Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 105.21 | 105.81 | 105.21 | 105.33 | 38,597 | +0.14(+0.13%) |
Mar 30, 2021 | 105.60 | 105.60 | 105.07 | 105.19 | 52,947 | -0.51(-0.48%) |
Mar 29, 2021 | 105.28 | 105.94 | 105.05 | 105.70 | 16,396 | +0.07(+0.06%) |
Mar 26, 2021 | 104.21 | 105.71 | 104.10 | 105.64 | 21,091 | +1.86(+1.79%) |
Mar 25, 2021 | 102.86 | 103.95 | 102.51 | 103.78 | 21,530 | +0.65(+0.63%) |
Mar 24, 2021 | 103.73 | 104.17 | 103.12 | 103.12 | 18,820 | -0.21(-0.20%) |
Mar 23, 2021 | 103.81 | 104.15 | 103.12 | 103.33 | 21,112 | -0.64(-0.62%) |
Mar 22, 2021 | 103.40 | 104.20 | 103.27 | 103.98 | 17,528 | +0.63(+0.61%) |
Mar 19, 2021 | 103.67 | 103.85 | 103.01 | 103.35 | 27,524 | -0.31(-0.30%) |
Mar 18, 2021 | 104.43 | 104.75 | 103.53 | 103.66 | 22,939 | -1.12(-1.07%) |
Mar 17, 2021 | 104.26 | 104.88 | 104.13 | 104.78 | 18,581 | +0.02(+0.02%) |
Mar 16, 2021 | 104.92 | 104.95 | 104.63 | 104.76 | 18,751 | -0.00(-0.00%) |
Mar 15, 2021 | 104.49 | 104.77 | 103.79 | 104.77 | 12,979 | +0.60(+0.58%) |
Mar 12, 2021 | 103.52 | 104.20 | 103.52 | 104.17 | 18,771 | +0.30(+0.29%) |
Mar 11, 2021 | 103.60 | 104.40 | 103.55 | 103.86 | 17,021 | +0.73(+0.71%) |
Mar 10, 2021 | 103.11 | 103.55 | 102.79 | 103.13 | 12,227 | +0.78(+0.76%) |
Mar 09, 2021 | 102.58 | 103.16 | 102.34 | 102.36 | 25,535 | +0.81(+0.79%) |
Mar 08, 2021 | 101.64 | 102.91 | 101.50 | 101.55 | 17,367 | -0.05(-0.05%) |
Mar 05, 2021 | 100.41 | 101.63 | 99.25 | 101.59 | 39,862 | +2.27(+2.28%) |
Mar 04, 2021 | 100.83 | 101.07 | 98.71 | 99.33 | 90,869 | -1.34(-1.33%) |
Mar 03, 2021 | 101.62 | 101.62 | 100.67 | 100.67 | 31,571 | -1.02(-1.01%) |
Mar 02, 2021 | 102.17 | 102.33 | 101.68 | 101.69 | 40,129 | -0.46(-0.45%) |
Mar 01, 2021 | 101.44 | 102.54 | 101.44 | 102.16 | 13,168 | +1.77(+1.76%) |
Feb 26, 2021 | 100.97 | 101.20 | 99.72 | 100.38 | 124,333 | -0.55(-0.54%) |
Feb 25, 2021 | 102.70 | 102.75 | 100.60 | 100.93 | 51,679 | -1.98(-1.93%) |
Feb 24, 2021 | 101.68 | 103.01 | 101.40 | 102.91 | 43,399 | +1.24(+1.22%) |
Feb 23, 2021 | 101.27 | 102.09 | 100.78 | 101.67 | 57,466 | +0.09(+0.08%) |
Feb 22, 2021 | 101.16 | 102.03 | 101.16 | 101.59 | 82,306 | -0.41(-0.40%) |
Feb 19, 2021 | 102.76 | 102.76 | 101.95 | 101.99 | 67,387 | -0.36(-0.35%) |
Feb 18, 2021 | 102.20 | 102.50 | 101.80 | 102.35 | 56,194 | -0.31(-0.31%) |
Feb 17, 2021 | 102.28 | 102.69 | 102.04 | 102.67 | 69,482 | +0.11(+0.11%) |
Feb 16, 2021 | 103.05 | 103.05 | 102.47 | 102.55 | 13,309 | -0.08(-0.07%) |
Feb 12, 2021 | 102.18 | 102.63 | 102.17 | 102.63 | 18,349 | +0.40(+0.39%) |
Feb 11, 2021 | 102.34 | 102.34 | 101.74 | 102.23 | 27,102 | +0.24(+0.23%) |
Feb 10, 2021 | 102.58 | 102.58 | 101.71 | 101.99 | 49,911 | -0.02(-0.02%) |
Feb 09, 2021 | 101.80 | 102.17 | 101.77 | 102.01 | 26,981 | -0.03(-0.03%) |
Feb 08, 2021 | 101.76 | 102.04 | 101.57 | 102.04 | 61,033 | +0.80(+0.79%) |
Feb 05, 2021 | 101.35 | 101.39 | 101.12 | 101.25 | 30,055 | +0.56(+0.55%) |
Feb 04, 2021 | 99.96 | 100.69 | 99.91 | 100.69 | 17,525 | +0.98(+0.98%) |
Feb 03, 2021 | 99.95 | 100.04 | 99.50 | 99.71 | 30,656 | +0.06(+0.06%) |
Feb 02, 2021 | 99.40 | 100.06 | 99.40 | 99.65 | 12,932 | +1.12(+1.14%) |
Feb 01, 2021 | 97.90 | 98.77 | 97.81 | 98.53 | 26,448 | +1.09(+1.12%) |
Jan 29, 2021 | 98.33 | 98.90 | 96.94 | 97.44 | 45,873 | -1.62(-1.64%) |
Jan 28, 2021 | 98.82 | 99.98 | 98.82 | 99.06 | 32,557 | +0.95(+0.97%) |
Jan 27, 2021 | 99.59 | 99.59 | 97.79 | 98.12 | 16,615 | -2.48(-2.47%) |
Jan 26, 2021 | 100.91 | 100.91 | 100.54 | 100.60 | 24,097 | -0.17(-0.17%) |
Jan 25, 2021 | 100.27 | 100.79 | 99.67 | 100.77 | 33,377 | +0.21(+0.21%) |
Jan 22, 2021 | 100.45 | 100.76 | 100.32 | 100.56 | 30,793 | -0.40(-0.40%) |
Jan 21, 2021 | 101.37 | 101.37 | 100.77 | 100.96 | 42,112 | -0.32(-0.32%) |
Jan 20, 2021 | 100.72 | 101.39 | 100.53 | 101.28 | 31,469 | +0.91(+0.91%) |
Jan 19, 2021 | 100.23 | 100.48 | 100.01 | 100.37 | 51,293 | +0.77(+0.77%) |
Jan 15, 2021 | 99.97 | 100.00 | 99.08 | 99.60 | 25,415 | -0.62(-0.62%) |
Jan 14, 2021 | 100.59 | 100.84 | 100.22 | 100.22 | 23,141 | -0.27(-0.27%) |
Jan 13, 2021 | 100.44 | 100.77 | 100.19 | 100.50 | 29,949 | +0.06(+0.06%) |
Jan 12, 2021 | 100.55 | 100.57 | 99.86 | 100.44 | 108,738 | +0.00(+0.00%) |
Jan 11, 2021 | 100.42 | 100.77 | 100.33 | 100.44 | 128,882 | -0.34(-0.34%) |
Jan 08, 2021 | 100.57 | 100.85 | 99.77 | 100.78 | 41,022 | +0.40(+0.40%) |
Jan 07, 2021 | 99.78 | 100.48 | 99.78 | 100.38 | 21,309 | +1.09(+1.10%) |
Jan 06, 2021 | 97.80 | 99.89 | 97.52 | 99.29 | 30,133 | +1.00(+1.01%) |
Jan 05, 2021 | 97.75 | 98.49 | 97.50 | 98.30 | 24,626 | +0.61(+0.62%) |
Jan 04, 2021 | 99.26 | 99.26 | 97.04 | 97.69 | 36,075 | -1.38(-1.39%) |
Dec 31, 2020 | 99.06 | 99.06 | 99.06 | 39,247 | +0.78(+0.79%) | |
Dec 30, 2020 | 98.52 | 98.60 | 98.25 | 98.29 | 39,247 | +0.18(+0.18%) |
Dec 29, 2020 | 98.64 | 98.68 | 97.98 | 98.11 | 34,285 | -0.19(-0.19%) |
Dec 28, 2020 | 98.53 | 98.54 | 98.19 | 98.30 | 29,698 | +0.47(+0.48%) |
Dec 24, 2020 | 97.28 | 97.82 | 97.25 | 97.82 | 101,344 | +0.26(+0.27%) |
Dec 23, 2020 | 97.21 | 97.93 | 97.21 | 97.56 | 61,652 | +0.31(+0.31%) |
Dec 22, 2020 | 97.36 | 97.59 | 97.19 | 97.25 | 88,847 | -0.41(-0.42%) |
Dec 21, 2020 | 97.10 | 97.79 | 96.22 | 97.67 | 48,067 | -0.39(-0.40%) |
Dec 18, 2020 | 98.82 | 98.82 | 97.52 | 98.06 | 38,491 | -0.31(-0.31%) |
Dec 17, 2020 | 98.28 | 98.39 | 98.10 | 98.37 | 19,545 | +0.64(+0.65%) |
Dec 16, 2020 | 97.50 | 97.95 | 97.47 | 97.73 | 89,606 | +0.08(+0.08%) |
Dec 15, 2020 | 97.12 | 97.69 | 96.95 | 97.65 | 29,221 | +1.10(+1.14%) |
Dec 14, 2020 | 97.57 | 98.00 | 96.56 | 96.56 | 32,030 | -0.42(-0.44%) |
Dec 11, 2020 | 96.68 | 97.11 | 96.44 | 96.98 | 194,164 | -0.23(-0.23%) |
Dec 10, 2020 | 96.85 | 97.34 | 96.84 | 97.20 | 12,207 | -0.38(-0.39%) |
Dec 09, 2020 | 98.11 | 98.21 | 97.10 | 97.59 | 48,552 | -0.44(-0.45%) |
Dec 08, 2020 | 97.44 | 98.13 | 97.40 | 98.03 | 21,300 | +0.39(+0.40%) |
Dec 07, 2020 | 97.77 | 97.77 | 97.34 | 97.64 | 67,965 | -0.23(-0.23%) |
Dec 04, 2020 | 97.31 | 97.86 | 97.31 | 97.86 | 19,491 | +1.00(+1.03%) |
Dec 03, 2020 | 97.03 | 97.38 | 96.71 | 96.87 | 31,688 | -0.19(-0.19%) |
Dec 02, 2020 | 96.54 | 97.05 | 96.54 | 97.05 | 65,618 | +0.15(+0.16%) |
Dec 01, 2020 | 97.00 | 97.31 | 96.72 | 96.90 | 16,785 | +0.92(+0.96%) |
Nov 30, 2020 | 96.42 | 96.42 | 95.54 | 95.98 | 41,734 | -0.46(-0.48%) |
Nov 27, 2020 | 96.49 | 96.52 | 96.35 | 96.44 | 2,662 | +0.13(+0.14%) |
Nov 25, 2020 | 96.42 | 96.42 | 96.06 | 96.31 | 25,135 | -0.26(-0.27%) |
Nov 24, 2020 | 96.07 | 96.71 | 95.72 | 96.57 | 23,714 | +1.55(+1.63%) |
Nov 23, 2020 | 94.85 | 95.27 | 94.49 | 95.03 | 14,290 | +0.58(+0.62%) |
Nov 20, 2020 | 95.05 | 95.05 | 94.44 | 94.44 | 12,567 | -0.60(-0.63%) |
Nov 19, 2020 | 94.37 | 95.13 | 94.37 | 95.04 | 35,104 | +0.19(+0.20%) |
Nov 18, 2020 | 96.00 | 96.23 | 94.86 | 94.86 | 46,671 | -0.99(-1.03%) |
Nov 17, 2020 | 95.66 | 96.22 | 95.45 | 95.84 | 36,310 | -0.51(-0.53%) |
Nov 16, 2020 | 96.25 | 96.35 | 95.83 | 96.35 | 18,019 | +1.09(+1.14%) |
Nov 13, 2020 | 94.31 | 95.45 | 94.31 | 95.26 | 17,680 | +1.46(+1.56%) |
Nov 12, 2020 | 94.31 | 94.45 | 93.29 | 93.80 | 18,748 | -1.02(-1.08%) |
Nov 11, 2020 | 94.90 | 94.97 | 94.45 | 94.82 | 22,888 | +0.34(+0.36%) |
Nov 10, 2020 | 93.96 | 94.68 | 93.72 | 94.48 | 43,644 | +0.35(+0.37%) |
Nov 09, 2020 | 95.78 | 96.59 | 94.13 | 94.13 | 19,419 | +2.22(+2.41%) |
Nov 06, 2020 | 92.01 | 92.27 | 91.62 | 91.92 | 21,195 | -0.03(-0.03%) |
Nov 05, 2020 | 91.70 | 92.36 | 91.70 | 91.95 | 16,923 | +1.45(+1.60%) |
Nov 04, 2020 | 90.10 | 91.77 | 89.67 | 90.50 | 33,550 | +1.33(+1.50%) |
Nov 03, 2020 | 88.42 | 89.58 | 88.42 | 89.17 | 34,900 | +1.67(+1.91%) |
Nov 02, 2020 | 87.15 | 87.79 | 86.90 | 87.50 | 30,584 | +1.20(+1.39%) |
Oct 30, 2020 | 86.31 | 86.72 | 85.32 | 86.29 | 20,875 | -0.50(-0.57%) |
Oct 29, 2020 | 86.00 | 87.44 | 85.90 | 86.79 | 29,549 | +0.80(+0.93%) |
Oct 28, 2020 | 87.53 | 87.68 | 85.99 | 85.99 | 19,542 | -3.05(-3.43%) |
Oct 27, 2020 | 89.62 | 89.75 | 89.04 | 89.04 | 18,425 | -0.56(-0.63%) |
Oct 26, 2020 | 90.42 | 90.42 | 88.90 | 89.61 | 12,536 | -1.73(-1.89%) |
Oct 23, 2020 | 91.43 | 91.43 | 90.90 | 91.34 | 29,183 | +0.17(+0.19%) |
Oct 22, 2020 | 90.81 | 91.25 | 90.38 | 91.17 | 32,352 | +0.56(+0.62%) |
Oct 21, 2020 | 90.55 | 91.12 | 90.50 | 90.60 | 21,629 | -0.16(-0.18%) |
Oct 20, 2020 | 91.01 | 91.51 | 90.47 | 90.76 | 15,415 | +0.44(+0.49%) |
Oct 19, 2020 | 91.88 | 92.06 | 90.25 | 90.32 | 17,064 | -1.40(-1.53%) |
Oct 16, 2020 | 92.26 | 92.26 | 91.72 | 91.72 | 17,786 | +0.12(+0.13%) |
Oct 15, 2020 | 90.60 | 91.79 | 90.60 | 91.60 | 22,279 | -0.15(-0.16%) |
Oct 14, 2020 | 92.47 | 92.64 | 91.65 | 91.75 | 16,045 | -0.56(-0.61%) |
Oct 13, 2020 | 92.57 | 92.57 | 92.13 | 92.31 | 17,609 | -0.69(-0.75%) |
Oct 12, 2020 | 92.44 | 93.23 | 92.44 | 93.01 | 11,069 | +1.12(+1.22%) |
Oct 09, 2020 | 91.59 | 92.07 | 91.50 | 91.89 | 135,478 | +0.64(+0.70%) |
Oct 08, 2020 | 91.03 | 91.28 | 90.79 | 91.25 | 302,196 | +0.84(+0.92%) |
Oct 07, 2020 | 90.15 | 90.66 | 89.97 | 90.42 | 325,604 | +1.25(+1.40%) |
Oct 06, 2020 | 90.17 | 90.88 | 88.96 | 89.17 | 16,887 | -0.87(-0.97%) |
Oct 05, 2020 | 89.35 | 90.10 | 89.27 | 90.04 | 26,771 | +1.36(+1.54%) |
Oct 02, 2020 | 88.42 | 89.10 | 88.20 | 88.68 | 327,832 | -0.42(-0.47%) |
Oct 01, 2020 | 89.37 | 89.37 | 88.79 | 89.10 | 22,400 | +0.25(+0.29%) |
Sep 30, 2020 | 88.72 | 89.48 | 88.29 | 88.85 | 39,906 | +0.75(+0.85%) |
Sep 29, 2020 | 88.42 | 88.67 | 87.94 | 88.10 | 15,706 | -0.29(-0.33%) |
Sep 28, 2020 | 88.40 | 88.81 | 88.19 | 88.39 | 31,087 | +1.19(+1.37%) |
Sep 25, 2020 | 85.94 | 87.36 | 85.53 | 87.20 | 32,271 | +1.11(+1.29%) |
Sep 24, 2020 | 85.43 | 86.79 | 85.15 | 86.08 | 335,903 | +0.20(+0.24%) |
Sep 23, 2020 | 87.30 | 87.58 | 85.74 | 85.88 | 633,665 | -1.78(-2.03%) |
Sep 22, 2020 | 87.37 | 87.76 | 86.69 | 87.66 | 212,466 | +0.72(+0.83%) |
Sep 21, 2020 | 87.19 | 87.19 | 85.89 | 86.94 | 26,234 | -1.48(-1.68%) |
Sep 18, 2020 | 89.45 | 89.45 | 87.95 | 88.43 | 14,911 | -0.70(-0.79%) |
Sep 17, 2020 | 88.44 | 89.57 | 88.29 | 89.13 | 22,650 | -0.59(-0.66%) |
Sep 16, 2020 | 90.21 | 90.60 | 89.70 | 89.72 | 13,961 | -0.07(-0.07%) |
Sep 15, 2020 | 90.15 | 90.29 | 89.68 | 89.79 | 35,134 | +0.31(+0.35%) |
Sep 14, 2020 | 89.75 | 89.84 | 89.40 | 89.48 | 20,179 | +1.22(+1.38%) |
Sep 11, 2020 | 88.30 | 88.68 | 87.61 | 88.26 | 35,999 | +0.25(+0.29%) |
Sep 10, 2020 | 89.68 | 89.85 | 87.89 | 88.00 | 39,556 | -1.41(-1.58%) |
Sep 09, 2020 | 88.83 | 90.04 | 88.82 | 89.41 | 47,219 | +1.44(+1.63%) |
Sep 08, 2020 | 88.84 | 88.85 | 87.84 | 87.97 | 21,317 | -2.00(-2.22%) |
Sep 04, 2020 | 90.95 | 90.95 | 88.61 | 89.97 | 55,916 | -0.51(-0.56%) |
Sep 03, 2020 | 92.88 | 92.96 | 89.97 | 90.48 | 20,447 | -2.69(-2.88%) |
Sep 02, 2020 | 91.77 | 93.36 | 91.56 | 93.17 | 48,917 | +1.64(+1.80%) |
Sep 01, 2020 | 91.00 | 91.52 | 90.99 | 91.52 | 16,743 | +0.39(+0.42%) |
Aug 31, 2020 | 91.69 | 91.69 | 91.14 | 91.14 | 62,298 | -0.48(-0.52%) |
Aug 28, 2020 | 91.15 | 91.62 | 90.90 | 91.62 | 18,638 | +0.68(+0.75%) |
Aug 27, 2020 | 90.66 | 91.23 | 90.54 | 90.94 | 12,476 | +0.43(+0.47%) |
Aug 26, 2020 | 90.36 | 90.61 | 90.06 | 90.51 | 38,264 | +0.33(+0.36%) |
Aug 25, 2020 | 90.39 | 90.39 | 89.92 | 90.18 | 28,161 | +0.22(+0.24%) |
Aug 24, 2020 | 89.65 | 89.99 | 89.50 | 89.96 | 171,850 | +0.86(+0.97%) |
Aug 21, 2020 | 88.88 | 89.11 | 88.75 | 89.10 | 28,757 | +0.16(+0.18%) |
Aug 20, 2020 | 88.44 | 88.98 | 88.45 | 88.94 | 58,184 | +0.01(+0.01%) |
Aug 19, 2020 | 89.37 | 89.46 | 88.80 | 88.93 | 16,293 | -0.33(-0.37%) |
Aug 18, 2020 | 89.38 | 89.47 | 89.02 | 89.26 | 17,211 | -0.05(-0.05%) |
Aug 17, 2020 | 89.30 | 89.51 | 89.20 | 89.31 | 20,846 | +0.21(+0.23%) |
Aug 14, 2020 | 88.68 | 89.33 | 88.68 | 89.10 | 167,537 | +0.08(+0.08%) |
Aug 13, 2020 | 89.08 | 89.30 | 88.78 | 89.03 | 24,193 | -0.31(-0.35%) |
Aug 12, 2020 | 89.03 | 89.53 | 89.03 | 89.34 | 96,356 | +0.95(+1.08%) |
Aug 11, 2020 | 89.49 | 89.49 | 88.17 | 88.38 | 27,020 | -0.46(-0.52%) |
Aug 10, 2020 | 88.76 | 88.86 | 88.43 | 88.84 | 48,887 | +0.39(+0.44%) |
Aug 07, 2020 | 87.95 | 88.49 | 87.93 | 88.45 | 23,431 | +0.39(+0.45%) |
Aug 06, 2020 | 87.84 | 88.06 | 87.52 | 88.06 | 172,893 | +0.24(+0.28%) |
Aug 05, 2020 | 87.76 | 87.90 | 87.58 | 87.81 | 12,739 | +0.52(+0.59%) |
Aug 04, 2020 | 87.03 | 87.31 | 86.75 | 87.30 | 36,466 | +0.31(+0.36%) |
Aug 03, 2020 | 86.91 | 87.16 | 86.69 | 86.99 | 22,281 | +0.53(+0.61%) |
Jul 31, 2020 | 86.63 | 86.63 | 85.31 | 86.46 | 239,430 | +0.11(+0.13%) |
Jul 30, 2020 | 85.86 | 86.45 | 85.37 | 86.35 | 243,589 | -0.44(-0.51%) |
Jul 29, 2020 | 85.99 | 86.99 | 85.99 | 86.79 | 26,156 | +0.87(+1.02%) |
Jul 28, 2020 | 86.42 | 86.50 | 85.88 | 85.92 | 43,628 | -0.39(-0.46%) |
Jul 27, 2020 | 86.20 | 86.34 | 85.77 | 86.31 | 14,653 | +0.40(+0.47%) |
Jul 24, 2020 | 86.27 | 86.27 | 85.63 | 85.91 | 17,893 | -0.83(-0.95%) |
Jul 23, 2020 | 87.22 | 87.55 | 86.50 | 86.74 | 15,390 | -0.57(-0.66%) |
Jul 22, 2020 | 86.77 | 87.39 | 86.77 | 87.31 | 183,199 | +0.65(+0.75%) |
Jul 21, 2020 | 86.75 | 87.10 | 86.54 | 86.66 | 19,565 | +0.35(+0.40%) |
Jul 20, 2020 | 86.16 | 86.47 | 85.81 | 86.31 | 285,112 | +0.18(+0.21%) |
Jul 17, 2020 | 86.03 | 86.27 | 85.65 | 86.14 | 15,017 | +0.45(+0.53%) |
Jul 16, 2020 | 85.27 | 85.78 | 85.27 | 85.69 | 18,947 | -0.14(-0.16%) |
Jul 15, 2020 | 85.75 | 85.97 | 85.28 | 85.82 | 29,266 | +0.92(+1.08%) |
Jul 14, 2020 | 83.21 | 84.90 | 83.21 | 84.90 | 23,292 | +1.15(+1.38%) |
Jul 13, 2020 | 84.65 | 85.30 | 83.60 | 83.75 | 106,065 | -0.48(-0.57%) |
Jul 10, 2020 | 83.32 | 84.23 | 83.17 | 84.23 | 25,135 | +1.05(+1.26%) |
Jul 09, 2020 | 83.96 | 84.03 | 82.39 | 83.18 | 25,229 | -0.73(-0.87%) |
Jul 08, 2020 | 83.78 | 84.08 | 83.33 | 83.91 | 35,416 | +0.35(+0.42%) |
Jul 07, 2020 | 84.17 | 84.42 | 83.56 | 83.56 | 151,522 | -1.00(-1.18%) |
Jul 06, 2020 | 84.57 | 84.67 | 84.24 | 84.56 | 580,837 | +0.99(+1.18%) |
Jul 02, 2020 | 83.98 | 84.37 | 83.40 | 83.57 | 23,857 | +0.49(+0.59%) |
Jul 01, 2020 | 82.93 | 83.49 | 82.88 | 83.08 | 46,019 | +0.17(+0.20%) |
Jun 30, 2020 | 81.91 | 82.95 | 81.90 | 82.91 | 18,012 | +1.11(+1.35%) |
Jun 29, 2020 | 81.20 | 81.82 | 80.67 | 81.81 | 19,667 | +1.06(+1.31%) |
Jun 26, 2020 | 81.96 | 82.11 | 80.56 | 80.75 | 43,561 | -1.77(-2.15%) |
Jun 25, 2020 | 81.52 | 82.52 | 81.01 | 82.52 | 17,047 | +0.90(+1.10%) |
Jun 24, 2020 | 83.06 | 83.11 | 81.21 | 81.62 | 27,809 | -2.12(-2.53%) |
Jun 23, 2020 | 84.20 | 84.32 | 83.74 | 83.74 | 32,493 | +0.28(+0.34%) |
Jun 22, 2020 | 83.16 | 83.59 | 82.60 | 83.45 | 12,958 | +0.11(+0.14%) |
Jun 19, 2020 | 84.93 | 84.93 | 82.94 | 83.34 | 97,028 | -0.30(-0.36%) |
Jun 18, 2020 | 83.04 | 83.75 | 83.04 | 83.64 | 46,712 | -0.13(-0.15%) |
Jun 17, 2020 | 84.34 | 84.35 | 83.64 | 83.77 | 34,951 | -0.16(-0.19%) |
Jun 16, 2020 | 85.12 | 85.12 | 83.05 | 83.93 | 57,696 | +1.31(+1.59%) |
Jun 15, 2020 | 80.46 | 82.96 | 80.11 | 82.61 | 79,308 | +0.44(+0.54%) |
Jun 12, 2020 | 83.30 | 83.30 | 80.79 | 82.17 | 150,815 | +1.03(+1.27%) |
Jun 11, 2020 | 84.28 | 84.28 | 81.01 | 81.14 | 37,988 | -5.16(-5.98%) |
Jun 10, 2020 | 87.18 | 87.18 | 85.99 | 86.30 | 23,364 | -0.62(-0.72%) |
Jun 09, 2020 | 87.09 | 87.30 | 86.72 | 86.92 | 50,354 | -0.89(-1.02%) |
Jun 08, 2020 | 87.45 | 87.83 | 86.97 | 87.81 | 120,212 | +0.97(+1.11%) |
Jun 05, 2020 | 86.65 | 87.39 | 86.43 | 86.85 | 300,246 | +2.31(+2.73%) |
Jun 04, 2020 | 84.50 | 84.80 | 84.03 | 84.54 | 29,187 | -0.23(-0.27%) |
Jun 03, 2020 | 84.04 | 85.02 | 84.04 | 84.76 | 48,681 | +1.16(+1.39%) |
Jun 02, 2020 | 83.10 | 83.61 | 83.08 | 83.60 | 293,895 | +0.60(+0.73%) |
Jun 01, 2020 | 82.85 | 83.16 | 82.44 | 83.00 | 194,416 | +0.10(+0.12%) |
May 29, 2020 | 82.18 | 82.90 | 81.58 | 82.90 | 21,810 | +0.50(+0.60%) |
May 28, 2020 | 83.15 | 83.28 | 82.37 | 82.40 | 64,575 | +0.09(+0.11%) |
May 27, 2020 | 81.76 | 82.31 | 80.85 | 82.31 | 36,654 | +1.20(+1.48%) |
May 26, 2020 | 81.46 | 81.72 | 81.11 | 81.12 | 28,727 | +1.10(+1.37%) |
May 22, 2020 | 80.02 | 80.02 | 79.53 | 80.02 | 22,347 | +0.17(+0.22%) |
May 21, 2020 | 80.36 | 80.44 | 79.82 | 79.85 | 21,005 | -0.58(-0.72%) |
May 20, 2020 | 80.27 | 80.74 | 80.25 | 80.43 | 50,601 | +0.96(+1.21%) |
May 19, 2020 | 80.26 | 80.37 | 79.47 | 79.47 | 28,199 | -0.76(-0.95%) |
May 18, 2020 | 79.50 | 80.60 | 79.50 | 80.23 | 19,627 | +2.48(+3.19%) |
May 15, 2020 | 77.07 | 77.75 | 76.82 | 77.75 | 20,198 | +0.34(+0.44%) |
May 14, 2020 | 75.69 | 77.42 | 75.14 | 77.41 | 18,540 | +0.99(+1.29%) |
May 13, 2020 | 77.85 | 77.85 | 75.82 | 76.42 | 44,362 | -1.59(-2.04%) |
May 12, 2020 | 79.65 | 79.65 | 78.01 | 78.01 | 40,182 | -1.49(-1.88%) |
May 11, 2020 | 79.21 | 79.88 | 78.90 | 79.51 | 204,352 | +0.03(+0.04%) |
May 08, 2020 | 79.01 | 79.57 | 79.01 | 79.48 | 55,761 | +1.28(+1.64%) |
May 07, 2020 | 77.97 | 78.81 | 77.97 | 78.19 | 23,296 | +0.82(+1.06%) |
May 06, 2020 | 77.94 | 78.13 | 77.30 | 77.37 | 168,094 | -0.60(-0.76%) |
May 05, 2020 | 77.81 | 78.73 | 77.81 | 77.97 | 24,429 | +0.83(+1.07%) |
May 04, 2020 | 76.60 | 77.21 | 76.32 | 77.14 | 29,500 | +0.20(+0.25%) |
May 01, 2020 | 77.44 | 77.71 | 76.76 | 76.95 | 94,224 | -2.12(-2.68%) |
Apr 30, 2020 | 79.45 | 79.54 | 78.68 | 79.07 | 66,237 | -1.08(-1.35%) |
Apr 29, 2020 | 80.18 | 80.60 | 79.67 | 80.15 | 56,413 | +1.73(+2.20%) |
Apr 28, 2020 | 79.60 | 79.79 | 78.37 | 78.43 | 100,234 | -0.24(-0.31%) |
Apr 27, 2020 | 77.80 | 78.88 | 77.80 | 78.67 | 165,771 | +1.33(+1.72%) |
Apr 24, 2020 | 76.98 | 77.57 | 76.26 | 77.34 | 59,628 | +0.93(+1.22%) |
Apr 23, 2020 | 77.09 | 77.59 | 76.41 | 76.41 | 59,613 | -0.14(-0.18%) |
Apr 22, 2020 | 76.32 | 77.00 | 75.98 | 76.55 | 75,382 | +1.94(+2.59%) |
Apr 21, 2020 | 76.15 | 76.15 | 74.61 | 74.61 | 62,385 | -2.69(-3.48%) |
Apr 20, 2020 | 77.90 | 78.43 | 77.18 | 77.30 | 85,738 | -1.55(-1.96%) |
Apr 17, 2020 | 78.38 | 78.84 | 77.53 | 78.84 | 226,697 | +2.30(+3.00%) |
Apr 16, 2020 | 76.78 | 76.78 | 75.72 | 76.55 | 233,918 | +0.25(+0.33%) |
Apr 15, 2020 | 76.36 | 76.62 | 75.81 | 76.29 | 155,895 | -1.91(-2.44%) |
Apr 14, 2020 | 77.58 | 78.37 | 77.45 | 78.20 | 84,312 | +2.17(+2.85%) |
Apr 13, 2020 | 76.72 | 76.72 | 75.11 | 76.03 | 583,358 | -1.10(-1.42%) |
Apr 09, 2020 | 76.95 | 77.87 | 76.42 | 77.13 | 107,869 | +1.38(+1.82%) |
Apr 08, 2020 | 74.14 | 76.14 | 73.66 | 75.75 | 84,552 | +2.41(+3.29%) |
Apr 07, 2020 | 76.05 | 76.05 | 73.34 | 73.34 | 126,814 | -0.10(-0.14%) |
Apr 06, 2020 | 71.04 | 73.86 | 71.04 | 73.45 | 257,112 | +4.64(+6.75%) |
Apr 03, 2020 | 69.63 | 69.83 | 68.07 | 68.80 | 73,596 | -0.99(-1.42%) |
Apr 02, 2020 | 68.08 | 69.95 | 68.08 | 69.79 | 151,088 | +1.48(+2.16%) |