Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 124.91 | 124.91 | 124.91 | 1,173,585 | +0.39(+0.32%) | |
Dec 30, 2020 | 123.14 | 124.72 | 123.02 | 124.51 | 1,173,585 | +2.05(+1.68%) |
Dec 29, 2020 | 123.41 | 123.41 | 121.10 | 122.46 | 1,350,642 | -0.32(-0.26%) |
Dec 28, 2020 | 124.35 | 124.42 | 122.59 | 122.78 | 1,121,650 | -0.14(-0.11%) |
Dec 24, 2020 | 122.47 | 122.97 | 122.10 | 122.91 | 581,032 | +1.09(+0.89%) |
Dec 23, 2020 | 122.95 | 123.15 | 121.72 | 121.82 | 1,269,394 | -0.92(-0.75%) |
Dec 22, 2020 | 122.96 | 123.04 | 121.72 | 122.75 | 676,596 | -0.18(-0.15%) |
Dec 21, 2020 | 121.92 | 123.03 | 120.89 | 122.93 | 1,819,414 | -0.55(-0.45%) |
Dec 18, 2020 | 124.38 | 124.61 | 122.83 | 123.48 | 1,173,904 | -0.74(-0.59%) |
Dec 17, 2020 | 124.80 | 124.80 | 123.67 | 124.22 | 1,250,591 | +0.23(+0.18%) |
Dec 16, 2020 | 124.50 | 124.50 | 123.01 | 123.99 | 1,358,601 | +0.07(+0.06%) |
Dec 15, 2020 | 123.86 | 124.33 | 123.05 | 123.92 | 1,119,118 | +1.70(+1.39%) |
Dec 14, 2020 | 121.99 | 122.95 | 121.72 | 122.21 | 1,327,476 | +1.19(+0.98%) |
Dec 11, 2020 | 121.35 | 121.88 | 119.70 | 121.03 | 1,626,717 | -1.19(-0.97%) |
Dec 10, 2020 | 121.34 | 123.27 | 120.93 | 122.22 | 1,989,775 | -0.17(-0.14%) |
Dec 09, 2020 | 125.46 | 126.29 | 121.64 | 122.39 | 1,974,288 | -3.55(-2.82%) |
Dec 08, 2020 | 125.44 | 126.43 | 124.83 | 125.94 | 1,218,243 | +0.41(+0.32%) |
Dec 07, 2020 | 125.61 | 125.62 | 124.33 | 125.53 | 1,676,664 | +0.63(+0.51%) |
Dec 04, 2020 | 122.13 | 124.97 | 121.94 | 124.90 | 1,644,640 | +3.31(+2.73%) |
Dec 03, 2020 | 122.13 | 122.84 | 121.42 | 121.58 | 1,104,980 | +0.16(+0.13%) |
Dec 02, 2020 | 120.73 | 122.02 | 120.61 | 121.42 | 2,168,145 | +0.36(+0.29%) |
Dec 01, 2020 | 120.16 | 121.84 | 119.76 | 121.07 | 2,030,389 | +1.97(+1.65%) |
Nov 30, 2020 | 117.94 | 119.24 | 116.45 | 119.10 | 1,891,579 | +1.36(+1.16%) |
Nov 27, 2020 | 117.09 | 118.43 | 117.09 | 117.74 | 1,734,558 | +1.39(+1.19%) |
Nov 25, 2020 | 116.78 | 117.25 | 115.88 | 116.36 | 986,055 | -0.26(-0.22%) |
Nov 24, 2020 | 116.81 | 116.82 | 114.81 | 116.61 | 1,852,921 | +0.63(+0.54%) |
Nov 23, 2020 | 114.86 | 116.39 | 114.49 | 115.98 | 1,403,655 | +1.63(+1.42%) |
Nov 20, 2020 | 114.93 | 115.90 | 114.22 | 114.35 | 1,388,557 | -0.54(-0.47%) |
Nov 19, 2020 | 112.81 | 115.00 | 112.29 | 114.89 | 1,069,702 | +1.67(+1.48%) |
Nov 18, 2020 | 114.27 | 115.05 | 113.14 | 113.22 | 1,378,396 | -0.85(-0.75%) |
Nov 17, 2020 | 114.60 | 114.64 | 113.22 | 114.06 | 1,388,721 | -0.95(-0.82%) |
Nov 16, 2020 | 113.14 | 115.01 | 112.83 | 115.01 | 1,474,596 | +2.79(+2.49%) |
Nov 13, 2020 | 112.18 | 113.16 | 111.42 | 112.22 | 1,084,174 | +1.36(+1.23%) |
Nov 12, 2020 | 112.42 | 112.69 | 110.27 | 110.86 | 1,218,750 | -1.39(-1.23%) |
Nov 11, 2020 | 110.02 | 112.44 | 110.01 | 112.25 | 1,690,197 | +3.90(+3.60%) |
Nov 10, 2020 | 110.69 | 111.17 | 108.06 | 108.34 | 1,885,898 | -3.35(-3.00%) |
Nov 09, 2020 | 115.52 | 116.46 | 111.69 | 111.69 | 1,945,144 | -1.32(-1.17%) |
Nov 06, 2020 | 110.93 | 113.42 | 110.58 | 113.01 | 2,041,067 | +1.81(+1.63%) |
Nov 05, 2020 | 109.49 | 111.47 | 109.39 | 111.20 | 2,840,203 | +4.78(+4.49%) |
Nov 04, 2020 | 105.02 | 106.97 | 103.76 | 106.42 | 3,058,821 | +3.59(+3.50%) |
Nov 03, 2020 | 101.81 | 103.69 | 101.79 | 102.82 | 1,353,110 | +1.90(+1.89%) |
Nov 02, 2020 | 101.50 | 101.97 | 100.05 | 100.92 | 1,474,571 | +0.36(+0.36%) |
Oct 30, 2020 | 100.84 | 101.50 | 99.23 | 100.56 | 1,353,623 | -1.36(-1.33%) |
Oct 29, 2020 | 99.42 | 102.98 | 99.28 | 101.92 | 1,524,445 | +2.52(+2.54%) |
Oct 28, 2020 | 101.14 | 101.14 | 99.23 | 99.40 | 1,499,596 | -3.36(-3.27%) |
Oct 27, 2020 | 103.88 | 104.14 | 102.41 | 102.76 | 901,356 | -0.41(-0.39%) |
Oct 26, 2020 | 104.55 | 104.93 | 101.82 | 103.17 | 1,692,302 | -2.28(-2.17%) |
Oct 23, 2020 | 105.42 | 105.45 | 104.45 | 105.45 | 795,588 | -0.37(-0.35%) |
Oct 22, 2020 | 105.91 | 106.38 | 104.54 | 105.83 | 922,979 | +0.04(+0.04%) |
Oct 21, 2020 | 106.75 | 106.96 | 105.70 | 105.78 | 1,079,265 | -0.71(-0.67%) |
Oct 20, 2020 | 107.15 | 107.44 | 106.25 | 106.50 | 1,065,261 | -0.18(-0.16%) |
Oct 19, 2020 | 108.09 | 108.73 | 106.26 | 106.67 | 1,222,869 | -0.54(-0.50%) |
Oct 16, 2020 | 108.47 | 108.67 | 107.12 | 107.21 | 876,696 | -0.51(-0.48%) |
Oct 15, 2020 | 106.00 | 107.94 | 105.78 | 107.72 | 1,222,328 | -0.29(-0.27%) |
Oct 14, 2020 | 108.90 | 109.23 | 107.40 | 108.01 | 1,582,597 | -0.44(-0.40%) |
Oct 13, 2020 | 108.83 | 109.38 | 107.96 | 108.45 | 2,327,682 | -0.19(-0.18%) |
Oct 12, 2020 | 108.47 | 109.20 | 107.93 | 108.65 | 1,612,127 | +1.59(+1.49%) |
Oct 09, 2020 | 106.73 | 107.36 | 106.32 | 107.06 | 1,991,855 | +1.85(+1.76%) |
Oct 08, 2020 | 104.87 | 105.42 | 104.54 | 105.21 | 987,890 | +1.29(+1.24%) |
Oct 07, 2020 | 103.42 | 104.24 | 103.40 | 103.92 | 1,264,857 | +1.95(+1.91%) |
Oct 06, 2020 | 102.54 | 104.42 | 101.55 | 101.97 | 1,912,418 | -0.49(-0.48%) |
Oct 05, 2020 | 100.25 | 102.55 | 100.12 | 102.45 | 1,558,896 | +3.10(+3.12%) |
Oct 02, 2020 | 99.77 | 101.42 | 99.21 | 99.35 | 2,033,473 | -3.07(-3.00%) |
Oct 01, 2020 | 101.64 | 102.61 | 101.17 | 102.42 | 2,071,293 | +2.15(+2.14%) |
Sep 30, 2020 | 100.04 | 101.26 | 99.69 | 100.28 | 1,967,098 | +0.17(+0.17%) |
Sep 29, 2020 | 99.96 | 101.04 | 99.80 | 100.10 | 1,941,608 | +0.23(+0.23%) |
Sep 28, 2020 | 98.57 | 99.97 | 97.93 | 99.87 | 1,858,504 | +2.68(+2.75%) |
Sep 25, 2020 | 96.04 | 97.50 | 94.61 | 97.19 | 1,634,615 | +1.32(+1.37%) |
Sep 24, 2020 | 94.29 | 97.21 | 94.22 | 95.88 | 2,380,156 | +0.80(+0.84%) |
Sep 23, 2020 | 97.34 | 97.87 | 94.72 | 95.07 | 1,918,129 | -2.48(-2.54%) |
Sep 22, 2020 | 97.18 | 97.69 | 95.48 | 97.55 | 1,111,272 | +1.00(+1.03%) |
Sep 21, 2020 | 94.91 | 96.56 | 94.09 | 96.56 | 2,359,986 | -0.17(-0.18%) |
Sep 18, 2020 | 98.72 | 98.97 | 95.47 | 96.73 | 1,227,207 | -1.54(-1.57%) |
Sep 17, 2020 | 95.81 | 98.43 | 95.48 | 98.27 | 1,738,343 | -0.05(-0.05%) |
Sep 16, 2020 | 99.96 | 100.08 | 98.17 | 98.32 | 1,234,145 | -0.93(-0.94%) |
Sep 15, 2020 | 98.90 | 99.93 | 98.73 | 99.25 | 1,276,004 | +1.68(+1.73%) |
Sep 14, 2020 | 97.57 | 98.18 | 96.82 | 97.57 | 1,171,659 | +1.91(+2.00%) |
Sep 11, 2020 | 96.35 | 97.34 | 94.61 | 95.65 | 1,545,339 | -0.03(-0.03%) |
Sep 10, 2020 | 98.31 | 98.60 | 95.12 | 95.68 | 1,940,734 | -1.32(-1.36%) |
Sep 09, 2020 | 96.82 | 97.80 | 95.54 | 96.99 | 1,941,357 | +2.57(+2.72%) |
Sep 08, 2020 | 95.50 | 97.25 | 94.29 | 94.42 | 3,076,337 | -4.63(-4.67%) |
Sep 04, 2020 | 99.42 | 100.76 | 95.52 | 99.05 | 3,514,954 | -1.04(-1.04%) |
Sep 03, 2020 | 104.30 | 104.53 | 99.39 | 100.09 | 3,967,114 | -5.91(-5.58%) |
Sep 02, 2020 | 104.64 | 106.61 | 103.64 | 106.00 | 3,011,327 | +2.99(+2.90%) |
Sep 01, 2020 | 101.82 | 103.09 | 101.29 | 103.02 | 1,438,871 | +2.01(+1.99%) |
Aug 31, 2020 | 101.17 | 101.86 | 100.36 | 101.01 | 1,027,405 | -0.23(-0.22%) |
Aug 28, 2020 | 99.53 | 101.28 | 99.35 | 101.24 | 1,734,818 | +1.83(+1.85%) |
Aug 27, 2020 | 100.99 | 100.99 | 98.77 | 99.40 | 1,681,661 | -1.14(-1.14%) |
Aug 26, 2020 | 100.45 | 100.90 | 100.04 | 100.55 | 1,033,680 | +0.32(+0.32%) |
Aug 25, 2020 | 99.46 | 100.31 | 99.26 | 100.23 | 1,104,982 | +0.96(+0.97%) |
Aug 24, 2020 | 99.38 | 99.62 | 98.49 | 99.26 | 1,058,373 | +1.02(+1.04%) |
Aug 21, 2020 | 97.39 | 98.32 | 97.02 | 98.24 | 1,256,101 | +0.66(+0.68%) |
Aug 20, 2020 | 97.32 | 98.03 | 96.85 | 97.58 | 1,925,715 | -0.87(-0.89%) |
Aug 19, 2020 | 99.14 | 99.32 | 98.16 | 98.45 | 1,214,075 | -0.56(-0.57%) |
Aug 18, 2020 | 100.11 | 100.18 | 98.73 | 99.02 | 1,034,352 | -0.53(-0.53%) |
Aug 17, 2020 | 99.25 | 100.01 | 99.02 | 99.54 | 941,352 | +1.11(+1.13%) |
Aug 14, 2020 | 98.81 | 99.59 | 98.09 | 98.43 | 1,103,422 | -0.06(-0.06%) |
Aug 13, 2020 | 99.48 | 99.59 | 98.00 | 98.49 | 1,543,161 | -0.99(-0.99%) |
Aug 12, 2020 | 97.19 | 99.75 | 96.88 | 99.48 | 1,972,516 | +3.11(+3.23%) |
Aug 11, 2020 | 97.27 | 98.28 | 96.07 | 96.37 | 2,144,137 | -1.02(-1.04%) |
Aug 10, 2020 | 97.68 | 97.80 | 95.98 | 97.39 | 1,345,129 | -0.00(-0.00%) |
Aug 07, 2020 | 98.37 | 98.74 | 96.21 | 97.39 | 1,383,536 | -1.09(-1.11%) |
Aug 06, 2020 | 98.46 | 98.65 | 97.48 | 98.48 | 1,111,357 | -0.05(-0.05%) |
Aug 05, 2020 | 98.48 | 98.97 | 97.85 | 98.54 | 1,765,415 | -0.10(-0.10%) |
Aug 04, 2020 | 97.21 | 98.72 | 97.16 | 98.64 | 1,468,759 | +1.43(+1.47%) |
Aug 03, 2020 | 96.06 | 97.44 | 96.05 | 97.21 | 1,677,491 | +1.73(+1.81%) |
Jul 31, 2020 | 96.11 | 96.15 | 94.02 | 95.48 | 1,944,980 | -0.39(-0.40%) |
Jul 30, 2020 | 93.74 | 95.96 | 93.72 | 95.87 | 2,752,911 | +1.85(+1.97%) |
Jul 29, 2020 | 92.94 | 94.40 | 92.84 | 94.02 | 1,463,211 | +1.90(+2.06%) |
Jul 28, 2020 | 93.25 | 93.37 | 91.93 | 92.12 | 1,842,493 | -1.81(-1.93%) |
Jul 27, 2020 | 92.25 | 93.97 | 92.18 | 93.93 | 2,356,455 | +2.84(+3.11%) |
Jul 24, 2020 | 90.91 | 92.39 | 89.69 | 91.10 | 2,754,602 | -1.45(-1.57%) |
Jul 23, 2020 | 94.04 | 94.77 | 91.73 | 92.55 | 2,034,363 | -1.44(-1.53%) |
Jul 22, 2020 | 93.93 | 94.70 | 93.22 | 93.99 | 1,257,807 | +0.31(+0.33%) |
Jul 21, 2020 | 94.85 | 94.98 | 93.29 | 93.68 | 1,616,164 | -0.48(-0.51%) |
Jul 20, 2020 | 92.49 | 94.42 | 91.88 | 94.16 | 1,807,712 | +1.82(+1.98%) |
Jul 17, 2020 | 92.17 | 92.71 | 91.88 | 92.33 | 1,358,900 | +0.46(+0.50%) |
Jul 16, 2020 | 91.14 | 92.16 | 90.74 | 91.87 | 1,363,040 | -0.35(-0.37%) |
Jul 15, 2020 | 93.11 | 93.12 | 90.80 | 92.21 | 2,276,785 | -0.16(-0.17%) |
Jul 14, 2020 | 90.23 | 92.61 | 89.05 | 92.38 | 3,167,577 | +1.50(+1.65%) |
Jul 13, 2020 | 93.70 | 94.71 | 90.70 | 90.87 | 2,992,665 | -1.52(-1.64%) |
Jul 10, 2020 | 92.95 | 93.06 | 91.50 | 92.39 | 979,029 | -0.31(-0.34%) |
Jul 09, 2020 | 91.93 | 93.27 | 90.53 | 92.70 | 2,036,048 | +1.21(+1.33%) |
Jul 08, 2020 | 90.95 | 91.57 | 90.24 | 91.49 | 1,633,001 | +1.22(+1.35%) |
Jul 07, 2020 | 91.16 | 91.71 | 90.12 | 90.27 | 1,919,228 | -1.08(-1.18%) |
Jul 06, 2020 | 90.74 | 91.69 | 90.46 | 91.35 | 2,345,162 | +2.35(+2.64%) |
Jul 02, 2020 | 89.28 | 89.82 | 88.73 | 89.00 | 1,811,766 | +1.08(+1.22%) |
Jul 01, 2020 | 89.14 | 89.18 | 87.84 | 87.92 | 1,935,536 | -1.14(-1.28%) |
Jun 30, 2020 | 87.21 | 89.39 | 87.13 | 89.06 | 4,142,393 | +2.25(+2.59%) |
Jun 29, 2020 | 85.90 | 86.84 | 84.82 | 86.81 | 2,701,825 | +0.94(+1.09%) |
Jun 26, 2020 | 87.62 | 87.71 | 85.66 | 85.87 | 1,660,304 | -1.64(-1.87%) |
Jun 25, 2020 | 86.79 | 87.69 | 85.46 | 87.52 | 1,392,867 | +0.62(+0.72%) |
Jun 24, 2020 | 88.36 | 88.83 | 86.22 | 86.89 | 2,001,793 | -1.95(-2.19%) |
Jun 23, 2020 | 89.39 | 89.77 | 88.69 | 88.84 | 1,194,062 | +0.32(+0.36%) |
Jun 22, 2020 | 87.79 | 88.74 | 86.94 | 88.53 | 1,303,726 | +0.65(+0.74%) |
Jun 19, 2020 | 89.42 | 89.70 | 87.64 | 87.88 | 2,303,257 | -0.43(-0.48%) |
Jun 18, 2020 | 88.35 | 88.78 | 87.92 | 88.31 | 1,359,168 | -0.16(-0.19%) |
Jun 17, 2020 | 88.62 | 89.27 | 87.94 | 88.47 | 1,390,105 | +0.68(+0.78%) |
Jun 16, 2020 | 88.64 | 89.20 | 86.22 | 87.79 | 3,438,952 | +1.68(+1.95%) |
Jun 15, 2020 | 83.09 | 86.24 | 82.80 | 86.11 | 2,161,911 | +1.02(+1.20%) |
Jun 12, 2020 | 86.09 | 86.79 | 83.19 | 85.09 | 4,681,685 | +1.14(+1.36%) |
Jun 11, 2020 | 87.36 | 87.65 | 83.85 | 83.94 | 4,035,471 | -5.69(-6.35%) |
Jun 10, 2020 | 89.92 | 90.49 | 89.27 | 89.64 | 2,616,849 | +0.32(+0.35%) |
Jun 09, 2020 | 88.35 | 89.64 | 87.96 | 89.32 | 1,986,995 | +0.07(+0.08%) |
Jun 08, 2020 | 89.97 | 90.11 | 88.37 | 89.25 | 2,568,334 | -0.18(-0.21%) |
Jun 05, 2020 | 89.38 | 90.73 | 88.96 | 89.44 | 2,919,737 | +2.14(+2.45%) |
Jun 04, 2020 | 86.18 | 87.94 | 85.91 | 87.30 | 1,972,404 | +0.79(+0.91%) |
Jun 03, 2020 | 85.33 | 86.90 | 85.31 | 86.51 | 1,807,458 | +2.43(+2.89%) |
Jun 02, 2020 | 82.54 | 84.14 | 82.16 | 84.08 | 3,204,638 | +1.78(+2.16%) |
Jun 01, 2020 | 82.32 | 82.69 | 81.57 | 82.30 | 2,823,468 | -0.45(-0.54%) |
May 29, 2020 | 80.95 | 82.97 | 80.70 | 82.75 | 6,373,325 | +2.07(+2.56%) |
May 28, 2020 | 81.88 | 82.98 | 80.24 | 80.68 | 4,526,016 | -1.80(-2.18%) |
May 27, 2020 | 81.48 | 82.48 | 79.18 | 82.48 | 5,374,642 | +1.25(+1.54%) |
May 26, 2020 | 82.54 | 82.94 | 81.12 | 81.23 | 4,373,680 | +0.84(+1.05%) |
May 22, 2020 | 80.11 | 80.52 | 79.12 | 80.39 | 2,498,197 | +0.35(+0.44%) |
May 21, 2020 | 82.13 | 82.19 | 79.90 | 80.03 | 3,863,555 | -2.07(-2.52%) |
May 20, 2020 | 80.81 | 82.64 | 80.81 | 82.10 | 3,847,339 | +2.92(+3.68%) |
May 19, 2020 | 79.46 | 81.02 | 79.15 | 79.18 | 4,371,127 | -0.26(-0.33%) |
May 18, 2020 | 77.76 | 79.87 | 77.76 | 79.44 | 5,016,178 | +3.49(+4.59%) |
May 15, 2020 | 74.96 | 76.21 | 74.50 | 75.95 | 5,739,036 | -1.60(-2.07%) |
May 14, 2020 | 74.89 | 77.63 | 73.63 | 77.56 | 6,609,302 | +2.02(+2.68%) |
May 13, 2020 | 77.39 | 77.75 | 74.39 | 75.54 | 6,987,833 | -1.49(-1.93%) |
May 12, 2020 | 79.66 | 79.92 | 76.95 | 77.02 | 3,818,005 | -2.10(-2.65%) |
May 11, 2020 | 78.45 | 79.83 | 78.31 | 79.12 | 3,550,182 | -0.08(-0.10%) |
May 08, 2020 | 77.73 | 79.28 | 77.51 | 79.20 | 3,942,087 | +2.27(+2.95%) |
May 07, 2020 | 77.59 | 77.88 | 76.54 | 76.92 | 2,867,673 | +0.69(+0.90%) |
May 06, 2020 | 76.14 | 77.41 | 76.02 | 76.24 | 4,472,089 | +0.92(+1.23%) |
May 05, 2020 | 75.45 | 76.72 | 74.86 | 75.32 | 4,570,425 | +1.25(+1.68%) |
May 04, 2020 | 72.76 | 74.16 | 72.47 | 74.07 | 3,428,033 | +0.61(+0.83%) |
May 01, 2020 | 75.19 | 75.60 | 73.10 | 73.46 | 6,121,313 | -3.77(-4.88%) |
Apr 30, 2020 | 79.71 | 79.81 | 77.09 | 77.22 | 5,241,962 | -2.83(-3.53%) |
Apr 29, 2020 | 77.78 | 80.37 | 77.63 | 80.05 | 4,033,745 | +3.63(+4.75%) |
Apr 28, 2020 | 78.25 | 78.64 | 76.34 | 76.42 | 4,151,767 | -0.40(-0.52%) |
Apr 27, 2020 | 76.79 | 77.59 | 76.47 | 76.82 | 3,258,190 | +1.01(+1.33%) |
Apr 24, 2020 | 74.21 | 75.98 | 73.59 | 75.81 | 2,929,172 | +1.54(+2.08%) |
Apr 23, 2020 | 75.02 | 75.79 | 74.00 | 74.26 | 2,970,292 | -0.75(-1.00%) |
Apr 22, 2020 | 73.04 | 75.37 | 72.67 | 75.01 | 3,389,808 | +4.28(+6.05%) |
Apr 21, 2020 | 73.22 | 73.59 | 70.50 | 70.73 | 3,703,900 | -3.64(-4.90%) |
Apr 20, 2020 | 74.88 | 76.00 | 74.28 | 74.38 | 2,753,641 | -1.65(-2.17%) |
Apr 17, 2020 | 76.77 | 76.92 | 75.09 | 76.03 | 2,813,211 | +0.58(+0.78%) |
Apr 16, 2020 | 74.71 | 75.60 | 73.72 | 75.44 | 3,383,508 | +2.06(+2.81%) |
Apr 15, 2020 | 74.05 | 74.05 | 72.69 | 73.38 | 3,668,907 | -2.25(-2.98%) |
Apr 14, 2020 | 74.05 | 75.63 | 73.87 | 75.63 | 5,946,653 | +3.33(+4.61%) |
Apr 13, 2020 | 71.22 | 72.52 | 70.64 | 72.30 | 4,022,088 | +0.81(+1.13%) |
Apr 09, 2020 | 74.11 | 74.68 | 70.79 | 71.49 | 6,890,739 | -1.58(-2.16%) |
Apr 08, 2020 | 71.89 | 73.34 | 70.89 | 73.07 | 3,970,971 | +2.37(+3.35%) |
Apr 07, 2020 | 73.44 | 73.72 | 70.62 | 70.71 | 6,791,742 | -0.25(-0.36%) |
Apr 06, 2020 | 67.19 | 71.28 | 67.19 | 70.96 | 5,083,070 | +6.57(+10.20%) |
Apr 03, 2020 | 65.53 | 66.36 | 63.54 | 64.39 | 3,156,530 | -1.24(-1.89%) |
Apr 02, 2020 | 63.18 | 65.79 | 63.05 | 65.63 | 3,576,954 | +1.90(+2.98%) |
Apr 01, 2020 | 65.21 | 66.77 | 63.06 | 63.73 | 2,981,370 | -3.69(-5.47%) |
Mar 31, 2020 | 68.78 | 69.94 | 66.84 | 67.42 | 4,407,729 | -1.35(-1.96%) |
Mar 30, 2020 | 67.16 | 68.98 | 66.66 | 68.77 | 3,389,281 | +2.31(+3.48%) |
Mar 27, 2020 | 67.72 | 68.71 | 66.23 | 66.46 | 2,537,155 | -3.47(-4.96%) |
Mar 26, 2020 | 67.24 | 70.22 | 66.63 | 69.93 | 3,343,445 | +4.41(+6.72%) |
Mar 25, 2020 | 66.98 | 69.16 | 64.58 | 65.52 | 2,532,091 | -1.02(-1.53%) |
Mar 24, 2020 | 63.81 | 66.74 | 63.62 | 66.54 | 5,835,765 | +6.49(+10.82%) |
Mar 23, 2020 | 58.62 | 61.01 | 57.21 | 60.05 | 2,821,885 | +2.07(+3.57%) |
Mar 20, 2020 | 61.85 | 62.94 | 57.68 | 57.98 | 2,989,204 | -1.70(-2.85%) |
Mar 19, 2020 | 57.11 | 61.53 | 55.92 | 59.68 | 2,991,599 | +1.50(+2.57%) |
Mar 18, 2020 | 59.17 | 61.30 | 55.07 | 58.18 | 4,187,384 | -5.21(-8.22%) |
Mar 17, 2020 | 59.81 | 64.00 | 57.21 | 63.39 | 4,135,282 | +5.13(+8.80%) |
Mar 16, 2020 | 61.70 | 64.61 | 57.65 | 58.26 | 4,891,667 | -10.47(-15.23%) |
Mar 13, 2020 | 65.77 | 68.98 | 62.08 | 68.73 | 4,490,815 | +6.66(+10.73%) |
Mar 12, 2020 | 64.85 | 67.50 | 61.96 | 62.07 | 5,945,634 | -7.64(-10.96%) |
Mar 11, 2020 | 71.51 | 72.55 | 68.95 | 69.71 | 2,301,504 | -4.14(-5.60%) |
Mar 10, 2020 | 72.20 | 73.92 | 69.61 | 73.85 | 3,917,286 | +4.55(+6.56%) |
Mar 09, 2020 | 69.73 | 73.11 | 68.92 | 69.30 | 6,138,299 | -6.47(-8.54%) |
Mar 06, 2020 | 75.11 | 76.49 | 73.95 | 75.77 | 4,928,683 | -1.69(-2.19%) |
Mar 05, 2020 | 77.89 | 79.47 | 76.82 | 77.47 | 3,599,693 | -2.41(-3.01%) |
Mar 04, 2020 | 77.67 | 79.87 | 76.53 | 79.87 | 3,404,530 | +3.88(+5.11%) |
Mar 03, 2020 | 79.11 | 80.15 | 75.48 | 75.99 | 2,772,671 | -2.77(-3.52%) |
Mar 02, 2020 | 77.42 | 78.76 | 74.93 | 78.76 | 4,185,517 | +2.69(+3.54%) |
Feb 28, 2020 | 71.80 | 76.57 | 71.58 | 76.07 | 4,866,827 | +1.68(+2.25%) |
Feb 27, 2020 | 75.67 | 77.22 | 74.26 | 74.39 | 4,191,876 | -3.60(-4.62%) |
Feb 26, 2020 | 78.53 | 79.71 | 77.52 | 77.99 | 4,597,152 | +0.10(+0.13%) |
Feb 25, 2020 | 81.36 | 81.48 | 77.42 | 77.89 | 5,202,681 | -2.39(-2.98%) |
Feb 24, 2020 | 80.36 | 81.51 | 79.75 | 80.28 | 3,835,134 | -4.04(-4.79%) |
Feb 21, 2020 | 86.30 | 86.37 | 83.98 | 84.32 | 2,518,122 | -2.58(-2.97%) |
Feb 20, 2020 | 87.91 | 88.14 | 85.62 | 86.90 | 2,337,381 | -1.28(-1.45%) |
Feb 19, 2020 | 87.11 | 88.35 | 87.11 | 88.18 | 1,599,983 | +2.17(+2.52%) |
Feb 18, 2020 | 85.81 | 86.15 | 85.36 | 86.01 | 2,448,371 | -1.12(-1.28%) |
Feb 14, 2020 | 88.11 | 88.40 | 86.70 | 87.13 | 1,388,258 | -0.29(-0.33%) |
Feb 13, 2020 | 86.61 | 87.99 | 86.51 | 87.42 | 1,706,314 | +0.09(+0.11%) |
Feb 12, 2020 | 86.97 | 87.46 | 86.89 | 87.33 | 1,570,502 | +1.33(+1.54%) |
Feb 11, 2020 | 85.12 | 86.51 | 85.12 | 86.01 | 1,145,557 | +1.70(+2.02%) |
Feb 10, 2020 | 82.36 | 84.35 | 82.36 | 84.30 | 1,230,555 | +1.17(+1.40%) |
Feb 07, 2020 | 84.15 | 84.29 | 83.04 | 83.14 | 1,575,045 | -2.01(-2.36%) |
Feb 06, 2020 | 85.07 | 85.19 | 84.12 | 85.15 | 1,083,822 | +0.05(+0.06%) |
Feb 05, 2020 | 84.77 | 85.24 | 83.84 | 85.10 | 2,040,611 | +1.92(+2.30%) |
Feb 04, 2020 | 82.81 | 83.31 | 82.40 | 83.18 | 2,503,716 | +2.52(+3.12%) |
Feb 03, 2020 | 80.01 | 80.86 | 79.96 | 80.66 | 1,747,782 | +0.89(+1.12%) |
Jan 31, 2020 | 81.96 | 82.03 | 79.39 | 79.77 | 2,189,036 | -2.95(-3.57%) |
Jan 30, 2020 | 82.26 | 82.96 | 81.09 | 82.72 | 1,769,395 | +0.00(+0.00%) |
Jan 29, 2020 | 83.97 | 84.18 | 82.67 | 82.71 | 1,261,843 | -1.55(-1.84%) |
Jan 28, 2020 | 83.29 | 84.56 | 82.82 | 84.26 | 2,444,096 | +1.91(+2.32%) |
Jan 27, 2020 | 83.19 | 83.36 | 82.19 | 82.35 | 3,262,937 | -3.27(-3.82%) |
Jan 24, 2020 | 87.80 | 87.93 | 85.02 | 85.62 | 1,652,137 | -0.92(-1.06%) |
Jan 23, 2020 | 86.22 | 86.62 | 85.44 | 86.54 | 1,091,678 | +0.65(+0.76%) |
Jan 22, 2020 | 85.94 | 86.85 | 85.69 | 85.89 | 1,270,914 | +0.57(+0.67%) |
Jan 21, 2020 | 85.03 | 85.61 | 84.96 | 85.32 | 1,675,712 | -0.05(-0.06%) |
Jan 17, 2020 | 85.25 | 85.37 | 84.70 | 85.37 | 1,032,357 | +0.64(+0.75%) |
Jan 16, 2020 | 84.05 | 84.76 | 83.99 | 84.73 | 1,736,273 | +1.32(+1.58%) |
Jan 15, 2020 | 84.42 | 84.46 | 83.07 | 83.41 | 1,540,336 | -0.89(-1.06%) |
Jan 14, 2020 | 84.34 | 85.01 | 83.86 | 84.30 | 910,570 | +0.18(+0.22%) |
Jan 13, 2020 | 83.73 | 84.24 | 83.47 | 84.12 | 964,870 | +0.97(+1.17%) |
Jan 10, 2020 | 84.17 | 84.17 | 82.91 | 83.15 | 1,982,747 | -0.49(-0.58%) |
Jan 09, 2020 | 84.26 | 84.26 | 82.85 | 83.63 | 649,495 | +0.53(+0.63%) |
Jan 08, 2020 | 83.35 | 83.67 | 82.75 | 83.11 | 1,318,187 | -0.08(-0.09%) |
Jan 07, 2020 | 82.70 | 83.51 | 82.21 | 83.18 | 1,164,516 | +1.50(+1.84%) |
Jan 06, 2020 | 81.50 | 81.94 | 81.15 | 81.68 | 1,640,476 | -0.86(-1.04%) |
Jan 03, 2020 | 82.81 | 83.26 | 82.36 | 82.54 | 1,254,186 | -1.57(-1.87%) |