Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 122.37 | 122.37 | 122.05 | 122.13 | 15,731 | +0.24(+0.20%) |
May 27, 2021 | 121.64 | 121.97 | 121.64 | 121.89 | 6,711 | +0.69(+0.57%) |
May 26, 2021 | 121.00 | 121.25 | 120.72 | 121.20 | 240,637 | +0.66(+0.55%) |
May 25, 2021 | 121.33 | 121.73 | 120.45 | 120.54 | 146,318 | -0.69(-0.57%) |
May 24, 2021 | 120.99 | 121.52 | 120.83 | 121.23 | 16,905 | +0.91(+0.75%) |
May 21, 2021 | 120.89 | 121.09 | 120.29 | 120.32 | 16,756 | +0.13(+0.11%) |
May 20, 2021 | 119.33 | 120.51 | 119.25 | 120.19 | 9,170 | +1.25(+1.05%) |
May 19, 2021 | 118.06 | 118.96 | 117.46 | 118.93 | 160,289 | -0.65(-0.54%) |
May 18, 2021 | 120.55 | 120.59 | 119.58 | 119.58 | 19,778 | -0.80(-0.66%) |
May 17, 2021 | 120.17 | 120.48 | 119.78 | 120.38 | 81,348 | -0.21(-0.17%) |
May 14, 2021 | 119.32 | 120.78 | 119.32 | 120.59 | 24,035 | +2.04(+1.72%) |
May 13, 2021 | 118.48 | 119.02 | 117.55 | 118.55 | 108,696 | +1.50(+1.28%) |
May 12, 2021 | 119.25 | 119.42 | 117.04 | 117.05 | 17,496 | -2.91(-2.42%) |
May 11, 2021 | 119.40 | 120.34 | 118.99 | 119.96 | 393,488 | -1.07(-0.88%) |
May 10, 2021 | 121.99 | 122.31 | 121.03 | 121.03 | 57,089 | -0.80(-0.66%) |
May 07, 2021 | 120.67 | 121.83 | 120.67 | 121.83 | 11,469 | +1.37(+1.14%) |
May 06, 2021 | 120.22 | 120.46 | 119.52 | 120.46 | 9,572 | +0.23(+0.19%) |
May 05, 2021 | 120.61 | 120.62 | 119.75 | 120.23 | 16,609 | +0.12(+0.10%) |
May 04, 2021 | 120.06 | 120.11 | 119.15 | 120.11 | 25,208 | -0.57(-0.47%) |
May 03, 2021 | 120.94 | 121.09 | 120.67 | 120.68 | 23,413 | +0.40(+0.33%) |
Apr 30, 2021 | 120.77 | 120.87 | 120.14 | 120.28 | 8,784 | -0.98(-0.81%) |
Apr 29, 2021 | 121.52 | 121.52 | 120.38 | 121.26 | 18,150 | +0.45(+0.37%) |
Apr 28, 2021 | 120.68 | 121.06 | 120.57 | 120.81 | 37,075 | -0.11(-0.09%) |
Apr 27, 2021 | 120.88 | 121.00 | 120.82 | 120.92 | 7,227 | +0.18(+0.15%) |
Apr 26, 2021 | 120.60 | 120.85 | 120.60 | 120.74 | 10,486 | +0.48(+0.40%) |
Apr 23, 2021 | 119.81 | 120.58 | 119.81 | 120.26 | 7,634 | +1.44(+1.22%) |
Apr 22, 2021 | 119.49 | 120.06 | 118.48 | 118.82 | 17,151 | -0.59(-0.50%) |
Apr 21, 2021 | 117.63 | 119.45 | 117.63 | 119.41 | 17,028 | +1.47(+1.24%) |
Apr 20, 2021 | 118.75 | 118.75 | 117.52 | 117.94 | 22,505 | -0.92(-0.78%) |
Apr 19, 2021 | 119.35 | 119.53 | 118.50 | 118.87 | 51,910 | -0.75(-0.63%) |
Apr 16, 2021 | 119.69 | 119.78 | 119.34 | 119.62 | 50,720 | +0.35(+0.30%) |
Apr 15, 2021 | 118.81 | 119.30 | 118.66 | 119.27 | 17,323 | +1.09(+0.92%) |
Apr 14, 2021 | 118.11 | 118.92 | 118.07 | 118.18 | 86,198 | +0.07(+0.06%) |
Apr 13, 2021 | 117.68 | 118.28 | 117.61 | 118.11 | 31,827 | +0.18(+0.15%) |
Apr 12, 2021 | 117.69 | 117.95 | 117.46 | 117.93 | 8,011 | +0.22(+0.19%) |
Apr 09, 2021 | 117.29 | 117.74 | 117.06 | 117.71 | 25,098 | +0.57(+0.49%) |
Apr 08, 2021 | 117.09 | 117.21 | 116.52 | 117.14 | 205,262 | +0.39(+0.34%) |
Apr 07, 2021 | 117.10 | 117.19 | 116.62 | 116.75 | 18,526 | -0.50(-0.42%) |
Apr 06, 2021 | 116.82 | 117.51 | 116.82 | 117.24 | 14,773 | +0.31(+0.26%) |
Apr 05, 2021 | 116.98 | 117.02 | 116.47 | 116.94 | 29,503 | +0.89(+0.77%) |
Apr 01, 2021 | 115.31 | 116.08 | 115.31 | 116.05 | 21,647 | +1.22(+1.07%) |
Mar 31, 2021 | 114.80 | 115.28 | 114.66 | 114.82 | 81,396 | +0.48(+0.42%) |
Mar 30, 2021 | 113.74 | 114.56 | 113.74 | 114.34 | 12,442 | +0.33(+0.29%) |
Mar 29, 2021 | 114.78 | 114.81 | 113.49 | 114.02 | 49,482 | -0.81(-0.70%) |
Mar 26, 2021 | 113.69 | 114.92 | 113.03 | 114.82 | 36,393 | +1.76(+1.56%) |
Mar 25, 2021 | 111.17 | 113.35 | 110.83 | 113.06 | 119,493 | +1.01(+0.90%) |
Mar 24, 2021 | 113.16 | 113.70 | 112.01 | 112.05 | 41,728 | -0.67(-0.59%) |
Mar 23, 2021 | 113.91 | 114.17 | 112.43 | 112.72 | 50,840 | -1.80(-1.57%) |
Mar 22, 2021 | 114.06 | 114.91 | 114.00 | 114.52 | 133,217 | +0.34(+0.30%) |
Mar 19, 2021 | 114.03 | 114.71 | 113.41 | 114.18 | 1,097,576 | +0.08(+0.07%) |
Mar 18, 2021 | 115.15 | 115.87 | 113.82 | 114.10 | 14,121 | -1.58(-1.36%) |
Mar 17, 2021 | 114.78 | 115.78 | 114.39 | 115.68 | 8,411 | +0.38(+0.33%) |
Mar 16, 2021 | 115.96 | 115.96 | 114.99 | 115.30 | 12,745 | -1.00(-0.86%) |
Mar 15, 2021 | 115.47 | 116.35 | 114.91 | 116.30 | 13,002 | +1.12(+0.98%) |
Mar 12, 2021 | 114.18 | 115.19 | 114.15 | 115.18 | 57,270 | +0.59(+0.52%) |
Mar 11, 2021 | 114.07 | 115.00 | 114.07 | 114.59 | 35,426 | +1.37(+1.21%) |
Mar 10, 2021 | 113.26 | 113.66 | 112.97 | 113.21 | 25,023 | +1.06(+0.94%) |
Mar 09, 2021 | 112.31 | 112.99 | 112.00 | 112.16 | 24,605 | +0.97(+0.88%) |
Mar 08, 2021 | 111.12 | 112.78 | 111.12 | 111.18 | 155,881 | +0.13(+0.12%) |
Mar 05, 2021 | 109.28 | 111.35 | 107.09 | 111.05 | 150,203 | +2.16(+1.99%) |
Mar 04, 2021 | 111.04 | 111.16 | 107.32 | 108.89 | 155,508 | -2.04(-1.84%) |
Mar 03, 2021 | 112.39 | 112.39 | 110.92 | 110.92 | 135,276 | -1.44(-1.28%) |
Mar 02, 2021 | 113.19 | 113.20 | 112.35 | 112.36 | 49,787 | -0.81(-0.72%) |
Mar 01, 2021 | 112.56 | 113.63 | 112.42 | 113.17 | 56,702 | +2.62(+2.37%) |
Feb 26, 2021 | 111.24 | 111.60 | 109.67 | 110.55 | 62,305 | -0.31(-0.28%) |
Feb 25, 2021 | 113.85 | 113.95 | 110.43 | 110.87 | 70,479 | -2.95(-2.59%) |
Feb 24, 2021 | 112.14 | 114.03 | 112.14 | 113.81 | 518,068 | +1.38(+1.23%) |
Feb 23, 2021 | 111.59 | 112.71 | 110.38 | 112.43 | 53,111 | +0.13(+0.12%) |
Feb 22, 2021 | 112.45 | 113.17 | 112.30 | 112.30 | 37,062 | -0.83(-0.73%) |
Feb 19, 2021 | 112.61 | 113.39 | 112.61 | 113.13 | 17,516 | +1.04(+0.93%) |
Feb 18, 2021 | 112.00 | 112.45 | 111.43 | 112.09 | 57,449 | -0.69(-0.61%) |
Feb 17, 2021 | 112.48 | 112.83 | 111.82 | 112.78 | 33,792 | -0.27(-0.24%) |
Feb 16, 2021 | 113.73 | 113.73 | 112.82 | 113.04 | 29,937 | -0.08(-0.08%) |
Feb 12, 2021 | 112.06 | 113.19 | 112.06 | 113.13 | 127,861 | +0.72(+0.64%) |
Feb 11, 2021 | 112.66 | 112.70 | 111.50 | 112.40 | 216,312 | +0.27(+0.24%) |
Feb 10, 2021 | 112.62 | 112.72 | 111.49 | 112.14 | 122,405 | +0.28(+0.25%) |
Feb 09, 2021 | 111.59 | 112.14 | 111.47 | 111.86 | 133,832 | +0.13(+0.12%) |
Feb 08, 2021 | 111.24 | 111.75 | 110.94 | 111.73 | 493,026 | +1.14(+1.03%) |
Feb 05, 2021 | 110.46 | 110.69 | 110.23 | 110.59 | 39,334 | +0.86(+0.78%) |
Feb 04, 2021 | 108.94 | 109.77 | 108.94 | 109.73 | 30,182 | +1.29(+1.19%) |
Feb 03, 2021 | 108.28 | 108.65 | 107.78 | 108.45 | 37,622 | +0.19(+0.18%) |
Feb 02, 2021 | 107.72 | 108.62 | 107.72 | 108.26 | 45,120 | +1.72(+1.61%) |
Feb 01, 2021 | 105.89 | 106.76 | 105.30 | 106.54 | 79,516 | +1.63(+1.55%) |
Jan 29, 2021 | 106.51 | 106.67 | 104.40 | 104.91 | 62,200 | -1.87(-1.75%) |
Jan 28, 2021 | 106.28 | 107.60 | 106.28 | 106.78 | 48,501 | +1.34(+1.27%) |
Jan 27, 2021 | 106.75 | 106.86 | 105.08 | 105.43 | 51,570 | -2.75(-2.54%) |
Jan 26, 2021 | 109.24 | 109.55 | 108.17 | 108.18 | 41,704 | -0.85(-0.78%) |
Jan 25, 2021 | 109.15 | 109.53 | 107.85 | 109.03 | 30,930 | -0.14(-0.13%) |
Jan 22, 2021 | 108.81 | 109.38 | 108.66 | 109.17 | 121,148 | -0.37(-0.34%) |
Jan 21, 2021 | 110.14 | 110.25 | 109.44 | 109.54 | 346,452 | -0.60(-0.54%) |
Jan 20, 2021 | 109.61 | 110.27 | 109.58 | 110.14 | 886,611 | +0.90(+0.82%) |
Jan 19, 2021 | 109.28 | 109.42 | 109.00 | 109.25 | 129,618 | +0.64(+0.59%) |
Jan 15, 2021 | 109.02 | 109.02 | 107.73 | 108.61 | 232,752 | -0.91(-0.83%) |
Jan 14, 2021 | 109.46 | 110.11 | 109.40 | 109.51 | 594,480 | +0.20(+0.18%) |
Jan 13, 2021 | 109.64 | 109.75 | 109.28 | 109.31 | 36,965 | -0.46(-0.42%) |
Jan 12, 2021 | 109.09 | 109.77 | 109.09 | 109.77 | 14,394 | +0.91(+0.83%) |
Jan 11, 2021 | 108.04 | 109.14 | 108.04 | 108.87 | 39,084 | -0.13(-0.12%) |
Jan 08, 2021 | 109.05 | 109.29 | 107.90 | 108.99 | 201,075 | +0.26(+0.24%) |
Jan 07, 2021 | 108.19 | 108.89 | 108.05 | 108.73 | 48,940 | +1.43(+1.33%) |
Jan 06, 2021 | 105.31 | 108.06 | 105.31 | 107.30 | 16,126 | +2.01(+1.91%) |
Jan 05, 2021 | 104.22 | 105.51 | 104.22 | 105.29 | 27,235 | +0.97(+0.93%) |
Jan 04, 2021 | 106.41 | 106.50 | 103.55 | 104.32 | 24,135 | -1.67(-1.57%) |
Dec 31, 2020 | 105.99 | 105.99 | 105.99 | 14,509 | +0.52(+0.50%) | |
Dec 30, 2020 | 105.45 | 105.77 | 105.34 | 105.46 | 14,509 | +0.60(+0.57%) |
Dec 29, 2020 | 105.56 | 105.56 | 104.46 | 104.86 | 19,656 | -0.42(-0.40%) |
Dec 28, 2020 | 106.18 | 106.18 | 105.26 | 105.28 | 6,458 | -0.20(-0.19%) |
Dec 24, 2020 | 105.36 | 105.48 | 105.11 | 105.48 | 4,615 | +0.03(+0.03%) |
Dec 23, 2020 | 105.71 | 105.83 | 105.42 | 105.45 | 26,523 | +0.38(+0.36%) |
Dec 22, 2020 | 105.25 | 105.27 | 104.83 | 105.07 | 20,057 | +0.14(+0.14%) |
Dec 21, 2020 | 104.18 | 105.11 | 103.31 | 104.93 | 34,327 | -0.55(-0.52%) |
Dec 18, 2020 | 105.97 | 105.97 | 104.95 | 105.48 | 2,264,170 | -0.23(-0.22%) |
Dec 17, 2020 | 105.43 | 105.71 | 105.29 | 105.71 | 12,416 | +0.84(+0.80%) |
Dec 16, 2020 | 105.04 | 105.09 | 104.64 | 104.87 | 43,419 | +0.06(+0.05%) |
Dec 15, 2020 | 103.90 | 104.84 | 103.90 | 104.81 | 18,513 | +1.56(+1.51%) |
Dec 14, 2020 | 104.71 | 104.75 | 103.25 | 103.25 | 37,562 | -0.47(-0.45%) |
Dec 11, 2020 | 103.39 | 103.80 | 102.96 | 103.72 | 90,424 | -0.33(-0.32%) |
Dec 10, 2020 | 103.89 | 104.11 | 103.65 | 104.05 | 22,077 | +0.25(+0.24%) |
Dec 09, 2020 | 104.47 | 104.61 | 103.44 | 103.80 | 42,015 | -0.70(-0.67%) |
Dec 08, 2020 | 103.56 | 104.73 | 103.56 | 104.51 | 167,788 | +0.50(+0.48%) |
Dec 07, 2020 | 104.13 | 104.27 | 103.79 | 104.00 | 16,271 | -0.42(-0.40%) |
Dec 04, 2020 | 103.21 | 104.42 | 103.21 | 104.42 | 36,843 | +1.52(+1.48%) |
Dec 03, 2020 | 102.51 | 103.43 | 102.51 | 102.90 | 39,915 | +0.50(+0.49%) |
Dec 02, 2020 | 102.05 | 102.49 | 101.96 | 102.40 | 20,106 | -0.01(-0.01%) |
Dec 01, 2020 | 102.68 | 102.97 | 102.41 | 102.41 | 26,249 | +0.74(+0.73%) |
Nov 30, 2020 | 102.54 | 102.54 | 101.07 | 101.67 | 69,911 | -0.72(-0.70%) |
Nov 27, 2020 | 102.47 | 102.59 | 102.23 | 102.38 | 5,052 | +0.09(+0.09%) |
Nov 25, 2020 | 102.50 | 102.50 | 101.78 | 102.29 | 44,212 | -0.37(-0.36%) |
Nov 24, 2020 | 102.00 | 102.83 | 101.74 | 102.66 | 84,351 | +1.79(+1.78%) |
Nov 23, 2020 | 100.28 | 101.20 | 100.23 | 100.87 | 25,524 | +1.26(+1.26%) |
Nov 20, 2020 | 99.81 | 99.96 | 99.54 | 99.61 | 32,001 | -0.38(-0.38%) |
Nov 19, 2020 | 99.12 | 100.06 | 99.11 | 99.99 | 32,926 | +0.66(+0.66%) |
Nov 18, 2020 | 100.50 | 100.98 | 99.34 | 99.34 | 43,288 | -1.08(-1.08%) |
Nov 17, 2020 | 99.73 | 100.76 | 99.27 | 100.42 | 745,823 | -0.10(-0.10%) |
Nov 16, 2020 | 99.95 | 100.59 | 99.58 | 100.53 | 73,015 | +1.79(+1.81%) |
Nov 13, 2020 | 97.50 | 98.92 | 97.50 | 98.74 | 20,421 | +1.91(+1.97%) |
Nov 12, 2020 | 97.48 | 97.74 | 96.18 | 96.83 | 206,177 | -1.31(-1.34%) |
Nov 11, 2020 | 98.59 | 98.59 | 97.69 | 98.14 | 74,049 | +0.29(+0.30%) |
Nov 10, 2020 | 97.54 | 98.07 | 96.81 | 97.85 | 90,977 | +0.27(+0.27%) |
Nov 09, 2020 | 99.26 | 100.44 | 97.44 | 97.58 | 394,470 | +2.62(+2.76%) |
Nov 06, 2020 | 95.20 | 95.46 | 94.83 | 94.96 | 451,910 | -0.20(-0.21%) |
Nov 05, 2020 | 94.33 | 95.44 | 94.33 | 95.16 | 150,866 | +2.07(+2.22%) |
Nov 04, 2020 | 93.01 | 94.39 | 92.40 | 93.09 | 25,418 | +0.53(+0.57%) |
Nov 03, 2020 | 91.68 | 92.90 | 91.68 | 92.56 | 42,862 | +1.99(+2.19%) |
Nov 02, 2020 | 89.92 | 90.68 | 89.71 | 90.57 | 64,905 | +1.63(+1.84%) |
Oct 30, 2020 | 89.00 | 89.50 | 87.99 | 88.94 | 23,474 | -0.70(-0.78%) |
Oct 29, 2020 | 88.76 | 90.22 | 88.26 | 89.64 | 38,240 | +0.92(+1.04%) |
Oct 28, 2020 | 89.98 | 89.98 | 88.67 | 88.72 | 74,509 | -2.62(-2.87%) |
Oct 27, 2020 | 92.40 | 92.40 | 91.34 | 91.34 | 421,821 | -0.89(-0.97%) |
Oct 26, 2020 | 93.27 | 93.27 | 91.42 | 92.23 | 25,895 | -2.09(-2.22%) |
Oct 23, 2020 | 94.16 | 94.35 | 93.62 | 94.32 | 214,007 | +0.51(+0.55%) |
Oct 22, 2020 | 92.90 | 93.94 | 92.58 | 93.81 | 123,067 | +0.87(+0.94%) |
Oct 21, 2020 | 93.27 | 93.75 | 92.88 | 92.94 | 56,493 | -0.31(-0.34%) |
Oct 20, 2020 | 93.29 | 94.11 | 93.11 | 93.25 | 80,132 | +0.54(+0.58%) |
Oct 19, 2020 | 94.21 | 94.40 | 92.63 | 92.71 | 32,461 | -1.22(-1.29%) |
Oct 16, 2020 | 94.40 | 94.44 | 93.92 | 93.92 | 343,380 | -0.05(-0.05%) |
Oct 15, 2020 | 92.46 | 94.06 | 92.46 | 93.97 | 191,195 | +0.24(+0.26%) |
Oct 14, 2020 | 94.49 | 94.57 | 93.52 | 93.73 | 62,500 | -0.24(-0.26%) |
Oct 13, 2020 | 94.34 | 94.36 | 93.72 | 93.97 | 106,177 | -0.60(-0.63%) |
Oct 12, 2020 | 94.15 | 94.78 | 94.13 | 94.57 | 31,720 | +0.64(+0.68%) |
Oct 09, 2020 | 94.15 | 94.30 | 93.73 | 93.93 | 65,265 | +0.33(+0.36%) |
Oct 08, 2020 | 93.08 | 93.60 | 92.88 | 93.60 | 109,718 | +1.05(+1.14%) |
Oct 07, 2020 | 91.78 | 92.70 | 91.78 | 92.55 | 274,062 | +1.67(+1.84%) |
Oct 06, 2020 | 92.04 | 92.92 | 90.82 | 90.87 | 37,759 | -0.83(-0.90%) |
Oct 05, 2020 | 90.67 | 91.74 | 90.67 | 91.70 | 38,912 | +1.61(+1.79%) |
Oct 02, 2020 | 88.23 | 90.44 | 88.23 | 90.09 | 277,798 | +0.36(+0.40%) |
Oct 01, 2020 | 89.62 | 90.02 | 89.14 | 89.72 | 93,005 | +0.65(+0.73%) |
Sep 30, 2020 | 89.25 | 89.94 | 88.66 | 89.08 | 59,899 | +0.36(+0.41%) |
Sep 29, 2020 | 89.21 | 89.33 | 88.45 | 88.72 | 29,782 | -0.42(-0.47%) |
Sep 28, 2020 | 89.11 | 89.53 | 88.85 | 89.14 | 47,754 | +1.52(+1.73%) |
Sep 25, 2020 | 86.01 | 87.82 | 85.92 | 87.62 | 39,685 | +1.36(+1.57%) |
Sep 24, 2020 | 85.91 | 87.21 | 85.50 | 86.26 | 40,839 | +0.12(+0.14%) |
Sep 23, 2020 | 88.33 | 88.33 | 86.09 | 86.13 | 228,450 | -1.99(-2.26%) |
Sep 22, 2020 | 87.75 | 88.15 | 87.24 | 88.12 | 52,066 | +0.63(+0.72%) |
Sep 21, 2020 | 87.93 | 87.93 | 86.53 | 87.49 | 109,827 | -1.81(-2.02%) |
Sep 18, 2020 | 90.31 | 90.42 | 88.93 | 89.30 | 90,522 | -0.90(-1.00%) |
Sep 17, 2020 | 89.43 | 90.44 | 89.40 | 90.19 | 45,145 | -0.57(-0.63%) |
Sep 16, 2020 | 90.74 | 91.68 | 90.70 | 90.76 | 16,127 | +0.39(+0.43%) |
Sep 15, 2020 | 90.60 | 90.84 | 90.17 | 90.37 | 19,288 | +0.25(+0.27%) |
Sep 14, 2020 | 89.34 | 90.28 | 89.21 | 90.13 | 197,996 | +1.64(+1.85%) |
Sep 11, 2020 | 88.63 | 88.95 | 88.00 | 88.49 | 27,812 | +0.16(+0.18%) |
Sep 10, 2020 | 90.00 | 90.09 | 88.08 | 88.33 | 69,469 | -1.20(-1.34%) |
Sep 09, 2020 | 89.25 | 90.04 | 88.96 | 89.53 | 830,632 | +1.35(+1.53%) |
Sep 08, 2020 | 88.95 | 89.19 | 88.03 | 88.18 | 16,342 | -2.02(-2.24%) |
Sep 04, 2020 | 91.16 | 91.33 | 88.85 | 90.20 | 20,727 | -0.44(-0.48%) |
Sep 03, 2020 | 92.86 | 93.05 | 90.03 | 90.64 | 26,957 | -2.63(-2.82%) |
Sep 02, 2020 | 92.15 | 93.41 | 91.79 | 93.27 | 23,432 | +1.55(+1.69%) |
Sep 01, 2020 | 91.04 | 91.73 | 90.87 | 91.73 | 26,489 | +0.74(+0.81%) |
Aug 31, 2020 | 91.47 | 91.47 | 90.98 | 90.99 | 77,727 | -0.62(-0.68%) |
Aug 28, 2020 | 91.22 | 91.61 | 90.92 | 91.61 | 72,121 | +0.74(+0.81%) |
Aug 27, 2020 | 90.71 | 91.18 | 90.50 | 90.87 | 15,774 | +0.44(+0.48%) |
Aug 26, 2020 | 90.44 | 90.56 | 90.22 | 90.44 | 29,820 | +0.15(+0.17%) |
Aug 25, 2020 | 90.52 | 90.52 | 89.87 | 90.29 | 11,769 | +0.07(+0.07%) |
Aug 24, 2020 | 89.69 | 90.22 | 89.56 | 90.22 | 16,059 | +1.17(+1.32%) |
Aug 21, 2020 | 88.96 | 89.19 | 88.81 | 89.05 | 16,814 | -0.13(-0.15%) |
Aug 20, 2020 | 88.87 | 89.35 | 88.87 | 89.18 | 20,705 | -0.31(-0.34%) |
Aug 19, 2020 | 90.05 | 90.12 | 89.35 | 89.49 | 26,509 | -0.42(-0.47%) |
Aug 18, 2020 | 90.04 | 90.16 | 89.71 | 89.91 | 17,858 | -0.35(-0.39%) |
Aug 17, 2020 | 90.25 | 90.32 | 90.03 | 90.26 | 79,636 | +0.23(+0.25%) |
Aug 14, 2020 | 89.80 | 90.33 | 89.73 | 90.03 | 23,688 | +0.09(+0.09%) |
Aug 13, 2020 | 89.98 | 90.35 | 89.72 | 89.95 | 125,031 | -0.27(-0.30%) |
Aug 12, 2020 | 90.44 | 90.50 | 89.97 | 90.22 | 42,296 | +0.60(+0.66%) |
Aug 11, 2020 | 90.43 | 90.78 | 89.48 | 89.63 | 51,967 | -0.19(-0.21%) |
Aug 10, 2020 | 89.30 | 89.88 | 89.16 | 89.82 | 593,680 | +0.74(+0.84%) |
Aug 07, 2020 | 88.16 | 89.07 | 88.16 | 89.07 | 68,103 | +0.51(+0.58%) |
Aug 06, 2020 | 88.53 | 88.59 | 88.14 | 88.56 | 105,545 | -0.14(-0.16%) |
Aug 05, 2020 | 88.48 | 88.71 | 88.44 | 88.70 | 119,431 | +0.78(+0.88%) |
Aug 04, 2020 | 87.55 | 87.96 | 87.49 | 87.92 | 58,974 | +0.27(+0.31%) |
Aug 03, 2020 | 87.55 | 87.86 | 87.30 | 87.65 | 168,609 | +0.56(+0.64%) |
Jul 31, 2020 | 87.27 | 87.27 | 86.05 | 87.09 | 18,823 | -0.02(-0.02%) |
Jul 30, 2020 | 86.64 | 87.25 | 86.17 | 87.11 | 16,941 | -0.53(-0.60%) |
Jul 29, 2020 | 86.52 | 87.79 | 86.52 | 87.64 | 34,071 | +1.46(+1.69%) |
Jul 28, 2020 | 86.56 | 86.86 | 86.14 | 86.18 | 46,675 | -0.65(-0.75%) |
Jul 27, 2020 | 85.98 | 86.84 | 85.95 | 86.84 | 43,265 | +0.56(+0.65%) |
Jul 24, 2020 | 86.62 | 86.70 | 86.00 | 86.27 | 59,960 | -0.69(-0.79%) |
Jul 23, 2020 | 87.45 | 87.89 | 86.65 | 86.96 | 161,662 | -0.39(-0.44%) |
Jul 22, 2020 | 86.45 | 87.35 | 86.45 | 87.35 | 38,372 | +0.67(+0.77%) |
Jul 21, 2020 | 86.60 | 87.12 | 86.60 | 86.68 | 29,582 | +0.60(+0.69%) |
Jul 20, 2020 | 85.89 | 86.22 | 85.85 | 86.08 | 28,634 | -0.15(-0.18%) |
Jul 17, 2020 | 86.14 | 86.34 | 85.62 | 86.24 | 18,823 | +0.38(+0.44%) |
Jul 16, 2020 | 85.49 | 85.99 | 85.30 | 85.85 | 24,283 | -0.12(-0.14%) |
Jul 15, 2020 | 85.54 | 86.10 | 85.00 | 85.98 | 45,505 | +1.77(+2.11%) |
Jul 14, 2020 | 82.66 | 84.24 | 82.48 | 84.20 | 55,388 | +1.29(+1.56%) |
Jul 13, 2020 | 84.26 | 84.83 | 82.86 | 82.91 | 27,569 | -0.61(-0.74%) |
Jul 10, 2020 | 82.31 | 83.58 | 82.31 | 83.53 | 31,830 | +1.13(+1.37%) |
Jul 09, 2020 | 83.56 | 83.56 | 81.52 | 82.40 | 53,519 | -1.12(-1.34%) |
Jul 08, 2020 | 83.17 | 83.64 | 82.64 | 83.52 | 235,271 | +0.52(+0.63%) |
Jul 07, 2020 | 83.58 | 83.99 | 82.95 | 83.00 | 19,506 | -1.18(-1.40%) |
Jul 06, 2020 | 84.58 | 84.85 | 83.91 | 84.17 | 43,014 | +0.99(+1.19%) |
Jul 02, 2020 | 84.11 | 84.39 | 83.13 | 83.19 | 230,429 | +0.42(+0.50%) |
Jul 01, 2020 | 83.04 | 83.38 | 82.35 | 82.77 | 39,431 | -0.06(-0.07%) |
Jun 30, 2020 | 81.60 | 83.19 | 81.60 | 82.83 | 106,570 | +1.20(+1.47%) |
Jun 29, 2020 | 80.86 | 81.72 | 80.26 | 81.63 | 44,968 | +1.38(+1.72%) |
Jun 26, 2020 | 81.74 | 81.74 | 80.06 | 80.25 | 274,950 | -1.72(-2.10%) |
Jun 25, 2020 | 80.75 | 82.02 | 80.52 | 81.97 | 34,490 | +0.92(+1.13%) |
Jun 24, 2020 | 83.07 | 83.07 | 80.53 | 81.05 | 48,152 | -2.71(-3.24%) |
Jun 23, 2020 | 84.62 | 84.62 | 83.74 | 83.76 | 69,918 | +0.09(+0.10%) |
Jun 22, 2020 | 83.34 | 83.80 | 82.74 | 83.68 | 63,954 | +0.13(+0.16%) |
Jun 19, 2020 | 85.43 | 85.43 | 83.10 | 83.55 | 34,686 | -0.56(-0.66%) |
Jun 18, 2020 | 83.60 | 84.44 | 83.60 | 84.10 | 29,866 | +0.00(+0.00%) |
Jun 17, 2020 | 85.02 | 85.02 | 83.99 | 84.10 | 52,139 | -0.59(-0.69%) |
Jun 16, 2020 | 85.90 | 85.90 | 83.35 | 84.69 | 150,965 | +1.57(+1.89%) |
Jun 15, 2020 | 79.83 | 83.46 | 79.75 | 83.12 | 68,826 | +1.14(+1.40%) |
Jun 12, 2020 | 83.23 | 83.43 | 80.42 | 81.98 | 134,738 | +1.44(+1.79%) |
Jun 11, 2020 | 83.30 | 83.44 | 80.35 | 80.54 | 245,411 | -5.62(-6.53%) |
Jun 10, 2020 | 87.78 | 87.78 | 85.94 | 86.16 | 235,612 | -1.70(-1.93%) |
Jun 09, 2020 | 88.44 | 88.44 | 87.44 | 87.85 | 869,810 | -1.77(-1.98%) |
Jun 08, 2020 | 88.57 | 89.65 | 88.52 | 89.62 | 344,488 | +1.65(+1.87%) |
Jun 05, 2020 | 87.66 | 88.96 | 87.63 | 87.98 | 88,233 | +2.62(+3.07%) |
Jun 04, 2020 | 84.94 | 85.65 | 84.64 | 85.36 | 422,636 | +0.09(+0.11%) |
Jun 03, 2020 | 83.94 | 85.49 | 83.94 | 85.26 | 17,862 | +2.08(+2.50%) |
Jun 02, 2020 | 82.65 | 83.20 | 82.51 | 83.18 | 13,501 | +0.82(+0.99%) |