.02 | 102.11 | 99.17 | 99.53 | 555,988 | +0.46(+0.47%) |
Jul 20, 2020 | 98.36 | 100.22 | 98.30 | 99.06 | 947,635 | +0.12(+0.12%) |
Jul 17, 2020 | 98.56 | 99.80 | 98.22 | 98.94 | 987,705 | +1.02(+1.04%) |
Jul 16, 2020 | 95.85 | 98.38 | 95.58 | 97.93 | 1,003,322 | +1.21(+1.25%) |
Jul 15, 2020 | 93.29 | 97.18 | 92.96 | 96.72 | 808,631 | +6.21(+6.86%) |
Jul 14, 2020 | 86.70 | 90.68 | 85.98 | 90.51 | 455,127 | +3.27(+3.74%) |
Jul 13, 2020 | 89.19 | 89.19 | 86.00 | 87.25 | 623,771 | -1.01(-1.14%) |
Jul 10, 2020 | 87.51 | 89.28 | 87.39 | 88.25 | 322,613 | +0.55(+0.63%) |
Jul 09, 2020 | 90.74 | 90.92 | 87.20 | 87.70 | 520,482 | -3.06(-3.37%) |
Jul 08, 2020 | 89.82 | 91.22 | 89.39 | 90.76 | 628,582 | +0.83(+0.92%) |
Jul 07, 2020 | 91.81 | 92.14 | 89.64 | 89.93 | 876,484 | -2.94(-3.17%) |
Jul 06, 2020 | 90.52 | 93.07 | 89.59 | 92.87 | 1,494,540 | +4.56(+5.16%) |
Jul 02, 2020 | 93.01 | 94.49 | 88.05 | 88.31 | 809,978 | -2.55(-2.80%) |
Jul 01, 2020 | 95.42 | 96.45 | 90.23 | 90.86 | 876,603 | -3.63(-3.84%) |
Jun 30, 2020 | 98.69 | 99.38 | 91.88 | 94.49 | 1,357,260 | +6.33(+7.18%) |
Jun 29, 2020 | 85.12 | 88.78 | 84.25 | 88.16 | 603,664 | +4.82(+5.78%) |
Jun 26, 2020 | 85.72 | 86.67 | 82.55 | 83.35 | 1,187,307 | -2.34(-2.73%) |
Jun 25, 2020 | 83.54 | 85.88 | 82.43 | 85.69 | 822,697 | +1.00(+1.18%) |
Jun 24, 2020 | 88.67 | 88.67 | 84.52 | 84.69 | 600,608 | -4.66(-5.21%) |
Jun 23, 2020 | 89.57 | 90.21 | 88.01 | 89.35 | 689,063 | +1.19(+1.35%) |
Jun 22, 2020 | 88.31 | 88.99 | 86.05 | 88.15 | 673,370 | -1.14(-1.28%) |
Jun 19, 2020 | 91.99 | 91.99 | 87.80 | 89.30 | 600,644 | -1.06(-1.17%) |
Jun 18, 2020 | 93.01 | 93.89 | 89.72 | 90.35 | 756,713 | -3.95(-4.19%) |
Jun 17, 2020 | 95.22 | 95.96 | 93.90 | 94.30 | 254,519 | -0.52(-0.55%) |
Jun 16, 2020 | 95.72 | 97.05 | 93.50 | 94.83 | 937,006 | -1.61(-1.67%) |
Jun 15, 2020 | 92.04 | 97.59 | 91.96 | 96.43 | 349,317 | +0.01(+0.01%) |
Jun 12, 2020 | 97.23 | 97.96 | 93.07 | 96.42 | 706,426 | +3.82(+4.12%) |
Jun 11, 2020 | 94.60 | 96.63 | 92.38 | 92.60 | 576,339 | -7.98(-7.94%) |
Jun 10, 2020 | 106.69 | 107.45 | 99.53 | 100.59 | 1,035,794 | -8.54(-7.82%) |
Jun 09, 2020 | 109.55 | 110.34 | 106.39 | 109.13 | 617,016 | -4.20(-3.71%) |
Jun 08, 2020 | 113.50 | 115.92 | 110.88 | 113.33 | 768,253 | +6.63(+6.22%) |
Jun 05, 2020 | 104.59 | 109.12 | 104.05 | 106.70 | 901,068 | +8.25(+8.38%) |
Jun 04, 2020 | 94.88 | 98.63 | 94.31 | 98.45 | 1,255,211 | +3.07(+3.22%) |
Jun 03, 2020 | 94.62 | 96.36 | 94.06 | 95.38 | 485,294 | +3.32(+3.60%) |
Jun 02, 2020 | 92.10 | 93.95 | 90.92 | 92.06 | 527,450 | +1.18(+1.30%) |
Jun 01, 2020 | 85.48 | 91.40 | 84.78 | 90.88 | 819,245 | +5.85(+6.88%) |
May 29, 2020 | 86.58 | 86.58 | 84.23 | 85.02 | 3,050,846 | -2.67(-3.05%) |
May 28, 2020 | 93.51 | 93.76 | 87.60 | 87.70 | 568,336 | -5.38(-5.78%) |
May 27, 2020 | 91.50 | 93.96 | 90.80 | 93.08 | 635,141 | +4.30(+4.85%) |
May 26, 2020 | 87.56 | 90.56 | 86.47 | 88.78 | 705,913 | +5.10(+6.10%) |
May 22, 2020 | 83.78 | 83.99 | 81.77 | 83.67 | 362,129 | +0.46(+0.56%) |
May 21, 2020 | 83.15 | 83.79 | 81.77 | 83.21 | 449,702 | +0.06(+0.07%) |
May 20, 2020 | 81.20 | 83.77 | 80.62 | 83.15 | 495,025 | +3.66(+4.61%) |
May 19, 2020 | 83.03 | 83.64 | 79.34 | 79.49 | 484,283 | -4.37(-5.21%) |
May 18, 2020 | 80.13 | 84.58 | 79.56 | 83.86 | 551,834 | +7.53(+9.87%) |
May 15, 2020 | 74.49 | 77.35 | 74.18 | 76.33 | 447,849 | +1.08(+1.43%) |
May 14, 2020 | 71.29 | 75.38 | 69.63 | 75.25 | 604,831 | +1.74(+2.36%) |
May 13, 2020 | 76.39 | 76.44 | 71.91 | 73.52 | 748,530 | -3.91(-5.05%) |
May 12, 2020 | 80.50 | 81.22 | 77.38 | 77.43 | 508,913 | -2.39(-2.99%) |
May 11, 2020 | 83.66 | 83.66 | 79.52 | 79.81 | 601,906 | -5.04(-5.94%) |
May 08, 2020 | 85.24 | 85.61 | 83.99 | 84.86 | 446,025 | +1.34(+1.61%) |
May 07, 2020 | 83.43 | 84.84 | 82.67 | 83.51 | 351,067 | +1.83(+2.24%) |
May 06, 2020 | 82.70 | 82.92 | 80.34 | 81.69 | 463,339 | -0.92(-1.11%) |
May 05, 2020 | 83.02 | 86.25 | 82.12 | 82.61 | 358,535 | +1.52(+1.87%) |
May 04, 2020 | 80.18 | 81.84 | 78.21 | 81.09 | 476,522 | -0.18(-0.22%) |