Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 107.44 | 107.59 | 105.21 | 105.79 | 258,660 | -0.70(-0.66%) |
May 27, 2021 | 107.58 | 107.83 | 106.18 | 106.49 | 353,260 | -0.27(-0.26%) |
May 26, 2021 | 104.93 | 107.19 | 104.12 | 106.76 | 421,496 | +2.37(+2.27%) |
May 25, 2021 | 104.14 | 106.67 | 104.14 | 104.40 | 331,483 | +0.31(+0.29%) |
May 24, 2021 | 104.97 | 105.12 | 103.31 | 104.09 | 230,159 | +0.18(+0.17%) |
May 21, 2021 | 106.25 | 107.62 | 103.25 | 103.91 | 271,940 | -1.76(-1.66%) |
May 20, 2021 | 104.24 | 106.33 | 104.03 | 105.67 | 272,557 | +0.76(+0.72%) |
May 19, 2021 | 103.53 | 106.42 | 101.90 | 104.92 | 363,883 | -1.35(-1.27%) |
May 18, 2021 | 109.91 | 110.05 | 106.14 | 106.26 | 355,669 | -3.64(-3.32%) |
May 17, 2021 | 109.86 | 110.26 | 107.18 | 109.91 | 325,969 | -0.80(-0.73%) |
May 14, 2021 | 110.56 | 111.19 | 108.72 | 110.71 | 333,674 | +1.38(+1.27%) |
May 13, 2021 | 104.40 | 109.95 | 104.40 | 109.33 | 456,088 | +5.34(+5.14%) |
May 12, 2021 | 110.06 | 110.16 | 103.39 | 103.98 | 952,757 | -7.14(-6.43%) |
May 11, 2021 | 113.22 | 114.00 | 109.69 | 111.13 | 710,239 | -4.96(-4.27%) |
May 10, 2021 | 114.41 | 118.09 | 113.27 | 116.09 | 820,785 | +1.51(+1.32%) |
May 07, 2021 | 110.26 | 114.76 | 109.19 | 114.58 | 529,980 | +4.71(+4.28%) |
May 06, 2021 | 108.90 | 109.91 | 107.27 | 109.87 | 463,310 | +1.63(+1.51%) |
May 05, 2021 | 108.71 | 110.02 | 106.32 | 108.24 | 477,179 | -0.15(-0.14%) |
May 04, 2021 | 106.14 | 108.52 | 104.89 | 108.39 | 491,593 | +2.38(+2.24%) |
May 03, 2021 | 105.42 | 106.36 | 103.65 | 106.01 | 571,851 | +1.47(+1.41%) |
Apr 30, 2021 | 104.00 | 106.36 | 102.73 | 104.53 | 539,719 | -0.60(-0.57%) |
Apr 29, 2021 | 98.75 | 105.53 | 96.88 | 105.13 | 1,185,491 | +11.00(+11.68%) |
Apr 28, 2021 | 93.51 | 94.66 | 92.67 | 94.14 | 342,174 | +0.79(+0.84%) |
Apr 27, 2021 | 94.91 | 95.99 | 93.32 | 93.35 | 324,625 | -0.67(-0.71%) |
Apr 26, 2021 | 93.14 | 94.50 | 92.53 | 94.02 | 221,955 | +1.71(+1.85%) |
Apr 23, 2021 | 91.95 | 93.03 | 91.18 | 92.31 | 316,829 | +1.07(+1.17%) |
Apr 22, 2021 | 92.26 | 92.54 | 90.14 | 91.24 | 366,751 | -0.86(-0.94%) |
Apr 21, 2021 | 92.02 | 93.40 | 91.95 | 92.10 | 420,919 | -0.04(-0.04%) |
Apr 20, 2021 | 96.46 | 96.88 | 90.56 | 92.14 | 435,131 | -4.08(-4.24%) |
Apr 19, 2021 | 98.25 | 98.25 | 94.97 | 96.22 | 354,780 | -0.84(-0.87%) |
Apr 16, 2021 | 94.38 | 97.48 | 94.35 | 97.07 | 398,657 | +3.37(+3.60%) |
Apr 15, 2021 | 93.93 | 94.10 | 92.77 | 93.70 | 201,579 | +0.54(+0.58%) |
Apr 14, 2021 | 93.18 | 94.18 | 91.82 | 93.16 | 215,458 | +0.66(+0.71%) |
Apr 13, 2021 | 93.10 | 93.41 | 90.55 | 92.50 | 296,259 | -0.72(-0.77%) |
Apr 12, 2021 | 93.46 | 94.23 | 92.23 | 93.21 | 252,008 | -0.25(-0.26%) |
Apr 09, 2021 | 90.53 | 93.59 | 89.85 | 93.46 | 230,014 | +2.66(+2.93%) |
Apr 08, 2021 | 92.10 | 92.26 | 89.81 | 90.80 | 376,900 | -0.95(-1.04%) |
Apr 07, 2021 | 93.02 | 93.79 | 90.89 | 91.75 | 280,374 | -0.87(-0.94%) |
Apr 06, 2021 | 92.87 | 94.31 | 92.11 | 92.62 | 391,207 | +0.15(+0.16%) |
Apr 05, 2021 | 92.78 | 93.87 | 91.53 | 92.48 | 334,801 | -0.18(-0.19%) |
Apr 01, 2021 | 91.29 | 92.84 | 90.48 | 92.65 | 447,815 | +2.34(+2.59%) |
Mar 31, 2021 | 90.93 | 91.87 | 90.00 | 90.32 | 437,180 | -0.16(-0.17%) |
Mar 30, 2021 | 87.67 | 91.08 | 86.90 | 90.47 | 523,882 | +2.18(+2.47%) |
Mar 29, 2021 | 90.27 | 91.87 | 87.57 | 88.29 | 406,921 | -2.73(-3.00%) |
Mar 26, 2021 | 88.40 | 91.12 | 87.33 | 91.02 | 267,162 | +3.60(+4.11%) |
Mar 25, 2021 | 83.70 | 87.79 | 82.58 | 87.43 | 367,355 | +2.63(+3.11%) |
Mar 24, 2021 | 85.20 | 87.72 | 84.73 | 84.79 | 317,859 | +0.52(+0.62%) |
Mar 23, 2021 | 87.02 | 87.56 | 83.92 | 84.27 | 373,521 | -2.85(-3.27%) |
Mar 22, 2021 | 87.03 | 87.82 | 85.28 | 87.12 | 202,838 | +0.80(+0.92%) |
Mar 19, 2021 | 85.61 | 87.89 | 84.21 | 86.33 | 883,824 | +1.16(+1.36%) |
Mar 18, 2021 | 91.27 | 91.27 | 84.88 | 85.17 | 476,821 | -7.15(-7.75%) |
Mar 17, 2021 | 87.79 | 92.38 | 86.60 | 92.32 | 400,749 | +3.83(+4.33%) |
Mar 16, 2021 | 88.98 | 90.82 | 88.37 | 88.49 | 355,773 | -0.34(-0.39%) |
Mar 15, 2021 | 87.31 | 88.84 | 86.57 | 88.83 | 444,732 | +1.13(+1.29%) |
Mar 12, 2021 | 86.75 | 88.13 | 85.19 | 87.70 | 416,366 | -1.22(-1.37%) |
Mar 11, 2021 | 89.40 | 90.60 | 87.45 | 88.92 | 370,972 | +0.21(+0.23%) |
Mar 10, 2021 | 87.00 | 89.74 | 86.26 | 88.71 | 482,521 | +2.59(+3.01%) |
Mar 09, 2021 | 87.87 | 88.43 | 85.59 | 86.12 | 340,190 | -0.49(-0.57%) |
Mar 08, 2021 | 85.90 | 88.77 | 85.68 | 86.61 | 435,453 | +1.10(+1.29%) |
Mar 05, 2021 | 82.21 | 85.68 | 79.42 | 85.51 | 445,678 | +4.56(+5.63%) |
Mar 04, 2021 | 81.68 | 84.27 | 78.41 | 80.95 | 550,193 | -0.74(-0.90%) |
Mar 03, 2021 | 84.02 | 84.02 | 80.75 | 81.69 | 416,514 | -1.95(-2.33%) |
Mar 02, 2021 | 83.24 | 83.89 | 81.32 | 83.63 | 519,171 | +0.44(+0.53%) |
Mar 01, 2021 | 83.80 | 85.45 | 82.85 | 83.19 | 489,502 | +0.35(+0.43%) |
Feb 26, 2021 | 81.81 | 84.08 | 80.92 | 82.84 | 439,775 | +2.12(+2.63%) |
Feb 25, 2021 | 84.27 | 84.33 | 80.33 | 80.72 | 553,429 | -4.40(-5.17%) |
Feb 24, 2021 | 80.71 | 85.41 | 78.72 | 85.12 | 589,901 | +4.24(+5.25%) |
Feb 23, 2021 | 79.68 | 81.11 | 78.01 | 80.87 | 848,657 | +0.23(+0.28%) |
Feb 22, 2021 | 83.14 | 83.29 | 80.14 | 80.65 | 774,614 | -2.45(-2.94%) |
Feb 19, 2021 | 81.93 | 83.54 | 81.35 | 83.09 | 376,572 | +1.72(+2.11%) |
Feb 18, 2021 | 82.94 | 83.52 | 81.29 | 81.37 | 382,775 | -1.09(-1.32%) |
Feb 17, 2021 | 82.05 | 83.36 | 80.39 | 82.47 | 1,117,378 | -0.56(-0.67%) |
Feb 16, 2021 | 85.32 | 85.32 | 82.46 | 83.03 | 890,658 | -2.59(-3.03%) |
Feb 12, 2021 | 85.83 | 87.27 | 85.18 | 85.62 | 341,764 | -1.31(-1.50%) |
Feb 11, 2021 | 87.66 | 89.85 | 86.92 | 86.93 | 1,016,515 | -0.35(-0.41%) |
Feb 10, 2021 | 86.48 | 88.15 | 83.97 | 87.28 | 476,554 | +0.77(+0.89%) |
Feb 09, 2021 | 88.67 | 89.67 | 86.31 | 86.51 | 338,537 | -2.10(-2.37%) |
Feb 08, 2021 | 86.15 | 88.92 | 85.78 | 88.62 | 429,552 | +3.13(+3.67%) |
Feb 05, 2021 | 84.76 | 86.17 | 83.36 | 85.48 | 485,472 | +1.36(+1.61%) |
Feb 04, 2021 | 84.00 | 85.47 | 82.54 | 84.13 | 348,749 | +0.31(+0.38%) |
Feb 03, 2021 | 83.01 | 84.22 | 81.92 | 83.81 | 505,763 | +1.11(+1.34%) |
Feb 02, 2021 | 81.80 | 82.97 | 79.21 | 82.70 | 684,174 | +1.44(+1.78%) |
Feb 01, 2021 | 79.66 | 81.61 | 77.62 | 81.26 | 597,104 | +2.40(+3.04%) |
Jan 29, 2021 | 81.95 | 82.51 | 78.63 | 78.86 | 818,688 | -5.66(-6.70%) |
Jan 28, 2021 | 89.89 | 91.48 | 84.21 | 84.52 | 1,606,407 | -7.16(-7.81%) |
Jan 27, 2021 | 90.52 | 93.73 | 89.60 | 91.68 | 757,049 | -0.68(-0.73%) |
Jan 26, 2021 | 95.17 | 96.23 | 89.75 | 92.36 | 710,281 | -2.04(-2.16%) |
Jan 25, 2021 | 94.31 | 95.79 | 91.76 | 94.40 | 575,706 | +0.78(+0.83%) |
Jan 22, 2021 | 89.43 | 93.85 | 87.94 | 93.63 | 901,126 | +3.37(+3.73%) |
Jan 21, 2021 | 89.52 | 92.74 | 89.42 | 90.26 | 563,427 | +0.75(+0.83%) |
Jan 20, 2021 | 84.31 | 90.58 | 83.76 | 89.51 | 797,894 | +5.81(+6.94%) |
Jan 19, 2021 | 81.72 | 83.80 | 81.36 | 83.70 | 468,575 | +3.10(+3.85%) |
Jan 15, 2021 | 79.92 | 81.34 | 79.10 | 80.60 | 420,132 | +0.02(+0.02%) |
Jan 14, 2021 | 80.50 | 81.87 | 79.69 | 80.58 | 323,050 | +0.20(+0.24%) |
Jan 13, 2021 | 82.39 | 85.04 | 80.18 | 80.38 | 379,371 | -1.19(-1.46%) |
Jan 12, 2021 | 80.76 | 81.92 | 79.88 | 81.57 | 592,952 | +1.17(+1.45%) |
Jan 11, 2021 | 78.00 | 80.99 | 77.15 | 80.40 | 569,326 | +1.64(+2.08%) |
Jan 08, 2021 | 83.52 | 83.59 | 78.48 | 78.76 | 402,321 | -4.22(-5.08%) |
Jan 07, 2021 | 79.82 | 83.35 | 79.57 | 82.98 | 578,456 | +3.52(+4.43%) |
Jan 06, 2021 | 77.77 | 79.85 | 76.64 | 79.46 | 913,072 | +0.58(+0.73%) |
Jan 05, 2021 | 80.08 | 80.42 | 78.11 | 78.88 | 733,193 | -1.79(-2.22%) |
Jan 04, 2021 | 82.02 | 82.46 | 78.90 | 80.67 | 450,842 | -0.71(-0.87%) |
Dec 31, 2020 | 81.37 | 81.37 | 81.37 | 195,613 | -2.72(-3.24%) | |
Dec 30, 2020 | 84.79 | 85.47 | 83.82 | 84.10 | 195,613 | -0.16(-0.19%) |
Dec 29, 2020 | 84.78 | 85.10 | 82.88 | 84.25 | 232,912 | +0.04(+0.05%) |
Dec 28, 2020 | 87.45 | 87.50 | 84.14 | 84.21 | 295,976 | -2.71(-3.12%) |
Dec 24, 2020 | 84.75 | 87.05 | 83.61 | 86.93 | 155,921 | +2.53(+3.00%) |
Dec 23, 2020 | 85.79 | 85.93 | 83.20 | 84.39 | 352,260 | -0.94(-1.11%) |
Dec 22, 2020 | 84.36 | 85.38 | 83.28 | 85.33 | 368,122 | +0.58(+0.68%) |
Dec 21, 2020 | 84.25 | 85.66 | 83.04 | 84.75 | 594,947 | -1.32(-1.53%) |
Dec 18, 2020 | 87.20 | 88.01 | 84.89 | 86.07 | 1,225,284 | -0.65(-0.75%) |
Dec 17, 2020 | 84.13 | 88.73 | 84.03 | 86.72 | 1,046,948 | +3.28(+3.93%) |
Dec 16, 2020 | 84.50 | 84.50 | 82.71 | 83.44 | 713,601 | -0.23(-0.27%) |
Dec 15, 2020 | 84.49 | 85.28 | 83.27 | 83.66 | 504,379 | +0.15(+0.18%) |
Dec 14, 2020 | 85.76 | 86.68 | 83.49 | 83.52 | 349,141 | -1.28(-1.51%) |
Dec 11, 2020 | 84.22 | 85.36 | 83.73 | 84.79 | 204,468 | +0.11(+0.13%) |
Dec 10, 2020 | 83.96 | 85.54 | 83.60 | 84.69 | 288,643 | -0.09(-0.10%) |
Dec 09, 2020 | 87.58 | 87.81 | 83.96 | 84.77 | 319,777 | -1.97(-2.27%) |
Dec 08, 2020 | 88.44 | 88.78 | 84.98 | 86.74 | 552,928 | -2.75(-3.07%) |
Dec 07, 2020 | 86.87 | 89.83 | 85.41 | 89.49 | 342,348 | +2.95(+3.41%) |
Dec 04, 2020 | 88.36 | 88.43 | 84.72 | 86.54 | 434,381 | -1.91(-2.16%) |
Dec 03, 2020 | 84.26 | 89.11 | 84.26 | 88.45 | 443,522 | +4.67(+5.57%) |
Dec 02, 2020 | 87.04 | 87.04 | 83.56 | 83.78 | 609,497 | -3.50(-4.01%) |
Dec 01, 2020 | 89.90 | 89.90 | 86.17 | 87.28 | 784,469 | -1.30(-1.46%) |
Nov 30, 2020 | 89.89 | 89.94 | 85.62 | 88.58 | 456,569 | -2.11(-2.33%) |
Nov 27, 2020 | 89.97 | 90.88 | 87.87 | 90.69 | 182,586 | +0.49(+0.54%) |
Nov 25, 2020 | 88.96 | 91.00 | 87.96 | 90.20 | 364,460 | +1.47(+1.66%) |
Nov 24, 2020 | 91.61 | 91.65 | 88.39 | 88.72 | 360,773 | -2.05(-2.26%) |
Nov 23, 2020 | 88.84 | 91.44 | 88.84 | 90.78 | 262,206 | +2.52(+2.85%) |
Nov 20, 2020 | 90.39 | 91.51 | 88.19 | 88.26 | 382,678 | -2.54(-2.80%) |
Nov 19, 2020 | 90.13 | 91.55 | 89.39 | 90.81 | 493,806 | +1.34(+1.49%) |
Nov 18, 2020 | 88.56 | 91.18 | 88.08 | 89.47 | 470,601 | +0.70(+0.79%) |
Nov 17, 2020 | 88.40 | 90.39 | 87.15 | 88.77 | 458,556 | +0.25(+0.28%) |
Nov 16, 2020 | 89.34 | 89.41 | 86.46 | 88.53 | 469,856 | +0.14(+0.16%) |
Nov 13, 2020 | 87.85 | 90.25 | 87.09 | 88.39 | 334,640 | +1.66(+1.91%) |
Nov 12, 2020 | 89.14 | 90.36 | 85.58 | 86.73 | 470,485 | -2.42(-2.71%) |
Nov 11, 2020 | 89.16 | 89.72 | 86.71 | 89.15 | 458,280 | +0.62(+0.70%) |
Nov 10, 2020 | 83.47 | 90.18 | 82.35 | 88.53 | 680,320 | +6.47(+7.88%) |
Nov 09, 2020 | 93.90 | 94.13 | 81.92 | 82.06 | 871,455 | -8.88(-9.77%) |
Nov 06, 2020 | 94.83 | 94.83 | 89.90 | 90.94 | 385,528 | -3.93(-4.14%) |
Nov 05, 2020 | 96.02 | 97.02 | 93.98 | 94.87 | 248,637 | -0.25(-0.26%) |
Nov 04, 2020 | 89.16 | 96.02 | 88.32 | 95.12 | 610,388 | +7.48(+8.53%) |
Nov 03, 2020 | 87.36 | 88.81 | 86.35 | 87.64 | 398,529 | +1.18(+1.36%) |
Nov 02, 2020 | 87.46 | 89.38 | 85.20 | 86.46 | 572,531 | +0.89(+1.04%) |
Oct 30, 2020 | 87.19 | 88.96 | 84.05 | 85.57 | 424,508 | -1.88(-2.15%) |
Oct 29, 2020 | 90.43 | 91.25 | 86.50 | 87.45 | 309,236 | -3.00(-3.31%) |
Oct 28, 2020 | 88.15 | 92.54 | 87.10 | 90.44 | 440,742 | -0.11(-0.12%) |
Oct 27, 2020 | 92.80 | 93.16 | 89.97 | 90.55 | 440,334 | -2.32(-2.50%) |
Oct 26, 2020 | 96.48 | 96.94 | 91.64 | 92.87 | 657,943 | -5.64(-5.73%) |
Oct 23, 2020 | 95.81 | 98.75 | 93.54 | 98.51 | 619,003 | +3.85(+4.07%) |
Oct 22, 2020 | 102.59 | 102.59 | 93.96 | 94.66 | 1,007,446 | -6.83(-6.73%) |
Oct 21, 2020 | 107.32 | 107.60 | 99.64 | 101.49 | 686,848 | -4.93(-4.64%) |
Oct 20, 2020 | 108.48 | 109.53 | 106.21 | 106.42 | 364,931 | -1.69(-1.56%) |
Oct 19, 2020 | 110.15 | 111.08 | 107.53 | 108.11 | 225,850 | -1.54(-1.41%) |
Oct 16, 2020 | 113.48 | 114.54 | 109.53 | 109.65 | 273,472 | -3.32(-2.94%) |
Oct 15, 2020 | 109.21 | 113.74 | 108.74 | 112.97 | 213,620 | +1.92(+1.73%) |
Oct 14, 2020 | 112.02 | 112.55 | 109.46 | 111.06 | 207,057 | -0.21(-0.19%) |
Oct 13, 2020 | 110.97 | 112.13 | 105.19 | 111.26 | 398,059 | -1.72(-1.52%) |
Oct 12, 2020 | 111.52 | 113.48 | 110.27 | 112.98 | 233,537 | +2.23(+2.01%) |
Oct 09, 2020 | 111.62 | 112.39 | 109.43 | 110.75 | 360,389 | +1.06(+0.97%) |
Oct 08, 2020 | 106.77 | 111.17 | 106.75 | 109.69 | 363,168 | +2.37(+2.21%) |
Oct 07, 2020 | 110.53 | 111.33 | 105.33 | 107.32 | 433,181 | -0.63(-0.58%) |
Oct 06, 2020 | 112.25 | 113.14 | 107.10 | 107.95 | 411,434 | -3.15(-2.84%) |
Oct 05, 2020 | 114.04 | 115.02 | 109.10 | 111.11 | 439,489 | -1.90(-1.68%) |
Oct 02, 2020 | 108.80 | 114.28 | 108.52 | 113.00 | 314,793 | +1.59(+1.43%) |
Oct 01, 2020 | 110.30 | 111.95 | 108.48 | 111.41 | 397,888 | +2.95(+2.72%) |
Sep 30, 2020 | 104.78 | 110.03 | 104.78 | 108.46 | 661,831 | +3.69(+3.53%) |
Sep 29, 2020 | 106.09 | 107.20 | 104.44 | 104.77 | 302,467 | -1.32(-1.24%) |
Sep 28, 2020 | 102.50 | 106.54 | 102.19 | 106.09 | 413,113 | +5.87(+5.85%) |
Sep 25, 2020 | 100.01 | 102.11 | 99.32 | 100.22 | 261,259 | -0.30(-0.30%) |
Sep 24, 2020 | 99.65 | 102.26 | 97.75 | 100.52 | 277,369 | +0.71(+0.71%) |
Sep 23, 2020 | 105.53 | 106.88 | 99.67 | 99.82 | 498,364 | -5.61(-5.32%) |
Sep 22, 2020 | 100.11 | 105.81 | 99.53 | 105.43 | 436,046 | +5.47(+5.47%) |
Sep 21, 2020 | 98.66 | 100.35 | 95.31 | 99.95 | 377,553 | +0.71(+0.71%) |
Sep 18, 2020 | 100.81 | 101.50 | 97.15 | 99.25 | 806,576 | -0.74(-0.74%) |
Sep 17, 2020 | 99.81 | 101.31 | 97.32 | 99.98 | 348,858 | -1.71(-1.68%) |
Sep 16, 2020 | 100.34 | 103.16 | 99.31 | 101.69 | 390,514 | +2.61(+2.64%) |
Sep 15, 2020 | 98.28 | 100.90 | 97.70 | 99.08 | 483,666 | +0.78(+0.79%) |
Sep 14, 2020 | 98.90 | 100.03 | 96.86 | 98.30 | 289,910 | +0.54(+0.55%) |
Sep 11, 2020 | 97.38 | 99.29 | 96.65 | 97.76 | 315,302 | +1.09(+1.13%) |
Sep 10, 2020 | 97.78 | 99.22 | 96.19 | 96.67 | 410,251 | -0.50(-0.52%) |
Sep 09, 2020 | 93.75 | 97.71 | 93.44 | 97.17 | 344,159 | +4.31(+4.65%) |
Sep 08, 2020 | 89.97 | 93.84 | 89.22 | 92.86 | 417,252 | +1.19(+1.30%) |
Sep 04, 2020 | 93.98 | 95.24 | 87.80 | 91.67 | 414,941 | -1.47(-1.58%) |
Sep 03, 2020 | 98.30 | 98.30 | 92.19 | 93.15 | 351,897 | -4.59(-4.69%) |
Sep 02, 2020 | 99.69 | 99.69 | 95.62 | 97.73 | 303,384 | -1.31(-1.32%) |
Sep 01, 2020 | 93.59 | 99.10 | 92.90 | 99.04 | 478,127 | +4.69(+4.97%) |
Aug 31, 2020 | 97.27 | 97.51 | 93.54 | 94.35 | 459,704 | -2.82(-2.90%) |
Aug 28, 2020 | 97.67 | 98.63 | 96.54 | 97.17 | 305,939 | +0.44(+0.46%) |
Aug 27, 2020 | 99.94 | 100.56 | 96.46 | 96.73 | 357,594 | -2.19(-2.21%) |
Aug 26, 2020 | 101.77 | 101.77 | 98.74 | 98.92 | 311,132 | -2.39(-2.36%) |
Aug 25, 2020 | 102.90 | 102.90 | 99.74 | 101.31 | 307,223 | -0.86(-0.84%) |
Aug 24, 2020 | 103.44 | 103.51 | 101.24 | 102.17 | 295,060 | -0.55(-0.54%) |
Aug 21, 2020 | 99.44 | 103.49 | 98.71 | 102.72 | 377,589 | +2.48(+2.47%) |
Aug 20, 2020 | 99.84 | 102.92 | 99.01 | 100.24 | 227,251 | -0.84(-0.83%) |
Aug 19, 2020 | 102.01 | 102.01 | 100.22 | 101.08 | 234,716 | -0.65(-0.64%) |
Aug 18, 2020 | 102.19 | 105.12 | 101.09 | 101.73 | 636,213 | +0.64(+0.63%) |
Aug 17, 2020 | 97.61 | 101.87 | 97.39 | 101.09 | 282,389 | +3.99(+4.11%) |
Aug 14, 2020 | 97.76 | 97.76 | 95.97 | 97.11 | 356,013 | -1.32(-1.34%) |
Aug 13, 2020 | 97.16 | 99.22 | 96.37 | 98.42 | 273,882 | +0.58(+0.59%) |
Aug 12, 2020 | 97.42 | 97.97 | 95.81 | 97.84 | 318,511 | +1.61(+1.67%) |
Aug 11, 2020 | 100.79 | 101.39 | 96.11 | 96.23 | 512,946 | -3.80(-3.80%) |
Aug 10, 2020 | 98.91 | 103.66 | 98.75 | 100.03 | 302,173 | +1.82(+1.85%) |
Aug 07, 2020 | 98.17 | 99.41 | 96.21 | 98.22 | 356,115 | -0.62(-0.63%) |
Aug 06, 2020 | 99.81 | 101.48 | 98.58 | 98.83 | 404,105 | -1.00(-1.00%) |
Aug 05, 2020 | 99.05 | 100.69 | 97.74 | 99.84 | 383,062 | +1.99(+2.04%) |
Aug 04, 2020 | 99.59 | 101.43 | 97.52 | 97.84 | 406,028 | -2.52(-2.52%) |
Aug 03, 2020 | 97.84 | 100.98 | 97.44 | 100.37 | 542,017 | +2.92(+2.99%) |
Jul 31, 2020 | 98.03 | 98.16 | 94.66 | 97.45 | 614,219 | -0.85(-0.87%) |
Jul 30, 2020 | 99.30 | 100.40 | 98.18 | 98.30 | 516,963 | -2.89(-2.86%) |
Jul 29, 2020 | 96.45 | 101.52 | 96.13 | 101.19 | 594,453 | +5.08(+5.29%) |
Jul 28, 2020 | 97.01 | 99.08 | 95.74 | 96.11 | 794,863 | -0.19(-0.19%) |
Jul 27, 2020 | 90.62 | 96.37 | 90.15 | 96.30 | 652,923 | +6.51(+7.26%) |
Jul 24, 2020 | 87.88 | 90.59 | 86.92 | 89.79 | 504,504 | +1.85(+2.10%) |
Jul 23, 2020 | 93.34 | 96.29 | 86.11 | 87.94 | 1,191,543 | +0.15(+0.17%) |
Jul 22, 2020 | 82.94 | 89.22 | 82.82 | 87.79 | 708,925 | +4.30(+5.15%) |
Jul 21, 2020 | 84.38 | 85.06 | 83.03 | 83.49 | 439,613 | +0.94(+1.14%) |
Jul 20, 2020 | 81.52 | 82.69 | 80.25 | 82.54 | 340,997 | +0.86(+1.06%) |
Jul 17, 2020 | 83.03 | 83.87 | 81.38 | 81.68 | 437,739 | -0.63(-0.76%) |
Jul 16, 2020 | 81.27 | 82.91 | 80.14 | 82.31 | 375,943 | +1.53(+1.90%) |
Jul 15, 2020 | 81.17 | 81.34 | 78.16 | 80.78 | 359,686 | +2.61(+3.34%) |
Jul 14, 2020 | 75.76 | 78.32 | 74.53 | 78.16 | 316,221 | +2.40(+3.16%) |
Jul 13, 2020 | 79.36 | 80.50 | 75.66 | 75.76 | 429,390 | -2.24(-2.87%) |
Jul 10, 2020 | 76.97 | 78.96 | 76.39 | 78.00 | 258,206 | +1.46(+1.91%) |
Jul 09, 2020 | 81.45 | 82.32 | 75.88 | 76.54 | 473,229 | -4.22(-5.23%) |
Jul 08, 2020 | 75.96 | 81.91 | 75.96 | 80.77 | 826,200 | +5.08(+6.71%) |
Jul 07, 2020 | 74.01 | 77.18 | 73.89 | 75.69 | 607,798 | +0.73(+0.97%) |
Jul 06, 2020 | 74.44 | 75.03 | 72.85 | 74.96 | 243,449 | +2.76(+3.82%) |
Jul 02, 2020 | 74.02 | 74.12 | 72.05 | 72.20 | 251,896 | +0.15(+0.20%) |
Jul 01, 2020 | 74.73 | 75.03 | 71.74 | 72.05 | 382,349 | -2.74(-3.67%) |
Jun 30, 2020 | 72.31 | 75.09 | 71.92 | 74.79 | 428,075 | +2.48(+3.42%) |
Jun 29, 2020 | 69.52 | 73.11 | 68.80 | 72.32 | 530,725 | +2.94(+4.23%) |
Jun 26, 2020 | 70.89 | 70.89 | 68.85 | 69.38 | 540,024 | -1.63(-2.30%) |
Jun 25, 2020 | 69.76 | 71.10 | 67.00 | 71.01 | 596,141 | -0.90(-1.26%) |
Jun 24, 2020 | 73.50 | 74.00 | 70.07 | 71.91 | 475,450 | -3.20(-4.26%) |
Jun 23, 2020 | 74.98 | 75.35 | 73.35 | 75.12 | 311,219 | +1.15(+1.55%) |
Jun 22, 2020 | 71.41 | 74.01 | 71.03 | 73.97 | 382,145 | +1.83(+2.53%) |
Jun 19, 2020 | 74.28 | 74.28 | 70.99 | 72.14 | 790,088 | -0.92(-1.26%) |
Jun 18, 2020 | 72.76 | 73.90 | 71.37 | 73.06 | 396,418 | -1.08(-1.46%) |
Jun 17, 2020 | 75.64 | 76.83 | 73.59 | 74.14 | 278,162 | -1.72(-2.27%) |
Jun 16, 2020 | 77.12 | 77.33 | 72.74 | 75.86 | 540,589 | +2.77(+3.79%) |
Jun 15, 2020 | 65.52 | 73.20 | 65.12 | 73.09 | 518,806 | +4.11(+5.95%) |
Jun 12, 2020 | 69.58 | 70.47 | 65.97 | 68.98 | 404,967 | +3.07(+4.65%) |
Jun 11, 2020 | 70.53 | 71.51 | 65.73 | 65.92 | 656,405 | -7.73(-10.50%) |
Jun 10, 2020 | 73.12 | 75.38 | 71.27 | 73.65 | 305,987 | -0.20(-0.27%) |
Jun 09, 2020 | 71.80 | 74.72 | 71.69 | 73.85 | 427,254 | +0.03(+0.04%) |
Jun 08, 2020 | 76.53 | 77.88 | 73.19 | 73.82 | 367,481 | -1.18(-1.57%) |
Jun 05, 2020 | 73.97 | 75.70 | 72.86 | 75.00 | 559,972 | +2.62(+3.62%) |
Jun 04, 2020 | 73.74 | 75.84 | 72.15 | 72.37 | 338,845 | -2.48(-3.31%) |
Jun 03, 2020 | 72.83 | 75.23 | 71.97 | 74.85 | 329,285 | +3.85(+5.42%) |
Jun 02, 2020 | 70.62 | 71.80 | 69.40 | 71.00 | 341,026 | +1.56(+2.25%) |