Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 102.78 | 102.78 | 102.56 | 102.56 | 2,942 | +0.10(+0.10%) |
May 27, 2021 | 102.68 | 102.72 | 102.36 | 102.46 | 2,988 | +0.17(+0.17%) |
May 26, 2021 | 101.96 | 102.50 | 101.96 | 102.29 | 55,838 | +0.15(+0.15%) |
May 25, 2021 | 102.46 | 102.46 | 102.09 | 102.14 | 22,335 | -0.27(-0.26%) |
May 24, 2021 | 102.22 | 102.67 | 102.22 | 102.41 | 14,408 | +0.94(+0.92%) |
May 21, 2021 | 101.45 | 101.93 | 101.32 | 101.47 | 27,143 | +0.08(+0.08%) |
May 20, 2021 | 100.14 | 101.64 | 100.14 | 101.39 | 33,761 | +1.21(+1.21%) |
May 19, 2021 | 98.90 | 100.18 | 98.90 | 100.18 | 11,151 | -0.29(-0.29%) |
May 18, 2021 | 101.48 | 101.52 | 100.47 | 100.47 | 65,311 | -1.01(-1.00%) |
May 17, 2021 | 101.76 | 101.76 | 101.13 | 101.48 | 4,735 | -0.35(-0.34%) |
May 14, 2021 | 101.25 | 101.96 | 101.25 | 101.83 | 31,364 | +1.46(+1.46%) |
May 13, 2021 | 99.38 | 100.70 | 99.38 | 100.37 | 5,077 | +1.24(+1.25%) |
May 12, 2021 | 100.38 | 101.03 | 99.10 | 99.13 | 12,273 | -2.07(-2.04%) |
May 11, 2021 | 101.13 | 101.20 | 100.46 | 101.20 | 10,719 | -1.11(-1.08%) |
May 10, 2021 | 103.57 | 103.57 | 102.30 | 102.30 | 4,557 | -0.99(-0.96%) |
May 07, 2021 | 103.00 | 103.39 | 102.87 | 103.29 | 4,051 | +0.82(+0.80%) |
May 06, 2021 | 102.01 | 102.47 | 101.43 | 102.47 | 2,282 | +0.75(+0.73%) |
May 05, 2021 | 101.90 | 102.14 | 101.72 | 101.72 | 4,487 | +0.20(+0.20%) |
May 04, 2021 | 102.03 | 102.03 | 100.76 | 101.52 | 6,536 | -0.68(-0.66%) |
May 03, 2021 | 102.91 | 102.91 | 102.19 | 102.19 | 4,687 | +0.11(+0.10%) |
Apr 30, 2021 | 102.40 | 102.40 | 101.97 | 102.09 | 3,300 | -0.86(-0.84%) |
Apr 29, 2021 | 102.39 | 102.95 | 102.00 | 102.95 | 13,967 | +0.70(+0.68%) |
Apr 28, 2021 | 102.46 | 102.46 | 102.05 | 102.25 | 16,066 | -0.11(-0.11%) |
Apr 27, 2021 | 102.47 | 102.47 | 101.97 | 102.36 | 4,577 | +0.11(+0.11%) |
Apr 26, 2021 | 102.44 | 102.44 | 102.15 | 102.25 | 7,897 | +0.11(+0.11%) |
Apr 23, 2021 | 101.14 | 102.19 | 101.14 | 102.14 | 2,700 | +1.06(+1.04%) |
Apr 22, 2021 | 102.21 | 102.21 | 100.80 | 101.08 | 8,773 | -0.97(-0.95%) |
Apr 21, 2021 | 100.74 | 102.05 | 100.74 | 102.05 | 7,349 | +0.97(+0.96%) |
Apr 20, 2021 | 101.71 | 101.71 | 100.84 | 101.09 | 5,320 | -0.63(-0.62%) |
Apr 19, 2021 | 102.46 | 102.46 | 101.64 | 101.72 | 14,850 | -0.65(-0.64%) |
Apr 16, 2021 | 102.35 | 102.46 | 102.26 | 102.37 | 5,100 | +0.33(+0.33%) |
Apr 15, 2021 | 101.41 | 102.04 | 101.41 | 102.04 | 6,366 | +1.06(+1.05%) |
Apr 14, 2021 | 101.64 | 101.64 | 100.97 | 100.98 | 7,959 | -0.44(-0.43%) |
Apr 13, 2021 | 101.04 | 101.54 | 101.03 | 101.42 | 5,603 | +0.42(+0.41%) |
Apr 12, 2021 | 100.86 | 101.11 | 100.86 | 101.00 | 11,145 | -0.17(-0.17%) |
Apr 09, 2021 | 100.47 | 101.18 | 100.41 | 101.18 | 61,000 | +0.86(+0.86%) |
Apr 08, 2021 | 100.03 | 100.38 | 100.03 | 100.32 | 10,240 | +0.36(+0.36%) |
Apr 07, 2021 | 99.96 | 100.00 | 99.88 | 99.95 | 154,930 | +0.31(+0.31%) |
Apr 06, 2021 | 99.57 | 100.06 | 99.57 | 99.65 | 78,804 | -0.29(-0.29%) |
Apr 05, 2021 | 99.85 | 99.95 | 99.40 | 99.94 | 105,606 | +1.56(+1.59%) |
Apr 01, 2021 | 98.07 | 98.38 | 98.05 | 98.38 | 68,700 | +0.99(+1.01%) |
Mar 31, 2021 | 97.30 | 97.75 | 97.27 | 97.39 | 4,412 | +0.68(+0.70%) |
Mar 30, 2021 | 96.83 | 97.01 | 96.72 | 96.72 | 47,887 | -0.38(-0.39%) |
Mar 29, 2021 | 96.91 | 97.41 | 96.57 | 97.10 | 3,902 | +0.10(+0.10%) |
Mar 26, 2021 | 96.06 | 97.00 | 95.87 | 97.00 | 5,700 | +1.28(+1.34%) |
Mar 25, 2021 | 95.02 | 95.72 | 94.48 | 95.72 | 7,112 | +0.44(+0.46%) |
Mar 24, 2021 | 96.00 | 96.35 | 95.28 | 95.28 | 8,538 | -0.49(-0.51%) |
Mar 23, 2021 | 96.60 | 96.60 | 95.74 | 95.77 | 2,444 | -0.78(-0.81%) |
Mar 22, 2021 | 95.97 | 96.88 | 95.89 | 96.55 | 5,629 | +0.67(+0.69%) |
Mar 19, 2021 | 95.00 | 96.05 | 95.00 | 95.88 | 11,600 | -0.09(-0.09%) |
Mar 18, 2021 | 96.98 | 97.10 | 95.97 | 95.97 | 7,781 | -1.30(-1.34%) |
Mar 17, 2021 | 96.59 | 97.53 | 96.40 | 97.28 | 4,748 | +0.32(+0.33%) |
Mar 16, 2021 | 97.41 | 97.41 | 96.75 | 96.96 | 5,466 | -0.26(-0.27%) |
Mar 15, 2021 | 96.69 | 97.22 | 96.04 | 97.22 | 28,667 | +0.81(+0.84%) |
Mar 12, 2021 | 95.97 | 96.41 | 95.81 | 96.41 | 2,100 | -0.12(-0.12%) |
Mar 11, 2021 | 95.97 | 96.78 | 95.97 | 96.53 | 9,348 | +1.09(+1.15%) |
Mar 10, 2021 | 95.86 | 95.86 | 95.43 | 95.44 | 19,856 | +0.31(+0.32%) |
Mar 09, 2021 | 94.30 | 95.62 | 94.30 | 95.13 | 4,254 | +1.55(+1.66%) |
Mar 08, 2021 | 94.47 | 94.47 | 93.58 | 93.58 | 5,076 | -0.43(-0.46%) |
Mar 05, 2021 | 93.02 | 94.01 | 91.66 | 94.01 | 7,300 | +1.97(+2.14%) |
Mar 04, 2021 | 93.89 | 93.89 | 91.30 | 92.04 | 8,729 | -1.43(-1.53%) |
Mar 03, 2021 | 94.63 | 94.63 | 93.47 | 93.47 | 3,861 | -1.13(-1.19%) |
Mar 02, 2021 | 95.64 | 95.64 | 94.60 | 94.60 | 5,947 | -0.71(-0.75%) |
Mar 01, 2021 | 94.70 | 95.66 | 94.70 | 95.31 | 7,809 | +1.85(+1.98%) |
Feb 26, 2021 | 93.80 | 94.16 | 92.81 | 93.46 | 5,400 | -0.40(-0.43%) |
Feb 25, 2021 | 96.06 | 96.06 | 93.72 | 93.86 | 8,660 | -2.22(-2.31%) |
Feb 24, 2021 | 94.82 | 96.08 | 94.67 | 96.08 | 24,813 | +1.06(+1.11%) |
Feb 23, 2021 | 94.50 | 95.31 | 93.45 | 95.02 | 12,148 | +0.14(+0.15%) |
Feb 22, 2021 | 94.51 | 95.45 | 94.51 | 94.88 | 8,829 | -0.67(-0.70%) |
Feb 19, 2021 | 95.99 | 96.14 | 95.55 | 95.55 | 4,100 | -0.31(-0.32%) |
Feb 18, 2021 | 95.58 | 95.99 | 95.24 | 95.86 | 16,948 | -0.40(-0.41%) |
Feb 17, 2021 | 95.32 | 96.26 | 95.32 | 96.26 | 5,245 | +0.03(+0.03%) |
Feb 16, 2021 | 97.00 | 97.00 | 96.17 | 96.22 | 13,007 | -0.12(-0.12%) |
Feb 12, 2021 | 95.62 | 96.34 | 95.62 | 96.34 | 14,300 | +0.59(+0.61%) |
Feb 11, 2021 | 95.65 | 95.75 | 95.19 | 95.75 | 143,763 | +0.21(+0.22%) |
Feb 10, 2021 | 96.00 | 96.00 | 95.00 | 95.54 | 5,898 | -0.11(-0.11%) |
Feb 09, 2021 | 96.10 | 96.10 | 95.64 | 95.65 | 6,762 | -0.27(-0.28%) |
Feb 08, 2021 | 95.96 | 95.96 | 95.33 | 95.92 | 7,052 | +0.60(+0.63%) |
Feb 05, 2021 | 95.60 | 95.60 | 94.96 | 95.32 | 10,500 | +0.63(+0.67%) |
Feb 04, 2021 | 94.08 | 94.69 | 94.07 | 94.69 | 9,125 | +0.69(+0.73%) |
Feb 03, 2021 | 93.99 | 94.26 | 93.70 | 94.00 | 10,501 | +0.33(+0.35%) |
Feb 02, 2021 | 93.54 | 94.17 | 93.54 | 93.67 | 45,119 | +1.10(+1.19%) |
Feb 01, 2021 | 92.23 | 92.57 | 91.44 | 92.57 | 9,407 | +1.51(+1.66%) |
Jan 29, 2021 | 92.44 | 92.44 | 90.65 | 91.06 | 14,000 | -1.85(-1.99%) |
Jan 28, 2021 | 92.89 | 93.73 | 92.52 | 92.91 | 12,470 | +1.06(+1.15%) |
Jan 27, 2021 | 93.05 | 93.37 | 91.71 | 91.85 | 14,643 | -2.49(-2.63%) |
Jan 26, 2021 | 94.56 | 94.58 | 94.30 | 94.34 | 10,715 | -0.18(-0.19%) |
Jan 25, 2021 | 94.63 | 94.63 | 93.69 | 94.52 | 6,978 | +0.21(+0.22%) |
Jan 22, 2021 | 94.29 | 94.33 | 93.82 | 94.31 | 12,800 | -0.23(-0.24%) |
Jan 21, 2021 | 94.84 | 94.84 | 94.20 | 94.54 | 12,233 | +0.19(+0.20%) |
Jan 20, 2021 | 94.09 | 94.35 | 93.70 | 94.35 | 7,921 | +1.04(+1.12%) |
Jan 19, 2021 | 92.63 | 93.35 | 92.63 | 93.31 | 12,088 | +0.97(+1.05%) |
Jan 15, 2021 | 93.13 | 93.13 | 92.28 | 92.34 | 15,000 | -0.73(-0.79%) |
Jan 14, 2021 | 93.42 | 93.66 | 93.07 | 93.07 | 16,628 | -0.37(-0.40%) |
Jan 13, 2021 | 93.21 | 93.64 | 93.11 | 93.44 | 7,687 | +0.26(+0.28%) |
Jan 12, 2021 | 93.13 | 93.32 | 92.65 | 93.18 | 22,580 | +0.16(+0.17%) |
Jan 11, 2021 | 93.22 | 93.46 | 92.81 | 93.02 | 12,790 | -0.58(-0.62%) |
Jan 08, 2021 | 93.90 | 93.90 | 92.53 | 93.60 | 14,500 | +0.31(+0.33%) |
Jan 07, 2021 | 91.98 | 93.37 | 91.98 | 93.29 | 23,924 | +1.68(+1.83%) |
Jan 06, 2021 | 91.07 | 92.41 | 91.07 | 91.61 | 369,956 | +0.73(+0.80%) |
Jan 05, 2021 | 90.60 | 91.10 | 90.24 | 90.89 | 11,158 | +0.59(+0.65%) |
Jan 04, 2021 | 92.11 | 92.11 | 89.68 | 90.30 | 18,964 | -1.14(-1.25%) |
Dec 31, 2020 | 91.44 | 91.44 | 91.44 | 1,601 | +0.52(+0.57%) | |
Dec 30, 2020 | 91.41 | 91.41 | 90.82 | 90.92 | 1,601 | +0.00(+0.00%) |
Dec 29, 2020 | 91.74 | 91.74 | 90.77 | 90.92 | 4,176 | +0.01(+0.01%) |
Dec 28, 2020 | 91.14 | 91.14 | 90.86 | 90.91 | 4,425 | +0.80(+0.89%) |
Dec 24, 2020 | 90.07 | 90.11 | 89.91 | 90.11 | 700 | +0.02(+0.02%) |
Dec 23, 2020 | 90.06 | 90.34 | 89.95 | 90.09 | 4,393 | +0.47(+0.53%) |
Dec 22, 2020 | 89.61 | 89.80 | 89.54 | 89.62 | 9,135 | -0.24(-0.26%) |
Dec 21, 2020 | 89.69 | 90.06 | 88.81 | 89.85 | 5,877 | -0.46(-0.51%) |
Dec 18, 2020 | 91.22 | 91.22 | 89.75 | 90.32 | 5,300 | -0.51(-0.57%) |
Dec 17, 2020 | 90.80 | 90.83 | 90.61 | 90.83 | 6,203 | +0.44(+0.49%) |
Dec 16, 2020 | 90.60 | 90.60 | 90.04 | 90.39 | 7,946 | +0.32(+0.35%) |
Dec 15, 2020 | 89.70 | 90.10 | 89.40 | 90.07 | 1,606 | +0.87(+0.97%) |
Dec 14, 2020 | 90.13 | 90.13 | 89.14 | 89.20 | 16,906 | -0.08(-0.09%) |
Dec 11, 2020 | 89.12 | 89.29 | 88.63 | 89.29 | 1,400 | -0.26(-0.29%) |
Dec 10, 2020 | 88.79 | 89.54 | 88.79 | 89.54 | 3,794 | -0.11(-0.12%) |
Dec 09, 2020 | 90.27 | 90.52 | 89.65 | 89.65 | 4,938 | -0.56(-0.62%) |
Dec 08, 2020 | 89.87 | 90.32 | 89.87 | 90.21 | 2,549 | +0.28(+0.32%) |
Dec 07, 2020 | 90.02 | 90.02 | 89.65 | 89.93 | 4,005 | -0.09(-0.10%) |
Dec 04, 2020 | 89.88 | 90.02 | 89.80 | 90.02 | 14,800 | +0.88(+0.99%) |
Dec 03, 2020 | 89.29 | 89.47 | 89.14 | 89.14 | 1,607 | -0.19(-0.21%) |
Dec 02, 2020 | 89.14 | 89.32 | 88.57 | 89.32 | 4,327 | +0.14(+0.15%) |
Dec 01, 2020 | 88.88 | 89.48 | 88.88 | 89.19 | 3,492 | +1.10(+1.25%) |
Nov 30, 2020 | 88.26 | 88.73 | 87.66 | 88.09 | 17,987 | -0.48(-0.54%) |
Nov 27, 2020 | 88.94 | 88.94 | 88.57 | 88.57 | 1,100 | +0.22(+0.24%) |
Nov 25, 2020 | 88.12 | 88.47 | 88.05 | 88.36 | 6,200 | -0.27(-0.30%) |
Nov 24, 2020 | 87.86 | 88.62 | 87.41 | 88.62 | 4,831 | +1.81(+2.09%) |
Nov 23, 2020 | 87.02 | 87.02 | 86.38 | 86.81 | 20,694 | +0.59(+0.68%) |
Nov 20, 2020 | 86.56 | 86.56 | 86.22 | 86.22 | 2,600 | -0.51(-0.59%) |
Nov 19, 2020 | 86.00 | 86.73 | 86.00 | 86.73 | 2,480 | +0.23(+0.27%) |
Nov 18, 2020 | 87.45 | 87.45 | 86.46 | 86.50 | 2,764 | -0.85(-0.97%) |
Nov 17, 2020 | 87.18 | 87.43 | 87.10 | 87.35 | 16,061 | +0.05(+0.06%) |
Nov 16, 2020 | 87.38 | 87.47 | 86.96 | 87.30 | 13,886 | +0.97(+1.12%) |
Nov 13, 2020 | 85.78 | 86.70 | 85.78 | 86.33 | 3,100 | +0.71(+0.83%) |
Nov 12, 2020 | 85.85 | 86.18 | 85.06 | 85.62 | 5,904 | -0.60(-0.70%) |
Nov 11, 2020 | 86.38 | 86.38 | 86.00 | 86.22 | 3,805 | +0.53(+0.62%) |
Nov 10, 2020 | 85.63 | 85.86 | 84.89 | 85.69 | 10,477 | -0.26(-0.31%) |
Nov 09, 2020 | 88.27 | 88.27 | 85.95 | 85.95 | 3,510 | +0.86(+1.00%) |
Nov 06, 2020 | 85.35 | 85.35 | 84.88 | 85.10 | 3,400 | -0.01(-0.01%) |
Nov 05, 2020 | 84.67 | 85.34 | 84.67 | 85.11 | 8,872 | +1.60(+1.91%) |
Nov 04, 2020 | 82.81 | 83.90 | 82.78 | 83.51 | 6,520 | +1.67(+2.05%) |
Nov 03, 2020 | 81.24 | 81.84 | 81.24 | 81.84 | 2,595 | +1.81(+2.26%) |
Nov 02, 2020 | 79.91 | 80.03 | 79.91 | 80.03 | 1,756 | +1.10(+1.40%) |
Oct 30, 2020 | 79.52 | 79.52 | 78.54 | 78.93 | 10,400 | -1.52(-1.88%) |
Oct 29, 2020 | 79.63 | 80.83 | 79.63 | 80.44 | 1,049 | +1.12(+1.41%) |
Oct 28, 2020 | 80.84 | 80.84 | 79.33 | 79.33 | 10,468 | -2.82(-3.43%) |
Oct 27, 2020 | 82.19 | 82.28 | 82.14 | 82.15 | 11,707 | -0.05(-0.06%) |
Oct 26, 2020 | 83.18 | 83.18 | 81.54 | 82.20 | 17,822 | -1.63(-1.95%) |
Oct 23, 2020 | 83.68 | 83.83 | 83.53 | 83.83 | 1,900 | +0.17(+0.21%) |
Oct 22, 2020 | 83.30 | 83.82 | 83.12 | 83.66 | 6,017 | +0.33(+0.40%) |
Oct 21, 2020 | 83.49 | 83.52 | 83.07 | 83.33 | 6,770 | +0.02(+0.03%) |
Oct 20, 2020 | 83.48 | 83.76 | 83.15 | 83.30 | 2,124 | +0.45(+0.54%) |
Oct 19, 2020 | 84.69 | 84.69 | 82.80 | 82.85 | 2,348 | -1.45(-1.72%) |
Oct 16, 2020 | 84.89 | 85.00 | 84.30 | 84.30 | 2,400 | +0.08(+0.09%) |
Oct 15, 2020 | 83.43 | 84.28 | 83.43 | 84.22 | 3,294 | -0.26(-0.31%) |
Oct 14, 2020 | 85.22 | 85.22 | 84.36 | 84.49 | 4,471 | -0.58(-0.68%) |
Oct 13, 2020 | 85.32 | 85.32 | 84.82 | 85.06 | 5,523 | -0.36(-0.43%) |
Oct 12, 2020 | 85.61 | 85.72 | 85.43 | 85.43 | 1,744 | +1.57(+1.87%) |
Oct 09, 2020 | 83.61 | 84.05 | 83.61 | 83.86 | 10,700 | +0.63(+0.75%) |
Oct 08, 2020 | 83.20 | 83.24 | 83.02 | 83.23 | 1,600 | +0.45(+0.54%) |
Oct 07, 2020 | 82.03 | 82.78 | 81.95 | 82.78 | 5,922 | +1.63(+2.01%) |
Oct 06, 2020 | 82.09 | 82.36 | 81.15 | 81.15 | 5,111 | -1.06(-1.29%) |
Oct 05, 2020 | 81.67 | 82.21 | 81.67 | 82.21 | 5,689 | +1.31(+1.62%) |
Oct 02, 2020 | 81.05 | 81.27 | 80.89 | 80.89 | 800 | -0.79(-0.96%) |
Oct 01, 2020 | 82.02 | 82.02 | 81.37 | 81.68 | 18,999 | +0.23(+0.29%) |
Sep 30, 2020 | 80.46 | 81.45 | 80.46 | 81.45 | 333 | +0.85(+1.06%) |
Sep 29, 2020 | 81.06 | 81.06 | 80.56 | 80.59 | 1,611 | -0.26(-0.32%) |
Sep 28, 2020 | 80.72 | 80.95 | 80.50 | 80.86 | 3,072 | +1.29(+1.62%) |
Sep 25, 2020 | 78.29 | 79.57 | 78.29 | 79.57 | 2,600 | +1.21(+1.54%) |
Sep 24, 2020 | 77.44 | 78.74 | 77.41 | 78.36 | 5,396 | +0.27(+0.35%) |
Sep 23, 2020 | 80.38 | 80.38 | 78.09 | 78.09 | 3,271 | -2.08(-2.60%) |
Sep 22, 2020 | 80.17 | 80.17 | 80.17 | 80.17 | 203 | +0.80(+1.00%) |
Sep 21, 2020 | 78.72 | 79.37 | 78.42 | 79.37 | 6,064 | -1.04(-1.30%) |
Sep 18, 2020 | 81.38 | 81.42 | 79.99 | 80.42 | 6,100 | -1.16(-1.42%) |
Sep 17, 2020 | 81.06 | 81.58 | 80.83 | 81.58 | 4,184 | -0.71(-0.87%) |
Sep 16, 2020 | 82.68 | 83.07 | 82.29 | 82.29 | 1,724 | -0.39(-0.47%) |
Sep 15, 2020 | 83.13 | 83.13 | 82.68 | 82.68 | 2,391 | +0.39(+0.48%) |
Sep 14, 2020 | 82.28 | 82.57 | 82.07 | 82.29 | 3,932 | +1.20(+1.48%) |
Sep 11, 2020 | 81.82 | 81.82 | 80.32 | 81.09 | 2,700 | -0.12(-0.15%) |
Sep 10, 2020 | 83.22 | 83.22 | 81.21 | 81.21 | 2,171 | -1.46(-1.76%) |
Sep 09, 2020 | 81.97 | 82.87 | 81.97 | 82.67 | 5,088 | +1.85(+2.29%) |
Sep 08, 2020 | 81.45 | 81.78 | 80.77 | 80.81 | 3,002 | -2.75(-3.29%) |
Sep 04, 2020 | 84.41 | 84.41 | 81.95 | 83.56 | 2,900 | -0.58(-0.69%) |
Sep 03, 2020 | 86.52 | 86.53 | 84.00 | 84.14 | 5,875 | -3.15(-3.61%) |
Sep 02, 2020 | 86.36 | 87.32 | 86.16 | 87.30 | 9,549 | +1.43(+1.66%) |
Sep 01, 2020 | 85.76 | 85.88 | 85.66 | 85.87 | 1,263 | +0.19(+0.22%) |
Aug 31, 2020 | 85.58 | 85.72 | 85.44 | 85.68 | 4,184 | +0.08(+0.10%) |
Aug 28, 2020 | 85.03 | 85.68 | 85.01 | 85.59 | 6,600 | +0.64(+0.75%) |
Aug 27, 2020 | 84.72 | 84.96 | 84.72 | 84.96 | 1,604 | +0.17(+0.20%) |
Aug 26, 2020 | 84.50 | 84.79 | 84.48 | 84.79 | 1,125 | +1.08(+1.29%) |
Aug 25, 2020 | 83.35 | 83.72 | 83.33 | 83.72 | 2,097 | +0.44(+0.52%) |
Aug 24, 2020 | 83.09 | 83.35 | 83.04 | 83.28 | 5,639 | +0.70(+0.85%) |
Aug 21, 2020 | 82.42 | 82.59 | 82.34 | 82.58 | 27,100 | +0.31(+0.37%) |
Aug 20, 2020 | 81.54 | 82.28 | 81.54 | 82.27 | 2,156 | +0.44(+0.54%) |
Aug 19, 2020 | 82.42 | 82.45 | 81.83 | 81.83 | 5,668 | -0.30(-0.37%) |
Aug 18, 2020 | 82.19 | 82.24 | 81.81 | 82.13 | 5,316 | +0.20(+0.25%) |
Aug 17, 2020 | 83.85 | 83.85 | 81.83 | 81.93 | 5,311 | +0.46(+0.56%) |
Aug 14, 2020 | 81.40 | 81.62 | 81.33 | 81.47 | 9,900 | -0.05(-0.06%) |
Aug 13, 2020 | 81.72 | 81.84 | 81.52 | 81.52 | 2,604 | -0.12(-0.14%) |
Aug 12, 2020 | 81.17 | 81.79 | 81.17 | 81.64 | 4,093 | +1.32(+1.65%) |
Aug 11, 2020 | 81.17 | 81.52 | 80.32 | 80.32 | 10,324 | -0.76(-0.94%) |
Aug 10, 2020 | 81.00 | 81.08 | 80.86 | 81.08 | 7,700 | +0.23(+0.29%) |
Aug 07, 2020 | 80.72 | 80.97 | 80.43 | 80.85 | 2,700 | -0.02(-0.03%) |
Aug 06, 2020 | 80.44 | 80.87 | 80.44 | 80.87 | 1,105 | +0.60(+0.75%) |
Aug 05, 2020 | 80.27 | 80.28 | 80.00 | 80.26 | 1,706 | +0.63(+0.79%) |
Aug 04, 2020 | 79.25 | 79.64 | 79.25 | 79.64 | 1,598 | +0.19(+0.23%) |
Aug 03, 2020 | 79.51 | 79.54 | 79.40 | 79.45 | 1,618 | +0.78(+0.99%) |
Jul 31, 2020 | 78.43 | 78.67 | 77.95 | 78.67 | 4,500 | +0.54(+0.69%) |
Jul 30, 2020 | 78.13 | 78.13 | 78.13 | 78.13 | 512 | -0.27(-0.34%) |
Jul 29, 2020 | 78.03 | 78.47 | 78.03 | 78.40 | 5,681 | +0.84(+1.08%) |
Jul 28, 2020 | 78.11 | 78.25 | 77.55 | 77.55 | 9,297 | -0.58(-0.74%) |
Jul 27, 2020 | 77.51 | 78.14 | 77.51 | 78.14 | 1,172 | +0.75(+0.97%) |
Jul 24, 2020 | 77.53 | 77.62 | 77.09 | 77.39 | 2,500 | -0.88(-1.13%) |
Jul 23, 2020 | 79.10 | 79.10 | 77.83 | 78.27 | 3,322 | -0.95(-1.20%) |
Jul 22, 2020 | 78.93 | 79.22 | 78.71 | 79.22 | 3,727 | +0.44(+0.56%) |
Jul 21, 2020 | 79.27 | 79.27 | 78.77 | 78.77 | 4,778 | -0.12(-0.15%) |
Jul 20, 2020 | 77.75 | 78.90 | 77.75 | 78.89 | 3,663 | +0.93(+1.20%) |
Jul 17, 2020 | 78.40 | 78.40 | 77.78 | 77.96 | 6,700 | +0.19(+0.25%) |
Jul 16, 2020 | 77.28 | 77.76 | 77.28 | 77.76 | 2,441 | -0.29(-0.37%) |
Jul 15, 2020 | 78.51 | 78.51 | 77.52 | 78.05 | 4,896 | +0.52(+0.67%) |
Jul 14, 2020 | 75.97 | 77.53 | 75.97 | 77.53 | 1,470 | +0.95(+1.24%) |
Jul 13, 2020 | 77.94 | 78.53 | 76.57 | 76.57 | 4,478 | -0.79(-1.02%) |
Jul 10, 2020 | 76.66 | 77.36 | 76.66 | 77.36 | 3,000 | +0.99(+1.29%) |
Jul 09, 2020 | 76.18 | 76.37 | 76.12 | 76.37 | 1,158 | -0.34(-0.45%) |
Jul 08, 2020 | 76.63 | 76.72 | 76.22 | 76.72 | 3,898 | +0.61(+0.80%) |
Jul 07, 2020 | 76.88 | 76.88 | 76.11 | 76.11 | 1,026 | -0.79(-1.02%) |
Jul 06, 2020 | 76.52 | 76.90 | 76.52 | 76.90 | 585 | +1.19(+1.57%) |
Jul 02, 2020 | 76.00 | 76.00 | 75.71 | 75.71 | 1,000 | +0.48(+0.63%) |
Jul 01, 2020 | 75.17 | 75.39 | 75.16 | 75.23 | 1,890 | +0.45(+0.61%) |
Jun 30, 2020 | 73.23 | 74.78 | 73.23 | 74.78 | 1,064 | +1.49(+2.03%) |
Jun 29, 2020 | 72.45 | 73.29 | 72.45 | 73.29 | 1,629 | +0.84(+1.16%) |
Jun 26, 2020 | 74.28 | 74.28 | 72.45 | 72.45 | 1,100 | -1.89(-2.54%) |
Jun 25, 2020 | 73.05 | 74.34 | 73.05 | 74.34 | 1,945 | +0.86(+1.18%) |
Jun 24, 2020 | 75.00 | 75.00 | 73.14 | 73.47 | 4,429 | -1.96(-2.59%) |
Jun 23, 2020 | 75.58 | 75.88 | 75.43 | 75.43 | 6,989 | +0.50(+0.67%) |
Jun 22, 2020 | 74.21 | 75.00 | 74.06 | 74.93 | 8,320 | +0.24(+0.32%) |
Jun 19, 2020 | 75.58 | 75.61 | 74.66 | 74.70 | 3,500 | -0.53(-0.71%) |
Jun 18, 2020 | 74.64 | 75.23 | 74.64 | 75.23 | 1,063 | -0.03(-0.04%) |
Jun 17, 2020 | 75.66 | 75.66 | 75.25 | 75.26 | 1,317 | -0.10(-0.13%) |
Jun 16, 2020 | 75.89 | 75.89 | 74.92 | 75.36 | 2,425 | +1.30(+1.75%) |
Jun 15, 2020 | 71.84 | 74.16 | 71.84 | 74.06 | 8,798 | +0.43(+0.58%) |
Jun 12, 2020 | 73.98 | 74.50 | 72.35 | 73.64 | 6,500 | +1.06(+1.45%) |
Jun 11, 2020 | 75.00 | 75.48 | 72.58 | 72.58 | 22,893 | -4.78(-6.18%) |
Jun 10, 2020 | 77.46 | 77.91 | 77.14 | 77.36 | 7,408 | -0.24(-0.31%) |
Jun 09, 2020 | 77.49 | 77.85 | 77.25 | 77.60 | 7,881 | -0.58(-0.74%) |
Jun 08, 2020 | 77.34 | 78.18 | 77.33 | 78.18 | 13,576 | +1.18(+1.54%) |
Jun 05, 2020 | 76.83 | 77.25 | 76.75 | 77.00 | 10,700 | +2.02(+2.69%) |
Jun 04, 2020 | 75.22 | 75.53 | 74.98 | 74.98 | 5,868 | -0.32(-0.43%) |
Jun 03, 2020 | 74.93 | 75.30 | 74.93 | 75.30 | 5,219 | +1.10(+1.48%) |
Jun 02, 2020 | 73.83 | 74.21 | 73.80 | 74.21 | 4,751 | +0.42(+0.56%) |