Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 113.81 | 113.82 | 113.11 | 113.38 | 416,504 | -0.81(-0.71%) |
Apr 29, 2021 | 113.50 | 114.24 | 113.50 | 114.19 | 399,377 | +1.26(+1.11%) |
Apr 28, 2021 | 113.11 | 113.47 | 112.85 | 112.93 | 364,893 | -0.01(-0.01%) |
Apr 27, 2021 | 112.97 | 113.14 | 112.53 | 112.94 | 362,471 | +0.05(+0.04%) |
Apr 26, 2021 | 113.61 | 113.83 | 112.84 | 112.90 | 444,073 | -0.47(-0.42%) |
Apr 23, 2021 | 112.50 | 113.79 | 112.46 | 113.37 | 268,286 | +0.96(+0.85%) |
Apr 22, 2021 | 113.38 | 113.42 | 112.35 | 112.41 | 553,259 | -0.88(-0.77%) |
Apr 21, 2021 | 111.90 | 113.41 | 111.89 | 113.28 | 476,537 | +1.40(+1.25%) |
Apr 20, 2021 | 111.95 | 112.23 | 111.51 | 111.88 | 411,358 | -0.27(-0.24%) |
Apr 19, 2021 | 112.18 | 112.40 | 111.65 | 112.15 | 327,151 | -0.03(-0.02%) |
Apr 16, 2021 | 112.07 | 112.50 | 111.91 | 112.18 | 360,097 | +0.65(+0.58%) |
Apr 15, 2021 | 111.13 | 111.58 | 110.80 | 111.53 | 344,650 | +0.67(+0.61%) |
Apr 14, 2021 | 110.37 | 111.29 | 110.35 | 110.86 | 383,014 | +0.50(+0.45%) |
Apr 13, 2021 | 110.69 | 110.69 | 109.97 | 110.36 | 373,947 | -0.70(-0.63%) |
Apr 12, 2021 | 110.69 | 111.13 | 110.67 | 111.06 | 330,141 | +0.52(+0.47%) |
Apr 09, 2021 | 110.31 | 110.59 | 109.93 | 110.54 | 454,073 | +0.50(+0.45%) |
Apr 08, 2021 | 110.10 | 110.17 | 109.57 | 110.04 | 476,781 | -0.19(-0.17%) |
Apr 07, 2021 | 110.57 | 110.87 | 110.02 | 110.23 | 435,986 | -0.28(-0.25%) |
Apr 06, 2021 | 110.34 | 110.92 | 110.34 | 110.50 | 547,914 | -0.04(-0.03%) |
Apr 05, 2021 | 110.27 | 110.72 | 110.04 | 110.54 | 550,943 | +0.87(+0.79%) |
Apr 01, 2021 | 108.99 | 109.73 | 108.35 | 109.67 | 437,508 | +0.66(+0.60%) |
Mar 31, 2021 | 109.64 | 109.90 | 108.97 | 109.02 | 496,778 | -0.68(-0.62%) |
Mar 30, 2021 | 109.76 | 110.04 | 109.40 | 109.70 | 397,829 | +0.00(+0.00%) |
Mar 29, 2021 | 109.58 | 110.36 | 109.17 | 109.70 | 434,960 | -0.24(-0.22%) |
Mar 26, 2021 | 108.82 | 109.95 | 108.62 | 109.94 | 494,565 | +1.67(+1.54%) |
Mar 25, 2021 | 106.36 | 108.49 | 105.77 | 108.27 | 659,667 | +1.65(+1.55%) |
Mar 24, 2021 | 106.57 | 108.11 | 106.57 | 106.62 | 731,294 | +0.48(+0.45%) |
Mar 23, 2021 | 106.81 | 107.20 | 105.81 | 106.14 | 660,067 | -1.11(-1.03%) |
Mar 22, 2021 | 107.45 | 107.51 | 106.80 | 107.24 | 409,998 | -0.33(-0.31%) |
Mar 19, 2021 | 107.95 | 108.22 | 106.87 | 107.58 | 811,247 | -0.45(-0.42%) |
Mar 18, 2021 | 108.66 | 109.34 | 107.74 | 108.03 | 643,978 | -0.58(-0.53%) |
Mar 17, 2021 | 108.84 | 108.97 | 108.08 | 108.61 | 349,454 | -0.28(-0.26%) |
Mar 16, 2021 | 109.56 | 109.56 | 108.58 | 108.89 | 622,115 | -0.99(-0.90%) |
Mar 15, 2021 | 109.33 | 109.93 | 108.69 | 109.88 | 767,609 | +0.69(+0.63%) |
Mar 12, 2021 | 108.29 | 109.26 | 108.28 | 109.19 | 614,958 | +1.37(+1.27%) |
Mar 11, 2021 | 108.15 | 108.64 | 107.68 | 107.83 | 491,247 | -0.24(-0.22%) |
Mar 10, 2021 | 106.52 | 108.47 | 106.52 | 108.07 | 658,651 | +1.84(+1.74%) |
Mar 09, 2021 | 107.12 | 107.56 | 106.22 | 106.22 | 572,484 | -0.90(-0.84%) |
Mar 08, 2021 | 105.88 | 107.87 | 105.61 | 107.12 | 630,078 | +1.66(+1.57%) |
Mar 05, 2021 | 103.31 | 105.74 | 102.95 | 105.46 | 1,709,478 | +2.95(+2.87%) |
Mar 04, 2021 | 103.58 | 104.34 | 101.55 | 102.52 | 711,944 | -1.06(-1.02%) |
Mar 03, 2021 | 103.26 | 104.54 | 103.06 | 103.57 | 852,963 | +0.43(+0.42%) |
Mar 02, 2021 | 103.54 | 103.82 | 102.90 | 103.14 | 666,918 | -0.33(-0.32%) |
Mar 01, 2021 | 102.80 | 104.22 | 102.80 | 103.47 | 907,329 | +1.83(+1.80%) |
Feb 26, 2021 | 103.15 | 103.20 | 101.55 | 101.64 | 1,014,284 | -1.59(-1.54%) |
Feb 25, 2021 | 104.86 | 105.28 | 102.98 | 103.22 | 690,464 | -1.51(-1.45%) |
Feb 24, 2021 | 103.68 | 104.95 | 103.56 | 104.74 | 680,796 | +1.17(+1.13%) |
Feb 23, 2021 | 103.31 | 103.82 | 102.94 | 103.56 | 555,392 | +0.57(+0.55%) |
Feb 22, 2021 | 102.08 | 103.30 | 101.98 | 102.99 | 361,082 | +0.83(+0.82%) |
Feb 19, 2021 | 102.09 | 102.50 | 102.01 | 102.16 | 294,234 | +0.36(+0.35%) |
Feb 18, 2021 | 101.89 | 102.17 | 101.59 | 101.80 | 261,247 | -0.36(-0.35%) |
Feb 17, 2021 | 101.86 | 102.33 | 101.55 | 102.16 | 440,181 | +0.22(+0.22%) |
Feb 16, 2021 | 102.47 | 102.50 | 101.78 | 101.94 | 488,528 | -0.05(-0.05%) |
Feb 12, 2021 | 101.61 | 102.10 | 101.44 | 101.98 | 579,201 | +0.28(+0.27%) |
Feb 11, 2021 | 102.09 | 102.24 | 100.98 | 101.71 | 321,689 | -0.20(-0.20%) |
Feb 10, 2021 | 101.82 | 102.21 | 101.40 | 101.91 | 466,557 | +0.48(+0.47%) |
Feb 09, 2021 | 101.19 | 101.66 | 100.82 | 101.44 | 1,001,214 | +0.19(+0.19%) |
Feb 08, 2021 | 100.76 | 101.29 | 100.55 | 101.24 | 4,363,106 | +0.90(+0.90%) |
Feb 05, 2021 | 100.09 | 100.50 | 99.93 | 100.34 | 353,538 | +0.79(+0.79%) |
Feb 04, 2021 | 98.68 | 99.66 | 98.47 | 99.55 | 326,728 | +1.05(+1.06%) |
Feb 03, 2021 | 98.17 | 98.66 | 97.65 | 98.51 | 467,576 | +0.35(+0.36%) |
Feb 02, 2021 | 98.10 | 98.74 | 97.76 | 98.16 | 435,831 | +0.68(+0.70%) |
Feb 01, 2021 | 97.33 | 97.67 | 96.37 | 97.48 | 626,411 | +0.92(+0.95%) |
Jan 29, 2021 | 98.02 | 98.43 | 96.30 | 96.56 | 774,776 | -1.89(-1.92%) |
Jan 28, 2021 | 98.83 | 99.72 | 98.39 | 98.45 | 511,356 | +0.10(+0.10%) |
Jan 27, 2021 | 98.72 | 99.32 | 97.96 | 98.35 | 571,933 | -1.43(-1.43%) |
Jan 26, 2021 | 100.43 | 100.56 | 99.49 | 99.78 | 1,135,066 | -0.10(-0.10%) |
Jan 25, 2021 | 99.14 | 100.24 | 98.86 | 99.88 | 490,872 | +0.32(+0.32%) |
Jan 22, 2021 | 99.01 | 99.76 | 98.60 | 99.56 | 474,764 | -0.16(-0.16%) |
Jan 21, 2021 | 100.58 | 100.78 | 99.62 | 99.72 | 547,854 | -1.00(-0.99%) |
Jan 20, 2021 | 100.53 | 100.87 | 100.08 | 100.72 | 416,053 | +0.37(+0.37%) |
Jan 19, 2021 | 100.83 | 100.88 | 100.24 | 100.35 | 402,292 | +0.14(+0.14%) |
Jan 15, 2021 | 100.25 | 100.56 | 99.16 | 100.22 | 571,134 | -0.74(-0.74%) |
Jan 14, 2021 | 100.71 | 101.50 | 100.55 | 100.96 | 418,796 | +0.65(+0.65%) |
Jan 13, 2021 | 100.70 | 100.83 | 100.08 | 100.31 | 1,322,944 | -0.39(-0.38%) |
Jan 12, 2021 | 99.94 | 100.86 | 99.70 | 100.69 | 1,170,423 | +0.92(+0.92%) |
Jan 11, 2021 | 98.96 | 100.04 | 98.71 | 99.77 | 1,008,178 | +0.04(+0.04%) |
Jan 08, 2021 | 100.16 | 100.16 | 98.66 | 99.74 | 583,889 | -0.12(-0.12%) |
Jan 07, 2021 | 100.22 | 100.33 | 99.56 | 99.86 | 458,684 | +0.13(+0.13%) |
Jan 06, 2021 | 97.16 | 100.32 | 97.16 | 99.73 | 769,786 | +3.20(+3.32%) |
Jan 05, 2021 | 95.86 | 97.20 | 95.69 | 96.53 | 526,707 | +0.70(+0.73%) |
Jan 04, 2021 | 97.45 | 97.47 | 95.09 | 95.83 | 789,804 | -1.34(-1.38%) |
Dec 31, 2020 | 97.17 | 97.17 | 97.17 | 469,630 | +0.51(+0.53%) | |
Dec 30, 2020 | 96.22 | 97.07 | 96.22 | 96.66 | 469,630 | +0.62(+0.65%) |
Dec 29, 2020 | 97.10 | 97.21 | 95.72 | 96.03 | 640,754 | -0.76(-0.79%) |
Dec 28, 2020 | 96.82 | 97.53 | 96.63 | 96.79 | 488,395 | +0.34(+0.35%) |
Dec 24, 2020 | 96.33 | 96.45 | 95.72 | 96.45 | 339,366 | +0.30(+0.31%) |
Dec 23, 2020 | 96.01 | 96.67 | 95.89 | 96.15 | 539,039 | +0.64(+0.67%) |
Dec 22, 2020 | 95.81 | 95.82 | 95.27 | 95.51 | 3,307,747 | -0.29(-0.31%) |
Dec 21, 2020 | 95.40 | 95.93 | 94.47 | 95.80 | 959,359 | -0.82(-0.84%) |
Dec 18, 2020 | 97.53 | 97.86 | 96.23 | 96.62 | 1,307,101 | -0.77(-0.79%) |
Dec 17, 2020 | 97.39 | 97.56 | 97.07 | 97.39 | 1,376,770 | +0.34(+0.35%) |
Dec 16, 2020 | 97.60 | 97.69 | 96.81 | 97.06 | 325,004 | -0.49(-0.50%) |
Dec 15, 2020 | 96.50 | 97.63 | 96.24 | 97.55 | 431,204 | +1.63(+1.70%) |
Dec 14, 2020 | 97.66 | 97.98 | 95.92 | 95.92 | 769,476 | -0.98(-1.01%) |
Dec 11, 2020 | 96.44 | 97.07 | 96.22 | 96.90 | 334,048 | -0.15(-0.16%) |
Dec 10, 2020 | 96.81 | 97.19 | 96.51 | 97.06 | 414,124 | -0.13(-0.13%) |
Dec 09, 2020 | 97.20 | 97.58 | 96.67 | 97.18 | 741,138 | +0.23(+0.23%) |
Dec 08, 2020 | 95.90 | 97.16 | 95.90 | 96.96 | 749,803 | +0.66(+0.69%) |
Dec 07, 2020 | 96.78 | 96.85 | 96.03 | 96.29 | 1,264,414 | -0.94(-0.96%) |
Dec 04, 2020 | 95.89 | 97.23 | 95.89 | 97.23 | 399,845 | +1.68(+1.76%) |
Dec 03, 2020 | 95.37 | 96.09 | 95.25 | 95.55 | 551,564 | +0.25(+0.26%) |
Dec 02, 2020 | 94.87 | 95.43 | 94.66 | 95.30 | 447,879 | +0.18(+0.19%) |
Dec 01, 2020 | 95.45 | 96.16 | 94.99 | 95.12 | 694,045 | +0.78(+0.83%) |
Nov 30, 2020 | 95.71 | 95.71 | 94.20 | 94.34 | 601,527 | -1.70(-1.77%) |
Nov 27, 2020 | 96.70 | 96.70 | 95.79 | 96.04 | 776,365 | -0.63(-0.65%) |
Nov 25, 2020 | 97.37 | 97.37 | 96.34 | 96.67 | 534,851 | -0.91(-0.93%) |
Nov 24, 2020 | 96.27 | 97.69 | 96.22 | 97.57 | 623,424 | +2.42(+2.54%) |
Nov 23, 2020 | 94.47 | 95.50 | 94.33 | 95.16 | 1,325,896 | +1.38(+1.47%) |
Nov 20, 2020 | 93.99 | 94.27 | 93.52 | 93.78 | 500,962 | -0.43(-0.45%) |
Nov 19, 2020 | 93.86 | 94.28 | 93.23 | 94.20 | 450,705 | +0.05(+0.06%) |
Nov 18, 2020 | 95.92 | 96.09 | 94.15 | 94.15 | 539,383 | -1.52(-1.59%) |
Nov 17, 2020 | 95.56 | 96.03 | 94.65 | 95.67 | 481,026 | -0.82(-0.85%) |
Nov 16, 2020 | 96.05 | 96.50 | 95.24 | 96.48 | 2,794,018 | +2.33(+2.47%) |
Nov 13, 2020 | 92.69 | 94.33 | 92.64 | 94.16 | 567,750 | +2.05(+2.23%) |
Nov 12, 2020 | 93.18 | 93.20 | 91.24 | 92.10 | 614,372 | -1.77(-1.89%) |
Nov 11, 2020 | 95.24 | 95.24 | 93.38 | 93.88 | 578,698 | -0.98(-1.03%) |
Nov 10, 2020 | 92.83 | 95.12 | 92.79 | 94.86 | 1,037,332 | +2.40(+2.60%) |
Nov 09, 2020 | 92.15 | 94.62 | 91.98 | 92.46 | 944,373 | +4.94(+5.65%) |
Nov 06, 2020 | 88.30 | 88.64 | 87.29 | 87.51 | 429,333 | -0.59(-0.67%) |
Nov 05, 2020 | 87.30 | 88.65 | 87.27 | 88.10 | 575,741 | +1.70(+1.97%) |
Nov 04, 2020 | 87.58 | 88.29 | 86.35 | 86.40 | 1,286,499 | -1.58(-1.80%) |
Nov 03, 2020 | 87.43 | 88.42 | 87.37 | 87.99 | 956,355 | +1.58(+1.83%) |
Nov 02, 2020 | 85.03 | 86.50 | 84.64 | 86.40 | 929,882 | +2.37(+2.82%) |
Oct 30, 2020 | 83.65 | 84.37 | 83.11 | 84.03 | 947,791 | +0.01(+0.01%) |
Oct 29, 2020 | 83.25 | 84.63 | 82.36 | 84.02 | 935,266 | +0.63(+0.75%) |
Oct 28, 2020 | 84.50 | 85.19 | 83.33 | 83.40 | 860,566 | -2.49(-2.90%) |
Oct 27, 2020 | 87.33 | 87.38 | 85.89 | 85.89 | 516,289 | -1.61(-1.84%) |
Oct 26, 2020 | 88.12 | 88.16 | 86.63 | 87.50 | 668,596 | -1.57(-1.77%) |
Oct 23, 2020 | 89.17 | 89.48 | 88.46 | 89.07 | 448,368 | +0.35(+0.40%) |
Oct 22, 2020 | 87.59 | 88.78 | 87.50 | 88.71 | 518,892 | +1.19(+1.36%) |
Oct 21, 2020 | 87.47 | 88.09 | 87.42 | 87.52 | 539,190 | -0.07(-0.08%) |
Oct 20, 2020 | 87.49 | 88.37 | 87.36 | 87.59 | 705,830 | +0.49(+0.56%) |
Oct 19, 2020 | 88.56 | 88.79 | 86.97 | 87.10 | 550,294 | -1.32(-1.49%) |
Oct 16, 2020 | 88.58 | 88.89 | 88.15 | 88.42 | 640,259 | -0.02(-0.02%) |
Oct 15, 2020 | 87.15 | 88.55 | 86.96 | 88.44 | 623,624 | +0.45(+0.52%) |
Oct 14, 2020 | 88.23 | 88.90 | 87.88 | 87.99 | 555,465 | -0.25(-0.28%) |
Oct 13, 2020 | 88.88 | 89.15 | 87.98 | 88.23 | 585,165 | -1.05(-1.18%) |
Oct 12, 2020 | 88.91 | 89.54 | 88.76 | 89.29 | 565,011 | +0.57(+0.65%) |
Oct 09, 2020 | 89.28 | 89.49 | 88.55 | 88.71 | 524,619 | -0.07(-0.08%) |
Oct 08, 2020 | 88.13 | 88.81 | 88.08 | 88.79 | 579,563 | +1.75(+2.02%) |
Oct 07, 2020 | 86.60 | 87.41 | 86.52 | 87.03 | 554,605 | +1.08(+1.26%) |
Oct 06, 2020 | 86.66 | 87.82 | 85.83 | 85.95 | 869,126 | -0.37(-0.43%) |
Oct 05, 2020 | 85.49 | 86.44 | 85.49 | 86.32 | 646,520 | +1.41(+1.66%) |
Oct 02, 2020 | 82.91 | 85.32 | 82.89 | 84.91 | 728,172 | +0.92(+1.09%) |
Oct 01, 2020 | 84.20 | 84.60 | 83.39 | 84.00 | 741,353 | +0.02(+0.02%) |
Sep 30, 2020 | 83.69 | 84.68 | 83.32 | 83.98 | 569,038 | +0.54(+0.64%) |
Sep 29, 2020 | 84.16 | 84.20 | 82.97 | 83.44 | 417,599 | -0.75(-0.89%) |
Sep 28, 2020 | 83.69 | 84.65 | 83.69 | 84.19 | 818,960 | +1.40(+1.69%) |
Sep 25, 2020 | 81.54 | 82.98 | 81.37 | 82.79 | 663,475 | +0.79(+0.96%) |
Sep 24, 2020 | 81.61 | 82.92 | 80.91 | 82.00 | 944,961 | +0.38(+0.47%) |
Sep 23, 2020 | 83.61 | 84.01 | 81.61 | 81.61 | 705,636 | -1.79(-2.15%) |
Sep 22, 2020 | 83.33 | 84.11 | 82.90 | 83.41 | 979,437 | +0.24(+0.28%) |
Sep 21, 2020 | 84.32 | 84.32 | 82.31 | 83.17 | 847,281 | -2.43(-2.83%) |
Sep 18, 2020 | 86.57 | 86.70 | 85.28 | 85.60 | 438,796 | -0.89(-1.03%) |
Sep 17, 2020 | 85.74 | 86.74 | 85.24 | 86.49 | 588,196 | -0.14(-0.16%) |
Sep 16, 2020 | 86.31 | 87.51 | 86.10 | 86.63 | 494,101 | +0.55(+0.64%) |
Sep 15, 2020 | 86.67 | 86.91 | 85.94 | 86.07 | 351,482 | -0.26(-0.30%) |
Sep 14, 2020 | 85.92 | 86.69 | 85.65 | 86.34 | 428,764 | +1.05(+1.23%) |
Sep 11, 2020 | 85.26 | 85.66 | 84.63 | 85.29 | 683,439 | +0.32(+0.38%) |
Sep 10, 2020 | 86.31 | 86.43 | 84.88 | 84.97 | 588,110 | -1.24(-1.43%) |
Sep 09, 2020 | 85.87 | 86.81 | 85.70 | 86.20 | 717,706 | +0.82(+0.96%) |
Sep 08, 2020 | 86.74 | 86.74 | 85.14 | 85.38 | 689,221 | -1.89(-2.17%) |
Sep 04, 2020 | 87.89 | 88.23 | 86.25 | 87.28 | 747,162 | +0.03(+0.03%) |
Sep 03, 2020 | 88.57 | 89.53 | 86.67 | 87.25 | 836,414 | -1.35(-1.53%) |
Sep 02, 2020 | 87.31 | 88.81 | 87.11 | 88.60 | 693,103 | +1.43(+1.65%) |
Sep 01, 2020 | 86.74 | 87.17 | 86.28 | 87.17 | 511,544 | +0.22(+0.25%) |
Aug 31, 2020 | 87.75 | 87.75 | 86.92 | 86.95 | 1,057,959 | -0.89(-1.02%) |
Aug 28, 2020 | 87.64 | 87.88 | 86.95 | 87.84 | 401,619 | +0.50(+0.57%) |
Aug 27, 2020 | 86.91 | 87.90 | 86.87 | 87.35 | 648,659 | +0.66(+0.76%) |
Aug 26, 2020 | 87.06 | 87.06 | 86.42 | 86.69 | 811,913 | -0.57(-0.65%) |
Aug 25, 2020 | 87.89 | 88.06 | 86.95 | 87.26 | 588,552 | -0.34(-0.39%) |
Aug 24, 2020 | 86.51 | 87.60 | 86.16 | 87.60 | 472,843 | +1.45(+1.69%) |
Aug 21, 2020 | 86.13 | 86.39 | 85.78 | 86.15 | 499,807 | -0.19(-0.22%) |
Aug 20, 2020 | 86.39 | 86.77 | 86.10 | 86.34 | 476,758 | -0.63(-0.73%) |
Aug 19, 2020 | 87.51 | 87.89 | 86.81 | 86.97 | 505,080 | -0.40(-0.45%) |
Aug 18, 2020 | 87.92 | 88.02 | 87.26 | 87.37 | 481,147 | -0.60(-0.69%) |
Aug 17, 2020 | 88.21 | 88.37 | 87.74 | 87.97 | 421,833 | -0.15(-0.17%) |
Aug 14, 2020 | 87.73 | 88.54 | 87.46 | 88.12 | 678,674 | +0.16(+0.18%) |
Aug 13, 2020 | 88.29 | 88.58 | 87.82 | 87.96 | 586,343 | -0.77(-0.86%) |
Aug 12, 2020 | 89.05 | 89.22 | 88.36 | 88.73 | 662,566 | +0.47(+0.53%) |
Aug 11, 2020 | 88.96 | 89.74 | 88.03 | 88.26 | 673,974 | +0.05(+0.06%) |
Aug 10, 2020 | 87.27 | 88.39 | 87.27 | 88.20 | 669,587 | +1.09(+1.25%) |
Aug 07, 2020 | 85.34 | 87.13 | 85.34 | 87.11 | 536,157 | +1.49(+1.74%) |
Aug 06, 2020 | 85.46 | 85.94 | 85.24 | 85.62 | 450,856 | -0.11(-0.13%) |
Aug 05, 2020 | 85.46 | 86.00 | 85.38 | 85.73 | 534,537 | +0.72(+0.85%) |
Aug 04, 2020 | 84.41 | 85.04 | 84.29 | 85.01 | 598,090 | +0.33(+0.39%) |
Aug 03, 2020 | 84.55 | 84.82 | 83.99 | 84.68 | 488,557 | +0.25(+0.30%) |
Jul 31, 2020 | 84.41 | 84.51 | 83.18 | 84.42 | 765,004 | -0.35(-0.42%) |
Jul 30, 2020 | 85.02 | 85.18 | 83.96 | 84.78 | 603,450 | -1.29(-1.50%) |
Jul 29, 2020 | 85.09 | 86.23 | 84.98 | 86.07 | 432,803 | +1.25(+1.47%) |
Jul 28, 2020 | 84.82 | 85.43 | 84.65 | 84.82 | 688,097 | -0.16(-0.19%) |
Jul 27, 2020 | 84.72 | 85.02 | 84.06 | 84.98 | 564,994 | +0.27(+0.32%) |
Jul 24, 2020 | 85.15 | 85.62 | 84.56 | 84.71 | 397,518 | -0.49(-0.57%) |
Jul 23, 2020 | 85.02 | 85.71 | 84.74 | 85.20 | 1,115,001 | +0.13(+0.15%) |
Jul 22, 2020 | 84.38 | 85.13 | 84.16 | 85.07 | 539,377 | +0.47(+0.55%) |
Jul 21, 2020 | 83.80 | 85.03 | 83.75 | 84.60 | 1,164,783 | +1.43(+1.71%) |
Jul 20, 2020 | 84.14 | 84.23 | 83.08 | 83.18 | 537,345 | -1.26(-1.50%) |
Jul 17, 2020 | 84.69 | 85.02 | 84.21 | 84.44 | 597,109 | +0.05(+0.06%) |
Jul 16, 2020 | 84.13 | 85.09 | 83.84 | 84.39 | 945,344 | -0.03(-0.03%) |
Jul 15, 2020 | 84.15 | 84.72 | 83.66 | 84.41 | 1,206,461 | +1.71(+2.07%) |
Jul 14, 2020 | 81.48 | 82.77 | 81.08 | 82.70 | 922,282 | +1.13(+1.38%) |
Jul 13, 2020 | 81.87 | 82.83 | 81.30 | 81.57 | 949,225 | +0.23(+0.29%) |
Jul 10, 2020 | 79.65 | 81.39 | 79.65 | 81.34 | 975,234 | +1.71(+2.15%) |
Jul 09, 2020 | 81.36 | 81.47 | 79.06 | 79.62 | 1,061,314 | -1.80(-2.22%) |
Jul 08, 2020 | 81.62 | 82.08 | 80.81 | 81.43 | 693,958 | -0.08(-0.10%) |
Jul 07, 2020 | 82.19 | 82.25 | 81.36 | 81.51 | 867,590 | -1.34(-1.61%) |
Jul 06, 2020 | 83.54 | 83.83 | 82.50 | 82.84 | 799,072 | +0.67(+0.81%) |
Jul 02, 2020 | 82.85 | 83.63 | 82.01 | 82.18 | 1,156,539 | +0.50(+0.61%) |
Jul 01, 2020 | 82.37 | 82.82 | 81.46 | 81.68 | 972,091 | -0.61(-0.75%) |
Jun 30, 2020 | 81.09 | 82.67 | 80.99 | 82.29 | 1,296,039 | +1.02(+1.25%) |
Jun 29, 2020 | 79.87 | 81.36 | 79.68 | 81.27 | 920,994 | +2.08(+2.62%) |
Jun 26, 2020 | 80.62 | 80.67 | 79.01 | 79.20 | 846,348 | -1.79(-2.21%) |
Jun 25, 2020 | 79.92 | 81.04 | 79.42 | 80.99 | 1,487,339 | +0.86(+1.07%) |
Jun 24, 2020 | 81.91 | 81.99 | 79.46 | 80.13 | 1,707,389 | -2.45(-2.97%) |
Jun 23, 2020 | 83.63 | 83.88 | 82.55 | 82.58 | 760,922 | -0.12(-0.14%) |
Jun 22, 2020 | 82.45 | 82.99 | 81.52 | 82.70 | 961,197 | -0.12(-0.14%) |
Jun 19, 2020 | 84.63 | 84.68 | 82.35 | 82.82 | 1,207,739 | -0.76(-0.91%) |
Jun 18, 2020 | 82.94 | 84.12 | 82.76 | 83.58 | 769,606 | +0.06(+0.08%) |
Jun 17, 2020 | 84.71 | 84.71 | 83.40 | 83.51 | 695,386 | -0.94(-1.11%) |
Jun 16, 2020 | 85.50 | 85.78 | 83.24 | 84.45 | 1,474,710 | +1.77(+2.15%) |
Jun 15, 2020 | 79.70 | 83.24 | 79.08 | 82.68 | 1,040,553 | +0.99(+1.22%) |
Jun 12, 2020 | 83.05 | 83.31 | 79.83 | 81.69 | 1,648,753 | +1.28(+1.59%) |
Jun 11, 2020 | 83.07 | 83.49 | 80.19 | 80.40 | 1,480,811 | -5.69(-6.61%) |
Jun 10, 2020 | 88.32 | 88.32 | 86.09 | 86.09 | 685,496 | -2.31(-2.61%) |
Jun 09, 2020 | 88.95 | 89.01 | 87.95 | 88.40 | 817,658 | -1.78(-1.98%) |
Jun 08, 2020 | 89.30 | 90.19 | 89.17 | 90.19 | 902,508 | +1.66(+1.87%) |
Jun 05, 2020 | 88.39 | 89.76 | 88.13 | 88.53 | 1,383,506 | +2.93(+3.42%) |
Jun 04, 2020 | 84.79 | 85.64 | 84.22 | 85.60 | 589,929 | +0.34(+0.40%) |
Jun 03, 2020 | 83.78 | 85.57 | 83.75 | 85.26 | 1,046,445 | +2.49(+3.01%) |
Jun 02, 2020 | 82.45 | 83.07 | 82.32 | 82.77 | 1,262,236 | +0.71(+0.86%) |
Jun 01, 2020 | 81.42 | 82.57 | 81.29 | 82.06 | 531,710 | +0.70(+0.86%) |
May 29, 2020 | 81.25 | 81.67 | 80.14 | 81.36 | 909,164 | -0.37(-0.45%) |
May 28, 2020 | 83.26 | 83.31 | 81.43 | 81.73 | 1,048,793 | -0.84(-1.02%) |
May 27, 2020 | 82.11 | 82.66 | 81.15 | 82.57 | 754,903 | +2.06(+2.56%) |
May 26, 2020 | 80.02 | 81.11 | 79.97 | 80.51 | 929,820 | +2.79(+3.58%) |
May 22, 2020 | 77.82 | 77.89 | 77.04 | 77.73 | 594,462 | -0.14(-0.18%) |
May 21, 2020 | 77.74 | 78.51 | 77.45 | 77.87 | 866,803 | -0.01(-0.01%) |
May 20, 2020 | 77.43 | 78.30 | 77.36 | 77.88 | 717,985 | +1.34(+1.76%) |
May 19, 2020 | 77.89 | 77.99 | 76.48 | 76.53 | 831,614 | -1.55(-1.98%) |
May 18, 2020 | 76.52 | 78.58 | 76.52 | 78.08 | 1,371,674 | +4.19(+5.67%) |
May 15, 2020 | 73.34 | 73.93 | 72.59 | 73.89 | 715,587 | +0.12(+0.16%) |
May 14, 2020 | 71.76 | 73.82 | 70.26 | 73.78 | 944,671 | +0.98(+1.34%) |
May 13, 2020 | 74.73 | 74.76 | 72.21 | 72.80 | 1,084,978 | -2.32(-3.09%) |
May 12, 2020 | 77.78 | 77.94 | 75.12 | 75.12 | 790,548 | -2.35(-3.03%) |
May 11, 2020 | 77.61 | 78.12 | 76.55 | 77.47 | 1,247,717 | -0.89(-1.13%) |
May 08, 2020 | 77.07 | 78.43 | 76.88 | 78.35 | 750,418 | +2.48(+3.27%) |
May 07, 2020 | 75.84 | 77.03 | 75.73 | 75.87 | 1,045,570 | +0.89(+1.18%) |
May 06, 2020 | 76.53 | 76.82 | 74.94 | 74.98 | 817,329 | -1.28(-1.68%) |
May 05, 2020 | 76.95 | 77.67 | 76.21 | 76.27 | 952,420 | +0.16(+0.21%) |
May 04, 2020 | 75.51 | 76.18 | 74.67 | 76.10 | 1,007,859 | -0.05(-0.07%) |