Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 136.98 | 137.59 | 134.71 | 134.97 | 63,004 | -2.05(-1.50%) |
May 28, 2021 | 137.79 | 138.18 | 136.49 | 137.02 | 89,242 | -0.12(-0.09%) |
May 27, 2021 | 137.39 | 138.63 | 135.87 | 137.14 | 379,833 | -0.58(-0.42%) |
May 26, 2021 | 134.14 | 138.82 | 134.14 | 137.72 | 116,269 | +3.37(+2.51%) |
May 25, 2021 | 134.51 | 135.97 | 133.91 | 134.35 | 75,028 | -0.64(-0.47%) |
May 21, 2021 | 134.99 | 134.99 | 134.99 | 0 | -0.88(-0.65%) | |
May 20, 2021 | 135.70 | 136.82 | 134.80 | 135.87 | 84,824 | +0.42(+0.31%) |
May 19, 2021 | 130.78 | 135.89 | 130.16 | 135.45 | 173,123 | +3.10(+2.34%) |
May 18, 2021 | 135.16 | 135.41 | 131.69 | 132.35 | 139,381 | -2.76(-2.04%) |
May 17, 2021 | 137.32 | 138.14 | 132.47 | 135.11 | 108,449 | -3.54(-2.55%) |
May 14, 2021 | 136.23 | 141.02 | 135.25 | 138.65 | 169,776 | +2.71(+1.99%) |
May 13, 2021 | 125.99 | 137.13 | 125.99 | 135.94 | 328,805 | +11.48(+9.22%) |
May 12, 2021 | 125.10 | 125.71 | 123.71 | 124.46 | 98,036 | -0.99(-0.79%) |
May 11, 2021 | 126.50 | 126.84 | 124.31 | 125.45 | 114,227 | -2.59(-2.02%) |
May 10, 2021 | 128.38 | 128.53 | 126.22 | 128.04 | 92,008 | +0.21(+0.16%) |
May 07, 2021 | 127.44 | 128.59 | 125.86 | 127.83 | 65,491 | +1.02(+0.80%) |
May 06, 2021 | 128.42 | 128.42 | 125.68 | 126.81 | 115,955 | -1.20(-0.94%) |
May 05, 2021 | 127.65 | 128.32 | 126.49 | 128.01 | 83,988 | +1.09(+0.86%) |
May 04, 2021 | 125.82 | 128.24 | 124.54 | 126.92 | 105,119 | +1.06(+0.84%) |
May 03, 2021 | 127.34 | 128.59 | 125.86 | 125.86 | 91,845 | -1.77(-1.39%) |
Apr 30, 2021 | 128.00 | 129.31 | 127.48 | 127.63 | 133,205 | -0.78(-0.61%) |
Apr 29, 2021 | 129.89 | 129.89 | 128.31 | 128.41 | 71,697 | -0.63(-0.49%) |
Apr 28, 2021 | 129.26 | 129.79 | 128.41 | 129.04 | 69,497 | -0.27(-0.21%) |
Apr 27, 2021 | 128.52 | 129.39 | 126.49 | 129.31 | 90,078 | +1.32(+1.03%) |
Apr 26, 2021 | 127.76 | 128.86 | 127.02 | 127.99 | 73,115 | -0.03(-0.02%) |
Apr 23, 2021 | 128.95 | 128.95 | 126.81 | 128.02 | 78,871 | -0.98(-0.76%) |
Apr 22, 2021 | 128.21 | 129.83 | 126.13 | 129.00 | 137,351 | +0.87(+0.68%) |
Apr 21, 2021 | 128.35 | 131.41 | 127.85 | 128.13 | 126,946 | +0.03(+0.02%) |
Apr 20, 2021 | 127.50 | 128.41 | 126.00 | 128.10 | 152,861 | +0.40(+0.31%) |
Apr 19, 2021 | 127.78 | 128.75 | 127.11 | 127.70 | 175,275 | -0.90(-0.70%) |
Apr 16, 2021 | 125.85 | 128.70 | 124.81 | 128.60 | 190,028 | +2.89(+2.30%) |
Apr 15, 2021 | 125.00 | 125.80 | 123.06 | 125.71 | 129,195 | +1.40(+1.13%) |
Apr 14, 2021 | 123.85 | 124.92 | 123.09 | 124.31 | 135,717 | +0.76(+0.62%) |
Apr 13, 2021 | 122.18 | 123.70 | 121.68 | 123.55 | 86,496 | +0.18(+0.15%) |
Apr 12, 2021 | 123.67 | 124.51 | 122.02 | 123.37 | 141,594 | -1.17(-0.94%) |
Apr 09, 2021 | 123.57 | 125.58 | 121.16 | 124.54 | 160,734 | +0.88(+0.71%) |
Apr 08, 2021 | 125.46 | 125.46 | 122.06 | 123.66 | 119,648 | -1.81(-1.44%) |
Apr 07, 2021 | 125.85 | 125.85 | 124.80 | 125.47 | 90,501 | -0.38(-0.30%) |
Apr 06, 2021 | 123.00 | 125.97 | 122.90 | 125.85 | 183,721 | +2.84(+2.31%) |
Apr 05, 2021 | 122.00 | 123.42 | 121.54 | 123.01 | 75,347 | +1.77(+1.46%) |
Apr 01, 2021 | 121.24 | 121.24 | 121.24 | 0 | +1.68(+1.41%) | |
Mar 31, 2021 | 119.00 | 120.39 | 119.00 | 119.56 | 200,075 | +0.52(+0.44%) |
Mar 30, 2021 | 118.50 | 119.48 | 118.00 | 119.04 | 87,658 | +0.29(+0.24%) |
Mar 29, 2021 | 120.49 | 120.49 | 118.59 | 118.75 | 262,306 | -1.92(-1.59%) |
Mar 26, 2021 | 119.12 | 120.98 | 118.10 | 120.67 | 122,344 | +1.69(+1.42%) |
Mar 25, 2021 | 120.66 | 120.66 | 117.97 | 118.98 | 169,776 | -1.63(-1.35%) |
Mar 24, 2021 | 119.95 | 122.73 | 119.40 | 120.61 | 128,011 | +0.28(+0.23%) |
Mar 23, 2021 | 121.13 | 122.00 | 120.12 | 120.33 | 81,033 | -0.55(-0.45%) |
Mar 22, 2021 | 121.58 | 123.48 | 120.88 | 120.88 | 193,952 | +0.08(+0.07%) |
Mar 19, 2021 | 120.00 | 121.98 | 120.00 | 120.80 | 375,247 | +0.32(+0.27%) |
Mar 18, 2021 | 122.32 | 122.44 | 120.03 | 120.48 | 128,082 | -2.84(-2.30%) |
Mar 17, 2021 | 119.39 | 123.80 | 118.99 | 123.32 | 291,553 | +3.26(+2.72%) |
Mar 16, 2021 | 118.07 | 120.99 | 116.15 | 120.06 | 196,915 | +2.09(+1.77%) |
Mar 15, 2021 | 115.44 | 118.11 | 115.44 | 117.97 | 220,371 | +2.04(+1.76%) |
Mar 12, 2021 | 115.82 | 116.68 | 115.25 | 115.93 | 154,303 | -1.30(-1.11%) |
Mar 11, 2021 | 119.72 | 119.72 | 116.66 | 117.23 | 153,313 | -1.28(-1.08%) |
Mar 10, 2021 | 122.34 | 123.31 | 118.24 | 118.51 | 151,383 | -2.61(-2.15%) |
Mar 09, 2021 | 119.47 | 122.76 | 118.89 | 121.12 | 256,621 | +2.03(+1.70%) |
Mar 08, 2021 | 118.85 | 121.89 | 118.40 | 119.09 | 179,539 | +0.40(+0.34%) |
Mar 05, 2021 | 118.31 | 118.88 | 114.48 | 118.69 | 289,342 | +0.98(+0.83%) |
Mar 04, 2021 | 116.14 | 117.87 | 114.75 | 117.71 | 325,344 | +1.16(+1.00%) |
Mar 03, 2021 | 118.77 | 119.11 | 114.61 | 116.55 | 245,763 | -1.82(-1.54%) |
Mar 02, 2021 | 118.00 | 119.53 | 114.72 | 118.37 | 406,535 | -0.83(-0.70%) |
Mar 01, 2021 | 111.00 | 119.44 | 111.00 | 119.20 | 455,342 | +8.98(+8.15%) |
Feb 26, 2021 | 113.00 | 114.64 | 110.22 | 110.22 | 461,120 | -0.02(-0.02%) |
Feb 25, 2021 | 119.69 | 119.69 | 109.69 | 110.24 | 298,758 | -7.22(-6.15%) |
Feb 24, 2021 | 116.89 | 117.66 | 116.25 | 117.46 | 245,236 | +0.47(+0.40%) |
Feb 23, 2021 | 117.39 | 117.83 | 116.00 | 116.99 | 117,122 | +0.08(+0.07%) |
Feb 22, 2021 | 118.94 | 118.95 | 116.54 | 116.91 | 178,632 | -2.12(-1.78%) |
Feb 19, 2021 | 115.97 | 119.19 | 115.37 | 119.03 | 133,476 | +3.30(+2.85%) |
Feb 18, 2021 | 116.50 | 116.80 | 115.05 | 115.73 | 119,999 | -0.50(-0.43%) |
Feb 17, 2021 | 115.31 | 116.54 | 114.50 | 116.23 | 178,816 | +0.19(+0.16%) |
Feb 16, 2021 | 115.78 | 116.76 | 114.82 | 116.04 | 127,511 | +0.64(+0.55%) |
Feb 12, 2021 | 115.40 | 115.40 | 115.40 | 0 | -0.56(-0.48%) | |
Feb 11, 2021 | 116.50 | 118.12 | 115.50 | 115.96 | 110,749 | -0.49(-0.42%) |
Feb 10, 2021 | 116.52 | 117.20 | 115.49 | 116.45 | 183,761 | -0.24(-0.21%) |
Feb 09, 2021 | 116.85 | 117.42 | 116.67 | 116.69 | 79,214 | -0.29(-0.25%) |
Feb 08, 2021 | 118.94 | 119.36 | 116.60 | 116.98 | 161,364 | -0.58(-0.49%) |
Feb 05, 2021 | 118.71 | 119.09 | 116.92 | 117.56 | 75,423 | +0.01(+0.01%) |
Feb 04, 2021 | 117.28 | 117.71 | 115.68 | 117.55 | 83,900 | +0.66(+0.56%) |
Feb 03, 2021 | 118.23 | 118.26 | 116.50 | 116.89 | 138,140 | -1.34(-1.13%) |
Feb 02, 2021 | 117.46 | 118.66 | 117.41 | 118.23 | 161,296 | +0.02(+0.02%) |
Feb 01, 2021 | 119.01 | 119.20 | 115.71 | 118.21 | 276,865 | -0.89(-0.75%) |
Jan 29, 2021 | 119.46 | 120.69 | 119.04 | 119.10 | 229,346 | -1.18(-0.98%) |
Jan 28, 2021 | 118.91 | 121.36 | 118.91 | 120.28 | 120,989 | +1.47(+1.24%) |
Jan 27, 2021 | 119.51 | 120.29 | 117.60 | 118.81 | 114,441 | -1.67(-1.39%) |
Jan 26, 2021 | 120.57 | 121.03 | 118.61 | 120.48 | 125,327 | +0.69(+0.58%) |
Jan 25, 2021 | 118.17 | 119.86 | 117.59 | 119.79 | 92,721 | +1.62(+1.37%) |
Jan 22, 2021 | 117.81 | 118.93 | 117.57 | 118.17 | 83,079 | -0.50(-0.42%) |
Jan 21, 2021 | 120.89 | 120.89 | 118.08 | 118.67 | 124,741 | -2.03(-1.68%) |
Jan 20, 2021 | 120.79 | 121.70 | 120.10 | 120.70 | 143,216 | -0.25(-0.21%) |
Jan 19, 2021 | 121.94 | 122.25 | 120.41 | 120.95 | 98,178 | -0.74(-0.61%) |
Jan 18, 2021 | 123.39 | 124.23 | 121.55 | 121.69 | 48,277 | -1.35(-1.10%) |
Jan 15, 2021 | 122.39 | 123.34 | 121.31 | 123.04 | 70,398 | -0.07(-0.06%) |
Jan 14, 2021 | 122.52 | 125.53 | 122.37 | 123.11 | 185,458 | +0.54(+0.44%) |
Jan 13, 2021 | 121.38 | 122.72 | 120.15 | 122.57 | 101,284 | +1.20(+0.99%) |
Jan 12, 2021 | 123.02 | 123.19 | 120.69 | 121.37 | 154,365 | -1.31(-1.07%) |
Jan 11, 2021 | 121.99 | 123.05 | 121.03 | 122.68 | 104,391 | -0.51(-0.41%) |
Jan 08, 2021 | 122.02 | 123.75 | 122.02 | 123.19 | 114,853 | +0.74(+0.60%) |
Jan 07, 2021 | 120.32 | 123.70 | 120.32 | 122.45 | 148,916 | +2.63(+2.19%) |
Jan 06, 2021 | 119.81 | 121.14 | 119.09 | 119.82 | 162,406 | -0.21(-0.17%) |
Jan 05, 2021 | 119.54 | 121.23 | 119.03 | 120.03 | 156,973 | -0.06(-0.05%) |
Jan 04, 2021 | 121.33 | 121.80 | 118.81 | 120.09 | 108,843 | -0.50(-0.41%) |
Dec 31, 2020 | 120.59 | 120.59 | 120.59 | 0 | -0.37(-0.31%) | |
Dec 30, 2020 | 121.52 | 122.01 | 120.59 | 120.96 | 72,493 | -1.04(-0.85%) |
Dec 29, 2020 | 121.64 | 124.00 | 120.52 | 122.00 | 114,991 | +1.63(+1.35%) |
Dec 24, 2020 | 120.37 | 120.37 | 120.37 | 0 | -1.25(-1.03%) | |
Dec 23, 2020 | 120.71 | 121.90 | 119.10 | 121.62 | 110,335 | +0.66(+0.55%) |
Dec 22, 2020 | 120.11 | 121.12 | 118.99 | 120.96 | 87,645 | +0.80(+0.67%) |
Dec 21, 2020 | 119.44 | 121.00 | 118.52 | 120.16 | 172,356 | -0.37(-0.31%) |
Dec 18, 2020 | 123.00 | 123.25 | 119.88 | 120.53 | 541,464 | -2.76(-2.24%) |
Dec 17, 2020 | 123.99 | 125.16 | 121.99 | 123.29 | 255,463 | +0.85(+0.69%) |
Dec 16, 2020 | 126.00 | 127.07 | 121.91 | 122.44 | 312,400 | -3.59(-2.85%) |
Dec 15, 2020 | 125.23 | 127.54 | 123.82 | 126.03 | 283,480 | +0.91(+0.73%) |
Dec 14, 2020 | 123.27 | 126.01 | 123.00 | 125.12 | 391,606 | +1.93(+1.57%) |
Dec 11, 2020 | 120.02 | 123.53 | 118.71 | 123.19 | 233,581 | +2.46(+2.04%) |
Dec 10, 2020 | 116.25 | 122.06 | 115.86 | 120.73 | 334,900 | +4.43(+3.81%) |
Dec 09, 2020 | 113.50 | 116.31 | 113.50 | 116.30 | 175,049 | +2.84(+2.50%) |
Dec 08, 2020 | 112.06 | 113.70 | 111.89 | 113.46 | 204,383 | +0.73(+0.65%) |
Dec 07, 2020 | 112.99 | 114.85 | 112.45 | 112.73 | 225,574 | -1.37(-1.20%) |
Dec 04, 2020 | 108.54 | 114.70 | 108.54 | 114.10 | 521,954 | +6.06(+5.61%) |
Dec 03, 2020 | 100.00 | 112.80 | 99.63 | 108.04 | 533,777 | +11.25(+11.62%) |
Dec 02, 2020 | 96.74 | 96.94 | 95.54 | 96.79 | 158,264 | +1.14(+1.19%) |
Dec 01, 2020 | 97.14 | 97.21 | 95.22 | 95.65 | 176,877 | -0.80(-0.83%) |
Nov 30, 2020 | 96.26 | 96.45 | 94.57 | 96.45 | 468,607 | +0.81(+0.85%) |
Nov 27, 2020 | 94.86 | 95.79 | 94.01 | 95.64 | 110,876 | +0.82(+0.86%) |
Nov 26, 2020 | 95.05 | 95.05 | 94.14 | 94.82 | 74,003 | -0.22(-0.23%) |
Nov 25, 2020 | 94.75 | 95.42 | 94.06 | 95.04 | 167,938 | +0.02(+0.02%) |
Nov 24, 2020 | 95.56 | 95.75 | 94.00 | 95.02 | 175,335 | +0.27(+0.28%) |
Nov 23, 2020 | 95.00 | 95.42 | 94.07 | 94.75 | 123,055 | -0.12(-0.13%) |
Nov 20, 2020 | 94.25 | 94.98 | 93.87 | 94.87 | 121,790 | +0.76(+0.81%) |
Nov 19, 2020 | 93.54 | 94.42 | 93.50 | 94.11 | 185,030 | +0.16(+0.17%) |
Nov 18, 2020 | 92.82 | 94.24 | 92.77 | 93.95 | 336,340 | +1.01(+1.09%) |
Nov 17, 2020 | 91.99 | 92.97 | 91.50 | 92.94 | 126,670 | +0.84(+0.91%) |
Nov 16, 2020 | 91.24 | 92.31 | 90.56 | 92.10 | 191,242 | +1.53(+1.69%) |
Nov 13, 2020 | 89.22 | 91.09 | 89.22 | 90.57 | 281,991 | +1.60(+1.80%) |
Nov 12, 2020 | 88.99 | 89.34 | 88.24 | 88.97 | 234,215 | +0.46(+0.52%) |
Nov 11, 2020 | 90.01 | 90.60 | 88.28 | 88.51 | 612,142 | -1.50(-1.67%) |
Nov 10, 2020 | 89.79 | 91.56 | 89.69 | 90.01 | 326,370 | -0.05(-0.06%) |
Nov 09, 2020 | 89.25 | 90.53 | 89.12 | 90.06 | 211,361 | +1.87(+2.12%) |
Nov 06, 2020 | 88.00 | 88.44 | 87.71 | 88.19 | 101,996 | +0.34(+0.39%) |
Nov 05, 2020 | 86.93 | 87.86 | 86.48 | 87.85 | 190,093 | +2.35(+2.75%) |
Nov 04, 2020 | 85.29 | 86.22 | 85.26 | 85.50 | 139,814 | +0.04(+0.05%) |
Nov 03, 2020 | 85.43 | 86.18 | 85.13 | 85.46 | 136,651 | +0.98(+1.16%) |
Nov 02, 2020 | 84.29 | 85.23 | 84.07 | 84.48 | 161,719 | +0.21(+0.25%) |
Oct 30, 2020 | 84.01 | 84.39 | 82.95 | 84.27 | 181,075 | -0.45(-0.53%) |
Oct 29, 2020 | 84.11 | 85.27 | 84.08 | 84.72 | 151,396 | +0.04(+0.05%) |
Oct 28, 2020 | 86.42 | 87.31 | 84.59 | 84.68 | 179,153 | -3.20(-3.64%) |
Oct 27, 2020 | 87.17 | 88.20 | 86.95 | 87.88 | 90,471 | +0.62(+0.71%) |
Oct 26, 2020 | 88.41 | 88.59 | 87.08 | 87.26 | 109,057 | -1.52(-1.71%) |
Oct 23, 2020 | 88.58 | 88.91 | 87.71 | 88.78 | 108,651 | +0.39(+0.44%) |
Oct 22, 2020 | 88.50 | 89.05 | 87.85 | 88.39 | 221,727 | -0.14(-0.16%) |
Oct 21, 2020 | 87.57 | 89.03 | 87.36 | 88.53 | 166,651 | +0.37(+0.42%) |
Oct 20, 2020 | 88.25 | 89.00 | 87.59 | 88.16 | 128,510 | +0.02(+0.02%) |
Oct 19, 2020 | 87.90 | 89.00 | 87.74 | 88.14 | 130,975 | -0.05(-0.06%) |
Oct 16, 2020 | 88.50 | 89.01 | 87.89 | 88.19 | 109,195 | +0.06(+0.07%) |
Oct 15, 2020 | 86.79 | 88.34 | 86.79 | 88.13 | 137,891 | +0.00(+0.00%) |
Oct 14, 2020 | 87.90 | 88.52 | 87.12 | 88.13 | 96,661 | +0.08(+0.09%) |
Oct 13, 2020 | 87.92 | 88.65 | 87.75 | 88.05 | 185,991 | +0.73(+0.84%) |
Oct 09, 2020 | 87.32 | 87.32 | 87.32 | 0 | +0.10(+0.11%) | |
Oct 08, 2020 | 87.18 | 87.50 | 86.49 | 87.22 | 95,977 | -0.02(-0.02%) |
Oct 07, 2020 | 87.14 | 87.92 | 86.62 | 87.24 | 112,801 | +0.47(+0.54%) |
Oct 06, 2020 | 86.84 | 87.50 | 86.00 | 86.77 | 163,379 | +0.04(+0.05%) |
Oct 05, 2020 | 87.35 | 87.65 | 86.18 | 86.73 | 118,686 | -0.22(-0.25%) |
Oct 02, 2020 | 86.11 | 86.96 | 85.72 | 86.95 | 134,165 | +0.18(+0.21%) |
Oct 01, 2020 | 87.23 | 87.93 | 86.53 | 86.77 | 102,197 | -0.67(-0.77%) |
Sep 30, 2020 | 87.48 | 87.65 | 86.29 | 87.44 | 267,296 | -0.04(-0.05%) |
Sep 29, 2020 | 86.29 | 88.18 | 85.58 | 87.48 | 153,721 | +0.59(+0.68%) |
Sep 28, 2020 | 86.45 | 87.22 | 86.01 | 86.89 | 141,978 | +0.93(+1.08%) |
Sep 25, 2020 | 83.99 | 86.57 | 83.99 | 85.96 | 126,441 | +1.36(+1.61%) |
Sep 24, 2020 | 84.45 | 84.85 | 83.18 | 84.60 | 209,129 | +0.52(+0.62%) |
Sep 23, 2020 | 86.12 | 86.76 | 83.82 | 84.08 | 140,963 | -1.43(-1.67%) |
Sep 22, 2020 | 84.55 | 85.98 | 84.09 | 85.51 | 102,516 | +1.04(+1.23%) |
Sep 21, 2020 | 84.32 | 85.18 | 84.01 | 84.47 | 169,533 | -1.75(-2.03%) |
Sep 18, 2020 | 89.28 | 89.28 | 85.58 | 86.22 | 776,442 | -2.39(-2.70%) |
Sep 17, 2020 | 88.00 | 88.92 | 87.53 | 88.61 | 159,432 | +0.11(+0.12%) |
Sep 16, 2020 | 91.14 | 91.14 | 88.28 | 88.50 | 233,816 | -2.92(-3.19%) |
Sep 15, 2020 | 90.23 | 91.45 | 89.41 | 91.42 | 175,427 | +1.54(+1.71%) |
Sep 14, 2020 | 89.04 | 89.88 | 88.68 | 89.88 | 187,245 | +1.45(+1.64%) |
Sep 11, 2020 | 88.41 | 89.01 | 87.85 | 88.43 | 123,165 | -0.11(-0.12%) |
Sep 10, 2020 | 89.12 | 90.00 | 88.37 | 88.54 | 222,784 | -0.26(-0.29%) |
Sep 09, 2020 | 87.71 | 89.03 | 87.71 | 88.80 | 114,747 | +1.38(+1.58%) |
Sep 08, 2020 | 87.10 | 88.15 | 87.05 | 87.42 | 149,823 | -0.82(-0.93%) |
Sep 04, 2020 | 88.24 | 88.24 | 88.24 | 0 | -0.06(-0.07%) | |
Sep 03, 2020 | 89.83 | 90.10 | 87.94 | 88.30 | 174,108 | -2.03(-2.25%) |
Sep 02, 2020 | 88.58 | 90.38 | 88.27 | 90.33 | 177,602 | +1.72(+1.94%) |
Sep 01, 2020 | 88.69 | 88.90 | 88.00 | 88.61 | 200,666 | +0.12(+0.14%) |
Aug 31, 2020 | 90.00 | 90.00 | 88.30 | 88.49 | 289,048 | -0.51(-0.57%) |
Aug 28, 2020 | 88.93 | 89.04 | 88.27 | 89.00 | 112,735 | -0.08(-0.09%) |
Aug 27, 2020 | 88.36 | 89.10 | 87.91 | 89.08 | 128,958 | +0.72(+0.81%) |
Aug 26, 2020 | 87.78 | 88.41 | 87.58 | 88.36 | 103,527 | +0.58(+0.66%) |
Aug 25, 2020 | 89.04 | 89.19 | 87.30 | 87.78 | 138,801 | -1.34(-1.50%) |
Aug 24, 2020 | 88.50 | 89.40 | 88.39 | 89.12 | 171,084 | +1.02(+1.16%) |
Aug 21, 2020 | 86.98 | 88.40 | 86.98 | 88.10 | 103,181 | +0.40(+0.46%) |
Aug 20, 2020 | 87.19 | 87.88 | 87.13 | 87.70 | 97,798 | +0.18(+0.21%) |
Aug 19, 2020 | 87.79 | 88.01 | 87.51 | 87.52 | 121,299 | -0.27(-0.31%) |
Aug 18, 2020 | 86.28 | 87.88 | 86.28 | 87.79 | 157,358 | +1.35(+1.56%) |
Aug 17, 2020 | 87.09 | 87.15 | 86.36 | 86.44 | 55,953 | -0.35(-0.40%) |
Aug 14, 2020 | 87.16 | 87.23 | 86.01 | 86.79 | 124,645 | -0.52(-0.60%) |
Aug 13, 2020 | 87.65 | 88.15 | 86.88 | 87.31 | 108,683 | -0.34(-0.39%) |
Aug 12, 2020 | 87.33 | 88.37 | 86.85 | 87.65 | 217,821 | +1.05(+1.21%) |
Aug 11, 2020 | 87.25 | 87.88 | 86.44 | 86.60 | 147,077 | -0.47(-0.54%) |
Aug 10, 2020 | 87.47 | 87.54 | 85.68 | 87.07 | 125,092 | -0.12(-0.14%) |
Aug 07, 2020 | 87.29 | 88.00 | 86.45 | 87.19 | 143,631 | +0.22(+0.25%) |
Aug 06, 2020 | 86.33 | 88.05 | 86.32 | 86.97 | 282,628 | +1.38(+1.61%) |
Aug 05, 2020 | 83.65 | 85.61 | 83.65 | 85.59 | 113,277 | +1.80(+2.15%) |
Aug 04, 2020 | 83.97 | 84.63 | 83.03 | 83.79 | 197,889 | -0.32(-0.38%) |
Jul 31, 2020 | 84.11 | 84.11 | 84.11 | 0 | -1.49(-1.74%) | |
Jul 30, 2020 | 85.15 | 85.74 | 84.37 | 85.60 | 110,088 | -0.15(-0.17%) |
Jul 29, 2020 | 83.61 | 86.07 | 83.49 | 85.75 | 257,198 | +2.34(+2.81%) |
Jul 28, 2020 | 83.17 | 83.81 | 82.63 | 83.41 | 123,972 | +0.08(+0.10%) |
Jul 27, 2020 | 82.49 | 83.95 | 82.49 | 83.33 | 124,792 | +0.48(+0.58%) |
Jul 24, 2020 | 83.05 | 83.56 | 82.01 | 82.85 | 73,302 | -0.54(-0.65%) |
Jul 23, 2020 | 84.02 | 84.49 | 83.21 | 83.39 | 179,594 | -0.61(-0.73%) |
Jul 22, 2020 | 84.67 | 85.49 | 83.94 | 84.00 | 73,250 | -0.78(-0.92%) |
Jul 21, 2020 | 86.20 | 86.29 | 84.57 | 84.78 | 135,771 | -1.36(-1.58%) |
Jul 20, 2020 | 85.92 | 86.99 | 85.22 | 86.14 | 149,589 | -0.02(-0.02%) |
Jul 17, 2020 | 85.29 | 87.57 | 85.28 | 86.16 | 315,877 | +1.14(+1.34%) |
Jul 16, 2020 | 85.01 | 85.10 | 83.87 | 85.02 | 148,139 | -0.11(-0.13%) |
Jul 15, 2020 | 83.44 | 85.26 | 83.03 | 85.13 | 231,147 | +1.83(+2.20%) |
Jul 14, 2020 | 82.39 | 83.32 | 82.06 | 83.30 | 295,161 | +0.45(+0.54%) |
Jul 13, 2020 | 81.39 | 84.11 | 81.39 | 82.85 | 247,210 | +1.39(+1.71%) |
Jul 10, 2020 | 81.53 | 82.03 | 80.73 | 81.46 | 153,377 | -0.35(-0.43%) |
Jul 09, 2020 | 82.55 | 82.73 | 80.83 | 81.81 | 130,927 | -0.51(-0.62%) |
Jul 08, 2020 | 81.62 | 82.77 | 81.48 | 82.32 | 206,639 | +0.85(+1.04%) |
Jul 07, 2020 | 82.74 | 83.40 | 81.35 | 81.47 | 165,531 | -2.02(-2.42%) |
Jul 06, 2020 | 82.51 | 83.80 | 82.51 | 83.49 | 137,676 | +0.99(+1.20%) |
Jul 03, 2020 | 83.49 | 83.64 | 82.36 | 82.50 | 60,640 | -1.01(-1.21%) |
Jul 02, 2020 | 84.35 | 84.94 | 83.25 | 83.51 | 181,594 | +0.25(+0.30%) |
Jun 30, 2020 | 83.26 | 83.26 | 83.26 | 0 | +0.89(+1.08%) | |
Jun 29, 2020 | 81.42 | 82.85 | 81.25 | 82.37 | 131,684 | +1.16(+1.43%) |
Jun 26, 2020 | 82.03 | 83.49 | 81.04 | 81.21 | 132,945 | -1.51(-1.83%) |
Jun 25, 2020 | 81.61 | 82.90 | 81.19 | 82.72 | 203,379 | +0.87(+1.06%) |
Jun 24, 2020 | 82.29 | 83.68 | 81.47 | 81.85 | 225,316 | -0.91(-1.10%) |
Jun 23, 2020 | 84.74 | 85.02 | 82.76 | 82.76 | 448,833 | -0.84(-1.00%) |
Jun 22, 2020 | 82.77 | 84.35 | 82.02 | 83.60 | 188,360 | +1.70(+2.08%) |
Jun 19, 2020 | 85.28 | 85.77 | 81.90 | 81.90 | 864,558 | -2.71(-3.20%) |
Jun 18, 2020 | 83.86 | 85.30 | 83.86 | 84.61 | 275,384 | -0.15(-0.18%) |
Jun 17, 2020 | 84.69 | 85.83 | 84.35 | 84.76 | 131,580 | -0.44(-0.52%) |
Jun 16, 2020 | 85.92 | 86.40 | 84.96 | 85.20 | 255,687 | +0.47(+0.55%) |
Jun 15, 2020 | 83.75 | 85.76 | 83.64 | 84.73 | 218,277 | -0.01(-0.01%) |
Jun 12, 2020 | 85.11 | 85.25 | 84.10 | 84.74 | 346,456 | +0.82(+0.98%) |
Jun 11, 2020 | 84.86 | 84.86 | 83.63 | 83.92 | 185,202 | -1.72(-2.01%) |
Jun 10, 2020 | 86.70 | 87.10 | 85.64 | 85.64 | 178,122 | -1.14(-1.31%) |
Jun 09, 2020 | 85.50 | 87.50 | 85.15 | 86.78 | 165,077 | +0.80(+0.93%) |
Jun 08, 2020 | 88.36 | 88.65 | 85.89 | 85.98 | 203,717 | -2.17(-2.46%) |
Jun 05, 2020 | 88.49 | 89.19 | 87.69 | 88.15 | 275,846 | +0.85(+0.97%) |
Jun 04, 2020 | 87.95 | 89.50 | 87.20 | 87.30 | 253,845 | -1.33(-1.50%) |
Jun 03, 2020 | 86.00 | 89.18 | 85.90 | 88.63 | 852,365 | +2.74(+3.19%) |
Jun 02, 2020 | 85.15 | 86.00 | 84.50 | 85.89 | 939,162 | -2.94(-3.31%) |