Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 120.29 | 121.41 | 119.88 | 120.81 | 734,637 | +0.61(+0.51%) |
May 27, 2021 | 121.66 | 122.07 | 120.12 | 120.20 | 1,377,075 | -0.36(-0.30%) |
May 26, 2021 | 120.41 | 121.18 | 119.43 | 120.56 | 846,198 | +0.80(+0.67%) |
May 25, 2021 | 120.93 | 121.47 | 119.57 | 119.76 | 989,062 | -1.31(-1.08%) |
May 24, 2021 | 121.62 | 121.77 | 120.70 | 121.07 | 606,546 | -0.03(-0.02%) |
May 21, 2021 | 120.65 | 122.83 | 120.65 | 121.10 | 1,037,683 | +0.57(+0.47%) |
May 20, 2021 | 119.47 | 120.79 | 118.60 | 120.53 | 839,770 | +1.08(+0.90%) |
May 19, 2021 | 119.36 | 120.06 | 118.34 | 119.45 | 1,629,143 | -1.42(-1.17%) |
May 18, 2021 | 122.02 | 122.54 | 120.76 | 120.87 | 947,701 | -1.08(-0.88%) |
May 17, 2021 | 121.60 | 122.86 | 121.07 | 121.94 | 681,875 | +0.36(+0.30%) |
May 14, 2021 | 120.91 | 121.84 | 119.91 | 121.58 | 622,722 | +0.93(+0.77%) |
May 13, 2021 | 117.83 | 121.12 | 117.77 | 120.66 | 940,481 | +3.21(+2.73%) |
May 12, 2021 | 120.82 | 121.21 | 117.33 | 117.45 | 866,605 | -3.47(-2.87%) |
May 11, 2021 | 122.58 | 123.04 | 120.43 | 120.92 | 807,783 | -2.17(-1.77%) |
May 10, 2021 | 123.75 | 125.24 | 123.00 | 123.10 | 665,388 | +0.13(+0.10%) |
May 07, 2021 | 121.06 | 123.43 | 120.60 | 122.97 | 633,453 | +1.00(+0.82%) |
May 06, 2021 | 122.18 | 122.43 | 120.83 | 121.97 | 713,208 | +0.67(+0.55%) |
May 05, 2021 | 120.55 | 121.99 | 119.37 | 121.30 | 968,516 | +1.28(+1.07%) |
May 04, 2021 | 117.72 | 120.10 | 117.02 | 120.02 | 1,059,280 | +2.77(+2.37%) |
May 03, 2021 | 116.05 | 118.36 | 115.82 | 117.25 | 746,327 | +2.10(+1.82%) |
Apr 30, 2021 | 115.80 | 115.85 | 114.73 | 115.14 | 1,526,188 | -0.71(-0.61%) |
Apr 29, 2021 | 115.48 | 117.42 | 115.48 | 115.85 | 1,227,149 | +0.97(+0.84%) |
Apr 28, 2021 | 113.87 | 114.94 | 113.23 | 114.89 | 1,094,689 | +1.41(+1.24%) |
Apr 27, 2021 | 113.03 | 113.65 | 112.03 | 113.48 | 949,935 | +0.88(+0.78%) |
Apr 26, 2021 | 113.34 | 113.54 | 111.91 | 112.60 | 912,556 | -0.11(-0.10%) |
Apr 23, 2021 | 111.22 | 113.27 | 110.12 | 112.71 | 820,833 | +2.74(+2.49%) |
Apr 22, 2021 | 111.44 | 113.53 | 109.27 | 109.98 | 1,336,005 | -1.73(-1.55%) |
Apr 21, 2021 | 110.49 | 112.33 | 109.57 | 111.71 | 852,894 | +1.83(+1.67%) |
Apr 20, 2021 | 110.13 | 110.57 | 109.24 | 109.88 | 943,098 | -0.14(-0.13%) |
Apr 19, 2021 | 110.27 | 110.55 | 109.52 | 110.01 | 804,526 | -0.57(-0.52%) |
Apr 16, 2021 | 109.99 | 111.08 | 109.64 | 110.58 | 765,373 | +1.45(+1.33%) |
Apr 15, 2021 | 108.87 | 109.21 | 108.22 | 109.14 | 525,962 | +0.73(+0.67%) |
Apr 14, 2021 | 106.57 | 108.87 | 106.57 | 108.41 | 643,574 | +1.54(+1.44%) |
Apr 13, 2021 | 107.50 | 107.57 | 106.13 | 106.87 | 923,219 | -1.62(-1.50%) |
Apr 12, 2021 | 108.26 | 108.74 | 107.64 | 108.49 | 520,565 | +0.79(+0.74%) |
Apr 09, 2021 | 107.30 | 107.77 | 106.25 | 107.70 | 1,101,717 | +1.08(+1.01%) |
Apr 08, 2021 | 107.02 | 107.41 | 106.21 | 106.62 | 666,623 | -0.89(-0.82%) |
Apr 07, 2021 | 107.94 | 108.56 | 107.02 | 107.51 | 574,987 | -0.73(-0.67%) |
Apr 06, 2021 | 107.89 | 108.84 | 107.34 | 108.23 | 630,078 | +0.22(+0.21%) |
Apr 05, 2021 | 108.26 | 108.96 | 107.24 | 108.01 | 623,818 | +0.56(+0.52%) |
Apr 01, 2021 | 106.85 | 107.50 | 106.13 | 107.45 | 566,867 | +0.95(+0.89%) |
Mar 31, 2021 | 107.41 | 107.94 | 106.16 | 106.50 | 980,121 | -1.83(-1.68%) |
Mar 30, 2021 | 108.04 | 108.59 | 107.49 | 108.33 | 609,359 | +0.38(+0.35%) |
Mar 29, 2021 | 108.26 | 109.19 | 107.62 | 107.95 | 577,371 | -1.28(-1.17%) |
Mar 26, 2021 | 108.44 | 109.29 | 107.75 | 109.23 | 710,456 | +1.40(+1.30%) |
Mar 25, 2021 | 106.14 | 107.97 | 104.71 | 107.83 | 761,328 | +2.04(+1.93%) |
Mar 24, 2021 | 105.73 | 107.23 | 105.72 | 105.78 | 748,761 | +0.03(+0.03%) |
Mar 23, 2021 | 105.30 | 107.34 | 105.11 | 105.76 | 814,457 | -0.51(-0.48%) |
Mar 22, 2021 | 107.65 | 107.70 | 105.46 | 106.26 | 967,772 | -1.82(-1.69%) |
Mar 19, 2021 | 106.57 | 108.72 | 105.06 | 108.09 | 3,505,068 | +1.26(+1.18%) |
Mar 18, 2021 | 105.63 | 108.29 | 105.50 | 106.83 | 775,240 | +1.22(+1.15%) |
Mar 17, 2021 | 105.98 | 107.02 | 105.41 | 105.61 | 672,836 | +0.16(+0.15%) |
Mar 16, 2021 | 106.26 | 106.26 | 104.19 | 105.45 | 620,602 | -1.41(-1.32%) |
Mar 15, 2021 | 105.17 | 106.94 | 104.08 | 106.86 | 871,611 | +1.28(+1.21%) |
Mar 12, 2021 | 105.83 | 106.62 | 105.00 | 105.58 | 634,048 | +0.94(+0.90%) |
Mar 11, 2021 | 105.43 | 106.39 | 104.42 | 104.64 | 785,089 | -1.46(-1.38%) |
Mar 10, 2021 | 104.87 | 106.65 | 103.92 | 106.11 | 584,080 | +1.54(+1.47%) |
Mar 09, 2021 | 107.49 | 107.80 | 104.54 | 104.57 | 1,266,850 | -3.12(-2.89%) |
Mar 08, 2021 | 104.51 | 109.50 | 103.78 | 107.68 | 1,473,846 | +3.80(+3.65%) |
Mar 05, 2021 | 100.19 | 104.27 | 99.65 | 103.89 | 938,592 | +4.75(+4.80%) |
Mar 04, 2021 | 100.52 | 102.20 | 97.53 | 99.13 | 1,066,167 | -1.73(-1.71%) |
Mar 03, 2021 | 100.19 | 103.08 | 99.94 | 100.86 | 1,068,353 | +1.00(+1.00%) |
Mar 02, 2021 | 98.87 | 100.53 | 97.46 | 99.86 | 1,036,695 | +0.80(+0.81%) |
Mar 01, 2021 | 97.30 | 99.82 | 97.09 | 99.06 | 1,130,500 | +2.71(+2.81%) |
Feb 26, 2021 | 97.13 | 97.92 | 95.91 | 96.35 | 1,652,359 | -0.04(-0.04%) |
Feb 25, 2021 | 97.23 | 97.97 | 95.88 | 96.39 | 603,643 | -0.84(-0.87%) |
Feb 24, 2021 | 95.89 | 97.91 | 95.44 | 97.23 | 740,004 | +1.34(+1.39%) |
Feb 23, 2021 | 95.63 | 97.29 | 95.33 | 95.89 | 1,131,782 | +0.26(+0.27%) |
Feb 22, 2021 | 92.79 | 96.08 | 92.76 | 95.64 | 930,423 | +2.02(+2.16%) |
Feb 19, 2021 | 93.08 | 94.11 | 91.75 | 93.62 | 1,007,357 | +1.17(+1.27%) |
Feb 18, 2021 | 89.85 | 92.98 | 89.85 | 92.44 | 1,033,651 | +1.96(+2.16%) |
Feb 17, 2021 | 92.60 | 92.74 | 89.84 | 90.49 | 1,206,513 | -2.73(-2.92%) |
Feb 16, 2021 | 91.53 | 93.86 | 91.17 | 93.21 | 938,206 | +2.38(+2.62%) |
Feb 12, 2021 | 91.11 | 92.58 | 90.23 | 90.84 | 981,006 | -1.11(-1.20%) |
Feb 11, 2021 | 94.30 | 94.41 | 91.82 | 91.94 | 785,870 | -2.36(-2.50%) |
Feb 10, 2021 | 95.23 | 95.38 | 93.68 | 94.30 | 609,344 | -0.50(-0.53%) |
Feb 09, 2021 | 94.80 | 95.37 | 94.17 | 94.80 | 708,934 | +0.07(+0.08%) |
Feb 08, 2021 | 93.29 | 94.78 | 93.05 | 94.73 | 746,134 | +1.77(+1.90%) |
Feb 05, 2021 | 92.37 | 93.05 | 91.62 | 92.97 | 622,696 | +1.13(+1.23%) |
Feb 04, 2021 | 90.54 | 91.88 | 89.99 | 91.83 | 773,038 | +1.82(+2.02%) |
Feb 03, 2021 | 88.68 | 90.47 | 88.19 | 90.01 | 534,903 | +0.87(+0.97%) |
Feb 02, 2021 | 87.05 | 89.63 | 86.77 | 89.14 | 980,322 | +2.54(+2.94%) |
Feb 01, 2021 | 86.11 | 87.30 | 85.66 | 86.60 | 821,003 | +0.74(+0.86%) |
Jan 29, 2021 | 88.13 | 89.24 | 85.62 | 85.86 | 2,951,986 | -2.81(-3.17%) |
Jan 28, 2021 | 91.14 | 91.76 | 88.59 | 88.67 | 991,000 | -1.69(-1.87%) |
Jan 27, 2021 | 91.52 | 91.90 | 87.98 | 90.36 | 1,343,317 | -2.47(-2.66%) |
Jan 26, 2021 | 92.82 | 93.33 | 91.46 | 92.83 | 726,260 | +0.27(+0.30%) |
Jan 25, 2021 | 92.81 | 93.52 | 91.46 | 92.55 | 1,051,132 | -0.40(-0.43%) |
Jan 22, 2021 | 92.64 | 93.19 | 91.70 | 92.96 | 767,463 | -0.53(-0.57%) |
Jan 21, 2021 | 91.38 | 93.74 | 91.38 | 93.49 | 1,029,317 | +2.02(+2.21%) |
Jan 20, 2021 | 90.78 | 92.12 | 89.86 | 91.47 | 957,573 | +0.42(+0.46%) |
Jan 19, 2021 | 93.59 | 93.94 | 90.63 | 91.05 | 801,242 | -2.38(-2.55%) |
Jan 15, 2021 | 95.88 | 95.89 | 93.00 | 93.42 | 1,071,103 | -2.56(-2.67%) |
Jan 14, 2021 | 97.29 | 97.71 | 95.96 | 95.98 | 593,268 | -0.86(-0.89%) |
Jan 13, 2021 | 98.59 | 98.94 | 96.44 | 96.84 | 817,931 | -2.20(-2.23%) |
Jan 12, 2021 | 95.91 | 99.28 | 95.49 | 99.05 | 969,985 | +2.92(+3.03%) |
Jan 11, 2021 | 93.73 | 96.60 | 93.41 | 96.13 | 1,124,989 | +1.62(+1.71%) |
Jan 08, 2021 | 95.18 | 95.27 | 93.44 | 94.51 | 803,874 | -0.37(-0.39%) |
Jan 07, 2021 | 94.67 | 95.11 | 93.31 | 94.88 | 840,682 | +0.39(+0.42%) |
Jan 06, 2021 | 90.99 | 94.80 | 90.45 | 94.48 | 1,056,925 | +3.62(+3.99%) |
Jan 05, 2021 | 90.00 | 91.32 | 89.34 | 90.86 | 867,573 | +0.83(+0.92%) |
Jan 04, 2021 | 92.44 | 92.44 | 88.97 | 90.03 | 995,420 | -1.82(-1.98%) |
Dec 31, 2020 | 91.85 | 91.85 | 91.85 | 439,273 | +0.75(+0.82%) | |
Dec 30, 2020 | 90.59 | 91.85 | 90.35 | 91.10 | 439,273 | +0.75(+0.83%) |
Dec 29, 2020 | 91.49 | 91.95 | 90.09 | 90.35 | 469,324 | -1.14(-1.25%) |
Dec 28, 2020 | 91.71 | 92.81 | 91.30 | 91.49 | 488,557 | +0.62(+0.68%) |
Dec 24, 2020 | 91.27 | 91.34 | 89.98 | 90.87 | 163,355 | -0.04(-0.04%) |
Dec 23, 2020 | 90.52 | 91.76 | 90.13 | 90.91 | 639,893 | +0.69(+0.77%) |
Dec 22, 2020 | 88.85 | 90.60 | 88.70 | 90.21 | 775,597 | +1.17(+1.31%) |
Dec 21, 2020 | 87.59 | 89.21 | 86.05 | 89.04 | 757,651 | -0.16(-0.17%) |
Dec 18, 2020 | 88.75 | 89.56 | 88.09 | 89.20 | 1,886,349 | +0.53(+0.60%) |
Dec 17, 2020 | 88.70 | 89.51 | 87.85 | 88.67 | 782,540 | +0.41(+0.47%) |
Dec 16, 2020 | 88.47 | 89.34 | 87.78 | 88.26 | 729,183 | -0.08(-0.09%) |
Dec 15, 2020 | 87.99 | 88.62 | 86.94 | 88.34 | 684,969 | +0.70(+0.80%) |
Dec 14, 2020 | 89.50 | 90.45 | 87.61 | 87.63 | 664,892 | -1.13(-1.28%) |
Dec 11, 2020 | 88.43 | 89.44 | 87.98 | 88.77 | 907,201 | +0.02(+0.02%) |
Dec 10, 2020 | 89.40 | 89.67 | 87.95 | 88.75 | 644,110 | -0.83(-0.93%) |
Dec 09, 2020 | 88.62 | 89.65 | 87.98 | 89.58 | 1,269,856 | +1.19(+1.35%) |
Dec 08, 2020 | 89.35 | 89.77 | 88.20 | 88.39 | 936,625 | -1.46(-1.63%) |
Dec 07, 2020 | 89.38 | 90.03 | 88.93 | 89.86 | 863,569 | +0.00(+0.00%) |
Dec 04, 2020 | 88.89 | 89.90 | 88.84 | 89.86 | 666,104 | +0.91(+1.02%) |
Dec 03, 2020 | 87.81 | 89.37 | 87.62 | 88.95 | 726,845 | +0.98(+1.11%) |
Dec 02, 2020 | 88.84 | 89.80 | 87.69 | 87.97 | 1,245,826 | -4.25(-4.61%) |
Dec 01, 2020 | 90.44 | 93.08 | 89.75 | 92.23 | 910,893 | +2.99(+3.35%) |
Nov 30, 2020 | 88.91 | 89.34 | 87.58 | 89.23 | 2,181,516 | +0.01(+0.01%) |
Nov 27, 2020 | 89.67 | 89.99 | 88.53 | 89.22 | 298,196 | -0.54(-0.60%) |
Nov 25, 2020 | 91.16 | 91.36 | 89.08 | 89.76 | 768,585 | -2.00(-2.18%) |
Nov 24, 2020 | 89.51 | 92.10 | 88.63 | 91.76 | 949,263 | +3.66(+4.16%) |
Nov 23, 2020 | 88.59 | 89.13 | 87.42 | 88.10 | 651,542 | +0.15(+0.17%) |
Nov 20, 2020 | 88.90 | 88.96 | 87.46 | 87.95 | 787,546 | -0.94(-1.06%) |
Nov 19, 2020 | 89.02 | 89.26 | 87.52 | 88.90 | 828,379 | -0.59(-0.66%) |
Nov 18, 2020 | 89.44 | 91.30 | 89.36 | 89.49 | 1,055,634 | +0.15(+0.17%) |
Nov 17, 2020 | 89.21 | 89.58 | 87.40 | 89.33 | 621,267 | -0.99(-1.09%) |
Nov 16, 2020 | 91.33 | 91.41 | 89.02 | 90.32 | 814,825 | +0.49(+0.55%) |
Nov 13, 2020 | 87.93 | 90.12 | 87.75 | 89.83 | 493,208 | +2.81(+3.23%) |
Nov 12, 2020 | 88.18 | 88.44 | 86.40 | 87.02 | 660,834 | -1.55(-1.75%) |
Nov 11, 2020 | 91.05 | 91.56 | 88.46 | 88.57 | 973,412 | -1.98(-2.18%) |
Nov 10, 2020 | 89.56 | 91.79 | 89.33 | 90.55 | 801,998 | +1.21(+1.35%) |
Nov 09, 2020 | 91.37 | 94.74 | 89.19 | 89.34 | 1,297,201 | +3.47(+4.04%) |
Nov 06, 2020 | 87.62 | 87.72 | 85.77 | 85.88 | 591,101 | -1.41(-1.61%) |
Nov 05, 2020 | 87.07 | 89.00 | 87.06 | 87.28 | 755,510 | +1.28(+1.49%) |
Nov 04, 2020 | 88.90 | 89.15 | 85.97 | 86.00 | 1,032,234 | -3.03(-3.40%) |
Nov 03, 2020 | 86.02 | 89.53 | 85.96 | 89.03 | 973,117 | +4.20(+4.95%) |
Nov 02, 2020 | 83.57 | 84.85 | 83.17 | 84.83 | 831,232 | +2.80(+3.42%) |
Oct 30, 2020 | 81.76 | 82.35 | 80.72 | 82.03 | 1,016,402 | +0.11(+0.13%) |
Oct 29, 2020 | 81.64 | 83.32 | 81.31 | 81.92 | 792,853 | +0.56(+0.69%) |
Oct 28, 2020 | 83.59 | 84.21 | 81.11 | 81.36 | 958,421 | -3.79(-4.45%) |
Oct 27, 2020 | 86.63 | 87.02 | 85.01 | 85.15 | 793,442 | -1.42(-1.63%) |
Oct 26, 2020 | 88.66 | 88.73 | 85.57 | 86.57 | 1,038,066 | -3.04(-3.39%) |
Oct 23, 2020 | 88.56 | 89.97 | 88.08 | 89.61 | 1,007,914 | +1.81(+2.07%) |
Oct 22, 2020 | 91.16 | 92.48 | 86.84 | 87.79 | 1,557,934 | -4.75(-5.14%) |
Oct 21, 2020 | 92.89 | 93.73 | 92.20 | 92.54 | 1,049,645 | +0.15(+0.17%) |
Oct 20, 2020 | 91.92 | 93.97 | 91.82 | 92.39 | 977,419 | +1.12(+1.23%) |
Oct 19, 2020 | 91.69 | 93.02 | 91.16 | 91.27 | 1,102,305 | -0.28(-0.31%) |
Oct 16, 2020 | 91.93 | 92.31 | 91.32 | 91.55 | 808,822 | -0.33(-0.36%) |
Oct 15, 2020 | 90.78 | 92.44 | 90.46 | 91.87 | 1,003,851 | +0.32(+0.35%) |
Oct 14, 2020 | 90.72 | 92.15 | 90.72 | 91.56 | 781,607 | +0.93(+1.03%) |
Oct 13, 2020 | 90.46 | 91.09 | 90.06 | 90.62 | 534,748 | -0.30(-0.33%) |
Oct 12, 2020 | 90.97 | 91.61 | 90.53 | 90.92 | 657,524 | -0.15(-0.16%) |
Oct 09, 2020 | 92.15 | 92.82 | 90.98 | 91.07 | 733,199 | -0.69(-0.75%) |
Oct 08, 2020 | 89.94 | 91.80 | 89.62 | 91.76 | 724,575 | +2.18(+2.43%) |
Oct 07, 2020 | 88.52 | 90.19 | 88.52 | 89.58 | 558,087 | +2.02(+2.31%) |
Oct 06, 2020 | 88.47 | 89.91 | 87.27 | 87.56 | 576,233 | -0.80(-0.90%) |
Oct 05, 2020 | 87.93 | 88.74 | 87.36 | 88.35 | 791,402 | +1.41(+1.62%) |
Oct 02, 2020 | 84.82 | 87.26 | 84.82 | 86.95 | 635,858 | +0.80(+0.93%) |
Oct 01, 2020 | 86.80 | 87.64 | 85.47 | 86.15 | 742,305 | -0.18(-0.21%) |
Sep 30, 2020 | 86.31 | 87.08 | 85.52 | 86.33 | 857,740 | +0.39(+0.45%) |
Sep 29, 2020 | 87.03 | 87.03 | 85.82 | 85.94 | 589,438 | -0.91(-1.04%) |
Sep 28, 2020 | 86.47 | 87.38 | 86.02 | 86.85 | 788,208 | +1.49(+1.74%) |
Sep 25, 2020 | 84.67 | 86.12 | 84.20 | 85.36 | 831,973 | +0.15(+0.17%) |
Sep 24, 2020 | 85.86 | 86.90 | 84.84 | 85.21 | 814,192 | -0.66(-0.77%) |
Sep 23, 2020 | 88.01 | 88.01 | 85.70 | 85.88 | 1,827,904 | -1.60(-1.83%) |
Sep 22, 2020 | 87.86 | 89.00 | 87.05 | 87.47 | 1,022,091 | -0.11(-0.12%) |
Sep 21, 2020 | 91.26 | 91.56 | 87.11 | 87.58 | 1,231,548 | -5.00(-5.40%) |
Sep 18, 2020 | 91.69 | 93.62 | 91.57 | 92.58 | 1,380,742 | +0.21(+0.23%) |
Sep 17, 2020 | 91.20 | 92.96 | 90.70 | 92.37 | 752,246 | +0.43(+0.46%) |
Sep 16, 2020 | 92.83 | 92.91 | 91.13 | 91.95 | 808,972 | -0.44(-0.47%) |
Sep 15, 2020 | 93.82 | 94.69 | 92.09 | 92.38 | 1,164,882 | -1.07(-1.15%) |
Sep 14, 2020 | 94.59 | 94.59 | 92.85 | 93.45 | 1,150,477 | +2.23(+2.45%) |
Sep 11, 2020 | 89.90 | 91.43 | 89.70 | 91.22 | 942,432 | +1.62(+1.81%) |
Sep 10, 2020 | 90.69 | 91.07 | 88.96 | 89.60 | 1,267,981 | -0.82(-0.90%) |
Sep 09, 2020 | 88.95 | 91.05 | 88.54 | 90.41 | 845,912 | +1.91(+2.16%) |
Sep 08, 2020 | 87.60 | 89.58 | 86.89 | 88.50 | 1,489,428 | +0.08(+0.09%) |
Sep 04, 2020 | 88.51 | 89.00 | 86.92 | 88.42 | 670,362 | +0.57(+0.65%) |
Sep 03, 2020 | 89.58 | 89.58 | 87.25 | 87.85 | 1,249,736 | -1.51(-1.69%) |
Sep 02, 2020 | 85.70 | 89.50 | 85.70 | 89.35 | 1,203,162 | +3.27(+3.79%) |
Sep 01, 2020 | 84.52 | 86.40 | 83.82 | 86.08 | 809,946 | +1.10(+1.29%) |
Aug 31, 2020 | 86.32 | 86.39 | 84.31 | 84.99 | 1,334,427 | -0.40(-0.46%) |
Aug 28, 2020 | 84.54 | 85.39 | 84.05 | 85.38 | 536,279 | +1.11(+1.31%) |
Aug 27, 2020 | 84.92 | 85.35 | 83.88 | 84.28 | 456,349 | -0.65(-0.76%) |
Aug 26, 2020 | 84.77 | 85.63 | 84.41 | 84.92 | 612,184 | -0.12(-0.14%) |
Aug 25, 2020 | 85.90 | 86.04 | 84.45 | 85.04 | 630,053 | -0.44(-0.52%) |
Aug 24, 2020 | 84.54 | 85.97 | 84.28 | 85.48 | 939,545 | +1.54(+1.83%) |
Aug 21, 2020 | 82.98 | 84.16 | 82.54 | 83.94 | 944,990 | +0.95(+1.15%) |
Aug 20, 2020 | 82.91 | 83.65 | 82.75 | 82.99 | 578,201 | -0.74(-0.88%) |
Aug 19, 2020 | 84.27 | 84.54 | 83.49 | 83.73 | 510,234 | -0.47(-0.56%) |
Aug 18, 2020 | 84.70 | 85.19 | 84.12 | 84.19 | 560,373 | -0.59(-0.70%) |
Aug 17, 2020 | 85.49 | 85.73 | 84.55 | 84.79 | 514,563 | -0.31(-0.36%) |
Aug 14, 2020 | 84.83 | 85.74 | 84.77 | 85.09 | 451,159 | +0.18(+0.21%) |
Aug 13, 2020 | 86.35 | 86.53 | 84.44 | 84.91 | 541,481 | -2.26(-2.59%) |
Aug 12, 2020 | 86.35 | 87.34 | 85.81 | 87.17 | 873,942 | +1.44(+1.68%) |
Aug 11, 2020 | 85.55 | 86.90 | 85.27 | 85.73 | 842,997 | +1.08(+1.28%) |
Aug 10, 2020 | 83.48 | 84.82 | 83.10 | 84.65 | 641,624 | +1.19(+1.42%) |
Aug 07, 2020 | 82.65 | 83.50 | 82.38 | 83.47 | 621,066 | +0.47(+0.56%) |
Aug 06, 2020 | 82.91 | 83.51 | 82.22 | 83.00 | 556,275 | -0.18(-0.22%) |
Aug 05, 2020 | 83.06 | 83.47 | 82.51 | 83.18 | 732,087 | +1.12(+1.36%) |
Aug 04, 2020 | 81.50 | 82.10 | 81.18 | 82.06 | 763,687 | +0.30(+0.36%) |
Aug 03, 2020 | 81.65 | 82.28 | 81.12 | 81.77 | 879,834 | +0.64(+0.79%) |
Jul 31, 2020 | 81.61 | 82.52 | 80.42 | 81.13 | 1,827,752 | -0.30(-0.36%) |
Jul 30, 2020 | 81.35 | 83.04 | 79.09 | 81.42 | 1,122,125 | -1.05(-1.28%) |
Jul 29, 2020 | 80.40 | 82.58 | 80.40 | 82.48 | 822,526 | +2.20(+2.75%) |
Jul 28, 2020 | 80.84 | 81.22 | 79.52 | 80.27 | 796,430 | -0.21(-0.26%) |
Jul 27, 2020 | 79.25 | 80.90 | 78.33 | 80.48 | 845,542 | +0.71(+0.89%) |
Jul 24, 2020 | 79.59 | 80.97 | 79.24 | 79.77 | 743,413 | +0.16(+0.20%) |
Jul 23, 2020 | 79.68 | 80.54 | 79.27 | 79.61 | 631,521 | -0.58(-0.72%) |
Jul 22, 2020 | 78.73 | 80.40 | 78.44 | 80.18 | 552,189 | +1.32(+1.68%) |
Jul 21, 2020 | 78.35 | 80.03 | 78.35 | 78.86 | 590,766 | +0.54(+0.69%) |
Jul 20, 2020 | 78.48 | 78.81 | 77.48 | 78.32 | 636,086 | -0.75(-0.94%) |
Jul 17, 2020 | 80.32 | 80.32 | 78.71 | 79.07 | 502,387 | -0.70(-0.88%) |
Jul 16, 2020 | 79.08 | 79.90 | 78.93 | 79.77 | 505,195 | +0.34(+0.43%) |
Jul 15, 2020 | 78.95 | 79.67 | 77.98 | 79.43 | 604,696 | +1.88(+2.43%) |
Jul 14, 2020 | 76.00 | 77.72 | 75.66 | 77.54 | 808,034 | +0.94(+1.22%) |
Jul 13, 2020 | 77.50 | 78.59 | 76.47 | 76.61 | 757,817 | -0.41(-0.53%) |
Jul 10, 2020 | 76.44 | 77.15 | 75.48 | 77.01 | 533,168 | +1.02(+1.34%) |
Jul 09, 2020 | 77.11 | 77.36 | 75.29 | 76.00 | 744,952 | -1.52(-1.96%) |
Jul 08, 2020 | 78.21 | 78.48 | 76.72 | 77.52 | 569,541 | -0.63(-0.81%) |
Jul 07, 2020 | 77.75 | 78.83 | 77.67 | 78.15 | 625,408 | -0.55(-0.70%) |
Jul 06, 2020 | 79.38 | 79.70 | 77.97 | 78.70 | 492,754 | +0.55(+0.70%) |
Jul 02, 2020 | 78.72 | 80.07 | 77.47 | 78.15 | 774,416 | +0.85(+1.09%) |
Jul 01, 2020 | 78.15 | 78.67 | 77.19 | 77.30 | 845,487 | -0.95(-1.22%) |
Jun 30, 2020 | 78.02 | 78.69 | 77.03 | 78.26 | 947,513 | -0.05(-0.07%) |
Jun 29, 2020 | 76.45 | 78.60 | 75.86 | 78.31 | 815,667 | +3.02(+4.02%) |
Jun 26, 2020 | 76.38 | 76.97 | 74.98 | 75.29 | 1,433,709 | -1.26(-1.65%) |
Jun 25, 2020 | 75.65 | 76.90 | 74.95 | 76.55 | 645,866 | +0.35(+0.46%) |
Jun 24, 2020 | 78.64 | 78.82 | 75.48 | 76.19 | 909,640 | -3.39(-4.26%) |
Jun 23, 2020 | 79.84 | 80.48 | 78.73 | 79.59 | 709,827 | +0.62(+0.79%) |
Jun 22, 2020 | 78.62 | 79.79 | 77.10 | 78.97 | 821,278 | +0.15(+0.19%) |
Jun 19, 2020 | 80.95 | 81.86 | 78.57 | 78.81 | 3,171,897 | -0.59(-0.75%) |
Jun 18, 2020 | 78.94 | 80.38 | 78.94 | 79.41 | 742,252 | -0.41(-0.51%) |
Jun 17, 2020 | 79.63 | 80.60 | 78.64 | 79.81 | 772,578 | +0.10(+0.12%) |
Jun 16, 2020 | 80.21 | 80.68 | 77.90 | 79.71 | 834,787 | +2.66(+3.46%) |
Jun 15, 2020 | 74.58 | 77.99 | 73.85 | 77.05 | 1,070,296 | +0.03(+0.04%) |
Jun 12, 2020 | 77.69 | 78.14 | 75.34 | 77.02 | 908,875 | +1.80(+2.39%) |
Jun 11, 2020 | 76.60 | 77.42 | 74.80 | 75.22 | 896,539 | -4.43(-5.56%) |
Jun 10, 2020 | 82.67 | 82.97 | 79.63 | 79.65 | 767,687 | -2.83(-3.44%) |
Jun 09, 2020 | 82.71 | 82.98 | 81.73 | 82.49 | 643,729 | -1.67(-1.99%) |
Jun 08, 2020 | 83.43 | 85.79 | 83.06 | 84.16 | 1,015,239 | +1.12(+1.34%) |
Jun 05, 2020 | 84.69 | 85.90 | 82.52 | 83.04 | 1,002,552 | +1.84(+2.26%) |
Jun 04, 2020 | 78.60 | 81.24 | 77.51 | 81.21 | 1,143,554 | +1.70(+2.14%) |
Jun 03, 2020 | 76.74 | 79.68 | 76.12 | 79.51 | 1,024,398 | +3.81(+5.03%) |
Jun 02, 2020 | 76.48 | 76.65 | 75.13 | 75.70 | 780,200 | +0.08(+0.11%) |