Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 116.89 | 117.22 | 116.89 | 117.06 | 13,537 | +0.28(+0.24%) |
May 27, 2021 | 116.61 | 116.89 | 116.46 | 116.79 | 30,664 | +1.19(+1.03%) |
May 26, 2021 | 115.61 | 115.80 | 115.26 | 115.60 | 6,832 | +0.18(+0.15%) |
May 25, 2021 | 115.97 | 116.12 | 115.42 | 115.42 | 6,300 | -0.20(-0.17%) |
May 24, 2021 | 115.36 | 115.79 | 115.30 | 115.62 | 2,800 | +0.74(+0.64%) |
May 21, 2021 | 115.06 | 115.41 | 114.56 | 114.88 | 5,375 | +0.53(+0.47%) |
May 20, 2021 | 113.93 | 114.47 | 113.87 | 114.34 | 7,122 | +0.79(+0.70%) |
May 19, 2021 | 113.15 | 113.55 | 112.30 | 113.55 | 51,186 | -1.05(-0.91%) |
May 18, 2021 | 115.66 | 115.66 | 114.60 | 114.60 | 18,389 | -0.63(-0.54%) |
May 17, 2021 | 114.62 | 115.27 | 114.62 | 115.23 | 5,146 | -0.72(-0.62%) |
May 14, 2021 | 114.91 | 116.00 | 114.91 | 115.95 | 12,271 | +1.82(+1.59%) |
May 13, 2021 | 112.48 | 114.40 | 112.48 | 114.13 | 7,460 | +1.53(+1.36%) |
May 12, 2021 | 114.35 | 114.35 | 112.49 | 112.60 | 6,150 | -2.65(-2.30%) |
May 11, 2021 | 115.28 | 115.69 | 114.27 | 115.25 | 112,281 | -1.67(-1.43%) |
May 10, 2021 | 117.89 | 118.13 | 116.91 | 116.93 | 12,003 | -0.39(-0.33%) |
May 07, 2021 | 115.94 | 117.33 | 115.94 | 117.32 | 7,304 | +1.35(+1.16%) |
May 06, 2021 | 115.39 | 115.97 | 115.06 | 115.97 | 18,920 | +1.06(+0.92%) |
May 05, 2021 | 114.88 | 115.15 | 114.17 | 114.91 | 25,945 | +0.92(+0.81%) |
May 04, 2021 | 113.52 | 113.99 | 113.15 | 113.99 | 24,162 | -0.45(-0.39%) |
May 03, 2021 | 114.04 | 114.58 | 113.92 | 114.44 | 22,208 | +1.43(+1.26%) |
Apr 30, 2021 | 113.63 | 113.63 | 112.78 | 113.01 | 94,965 | -1.27(-1.11%) |
Apr 29, 2021 | 114.45 | 114.45 | 113.55 | 114.28 | 14,946 | +0.30(+0.26%) |
Apr 28, 2021 | 113.91 | 114.19 | 113.83 | 113.99 | 19,122 | -0.36(-0.32%) |
Apr 27, 2021 | 113.89 | 114.40 | 113.84 | 114.35 | 5,918 | +0.47(+0.41%) |
Apr 26, 2021 | 114.28 | 114.31 | 113.80 | 113.89 | 38,554 | +0.12(+0.11%) |
Apr 23, 2021 | 112.91 | 113.89 | 112.82 | 113.76 | 11,568 | +1.01(+0.89%) |
Apr 22, 2021 | 113.17 | 113.61 | 112.69 | 112.75 | 19,357 | -0.12(-0.11%) |
Apr 21, 2021 | 111.39 | 112.98 | 111.39 | 112.88 | 3,911 | +1.04(+0.93%) |
Apr 20, 2021 | 112.72 | 112.72 | 111.26 | 111.84 | 10,846 | -1.77(-1.56%) |
Apr 19, 2021 | 114.03 | 114.03 | 113.34 | 113.61 | 6,597 | -0.62(-0.54%) |
Apr 16, 2021 | 113.99 | 114.25 | 113.80 | 114.23 | 18,509 | +0.87(+0.76%) |
Apr 15, 2021 | 113.30 | 113.43 | 113.01 | 113.36 | 31,187 | +0.66(+0.58%) |
Apr 14, 2021 | 112.57 | 113.13 | 112.56 | 112.71 | 6,640 | +0.02(+0.02%) |
Apr 13, 2021 | 112.51 | 112.89 | 111.97 | 112.69 | 39,708 | -0.24(-0.21%) |
Apr 12, 2021 | 112.81 | 112.96 | 112.58 | 112.92 | 55,619 | -0.13(-0.12%) |
Apr 09, 2021 | 112.27 | 113.10 | 112.27 | 113.06 | 11,778 | +0.80(+0.71%) |
Apr 08, 2021 | 111.84 | 112.28 | 111.49 | 112.26 | 31,974 | +0.67(+0.60%) |
Apr 07, 2021 | 111.84 | 111.97 | 111.30 | 111.59 | 11,869 | -0.44(-0.39%) |
Apr 06, 2021 | 111.97 | 112.52 | 111.86 | 112.03 | 49,128 | -0.58(-0.52%) |
Apr 05, 2021 | 112.19 | 112.70 | 111.81 | 112.61 | 22,652 | +1.48(+1.33%) |
Apr 01, 2021 | 110.44 | 111.27 | 110.35 | 111.13 | 9,465 | +0.89(+0.81%) |
Mar 31, 2021 | 110.17 | 110.67 | 110.04 | 110.23 | 45,925 | -0.13(-0.12%) |
Mar 30, 2021 | 109.80 | 110.51 | 109.80 | 110.37 | 61,585 | +0.46(+0.41%) |
Mar 29, 2021 | 109.65 | 110.31 | 109.59 | 109.91 | 20,757 | -0.14(-0.13%) |
Mar 26, 2021 | 109.12 | 110.14 | 109.02 | 110.05 | 370,503 | +1.38(+1.27%) |
Mar 25, 2021 | 107.02 | 108.77 | 106.83 | 108.67 | 7,758 | +1.42(+1.32%) |
Mar 24, 2021 | 107.16 | 108.34 | 107.16 | 107.26 | 21,628 | +0.43(+0.40%) |
Mar 23, 2021 | 107.91 | 108.49 | 106.83 | 106.83 | 18,821 | -1.95(-1.79%) |
Mar 22, 2021 | 108.88 | 109.07 | 108.52 | 108.78 | 20,407 | -0.20(-0.18%) |
Mar 19, 2021 | 109.50 | 109.50 | 108.27 | 108.98 | 26,186 | -0.77(-0.70%) |
Mar 18, 2021 | 110.14 | 110.90 | 109.62 | 109.75 | 8,837 | -0.37(-0.34%) |
Mar 17, 2021 | 109.25 | 110.12 | 108.77 | 110.12 | 18,018 | +0.98(+0.90%) |
Mar 16, 2021 | 109.73 | 109.88 | 109.11 | 109.14 | 37,099 | -0.60(-0.55%) |
Mar 15, 2021 | 109.38 | 109.79 | 108.55 | 109.74 | 35,734 | +0.42(+0.38%) |
Mar 12, 2021 | 107.91 | 109.36 | 107.91 | 109.32 | 111,897 | +1.25(+1.15%) |
Mar 11, 2021 | 107.96 | 108.50 | 107.75 | 108.08 | 62,049 | +0.32(+0.30%) |
Mar 10, 2021 | 106.74 | 107.89 | 106.60 | 107.75 | 22,890 | +1.12(+1.05%) |
Mar 09, 2021 | 106.84 | 107.38 | 106.60 | 106.63 | 37,100 | +0.88(+0.84%) |
Mar 08, 2021 | 105.58 | 107.15 | 105.32 | 105.75 | 3,769,097 | +0.33(+0.32%) |
Mar 05, 2021 | 104.73 | 105.56 | 103.05 | 105.41 | 13,776 | +1.24(+1.19%) |
Mar 04, 2021 | 105.62 | 105.95 | 102.98 | 104.18 | 54,368 | -1.49(-1.41%) |
Mar 03, 2021 | 105.69 | 106.46 | 105.50 | 105.67 | 13,720 | -0.03(-0.03%) |
Mar 02, 2021 | 106.00 | 106.15 | 105.39 | 105.70 | 93,379 | -0.24(-0.22%) |
Mar 01, 2021 | 105.05 | 106.51 | 105.05 | 105.94 | 136,300 | +2.29(+2.21%) |
Feb 26, 2021 | 104.82 | 104.82 | 103.60 | 103.64 | 23,978 | -1.26(-1.20%) |
Feb 25, 2021 | 106.75 | 106.94 | 104.59 | 104.90 | 37,801 | -1.96(-1.83%) |
Feb 24, 2021 | 105.60 | 107.06 | 105.31 | 106.86 | 15,410 | +1.34(+1.27%) |
Feb 23, 2021 | 105.07 | 105.54 | 104.27 | 105.52 | 88,849 | +0.32(+0.31%) |
Feb 22, 2021 | 104.72 | 105.87 | 104.72 | 105.19 | 13,813 | +0.08(+0.07%) |
Feb 19, 2021 | 104.44 | 105.22 | 104.28 | 105.12 | 56,474 | +1.37(+1.32%) |
Feb 18, 2021 | 103.87 | 104.07 | 103.07 | 103.75 | 42,922 | -0.77(-0.74%) |
Feb 17, 2021 | 104.56 | 104.56 | 103.93 | 104.52 | 22,647 | -0.28(-0.26%) |
Feb 16, 2021 | 105.28 | 105.34 | 104.76 | 104.80 | 159,608 | +0.09(+0.09%) |
Feb 12, 2021 | 104.41 | 104.77 | 104.35 | 104.70 | 25,240 | +0.70(+0.68%) |
Feb 11, 2021 | 104.13 | 104.22 | 103.21 | 104.00 | 51,435 | +0.34(+0.33%) |
Feb 10, 2021 | 104.25 | 104.25 | 103.49 | 103.65 | 12,275 | -0.48(-0.47%) |
Feb 09, 2021 | 103.64 | 104.33 | 103.38 | 104.14 | 2,551,351 | +0.48(+0.47%) |
Feb 08, 2021 | 103.60 | 103.81 | 103.36 | 103.65 | 8,916 | +0.81(+0.79%) |
Feb 05, 2021 | 102.80 | 103.00 | 102.57 | 102.85 | 40,068 | +0.78(+0.76%) |
Feb 04, 2021 | 101.52 | 102.25 | 101.52 | 102.07 | 5,518 | +0.28(+0.28%) |
Feb 03, 2021 | 101.59 | 101.78 | 101.25 | 101.78 | 5,238 | +0.13(+0.13%) |
Feb 02, 2021 | 100.75 | 101.83 | 100.75 | 101.65 | 28,567 | +1.96(+1.97%) |
Feb 01, 2021 | 99.54 | 99.79 | 99.32 | 99.69 | 15,128 | +1.05(+1.06%) |
Jan 29, 2021 | 99.96 | 99.96 | 98.26 | 98.64 | 39,858 | -2.11(-2.10%) |
Jan 28, 2021 | 100.14 | 101.52 | 100.14 | 100.75 | 84,837 | +1.32(+1.33%) |
Jan 27, 2021 | 100.08 | 100.36 | 99.15 | 99.43 | 15,642 | -2.13(-2.10%) |
Jan 26, 2021 | 102.61 | 102.67 | 101.56 | 101.56 | 37,139 | -0.74(-0.73%) |
Jan 25, 2021 | 102.15 | 102.33 | 101.19 | 102.30 | 7,961 | -0.64(-0.62%) |
Jan 22, 2021 | 102.55 | 103.06 | 102.32 | 102.94 | 24,714 | -0.45(-0.43%) |
Jan 21, 2021 | 103.62 | 103.77 | 102.98 | 103.39 | 46,078 | -0.35(-0.34%) |
Jan 20, 2021 | 103.19 | 103.75 | 103.02 | 103.74 | 24,500 | +0.92(+0.89%) |
Jan 19, 2021 | 103.29 | 103.41 | 102.79 | 102.83 | 76,283 | +0.46(+0.45%) |
Jan 15, 2021 | 103.02 | 103.02 | 101.77 | 102.37 | 81,925 | -1.76(-1.69%) |
Jan 14, 2021 | 104.18 | 104.68 | 104.12 | 104.13 | 26,810 | +0.34(+0.33%) |
Jan 13, 2021 | 104.22 | 104.22 | 103.65 | 103.79 | 5,046 | -0.47(-0.45%) |
Jan 12, 2021 | 103.26 | 104.34 | 102.96 | 104.25 | 72,035 | +0.84(+0.81%) |
Jan 11, 2021 | 102.67 | 103.71 | 102.65 | 103.41 | 6,406 | -0.90(-0.86%) |
Jan 08, 2021 | 104.49 | 104.59 | 103.39 | 104.31 | 71,092 | +0.44(+0.42%) |
Jan 07, 2021 | 103.66 | 103.97 | 103.37 | 103.87 | 31,082 | +0.72(+0.70%) |
Jan 06, 2021 | 101.66 | 103.60 | 101.66 | 103.15 | 29,982 | +1.92(+1.90%) |
Jan 05, 2021 | 100.63 | 101.36 | 100.52 | 101.23 | 41,048 | +0.84(+0.83%) |
Jan 04, 2021 | 102.47 | 102.47 | 100.06 | 100.39 | 53,605 | -1.09(-1.08%) |
Dec 31, 2020 | 101.49 | 101.49 | 101.49 | 8,987 | +0.15(+0.15%) | |
Dec 30, 2020 | 101.69 | 101.69 | 101.33 | 101.33 | 8,987 | +0.19(+0.19%) |
Dec 29, 2020 | 102.11 | 102.13 | 100.90 | 101.14 | 7,765 | -0.11(-0.11%) |
Dec 28, 2020 | 101.52 | 101.73 | 101.23 | 101.26 | 3,921 | +0.66(+0.66%) |
Dec 24, 2020 | 100.62 | 100.62 | 100.59 | 100.59 | 1,051 | -0.05(-0.04%) |
Dec 23, 2020 | 100.47 | 100.71 | 100.47 | 100.64 | 2,066 | +0.85(+0.85%) |
Dec 22, 2020 | 99.70 | 100.06 | 99.70 | 99.79 | 19,218 | -0.32(-0.32%) |
Dec 21, 2020 | 98.92 | 100.50 | 98.55 | 100.11 | 10,163 | -0.95(-0.94%) |
Dec 18, 2020 | 101.14 | 101.14 | 100.62 | 101.06 | 18,824 | +0.05(+0.05%) |
Dec 17, 2020 | 101.08 | 101.17 | 100.92 | 101.00 | 5,840 | +0.29(+0.29%) |
Dec 16, 2020 | 101.00 | 101.00 | 100.31 | 100.72 | 25,849 | -0.22(-0.22%) |
Dec 15, 2020 | 100.36 | 101.04 | 100.11 | 100.94 | 7,150 | +1.16(+1.16%) |
Dec 14, 2020 | 101.22 | 101.27 | 99.76 | 99.77 | 139,511 | -0.55(-0.55%) |
Dec 11, 2020 | 99.63 | 100.37 | 99.63 | 100.32 | 17,661 | +0.08(+0.07%) |
Dec 10, 2020 | 100.00 | 100.61 | 100.00 | 100.25 | 29,045 | -0.59(-0.59%) |
Dec 09, 2020 | 101.04 | 101.04 | 100.28 | 100.84 | 52,038 | +0.10(+0.10%) |
Dec 08, 2020 | 100.11 | 100.81 | 100.01 | 100.74 | 12,694 | +0.58(+0.58%) |
Dec 07, 2020 | 100.53 | 100.61 | 100.00 | 100.16 | 21,295 | -0.64(-0.64%) |
Dec 04, 2020 | 100.37 | 100.87 | 100.37 | 100.81 | 20,623 | +0.80(+0.79%) |
Dec 03, 2020 | 99.89 | 100.52 | 99.89 | 100.01 | 26,780 | +0.27(+0.27%) |
Dec 02, 2020 | 99.41 | 99.88 | 99.41 | 99.74 | 42,515 | -0.13(-0.13%) |
Dec 01, 2020 | 100.19 | 100.50 | 99.75 | 99.87 | 53,143 | +0.77(+0.77%) |
Nov 30, 2020 | 100.13 | 100.13 | 98.87 | 99.10 | 81,119 | -1.27(-1.26%) |
Nov 27, 2020 | 100.37 | 100.58 | 100.12 | 100.37 | 17,027 | -0.02(-0.02%) |
Nov 25, 2020 | 100.56 | 100.56 | 99.92 | 100.39 | 29,401 | -0.76(-0.75%) |
Nov 24, 2020 | 100.71 | 101.17 | 100.45 | 101.14 | 66,197 | +1.64(+1.64%) |
Nov 23, 2020 | 99.23 | 99.84 | 99.11 | 99.51 | 24,121 | +0.83(+0.84%) |
Nov 20, 2020 | 98.93 | 98.93 | 98.51 | 98.68 | 48,331 | -0.30(-0.31%) |
Nov 19, 2020 | 98.37 | 98.98 | 98.14 | 98.98 | 22,798 | +0.63(+0.64%) |
Nov 18, 2020 | 99.17 | 99.51 | 98.35 | 98.35 | 11,340 | -0.68(-0.69%) |
Nov 17, 2020 | 98.67 | 99.19 | 98.12 | 99.03 | 57,254 | +0.02(+0.02%) |
Nov 16, 2020 | 98.91 | 99.26 | 98.17 | 99.01 | 95,895 | +1.81(+1.86%) |
Nov 13, 2020 | 95.94 | 97.27 | 95.94 | 97.20 | 11,421 | +1.50(+1.57%) |
Nov 12, 2020 | 96.28 | 96.49 | 95.31 | 95.70 | 27,579 | -1.22(-1.26%) |
Nov 11, 2020 | 97.63 | 97.63 | 96.60 | 96.92 | 41,154 | -0.18(-0.19%) |
Nov 10, 2020 | 96.31 | 97.61 | 96.26 | 97.10 | 66,731 | +1.13(+1.18%) |
Nov 09, 2020 | 98.56 | 98.70 | 95.97 | 95.97 | 61,839 | +3.25(+3.50%) |
Nov 06, 2020 | 92.65 | 92.98 | 92.49 | 92.72 | 4,230 | +0.26(+0.29%) |
Nov 05, 2020 | 91.69 | 92.67 | 91.69 | 92.46 | 5,701 | +2.26(+2.51%) |
Nov 04, 2020 | 90.40 | 91.59 | 89.50 | 90.19 | 66,505 | -0.26(-0.29%) |
Nov 03, 2020 | 89.41 | 90.73 | 89.09 | 90.45 | 48,743 | +2.72(+3.10%) |
Nov 02, 2020 | 86.97 | 87.94 | 86.82 | 87.73 | 16,590 | +1.90(+2.21%) |
Oct 30, 2020 | 85.77 | 85.98 | 85.14 | 85.83 | 15,758 | -0.28(-0.33%) |
Oct 29, 2020 | 85.27 | 86.57 | 85.27 | 86.11 | 29,508 | +0.95(+1.12%) |
Oct 28, 2020 | 86.18 | 86.25 | 85.16 | 85.16 | 12,277 | -2.80(-3.18%) |
Oct 27, 2020 | 89.17 | 89.17 | 87.94 | 87.95 | 22,677 | -1.35(-1.51%) |
Oct 26, 2020 | 89.28 | 89.30 | 88.76 | 89.30 | 3,707 | -2.11(-2.31%) |
Oct 23, 2020 | 91.50 | 91.54 | 90.92 | 91.42 | 3,595 | +0.50(+0.55%) |
Oct 22, 2020 | 90.57 | 91.03 | 90.40 | 90.91 | 18,390 | +0.26(+0.28%) |
Oct 21, 2020 | 91.17 | 91.22 | 90.65 | 90.65 | 3,955 | -0.87(-0.95%) |
Oct 20, 2020 | 91.41 | 92.23 | 91.41 | 91.52 | 6,362 | +0.68(+0.75%) |
Oct 19, 2020 | 91.84 | 92.13 | 90.72 | 90.84 | 43,295 | -0.76(-0.83%) |
Oct 16, 2020 | 91.31 | 91.94 | 91.27 | 91.59 | 15,335 | +0.65(+0.72%) |
Oct 15, 2020 | 89.97 | 90.94 | 89.90 | 90.94 | 22,250 | -0.27(-0.29%) |
Oct 14, 2020 | 91.20 | 91.77 | 91.20 | 91.21 | 184,440 | +0.13(+0.15%) |
Oct 13, 2020 | 91.25 | 91.47 | 90.90 | 91.07 | 7,430 | -0.80(-0.87%) |
Oct 12, 2020 | 91.72 | 91.96 | 91.59 | 91.88 | 9,826 | +0.56(+0.61%) |
Oct 09, 2020 | 91.36 | 91.72 | 91.20 | 91.32 | 6,134 | +0.31(+0.34%) |
Oct 08, 2020 | 90.80 | 91.03 | 90.53 | 91.01 | 8,464 | +0.59(+0.66%) |
Oct 07, 2020 | 89.93 | 90.49 | 89.67 | 90.41 | 8,148 | +1.41(+1.58%) |
Oct 06, 2020 | 90.30 | 90.40 | 88.99 | 89.00 | 7,879 | -0.84(-0.94%) |
Oct 05, 2020 | 89.22 | 89.97 | 89.22 | 89.85 | 15,591 | +1.37(+1.55%) |
Oct 02, 2020 | 86.76 | 88.68 | 86.76 | 88.48 | 3,913 | +0.33(+0.38%) |
Oct 01, 2020 | 88.43 | 88.77 | 87.58 | 88.14 | 17,932 | +0.02(+0.02%) |
Sep 30, 2020 | 88.49 | 88.92 | 87.95 | 88.13 | 16,588 | -0.40(-0.45%) |
Sep 29, 2020 | 91.01 | 91.01 | 88.34 | 88.52 | 63,880 | -0.05(-0.06%) |
Sep 28, 2020 | 88.41 | 88.93 | 88.41 | 88.57 | 5,759 | +1.38(+1.59%) |
Sep 25, 2020 | 85.72 | 87.25 | 85.60 | 87.19 | 333,035 | +0.80(+0.92%) |
Sep 24, 2020 | 87.25 | 87.25 | 86.14 | 86.39 | 16,713 | +0.04(+0.05%) |
Sep 23, 2020 | 87.45 | 87.62 | 86.35 | 86.35 | 42,818 | -1.04(-1.20%) |
Sep 22, 2020 | 87.06 | 87.41 | 86.45 | 87.40 | 112,925 | +0.51(+0.58%) |
Sep 21, 2020 | 86.29 | 86.89 | 86.03 | 86.89 | 17,150 | -2.96(-3.29%) |
Sep 18, 2020 | 90.45 | 90.81 | 89.71 | 89.85 | 18,402 | -0.75(-0.83%) |
Sep 17, 2020 | 89.35 | 90.83 | 89.35 | 90.60 | 54,553 | +0.37(+0.41%) |
Sep 16, 2020 | 90.34 | 90.77 | 90.23 | 90.23 | 2,745 | +0.35(+0.39%) |
Sep 15, 2020 | 90.29 | 90.29 | 89.87 | 89.88 | 2,150 | +0.09(+0.10%) |
Sep 14, 2020 | 89.60 | 89.83 | 89.47 | 89.79 | 3,877 | +0.96(+1.08%) |
Sep 11, 2020 | 88.29 | 89.08 | 88.29 | 88.83 | 26,545 | +0.94(+1.07%) |
Sep 10, 2020 | 89.05 | 89.14 | 87.77 | 87.90 | 3,266 | -1.00(-1.13%) |
Sep 09, 2020 | 87.70 | 89.14 | 87.70 | 88.90 | 20,803 | +1.56(+1.78%) |
Sep 08, 2020 | 87.09 | 88.00 | 87.09 | 87.34 | 17,242 | -1.29(-1.45%) |
Sep 04, 2020 | 89.03 | 89.12 | 87.57 | 88.63 | 14,806 | +0.45(+0.51%) |
Sep 03, 2020 | 90.46 | 90.46 | 87.89 | 88.18 | 39,386 | -2.33(-2.58%) |
Sep 02, 2020 | 89.59 | 90.57 | 89.59 | 90.51 | 7,990 | +1.43(+1.61%) |
Sep 01, 2020 | 88.16 | 89.14 | 88.16 | 89.08 | 3,871 | +0.38(+0.43%) |
Aug 31, 2020 | 89.40 | 89.40 | 88.70 | 88.70 | 19,237 | -0.56(-0.63%) |
Aug 28, 2020 | 88.95 | 89.26 | 88.92 | 89.26 | 7,191 | +0.65(+0.73%) |
Aug 27, 2020 | 88.81 | 88.93 | 88.34 | 88.62 | 8,644 | -0.12(-0.14%) |
Aug 26, 2020 | 88.60 | 88.85 | 88.60 | 88.74 | 15,771 | +0.24(+0.28%) |
Aug 25, 2020 | 89.10 | 89.10 | 88.12 | 88.50 | 26,972 | +0.11(+0.13%) |
Aug 24, 2020 | 87.99 | 88.38 | 87.88 | 88.38 | 2,492 | +1.36(+1.56%) |
Aug 21, 2020 | 86.52 | 87.07 | 86.35 | 87.03 | 11,845 | -0.03(-0.04%) |
Aug 20, 2020 | 86.58 | 87.06 | 86.58 | 87.06 | 956 | -0.26(-0.30%) |
Aug 19, 2020 | 87.85 | 87.97 | 87.25 | 87.32 | 7,217 | -0.36(-0.41%) |
Aug 18, 2020 | 88.14 | 88.14 | 87.61 | 87.68 | 7,047 | -0.02(-0.03%) |
Aug 17, 2020 | 87.89 | 87.91 | 87.70 | 87.70 | 2,158 | +0.07(+0.08%) |
Aug 14, 2020 | 87.49 | 87.97 | 87.48 | 87.63 | 11,316 | -0.27(-0.30%) |
Aug 13, 2020 | 88.00 | 88.39 | 87.76 | 87.90 | 23,680 | -0.30(-0.34%) |
Aug 12, 2020 | 88.55 | 88.62 | 88.05 | 88.20 | 4,745 | +1.00(+1.14%) |
Aug 11, 2020 | 87.69 | 88.25 | 87.20 | 87.20 | 33,747 | +0.67(+0.77%) |
Aug 10, 2020 | 85.37 | 86.57 | 85.37 | 86.54 | 4,653 | +1.37(+1.61%) |
Aug 07, 2020 | 84.27 | 85.17 | 84.27 | 85.17 | 2,538 | +0.77(+0.91%) |
Aug 06, 2020 | 83.91 | 84.40 | 83.91 | 84.40 | 1,446 | +0.41(+0.48%) |
Aug 05, 2020 | 83.73 | 83.99 | 83.73 | 83.99 | 3,668 | +1.38(+1.67%) |
Aug 04, 2020 | 82.05 | 82.61 | 82.05 | 82.61 | 19,185 | +0.28(+0.34%) |
Aug 03, 2020 | 81.44 | 82.51 | 81.44 | 82.33 | 1,727 | +1.06(+1.30%) |
Jul 31, 2020 | 82.00 | 82.00 | 80.39 | 81.28 | 8,037 | -1.38(-1.66%) |
Jul 30, 2020 | 82.29 | 82.79 | 81.79 | 82.65 | 2,155 | -0.83(-0.99%) |
Jul 29, 2020 | 83.00 | 83.48 | 83.00 | 83.48 | 1,287 | +0.94(+1.13%) |
Jul 28, 2020 | 82.66 | 83.02 | 82.43 | 82.55 | 39,348 | -0.69(-0.83%) |
Jul 27, 2020 | 82.98 | 83.25 | 82.83 | 83.24 | 3,392 | +0.85(+1.03%) |
Jul 24, 2020 | 82.56 | 82.56 | 82.31 | 82.39 | 2,749 | -0.53(-0.64%) |
Jul 23, 2020 | 83.17 | 83.74 | 82.92 | 82.92 | 11,563 | -0.61(-0.73%) |
Jul 22, 2020 | 83.21 | 83.53 | 82.15 | 83.53 | 7,155 | +0.70(+0.85%) |
Jul 21, 2020 | 82.87 | 83.29 | 82.83 | 82.83 | 4,146 | +0.53(+0.64%) |
Jul 20, 2020 | 82.56 | 82.56 | 81.97 | 82.30 | 11,898 | -0.35(-0.42%) |
Jul 17, 2020 | 82.30 | 82.69 | 82.30 | 82.65 | 1,480 | +0.33(+0.40%) |
Jul 16, 2020 | 82.07 | 82.64 | 81.90 | 82.32 | 5,388 | -0.14(-0.16%) |
Jul 15, 2020 | 82.20 | 82.47 | 82.04 | 82.45 | 11,907 | +1.84(+2.28%) |
Jul 14, 2020 | 78.92 | 80.68 | 78.81 | 80.61 | 60,692 | +1.41(+1.77%) |
Jul 13, 2020 | 79.67 | 80.21 | 79.09 | 79.21 | 52,929 | +0.12(+0.15%) |
Jul 10, 2020 | 78.20 | 79.09 | 78.20 | 79.09 | 5,605 | +1.01(+1.29%) |
Jul 09, 2020 | 79.40 | 79.40 | 77.73 | 78.08 | 5,297 | -1.42(-1.79%) |
Jul 08, 2020 | 79.26 | 79.60 | 79.08 | 79.51 | 4,831 | +0.30(+0.37%) |
Jul 07, 2020 | 80.04 | 80.04 | 79.21 | 79.21 | 4,304 | -1.27(-1.57%) |
Jul 06, 2020 | 80.48 | 80.48 | 80.07 | 80.48 | 4,096 | +1.18(+1.49%) |
Jul 02, 2020 | 80.08 | 80.08 | 79.30 | 79.30 | 4,018 | +0.66(+0.84%) |
Jul 01, 2020 | 79.15 | 79.15 | 78.62 | 78.64 | 6,241 | -0.24(-0.30%) |
Jun 30, 2020 | 78.11 | 79.13 | 77.83 | 78.88 | 34,389 | +0.48(+0.61%) |
Jun 29, 2020 | 77.72 | 78.40 | 77.43 | 78.40 | 5,032 | +1.53(+1.99%) |
Jun 26, 2020 | 77.78 | 77.87 | 76.58 | 76.86 | 8,249 | -1.14(-1.46%) |
Jun 25, 2020 | 76.77 | 78.00 | 76.77 | 78.00 | 12,981 | +0.93(+1.21%) |
Jun 24, 2020 | 78.02 | 78.02 | 76.93 | 77.07 | 15,257 | -2.45(-3.08%) |
Jun 23, 2020 | 80.28 | 80.30 | 79.46 | 79.52 | 2,981 | +0.14(+0.18%) |
Jun 22, 2020 | 78.43 | 79.42 | 78.43 | 79.37 | 5,189 | +0.41(+0.52%) |
Jun 19, 2020 | 80.80 | 80.80 | 78.81 | 78.96 | 16,604 | -0.67(-0.84%) |
Jun 18, 2020 | 79.31 | 80.13 | 79.31 | 79.64 | 7,386 | -0.40(-0.50%) |
Jun 17, 2020 | 80.67 | 80.73 | 79.94 | 80.04 | 11,361 | -0.02(-0.02%) |
Jun 16, 2020 | 81.62 | 81.62 | 79.33 | 80.06 | 30,102 | +1.04(+1.32%) |
Jun 15, 2020 | 76.21 | 79.02 | 76.10 | 79.02 | 16,608 | +0.58(+0.74%) |
Jun 12, 2020 | 79.54 | 79.54 | 76.92 | 78.44 | 19,315 | +1.41(+1.82%) |
Jun 11, 2020 | 81.59 | 81.59 | 76.87 | 77.04 | 17,420 | -5.34(-6.48%) |
Jun 10, 2020 | 82.88 | 83.10 | 82.11 | 82.37 | 7,652 | -1.25(-1.49%) |
Jun 09, 2020 | 84.28 | 84.28 | 83.02 | 83.62 | 30,296 | -1.63(-1.91%) |
Jun 08, 2020 | 84.78 | 85.25 | 84.54 | 85.25 | 94,691 | +1.44(+1.72%) |
Jun 05, 2020 | 84.15 | 84.65 | 83.73 | 83.81 | 9,817 | +2.41(+2.96%) |
Jun 04, 2020 | 80.90 | 81.51 | 80.78 | 81.40 | 68,309 | +0.16(+0.20%) |
Jun 03, 2020 | 79.66 | 81.33 | 79.66 | 81.24 | 12,498 | +2.81(+3.58%) |
Jun 02, 2020 | 78.26 | 78.43 | 78.26 | 78.43 | 34,863 | +0.98(+1.27%) |