Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 115.78 | 118.33 | 115.40 | 115.78 | 1,735,237 | -0.45(-0.39%) |
Mar 30, 2021 | 114.80 | 117.47 | 114.70 | 116.23 | 1,385,759 | +0.34(+0.29%) |
Mar 29, 2021 | 117.47 | 118.88 | 114.28 | 115.89 | 1,537,256 | -2.25(-1.90%) |
Mar 26, 2021 | 115.40 | 118.27 | 115.05 | 118.14 | 2,078,575 | +3.25(+2.83%) |
Mar 25, 2021 | 109.76 | 115.35 | 109.76 | 114.89 | 1,834,540 | +3.39(+3.04%) |
Mar 24, 2021 | 112.73 | 115.15 | 111.42 | 111.50 | 2,094,965 | -1.16(-1.03%) |
Mar 23, 2021 | 117.79 | 117.79 | 111.60 | 112.66 | 2,146,924 | -3.84(-3.30%) |
Mar 22, 2021 | 118.07 | 118.27 | 114.72 | 116.50 | 1,842,033 | -0.63(-0.54%) |
Mar 19, 2021 | 115.76 | 118.45 | 115.21 | 117.13 | 7,962,054 | -1.80(-1.51%) |
Mar 18, 2021 | 118.84 | 120.90 | 118.01 | 118.92 | 2,287,306 | -0.49(-0.41%) |
Mar 17, 2021 | 118.59 | 120.14 | 118.04 | 119.42 | 1,849,916 | +0.28(+0.24%) |
Mar 16, 2021 | 119.92 | 119.92 | 117.45 | 119.14 | 2,044,803 | -1.81(-1.50%) |
Mar 15, 2021 | 118.39 | 121.77 | 118.06 | 120.95 | 2,741,613 | +2.83(+2.40%) |
Mar 12, 2021 | 116.81 | 118.39 | 115.83 | 118.12 | 3,084,899 | +1.69(+1.45%) |
Mar 11, 2021 | 117.45 | 119.15 | 116.26 | 116.43 | 2,516,589 | -0.67(-0.58%) |
Mar 10, 2021 | 120.74 | 121.58 | 116.92 | 117.11 | 3,950,577 | -3.28(-2.73%) |
Mar 09, 2021 | 117.64 | 122.41 | 116.72 | 120.39 | 4,872,778 | +4.44(+3.83%) |
Mar 08, 2021 | 110.45 | 116.57 | 109.25 | 115.95 | 3,892,275 | +6.97(+6.40%) |
Mar 05, 2021 | 109.21 | 109.77 | 105.54 | 108.97 | 3,933,983 | +1.07(+0.99%) |
Mar 04, 2021 | 106.66 | 108.21 | 104.52 | 107.91 | 4,595,726 | +0.94(+0.87%) |
Mar 03, 2021 | 109.81 | 112.23 | 106.77 | 106.97 | 6,618,064 | -6.35(-5.60%) |
Mar 02, 2021 | 116.17 | 116.56 | 112.10 | 113.32 | 2,341,293 | -2.82(-2.43%) |
Mar 01, 2021 | 113.91 | 117.32 | 113.48 | 116.14 | 2,115,900 | +3.79(+3.37%) |
Feb 26, 2021 | 114.81 | 115.58 | 111.67 | 112.36 | 1,862,608 | -2.05(-1.79%) |
Feb 25, 2021 | 119.30 | 119.30 | 114.25 | 114.41 | 2,333,071 | -4.66(-3.92%) |
Feb 24, 2021 | 114.77 | 119.35 | 114.68 | 119.07 | 2,029,758 | +3.23(+2.79%) |
Feb 23, 2021 | 117.09 | 118.48 | 114.77 | 115.84 | 2,948,731 | -1.19(-1.02%) |
Feb 22, 2021 | 113.69 | 117.27 | 113.69 | 117.04 | 1,627,397 | +2.46(+2.14%) |
Feb 19, 2021 | 115.87 | 116.44 | 114.31 | 114.58 | 1,822,328 | -1.21(-1.05%) |
Feb 18, 2021 | 113.97 | 116.46 | 113.36 | 115.80 | 1,909,046 | +0.71(+0.62%) |
Feb 17, 2021 | 114.92 | 115.53 | 113.83 | 115.08 | 1,347,363 | -0.44(-0.38%) |
Feb 16, 2021 | 114.48 | 116.02 | 113.69 | 115.53 | 1,144,616 | +0.81(+0.71%) |
Feb 12, 2021 | 116.50 | 117.58 | 114.18 | 114.72 | 924,660 | -2.69(-2.29%) |
Feb 11, 2021 | 116.52 | 118.89 | 116.08 | 117.40 | 1,618,792 | +1.54(+1.33%) |
Feb 10, 2021 | 116.18 | 116.40 | 115.29 | 115.86 | 1,260,244 | +0.22(+0.19%) |
Feb 09, 2021 | 116.17 | 116.35 | 115.25 | 115.64 | 1,145,308 | -0.59(-0.51%) |
Feb 08, 2021 | 114.59 | 116.29 | 113.53 | 116.23 | 1,496,348 | +1.87(+1.63%) |
Feb 05, 2021 | 115.78 | 116.21 | 113.49 | 114.36 | 1,441,958 | -0.03(-0.03%) |
Feb 04, 2021 | 113.72 | 116.03 | 113.27 | 114.39 | 1,758,194 | +1.02(+0.90%) |
Feb 03, 2021 | 112.04 | 114.55 | 111.74 | 113.37 | 2,267,262 | +1.36(+1.21%) |
Feb 02, 2021 | 109.30 | 112.58 | 108.93 | 112.01 | 1,708,415 | +3.73(+3.44%) |
Feb 01, 2021 | 108.50 | 108.98 | 107.19 | 108.28 | 1,465,897 | +1.08(+1.01%) |
Jan 29, 2021 | 107.85 | 108.82 | 106.33 | 107.20 | 2,472,507 | -2.41(-2.20%) |
Jan 28, 2021 | 106.02 | 111.88 | 105.33 | 109.61 | 2,538,617 | +5.68(+5.47%) |
Jan 27, 2021 | 105.78 | 107.02 | 103.28 | 103.93 | 2,801,905 | -3.63(-3.38%) |
Jan 26, 2021 | 109.31 | 110.27 | 107.14 | 107.56 | 1,260,520 | -1.81(-1.66%) |
Jan 25, 2021 | 108.44 | 109.83 | 107.02 | 109.37 | 1,773,132 | +0.20(+0.19%) |
Jan 22, 2021 | 110.73 | 111.21 | 108.32 | 109.17 | 1,643,978 | -1.98(-1.78%) |
Jan 21, 2021 | 111.06 | 112.25 | 110.17 | 111.15 | 1,048,558 | +0.32(+0.29%) |
Jan 20, 2021 | 109.99 | 112.62 | 109.67 | 110.83 | 2,505,979 | +1.04(+0.95%) |
Jan 19, 2021 | 112.72 | 113.48 | 109.18 | 109.79 | 2,387,883 | -2.88(-2.56%) |
Jan 15, 2021 | 111.25 | 113.06 | 110.00 | 112.67 | 1,480,058 | -0.10(-0.09%) |
Jan 14, 2021 | 115.02 | 115.37 | 111.75 | 112.77 | 2,672,222 | -2.01(-1.75%) |
Jan 13, 2021 | 115.36 | 116.55 | 114.20 | 114.78 | 1,349,990 | -1.93(-1.65%) |
Jan 12, 2021 | 115.65 | 117.93 | 115.40 | 116.71 | 1,641,493 | +0.28(+0.24%) |
Jan 11, 2021 | 116.86 | 117.60 | 115.98 | 116.43 | 1,926,927 | -1.48(-1.26%) |
Jan 08, 2021 | 117.48 | 119.25 | 116.75 | 117.91 | 1,822,017 | +0.38(+0.32%) |
Jan 07, 2021 | 116.94 | 118.51 | 116.59 | 117.54 | 1,519,654 | -0.26(-0.22%) |
Jan 06, 2021 | 111.64 | 118.62 | 111.64 | 117.80 | 1,638,443 | +4.93(+4.37%) |
Jan 05, 2021 | 112.74 | 113.62 | 111.72 | 112.87 | 2,069,546 | +0.10(+0.09%) |
Jan 04, 2021 | 118.04 | 118.71 | 112.20 | 112.77 | 2,403,859 | -5.53(-4.67%) |
Dec 31, 2020 | 118.30 | 118.30 | 118.30 | 816,695 | +0.31(+0.26%) | |
Dec 30, 2020 | 117.01 | 118.79 | 116.90 | 117.99 | 816,695 | +0.99(+0.85%) |
Dec 29, 2020 | 118.09 | 118.87 | 116.81 | 117.00 | 1,094,289 | -1.12(-0.95%) |
Dec 28, 2020 | 115.07 | 118.48 | 114.23 | 118.12 | 1,658,683 | +4.43(+3.90%) |
Dec 24, 2020 | 113.95 | 113.95 | 112.55 | 113.69 | 631,908 | -0.12(-0.10%) |
Dec 23, 2020 | 112.92 | 114.55 | 112.92 | 113.80 | 998,497 | +1.35(+1.20%) |
Dec 22, 2020 | 112.11 | 113.29 | 111.28 | 112.45 | 1,702,940 | -0.05(-0.04%) |
Dec 21, 2020 | 109.97 | 113.58 | 109.79 | 112.50 | 1,979,007 | -0.84(-0.74%) |
Dec 18, 2020 | 112.42 | 114.08 | 111.96 | 113.34 | 6,232,812 | +0.94(+0.83%) |
Dec 17, 2020 | 110.07 | 112.58 | 109.22 | 112.40 | 1,534,105 | +3.14(+2.87%) |
Dec 16, 2020 | 108.73 | 111.11 | 108.46 | 109.26 | 1,122,498 | +0.33(+0.30%) |
Dec 15, 2020 | 107.56 | 109.32 | 106.20 | 108.94 | 1,416,839 | +2.45(+2.30%) |
Dec 14, 2020 | 109.79 | 110.12 | 106.43 | 106.49 | 1,885,861 | -2.19(-2.01%) |
Dec 11, 2020 | 107.94 | 108.80 | 106.40 | 108.68 | 1,698,687 | -0.48(-0.44%) |
Dec 10, 2020 | 108.83 | 110.05 | 108.06 | 109.16 | 1,356,934 | -0.46(-0.42%) |
Dec 09, 2020 | 109.46 | 110.48 | 108.32 | 109.62 | 1,433,755 | +0.32(+0.29%) |
Dec 08, 2020 | 108.38 | 109.50 | 107.53 | 109.30 | 1,581,724 | -0.12(-0.11%) |
Dec 07, 2020 | 110.24 | 110.73 | 108.91 | 109.43 | 1,430,473 | -1.58(-1.42%) |
Dec 04, 2020 | 109.34 | 111.08 | 109.05 | 111.01 | 1,414,656 | +2.10(+1.93%) |
Dec 03, 2020 | 107.15 | 109.28 | 106.87 | 108.91 | 1,584,230 | +1.43(+1.33%) |
Dec 02, 2020 | 106.03 | 107.70 | 105.80 | 107.48 | 1,112,928 | +0.04(+0.04%) |
Dec 01, 2020 | 104.64 | 107.89 | 104.03 | 107.44 | 2,237,565 | +3.87(+3.74%) |
Nov 30, 2020 | 104.46 | 104.46 | 102.73 | 103.57 | 6,177,912 | -1.95(-1.84%) |
Nov 27, 2020 | 107.69 | 107.81 | 104.70 | 105.52 | 859,154 | -1.33(-1.24%) |
Nov 25, 2020 | 107.92 | 108.11 | 105.29 | 106.85 | 2,389,042 | -2.40(-2.20%) |
Nov 24, 2020 | 105.91 | 109.37 | 105.37 | 109.25 | 3,036,693 | +5.04(+4.83%) |
Nov 23, 2020 | 106.17 | 106.34 | 102.46 | 104.21 | 3,999,483 | -0.78(-0.74%) |
Nov 20, 2020 | 110.77 | 110.78 | 104.80 | 104.99 | 5,223,960 | -1.17(-1.10%) |
Nov 19, 2020 | 105.72 | 107.59 | 104.79 | 106.15 | 3,791,743 | -1.06(-0.99%) |
Nov 18, 2020 | 106.41 | 111.39 | 106.39 | 107.21 | 3,976,152 | +0.81(+0.76%) |
Nov 17, 2020 | 104.80 | 107.26 | 103.24 | 106.40 | 2,346,398 | -0.37(-0.34%) |
Nov 16, 2020 | 105.67 | 106.89 | 102.57 | 106.77 | 2,520,557 | +2.61(+2.51%) |
Nov 13, 2020 | 102.30 | 104.50 | 101.38 | 104.16 | 2,684,701 | +3.39(+3.37%) |
Nov 12, 2020 | 99.95 | 101.59 | 98.78 | 100.77 | 2,509,703 | +0.41(+0.41%) |
Nov 11, 2020 | 104.98 | 105.20 | 99.50 | 100.35 | 2,576,820 | -5.05(-4.79%) |
Nov 10, 2020 | 103.57 | 105.85 | 102.36 | 105.40 | 3,645,709 | +1.54(+1.48%) |
Nov 09, 2020 | 104.44 | 113.44 | 100.40 | 103.86 | 6,737,115 | +13.99(+15.56%) |
Nov 06, 2020 | 91.67 | 91.67 | 89.18 | 89.87 | 1,793,884 | -1.58(-1.73%) |
Nov 05, 2020 | 90.09 | 91.90 | 89.12 | 91.45 | 1,911,785 | +2.64(+2.97%) |
Nov 04, 2020 | 88.94 | 90.96 | 87.82 | 88.81 | 2,055,691 | +0.54(+0.61%) |
Nov 03, 2020 | 85.67 | 88.91 | 85.67 | 88.27 | 1,893,697 | +2.94(+3.44%) |
Nov 02, 2020 | 83.71 | 85.53 | 83.26 | 85.34 | 2,989,495 | +3.29(+4.02%) |
Oct 30, 2020 | 82.87 | 83.66 | 81.57 | 82.04 | 2,735,154 | -1.75(-2.09%) |
Oct 29, 2020 | 82.20 | 84.50 | 81.61 | 83.80 | 1,871,821 | +1.65(+2.01%) |
Oct 28, 2020 | 86.32 | 86.77 | 82.06 | 82.15 | 3,199,593 | -5.94(-6.75%) |
Oct 27, 2020 | 88.37 | 89.08 | 87.54 | 88.09 | 1,329,212 | -0.18(-0.21%) |
Oct 26, 2020 | 90.64 | 91.16 | 87.06 | 88.27 | 2,429,087 | -3.65(-3.97%) |
Oct 23, 2020 | 91.04 | 91.95 | 89.18 | 91.93 | 1,846,101 | +2.19(+2.44%) |
Oct 22, 2020 | 88.68 | 90.66 | 88.39 | 89.74 | 1,990,966 | +0.95(+1.07%) |
Oct 21, 2020 | 88.66 | 89.45 | 87.47 | 88.78 | 1,686,071 | -0.01(-0.01%) |
Oct 20, 2020 | 88.58 | 89.80 | 87.47 | 88.79 | 3,443,026 | +1.18(+1.34%) |
Oct 19, 2020 | 91.76 | 92.15 | 87.18 | 87.62 | 2,897,154 | -4.01(-4.37%) |
Oct 16, 2020 | 92.39 | 93.24 | 91.51 | 91.63 | 1,730,246 | -1.03(-1.11%) |
Oct 15, 2020 | 91.87 | 93.38 | 91.40 | 92.66 | 1,488,865 | -0.10(-0.10%) |
Oct 14, 2020 | 94.03 | 95.29 | 92.59 | 92.75 | 1,148,101 | -1.30(-1.38%) |
Oct 13, 2020 | 95.68 | 96.11 | 93.93 | 94.05 | 1,411,327 | -0.96(-1.01%) |
Oct 12, 2020 | 95.29 | 96.19 | 94.47 | 95.02 | 1,755,155 | +0.22(+0.23%) |
Oct 09, 2020 | 95.70 | 96.00 | 94.03 | 94.80 | 1,575,046 | +0.53(+0.56%) |
Oct 08, 2020 | 93.70 | 94.43 | 92.67 | 94.27 | 939,350 | +0.69(+0.74%) |
Oct 07, 2020 | 92.40 | 94.05 | 92.03 | 93.57 | 1,166,541 | +2.41(+2.64%) |
Oct 06, 2020 | 93.83 | 93.92 | 90.75 | 91.16 | 1,482,587 | -2.35(-2.51%) |
Oct 05, 2020 | 93.06 | 93.72 | 92.38 | 93.51 | 1,127,428 | +0.83(+0.89%) |
Oct 02, 2020 | 89.58 | 93.17 | 88.84 | 92.69 | 1,996,734 | +1.34(+1.47%) |
Oct 01, 2020 | 90.65 | 92.73 | 90.50 | 91.35 | 1,515,909 | +1.45(+1.62%) |
Sep 30, 2020 | 88.19 | 91.15 | 87.77 | 89.89 | 2,123,680 | +2.21(+2.52%) |
Sep 29, 2020 | 88.48 | 88.76 | 86.89 | 87.69 | 1,777,053 | -1.18(-1.33%) |
Sep 28, 2020 | 86.49 | 89.27 | 85.56 | 88.87 | 1,556,516 | +4.17(+4.92%) |
Sep 25, 2020 | 83.27 | 84.95 | 82.23 | 84.70 | 1,686,334 | +1.20(+1.44%) |
Sep 24, 2020 | 83.68 | 84.86 | 81.99 | 83.50 | 2,093,492 | -1.02(-1.21%) |
Sep 23, 2020 | 87.66 | 89.05 | 84.29 | 84.52 | 2,327,145 | -2.77(-3.18%) |
Sep 22, 2020 | 87.38 | 88.01 | 86.11 | 87.29 | 1,481,464 | +0.19(+0.22%) |
Sep 21, 2020 | 87.61 | 87.89 | 84.41 | 87.10 | 2,560,810 | -1.78(-2.01%) |
Sep 18, 2020 | 90.44 | 90.98 | 87.85 | 88.88 | 2,447,177 | -1.55(-1.71%) |
Sep 17, 2020 | 90.56 | 91.43 | 88.83 | 90.43 | 1,519,473 | -2.06(-2.23%) |
Sep 16, 2020 | 91.44 | 94.26 | 90.72 | 92.49 | 1,982,318 | +2.02(+2.24%) |
Sep 15, 2020 | 90.75 | 91.03 | 89.38 | 90.47 | 1,864,097 | +0.14(+0.16%) |
Sep 14, 2020 | 87.87 | 90.61 | 87.62 | 90.33 | 1,773,514 | +3.42(+3.93%) |
Sep 11, 2020 | 87.81 | 88.02 | 85.85 | 86.91 | 2,351,150 | -0.47(-0.54%) |
Sep 10, 2020 | 89.88 | 91.12 | 87.06 | 87.38 | 1,929,387 | -2.66(-2.95%) |
Sep 09, 2020 | 90.07 | 90.81 | 89.15 | 90.04 | 1,967,571 | -0.12(-0.13%) |
Sep 08, 2020 | 88.85 | 91.78 | 88.32 | 90.15 | 2,910,444 | +0.26(+0.29%) |
Sep 04, 2020 | 90.85 | 91.50 | 89.31 | 89.89 | 1,844,233 | -0.45(-0.50%) |
Sep 03, 2020 | 91.64 | 92.13 | 89.57 | 90.35 | 2,420,978 | -0.74(-0.81%) |
Sep 02, 2020 | 88.80 | 91.50 | 88.71 | 91.09 | 2,264,093 | +3.17(+3.60%) |
Sep 01, 2020 | 87.67 | 88.34 | 86.24 | 87.92 | 2,507,983 | +0.18(+0.21%) |
Aug 31, 2020 | 89.58 | 90.05 | 87.69 | 87.73 | 2,136,401 | -2.65(-2.93%) |
Aug 28, 2020 | 87.85 | 90.48 | 87.54 | 90.38 | 1,849,527 | +2.86(+3.27%) |
Aug 27, 2020 | 87.37 | 88.64 | 86.94 | 87.52 | 2,032,956 | +0.96(+1.11%) |
Aug 26, 2020 | 87.78 | 88.20 | 86.43 | 86.56 | 1,743,679 | -1.34(-1.52%) |
Aug 25, 2020 | 86.49 | 88.99 | 86.41 | 87.90 | 2,630,736 | +1.87(+2.17%) |
Aug 24, 2020 | 83.81 | 86.04 | 83.53 | 86.03 | 3,095,979 | +2.01(+2.40%) |
Aug 21, 2020 | 84.38 | 86.48 | 83.20 | 84.02 | 4,456,473 | -0.23(-0.27%) |
Aug 20, 2020 | 85.62 | 86.42 | 84.03 | 84.25 | 3,829,415 | -2.70(-3.10%) |
Aug 19, 2020 | 87.18 | 87.85 | 85.32 | 86.94 | 4,753,472 | -3.89(-4.28%) |
Aug 18, 2020 | 93.23 | 93.41 | 89.85 | 90.84 | 3,045,585 | -2.73(-2.91%) |
Aug 17, 2020 | 92.59 | 93.98 | 91.63 | 93.56 | 3,220,149 | +2.96(+3.26%) |
Aug 14, 2020 | 89.78 | 91.28 | 89.23 | 90.61 | 1,908,908 | +0.95(+1.06%) |
Aug 13, 2020 | 90.50 | 90.51 | 89.60 | 89.65 | 1,643,867 | -0.96(-1.06%) |
Aug 12, 2020 | 90.18 | 90.99 | 88.96 | 90.62 | 1,848,789 | +0.45(+0.50%) |
Aug 11, 2020 | 90.04 | 91.49 | 88.99 | 90.16 | 1,916,715 | +1.05(+1.18%) |
Aug 10, 2020 | 86.69 | 89.82 | 86.51 | 89.11 | 2,655,318 | +2.96(+3.43%) |
Aug 07, 2020 | 83.76 | 86.16 | 83.20 | 86.16 | 3,447,932 | +2.38(+2.84%) |
Aug 06, 2020 | 85.59 | 85.59 | 83.67 | 83.78 | 3,407,213 | -1.65(-1.93%) |
Aug 05, 2020 | 85.58 | 86.31 | 84.99 | 85.42 | 1,966,475 | +0.29(+0.34%) |
Aug 04, 2020 | 84.60 | 85.53 | 83.99 | 85.13 | 2,121,627 | +0.48(+0.57%) |
Aug 03, 2020 | 85.92 | 86.42 | 84.19 | 84.65 | 2,890,332 | -1.72(-2.00%) |
Jul 31, 2020 | 85.37 | 86.48 | 84.70 | 86.38 | 3,287,022 | +0.69(+0.81%) |
Jul 30, 2020 | 84.41 | 86.02 | 83.86 | 85.68 | 2,620,255 | +0.50(+0.59%) |
Jul 29, 2020 | 82.99 | 85.69 | 82.84 | 85.18 | 2,461,962 | +2.46(+2.97%) |
Jul 28, 2020 | 81.82 | 83.36 | 81.65 | 82.73 | 1,884,023 | +0.73(+0.89%) |
Jul 27, 2020 | 82.76 | 83.08 | 81.02 | 81.99 | 2,471,435 | -1.00(-1.21%) |
Jul 24, 2020 | 84.45 | 84.86 | 82.79 | 83.00 | 2,250,244 | -1.52(-1.80%) |
Jul 23, 2020 | 85.29 | 85.52 | 83.66 | 84.52 | 3,000,683 | -1.00(-1.17%) |
Jul 22, 2020 | 83.18 | 85.55 | 82.48 | 85.52 | 2,686,453 | +2.19(+2.62%) |
Jul 21, 2020 | 81.95 | 84.77 | 81.03 | 83.33 | 2,349,635 | +1.66(+2.03%) |
Jul 20, 2020 | 82.44 | 82.92 | 80.44 | 81.68 | 3,191,836 | -0.96(-1.17%) |
Jul 17, 2020 | 82.12 | 82.92 | 81.04 | 82.64 | 3,339,863 | +1.18(+1.45%) |
Jul 16, 2020 | 79.96 | 81.82 | 79.37 | 81.45 | 3,329,398 | +0.87(+1.08%) |
Jul 15, 2020 | 78.77 | 81.53 | 78.63 | 80.59 | 5,962,705 | +3.36(+4.35%) |
Jul 14, 2020 | 80.90 | 80.90 | 76.72 | 77.23 | 7,855,722 | -4.48(-5.48%) |
Jul 13, 2020 | 83.78 | 84.56 | 81.35 | 81.70 | 3,720,995 | -1.90(-2.27%) |
Jul 10, 2020 | 81.73 | 84.53 | 81.39 | 83.60 | 2,872,602 | +1.99(+2.44%) |
Jul 09, 2020 | 82.59 | 83.05 | 80.19 | 81.61 | 2,803,810 | -1.25(-1.51%) |
Jul 08, 2020 | 83.04 | 83.85 | 81.70 | 82.86 | 2,440,424 | -1.27(-1.51%) |
Jul 07, 2020 | 85.92 | 85.92 | 83.01 | 84.13 | 2,388,018 | -2.70(-3.11%) |
Jul 06, 2020 | 86.46 | 87.72 | 86.25 | 86.83 | 1,980,178 | +1.50(+1.76%) |
Jul 02, 2020 | 85.48 | 87.77 | 85.07 | 85.33 | 3,650,263 | +1.34(+1.59%) |
Jul 01, 2020 | 82.16 | 85.35 | 82.09 | 83.99 | 3,844,894 | +1.88(+2.29%) |
Jun 30, 2020 | 81.89 | 82.59 | 80.70 | 82.11 | 5,995,375 | +0.00(+0.00%) |
Jun 29, 2020 | 80.85 | 82.38 | 78.61 | 82.11 | 2,954,736 | +1.44(+1.78%) |
Jun 26, 2020 | 80.67 | 83.51 | 80.52 | 80.67 | 5,435,531 | -0.50(-0.62%) |
Jun 25, 2020 | 83.58 | 83.75 | 79.46 | 81.17 | 4,929,617 | -2.68(-3.19%) |
Jun 24, 2020 | 86.50 | 87.04 | 83.27 | 83.85 | 3,237,827 | -4.25(-4.82%) |
Jun 23, 2020 | 88.63 | 89.74 | 87.97 | 88.10 | 3,891,893 | +0.75(+0.86%) |
Jun 22, 2020 | 89.27 | 89.48 | 86.91 | 87.35 | 2,947,643 | -2.53(-2.82%) |
Jun 19, 2020 | 91.65 | 91.66 | 88.28 | 89.88 | 6,775,130 | +0.90(+1.01%) |
Jun 18, 2020 | 91.55 | 92.84 | 88.60 | 88.99 | 3,485,161 | -4.14(-4.45%) |
Jun 17, 2020 | 94.15 | 94.53 | 93.02 | 93.13 | 3,443,656 | -0.91(-0.96%) |
Jun 16, 2020 | 93.52 | 94.45 | 91.77 | 94.03 | 4,323,086 | +6.06(+6.89%) |
Jun 15, 2020 | 85.87 | 88.13 | 84.63 | 87.98 | 4,027,314 | -1.11(-1.24%) |
Jun 12, 2020 | 92.88 | 93.23 | 86.49 | 89.08 | 3,044,723 | -1.82(-2.00%) |
Jun 11, 2020 | 92.73 | 93.27 | 89.79 | 90.90 | 3,941,775 | -5.46(-5.67%) |
Jun 10, 2020 | 97.96 | 98.08 | 95.03 | 96.37 | 3,424,989 | -1.49(-1.53%) |
Jun 09, 2020 | 98.35 | 99.13 | 96.97 | 97.86 | 2,781,135 | -1.13(-1.14%) |
Jun 08, 2020 | 98.78 | 100.23 | 97.67 | 98.99 | 3,754,940 | +0.27(+0.27%) |
Jun 05, 2020 | 98.54 | 101.08 | 97.58 | 98.72 | 2,668,714 | +3.39(+3.56%) |
Jun 04, 2020 | 95.85 | 97.29 | 94.92 | 95.33 | 2,792,151 | -1.14(-1.18%) |
Jun 03, 2020 | 96.25 | 97.02 | 95.19 | 96.46 | 2,391,144 | +1.28(+1.35%) |
Jun 02, 2020 | 94.94 | 95.35 | 92.46 | 95.18 | 2,606,332 | +1.55(+1.66%) |
Jun 01, 2020 | 93.51 | 95.47 | 92.95 | 93.63 | 2,339,945 | +0.23(+0.25%) |
May 29, 2020 | 94.44 | 95.24 | 91.97 | 93.40 | 4,685,380 | -1.26(-1.33%) |
May 28, 2020 | 93.01 | 96.91 | 91.25 | 94.66 | 4,450,459 | +1.71(+1.84%) |
May 27, 2020 | 91.72 | 93.05 | 90.36 | 92.95 | 3,087,861 | +1.82(+2.00%) |
May 26, 2020 | 93.18 | 93.60 | 90.75 | 91.13 | 4,614,557 | +0.69(+0.77%) |
May 22, 2020 | 89.57 | 93.14 | 88.50 | 90.43 | 5,543,703 | -0.13(-0.15%) |
May 21, 2020 | 91.03 | 95.75 | 90.07 | 90.57 | 5,202,835 | +3.02(+3.44%) |
May 20, 2020 | 87.48 | 88.91 | 86.69 | 87.55 | 2,524,758 | +0.96(+1.11%) |
May 19, 2020 | 87.21 | 88.25 | 84.71 | 86.59 | 3,446,323 | -0.71(-0.82%) |
May 18, 2020 | 86.60 | 89.01 | 85.52 | 87.30 | 2,680,327 | +5.12(+6.24%) |
May 15, 2020 | 80.65 | 82.84 | 79.32 | 82.18 | 3,184,663 | +0.76(+0.93%) |
May 14, 2020 | 79.24 | 81.58 | 76.93 | 81.42 | 2,253,842 | +0.77(+0.96%) |
May 13, 2020 | 82.79 | 83.18 | 79.59 | 80.65 | 2,276,569 | -2.79(-3.35%) |
May 12, 2020 | 87.51 | 87.87 | 82.96 | 83.44 | 2,389,336 | -3.98(-4.55%) |
May 11, 2020 | 86.79 | 88.05 | 85.60 | 87.42 | 1,659,081 | -0.68(-0.78%) |
May 08, 2020 | 87.75 | 88.24 | 87.14 | 88.10 | 1,536,324 | +1.55(+1.79%) |
May 07, 2020 | 87.31 | 88.49 | 86.46 | 86.55 | 2,373,537 | +0.95(+1.11%) |
May 06, 2020 | 86.05 | 86.97 | 85.14 | 85.60 | 2,012,539 | +0.09(+0.10%) |
May 05, 2020 | 86.69 | 87.64 | 84.85 | 85.51 | 2,515,573 | +0.37(+0.43%) |
May 04, 2020 | 83.99 | 85.54 | 82.55 | 85.14 | 1,935,418 | -0.55(-0.64%) |
May 01, 2020 | 85.01 | 86.29 | 84.16 | 85.69 | 2,065,873 | -2.31(-2.63%) |
Apr 30, 2020 | 91.93 | 92.55 | 87.71 | 88.00 | 3,174,236 | -5.48(-5.86%) |
Apr 29, 2020 | 93.57 | 95.08 | 91.64 | 93.49 | 3,688,131 | +4.34(+4.87%) |
Apr 28, 2020 | 90.60 | 97.37 | 88.78 | 89.14 | 4,983,126 | +1.65(+1.88%) |
Apr 27, 2020 | 83.72 | 87.75 | 83.32 | 87.49 | 3,361,891 | +5.14(+6.25%) |
Apr 24, 2020 | 79.96 | 83.13 | 79.58 | 82.35 | 2,298,310 | +2.75(+3.46%) |
Apr 23, 2020 | 81.61 | 82.20 | 79.30 | 79.60 | 3,863,479 | -1.19(-1.48%) |
Apr 22, 2020 | 81.95 | 82.82 | 78.93 | 80.79 | 3,390,364 | +1.13(+1.41%) |
Apr 21, 2020 | 80.58 | 82.37 | 78.63 | 79.66 | 4,313,266 | -3.67(-4.40%) |
Apr 20, 2020 | 87.16 | 87.16 | 83.28 | 83.33 | 3,701,626 | -5.02(-5.68%) |
Apr 17, 2020 | 86.75 | 88.64 | 85.46 | 88.35 | 5,274,725 | +4.36(+5.20%) |
Apr 16, 2020 | 85.30 | 85.56 | 83.20 | 83.99 | 2,709,899 | -1.32(-1.55%) |
Apr 15, 2020 | 83.40 | 86.07 | 83.03 | 85.31 | 2,474,425 | -2.32(-2.65%) |
Apr 14, 2020 | 85.26 | 88.00 | 85.10 | 87.63 | 3,150,179 | +3.82(+4.56%) |
Apr 13, 2020 | 85.75 | 85.75 | 81.97 | 83.80 | 2,275,929 | -1.68(-1.96%) |
Apr 09, 2020 | 87.06 | 89.23 | 84.66 | 85.48 | 2,796,611 | -0.30(-0.35%) |
Apr 08, 2020 | 82.60 | 88.49 | 81.59 | 85.78 | 3,139,227 | +4.08(+5.00%) |
Apr 07, 2020 | 90.22 | 92.45 | 81.37 | 81.70 | 6,090,916 | -2.28(-2.72%) |
Apr 06, 2020 | 77.06 | 84.83 | 75.28 | 83.98 | 5,586,593 | +11.97(+16.63%) |
Apr 03, 2020 | 75.69 | 76.32 | 71.45 | 72.00 | 3,669,364 | -4.48(-5.86%) |
Apr 02, 2020 | 77.06 | 79.25 | 72.85 | 76.48 | 4,295,249 | -1.63(-2.08%) |