Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 107.85 | 108.83 | 106.33 | 107.21 | 2,472,390 | -2.41(-2.20%) |
Jan 28, 2021 | 106.02 | 111.89 | 105.34 | 109.62 | 2,538,497 | +5.68(+5.47%) |
Jan 27, 2021 | 105.78 | 107.03 | 103.29 | 103.93 | 2,801,772 | -3.63(-3.38%) |
Jan 26, 2021 | 109.32 | 110.27 | 107.14 | 107.56 | 1,260,460 | -1.81(-1.66%) |
Jan 25, 2021 | 108.45 | 109.84 | 107.03 | 109.38 | 1,773,048 | +0.20(+0.19%) |
Jan 22, 2021 | 110.73 | 111.22 | 108.33 | 109.17 | 1,643,900 | -1.98(-1.78%) |
Jan 21, 2021 | 111.06 | 112.26 | 110.17 | 111.16 | 1,048,508 | +0.32(+0.29%) |
Jan 20, 2021 | 109.99 | 112.62 | 109.67 | 110.84 | 2,505,860 | +1.04(+0.95%) |
Jan 19, 2021 | 112.73 | 113.49 | 109.18 | 109.80 | 2,387,770 | -2.88(-2.56%) |
Jan 15, 2021 | 111.25 | 113.06 | 110.00 | 112.68 | 1,479,987 | -0.10(-0.09%) |
Jan 14, 2021 | 115.03 | 115.38 | 111.75 | 112.78 | 2,672,095 | -2.01(-1.75%) |
Jan 13, 2021 | 115.37 | 116.55 | 114.20 | 114.79 | 1,349,926 | -1.93(-1.65%) |
Jan 12, 2021 | 115.66 | 117.94 | 115.41 | 116.72 | 1,641,415 | +0.28(+0.24%) |
Jan 11, 2021 | 116.87 | 117.61 | 115.98 | 116.44 | 1,926,835 | -1.48(-1.26%) |
Jan 08, 2021 | 117.49 | 119.26 | 116.75 | 117.92 | 1,821,930 | +0.38(+0.32%) |
Jan 07, 2021 | 116.95 | 118.52 | 116.60 | 117.54 | 1,519,582 | -0.26(-0.22%) |
Jan 06, 2021 | 111.65 | 118.62 | 111.65 | 117.80 | 1,638,365 | +4.93(+4.37%) |
Jan 05, 2021 | 112.75 | 113.62 | 111.73 | 112.87 | 2,069,447 | +0.10(+0.09%) |
Jan 04, 2021 | 118.05 | 118.72 | 112.21 | 112.78 | 2,403,745 | -5.53(-4.67%) |
Dec 31, 2020 | 118.31 | 118.31 | 118.31 | 816,657 | +0.31(+0.26%) | |
Dec 30, 2020 | 117.01 | 118.79 | 116.91 | 118.00 | 816,657 | +0.99(+0.85%) |
Dec 29, 2020 | 118.09 | 118.87 | 116.81 | 117.00 | 1,094,237 | -1.12(-0.95%) |
Dec 28, 2020 | 115.08 | 118.49 | 114.24 | 118.12 | 1,658,604 | +4.43(+3.90%) |
Dec 24, 2020 | 113.95 | 113.95 | 112.55 | 113.69 | 631,878 | -0.11(-0.10%) |
Dec 23, 2020 | 112.92 | 114.56 | 112.92 | 113.81 | 998,450 | +1.35(+1.20%) |
Dec 22, 2020 | 112.11 | 113.30 | 111.28 | 112.46 | 1,702,860 | -0.05(-0.04%) |
Dec 21, 2020 | 109.97 | 113.58 | 109.80 | 112.51 | 1,978,913 | -0.84(-0.74%) |
Dec 18, 2020 | 112.43 | 114.09 | 111.97 | 113.34 | 6,232,516 | +0.93(+0.83%) |
Dec 17, 2020 | 110.08 | 112.58 | 109.22 | 112.41 | 1,534,032 | +3.14(+2.87%) |
Dec 16, 2020 | 108.74 | 111.12 | 108.47 | 109.27 | 1,122,444 | +0.33(+0.30%) |
Dec 15, 2020 | 107.56 | 109.33 | 106.20 | 108.94 | 1,416,772 | +2.45(+2.30%) |
Dec 14, 2020 | 109.80 | 110.13 | 106.44 | 106.50 | 1,885,771 | -2.19(-2.01%) |
Dec 11, 2020 | 107.95 | 108.81 | 106.41 | 108.68 | 1,698,607 | -0.48(-0.44%) |
Dec 10, 2020 | 108.84 | 110.06 | 108.06 | 109.16 | 1,356,869 | -0.46(-0.42%) |
Dec 09, 2020 | 109.46 | 110.48 | 108.33 | 109.63 | 1,433,687 | +0.32(+0.29%) |
Dec 08, 2020 | 108.38 | 109.51 | 107.53 | 109.31 | 1,581,648 | -0.12(-0.11%) |
Dec 07, 2020 | 110.24 | 110.73 | 108.91 | 109.43 | 1,430,405 | -1.58(-1.42%) |
Dec 04, 2020 | 109.35 | 111.09 | 109.06 | 111.01 | 1,414,588 | +2.10(+1.93%) |
Dec 03, 2020 | 107.16 | 109.29 | 106.87 | 108.91 | 1,584,154 | +1.43(+1.33%) |
Dec 02, 2020 | 106.03 | 107.71 | 105.80 | 107.49 | 1,112,875 | +0.04(+0.04%) |
Dec 01, 2020 | 104.64 | 107.89 | 104.04 | 107.45 | 2,237,458 | +3.87(+3.74%) |
Nov 30, 2020 | 104.46 | 104.46 | 102.74 | 103.58 | 6,177,618 | -1.95(-1.84%) |
Nov 27, 2020 | 107.70 | 107.81 | 104.70 | 105.52 | 859,113 | -1.33(-1.24%) |
Nov 25, 2020 | 107.93 | 108.11 | 105.29 | 106.85 | 2,388,928 | -2.40(-2.20%) |
Nov 24, 2020 | 105.92 | 109.38 | 105.38 | 109.25 | 3,036,549 | +5.04(+4.83%) |
Nov 23, 2020 | 106.18 | 106.34 | 102.47 | 104.21 | 3,999,293 | -0.78(-0.74%) |
Nov 20, 2020 | 110.77 | 110.78 | 104.80 | 104.99 | 5,223,712 | -1.17(-1.10%) |
Nov 19, 2020 | 105.72 | 107.59 | 104.80 | 106.16 | 3,791,563 | -1.06(-0.99%) |
Nov 18, 2020 | 106.42 | 111.40 | 106.40 | 107.22 | 3,975,963 | +0.81(+0.76%) |
Nov 17, 2020 | 104.81 | 107.27 | 103.25 | 106.41 | 2,346,286 | -0.37(-0.34%) |
Nov 16, 2020 | 105.68 | 106.90 | 102.57 | 106.77 | 2,520,437 | +2.61(+2.51%) |
Nov 13, 2020 | 102.30 | 104.51 | 101.38 | 104.16 | 2,684,573 | +3.39(+3.36%) |
Nov 12, 2020 | 99.95 | 101.59 | 98.79 | 100.77 | 2,509,583 | +0.41(+0.41%) |
Nov 11, 2020 | 104.98 | 105.20 | 99.50 | 100.36 | 2,576,697 | -5.05(-4.79%) |
Nov 10, 2020 | 103.58 | 105.86 | 102.36 | 105.41 | 3,645,535 | +1.54(+1.48%) |
Nov 09, 2020 | 104.44 | 113.45 | 100.41 | 103.86 | 6,736,795 | +13.99(+15.56%) |
Nov 06, 2020 | 91.67 | 91.67 | 89.18 | 89.88 | 1,793,798 | -1.58(-1.73%) |
Nov 05, 2020 | 90.10 | 91.90 | 89.13 | 91.46 | 1,911,694 | +2.64(+2.97%) |
Nov 04, 2020 | 88.94 | 90.97 | 87.83 | 88.82 | 2,055,593 | +0.54(+0.61%) |
Nov 03, 2020 | 85.68 | 88.91 | 85.68 | 88.28 | 1,893,607 | +2.94(+3.44%) |
Nov 02, 2020 | 83.71 | 85.53 | 83.26 | 85.34 | 2,989,353 | +3.29(+4.02%) |
Oct 30, 2020 | 82.87 | 83.66 | 81.57 | 82.05 | 2,735,024 | -1.75(-2.09%) |
Oct 29, 2020 | 82.20 | 84.50 | 81.61 | 83.80 | 1,871,732 | +1.65(+2.01%) |
Oct 28, 2020 | 86.32 | 86.78 | 82.07 | 82.15 | 3,199,441 | -5.94(-6.75%) |
Oct 27, 2020 | 88.37 | 89.09 | 87.55 | 88.10 | 1,329,148 | -0.18(-0.21%) |
Oct 26, 2020 | 90.65 | 91.17 | 87.06 | 88.28 | 2,428,971 | -3.65(-3.97%) |
Oct 23, 2020 | 91.04 | 91.96 | 89.19 | 91.93 | 1,846,014 | +2.19(+2.44%) |
Oct 22, 2020 | 88.68 | 90.67 | 88.39 | 89.74 | 1,990,871 | +0.95(+1.07%) |
Oct 21, 2020 | 88.66 | 89.45 | 87.47 | 88.79 | 1,685,991 | -0.01(-0.01%) |
Oct 20, 2020 | 88.59 | 89.80 | 87.48 | 88.80 | 3,442,862 | +1.18(+1.34%) |
Oct 19, 2020 | 91.77 | 92.15 | 87.18 | 87.62 | 2,897,017 | -4.01(-4.37%) |
Oct 16, 2020 | 92.39 | 93.24 | 91.52 | 91.63 | 1,730,164 | -1.03(-1.11%) |
Oct 15, 2020 | 91.87 | 93.38 | 91.40 | 92.66 | 1,488,794 | -0.10(-0.10%) |
Oct 14, 2020 | 94.03 | 95.29 | 92.59 | 92.76 | 1,148,046 | -1.30(-1.38%) |
Oct 13, 2020 | 95.69 | 96.11 | 93.93 | 94.06 | 1,411,260 | -0.96(-1.01%) |
Oct 12, 2020 | 95.29 | 96.20 | 94.47 | 95.02 | 1,755,072 | +0.22(+0.23%) |
Oct 09, 2020 | 95.71 | 96.00 | 94.04 | 94.80 | 1,574,971 | +0.53(+0.56%) |
Oct 08, 2020 | 93.70 | 94.43 | 92.67 | 94.27 | 939,305 | +0.69(+0.74%) |
Oct 07, 2020 | 92.40 | 94.06 | 92.04 | 93.58 | 1,166,486 | +2.41(+2.64%) |
Oct 06, 2020 | 93.84 | 93.92 | 90.75 | 91.17 | 1,482,516 | -2.35(-2.51%) |
Oct 05, 2020 | 93.07 | 93.72 | 92.38 | 93.52 | 1,127,374 | +0.83(+0.89%) |
Oct 02, 2020 | 89.59 | 93.17 | 88.85 | 92.69 | 1,996,639 | +1.34(+1.47%) |
Oct 01, 2020 | 90.66 | 92.74 | 90.50 | 91.35 | 1,515,837 | +1.45(+1.62%) |
Sep 30, 2020 | 88.19 | 91.16 | 87.78 | 89.90 | 2,123,579 | +2.21(+2.52%) |
Sep 29, 2020 | 88.48 | 88.76 | 86.89 | 87.69 | 1,776,969 | -1.18(-1.33%) |
Sep 28, 2020 | 86.50 | 89.27 | 85.56 | 88.88 | 1,556,442 | +4.17(+4.92%) |
Sep 25, 2020 | 83.28 | 84.96 | 82.24 | 84.70 | 1,686,253 | +1.20(+1.44%) |
Sep 24, 2020 | 83.68 | 84.87 | 82.00 | 83.50 | 2,093,393 | -1.02(-1.21%) |
Sep 23, 2020 | 87.66 | 89.06 | 84.29 | 84.52 | 2,327,034 | -2.77(-3.18%) |
Sep 22, 2020 | 87.38 | 88.02 | 86.11 | 87.30 | 1,481,394 | +0.19(+0.22%) |
Sep 21, 2020 | 87.61 | 87.89 | 84.42 | 87.10 | 2,560,688 | -1.78(-2.00%) |
Sep 18, 2020 | 90.45 | 90.99 | 87.85 | 88.89 | 2,447,061 | -1.55(-1.72%) |
Sep 17, 2020 | 90.56 | 91.44 | 88.84 | 90.44 | 1,519,401 | -2.06(-2.23%) |
Sep 16, 2020 | 91.45 | 94.26 | 90.73 | 92.50 | 1,982,224 | +2.02(+2.24%) |
Sep 15, 2020 | 90.75 | 91.03 | 89.39 | 90.47 | 1,864,009 | +0.14(+0.16%) |
Sep 14, 2020 | 87.87 | 90.61 | 87.62 | 90.33 | 1,773,430 | +3.42(+3.93%) |
Sep 11, 2020 | 87.82 | 88.03 | 85.86 | 86.91 | 2,351,039 | -0.47(-0.54%) |
Sep 10, 2020 | 89.89 | 91.12 | 87.06 | 87.38 | 1,929,296 | -2.66(-2.95%) |
Sep 09, 2020 | 90.07 | 90.81 | 89.16 | 90.04 | 1,967,477 | -0.12(-0.13%) |
Sep 08, 2020 | 88.86 | 91.78 | 88.33 | 90.16 | 2,910,305 | +0.26(+0.29%) |
Sep 04, 2020 | 90.85 | 91.51 | 89.32 | 89.90 | 1,844,145 | -0.45(-0.50%) |
Sep 03, 2020 | 91.64 | 92.13 | 89.57 | 90.35 | 2,420,863 | -0.74(-0.81%) |
Sep 02, 2020 | 88.81 | 91.51 | 88.71 | 91.09 | 2,263,985 | +3.17(+3.60%) |
Sep 01, 2020 | 87.67 | 88.35 | 86.25 | 87.92 | 2,507,864 | +0.18(+0.21%) |
Aug 31, 2020 | 89.59 | 90.05 | 87.69 | 87.74 | 2,136,300 | -2.65(-2.93%) |
Aug 28, 2020 | 87.85 | 90.48 | 87.54 | 90.39 | 1,849,439 | +2.86(+3.27%) |
Aug 27, 2020 | 87.37 | 88.64 | 86.94 | 87.53 | 2,032,859 | +0.96(+1.11%) |
Aug 26, 2020 | 87.79 | 88.20 | 86.44 | 86.56 | 1,743,596 | -1.34(-1.52%) |
Aug 25, 2020 | 86.50 | 88.99 | 86.41 | 87.90 | 2,630,611 | +1.87(+2.17%) |
Aug 24, 2020 | 83.82 | 86.04 | 83.53 | 86.03 | 3,095,832 | +2.01(+2.40%) |
Aug 21, 2020 | 84.39 | 86.49 | 83.20 | 84.02 | 4,456,261 | -0.23(-0.27%) |
Aug 20, 2020 | 85.62 | 86.42 | 84.03 | 84.25 | 3,829,233 | -2.70(-3.10%) |
Aug 19, 2020 | 87.18 | 87.85 | 85.32 | 86.95 | 4,753,246 | -3.89(-4.28%) |
Aug 18, 2020 | 93.23 | 93.41 | 89.86 | 90.84 | 3,045,440 | -2.73(-2.91%) |
Aug 17, 2020 | 92.59 | 93.98 | 91.63 | 93.57 | 3,219,996 | +2.96(+3.26%) |
Aug 14, 2020 | 89.78 | 91.28 | 89.23 | 90.61 | 1,908,817 | +0.95(+1.06%) |
Aug 13, 2020 | 90.50 | 90.51 | 89.61 | 89.66 | 1,643,789 | -0.96(-1.06%) |
Aug 12, 2020 | 90.19 | 91.00 | 88.96 | 90.62 | 1,848,701 | +0.45(+0.50%) |
Aug 11, 2020 | 90.04 | 91.50 | 88.99 | 90.17 | 1,916,624 | +1.05(+1.18%) |
Aug 10, 2020 | 86.70 | 89.82 | 86.52 | 89.12 | 2,655,191 | +2.96(+3.43%) |
Aug 07, 2020 | 83.76 | 86.16 | 83.20 | 86.16 | 3,447,768 | +2.38(+2.84%) |
Aug 06, 2020 | 85.59 | 85.59 | 83.67 | 83.78 | 3,407,051 | -1.65(-1.93%) |
Aug 05, 2020 | 85.58 | 86.31 | 84.99 | 85.43 | 1,966,382 | +0.29(+0.34%) |
Aug 04, 2020 | 84.61 | 85.53 | 83.99 | 85.14 | 2,121,526 | +0.48(+0.57%) |
Aug 03, 2020 | 85.93 | 86.42 | 84.19 | 84.66 | 2,890,195 | -1.72(-2.00%) |
Jul 31, 2020 | 85.37 | 86.49 | 84.70 | 86.38 | 3,286,866 | +0.69(+0.81%) |
Jul 30, 2020 | 84.42 | 86.02 | 83.87 | 85.69 | 2,620,130 | +0.50(+0.59%) |
Jul 29, 2020 | 82.99 | 85.70 | 82.85 | 85.19 | 2,461,845 | +2.46(+2.97%) |
Jul 28, 2020 | 81.82 | 83.37 | 81.65 | 82.73 | 1,883,934 | +0.73(+0.89%) |
Jul 27, 2020 | 82.77 | 83.09 | 81.02 | 82.00 | 2,471,318 | -1.00(-1.21%) |
Jul 24, 2020 | 84.45 | 84.87 | 82.80 | 83.00 | 2,250,137 | -1.52(-1.80%) |
Jul 23, 2020 | 85.29 | 85.52 | 83.66 | 84.52 | 3,000,540 | -1.00(-1.17%) |
Jul 22, 2020 | 83.18 | 85.55 | 82.48 | 85.52 | 2,686,325 | +2.19(+2.62%) |
Jul 21, 2020 | 81.95 | 84.77 | 81.03 | 83.34 | 2,349,523 | +1.66(+2.03%) |
Jul 20, 2020 | 82.44 | 82.92 | 80.45 | 81.68 | 3,191,685 | -0.96(-1.17%) |
Jul 17, 2020 | 82.12 | 82.92 | 81.04 | 82.64 | 3,339,704 | +1.18(+1.45%) |
Jul 16, 2020 | 79.97 | 81.82 | 79.38 | 81.46 | 3,329,240 | +0.87(+1.08%) |
Jul 15, 2020 | 78.77 | 81.54 | 78.64 | 80.59 | 5,962,422 | +3.36(+4.35%) |
Jul 14, 2020 | 80.90 | 80.90 | 76.73 | 77.23 | 7,855,349 | -4.48(-5.48%) |
Jul 13, 2020 | 83.78 | 84.56 | 81.35 | 81.71 | 3,720,818 | -1.90(-2.27%) |
Jul 10, 2020 | 81.74 | 84.53 | 81.39 | 83.61 | 2,872,465 | +1.99(+2.44%) |
Jul 09, 2020 | 82.59 | 83.06 | 80.20 | 81.61 | 2,803,677 | -1.25(-1.51%) |
Jul 08, 2020 | 83.05 | 83.86 | 81.70 | 82.86 | 2,440,308 | -1.27(-1.51%) |
Jul 07, 2020 | 85.93 | 85.93 | 83.01 | 84.14 | 2,387,905 | -2.70(-3.11%) |
Jul 06, 2020 | 86.47 | 87.72 | 86.26 | 86.83 | 1,980,083 | +1.50(+1.76%) |
Jul 02, 2020 | 85.48 | 87.78 | 85.07 | 85.33 | 3,650,089 | +1.34(+1.59%) |
Jul 01, 2020 | 82.16 | 85.35 | 82.09 | 83.99 | 3,844,711 | +1.88(+2.29%) |
Jun 30, 2020 | 81.89 | 82.59 | 80.71 | 82.11 | 5,995,090 | +0.00(+0.00%) |
Jun 29, 2020 | 80.85 | 82.38 | 78.62 | 82.11 | 2,954,596 | +1.44(+1.78%) |
Jun 26, 2020 | 80.68 | 83.51 | 80.52 | 80.68 | 5,435,272 | -0.50(-0.62%) |
Jun 25, 2020 | 83.59 | 83.75 | 79.46 | 81.18 | 4,929,383 | -2.68(-3.19%) |
Jun 24, 2020 | 86.51 | 87.05 | 83.27 | 83.86 | 3,237,674 | -4.25(-4.82%) |
Jun 23, 2020 | 88.64 | 89.74 | 87.97 | 88.11 | 3,891,708 | +0.75(+0.86%) |
Jun 22, 2020 | 89.27 | 89.48 | 86.91 | 87.35 | 2,947,503 | -2.53(-2.82%) |
Jun 19, 2020 | 91.65 | 91.66 | 88.29 | 89.89 | 6,774,808 | +0.90(+1.01%) |
Jun 18, 2020 | 91.55 | 92.84 | 88.61 | 88.99 | 3,484,996 | -4.14(-4.45%) |
Jun 17, 2020 | 94.15 | 94.53 | 93.03 | 93.13 | 3,443,492 | -0.91(-0.96%) |
Jun 16, 2020 | 93.53 | 94.45 | 91.78 | 94.04 | 4,322,880 | +6.06(+6.89%) |
Jun 15, 2020 | 85.87 | 88.13 | 84.64 | 87.98 | 4,027,122 | -1.11(-1.24%) |
Jun 12, 2020 | 92.88 | 93.24 | 86.50 | 89.09 | 3,044,579 | -1.82(-2.00%) |
Jun 11, 2020 | 92.74 | 93.28 | 89.79 | 90.91 | 3,941,588 | -5.46(-5.67%) |
Jun 10, 2020 | 97.96 | 98.09 | 95.03 | 96.37 | 3,424,827 | -1.49(-1.53%) |
Jun 09, 2020 | 98.35 | 99.14 | 96.98 | 97.86 | 2,781,003 | -1.13(-1.14%) |
Jun 08, 2020 | 98.79 | 100.23 | 97.67 | 98.99 | 3,754,762 | +0.27(+0.27%) |
Jun 05, 2020 | 98.55 | 101.08 | 97.58 | 98.72 | 2,668,587 | +3.39(+3.56%) |
Jun 04, 2020 | 95.85 | 97.30 | 94.93 | 95.33 | 2,792,018 | -1.14(-1.18%) |
Jun 03, 2020 | 96.25 | 97.03 | 95.20 | 96.47 | 2,391,031 | +1.28(+1.35%) |
Jun 02, 2020 | 94.94 | 95.36 | 92.47 | 95.19 | 2,606,209 | +1.55(+1.66%) |
Jun 01, 2020 | 93.52 | 95.47 | 92.95 | 93.63 | 2,339,834 | +0.23(+0.25%) |
May 29, 2020 | 94.44 | 95.24 | 91.98 | 93.40 | 4,685,157 | -1.26(-1.33%) |
May 28, 2020 | 93.02 | 96.91 | 91.26 | 94.67 | 4,450,247 | +1.71(+1.84%) |
May 27, 2020 | 91.73 | 93.06 | 90.36 | 92.95 | 3,087,714 | +1.82(+2.00%) |
May 26, 2020 | 93.18 | 93.61 | 90.75 | 91.13 | 4,614,337 | +0.69(+0.77%) |
May 22, 2020 | 89.57 | 93.14 | 88.50 | 90.44 | 5,543,440 | -0.13(-0.15%) |
May 21, 2020 | 91.03 | 95.75 | 90.07 | 90.57 | 5,202,588 | +3.02(+3.44%) |
May 20, 2020 | 87.49 | 88.91 | 86.70 | 87.56 | 2,524,638 | +0.96(+1.11%) |
May 19, 2020 | 87.22 | 88.25 | 84.71 | 86.59 | 3,446,159 | -0.71(-0.82%) |
May 18, 2020 | 86.60 | 89.01 | 85.52 | 87.31 | 2,680,200 | +5.12(+6.24%) |
May 15, 2020 | 80.66 | 82.85 | 79.32 | 82.18 | 3,184,511 | +0.76(+0.93%) |
May 14, 2020 | 79.24 | 81.58 | 76.93 | 81.42 | 2,253,734 | +0.77(+0.96%) |
May 13, 2020 | 82.80 | 83.18 | 79.59 | 80.65 | 2,276,461 | -2.79(-3.35%) |
May 12, 2020 | 87.52 | 87.87 | 82.96 | 83.44 | 2,389,222 | -3.98(-4.55%) |
May 11, 2020 | 86.80 | 88.06 | 85.60 | 87.42 | 1,659,002 | -0.68(-0.78%) |
May 08, 2020 | 87.76 | 88.24 | 87.14 | 88.11 | 1,536,251 | +1.55(+1.79%) |
May 07, 2020 | 87.32 | 88.49 | 86.47 | 86.55 | 2,373,424 | +0.95(+1.11%) |
May 06, 2020 | 86.05 | 86.98 | 85.15 | 85.60 | 2,012,443 | +0.09(+0.10%) |
May 05, 2020 | 86.70 | 87.64 | 84.85 | 85.51 | 2,515,454 | +0.37(+0.43%) |
May 04, 2020 | 83.99 | 85.54 | 82.56 | 85.15 | 1,935,326 | -0.55(-0.64%) |
May 01, 2020 | 85.01 | 86.29 | 84.17 | 85.70 | 2,065,775 | -2.31(-2.63%) |
Apr 30, 2020 | 91.93 | 92.56 | 87.71 | 88.01 | 3,174,085 | -5.48(-5.86%) |
Apr 29, 2020 | 93.58 | 95.08 | 91.64 | 93.49 | 3,687,955 | +4.34(+4.87%) |
Apr 28, 2020 | 90.60 | 97.37 | 88.78 | 89.15 | 4,982,889 | +1.65(+1.88%) |
Apr 27, 2020 | 83.72 | 87.76 | 83.33 | 87.50 | 3,361,731 | +5.14(+6.25%) |
Apr 24, 2020 | 79.97 | 83.13 | 79.58 | 82.35 | 2,298,200 | +2.76(+3.46%) |
Apr 23, 2020 | 81.61 | 82.20 | 79.30 | 79.60 | 3,863,295 | -1.19(-1.48%) |
Apr 22, 2020 | 81.95 | 82.83 | 78.93 | 80.79 | 3,390,202 | +1.13(+1.41%) |
Apr 21, 2020 | 80.58 | 82.37 | 78.64 | 79.67 | 4,313,061 | -3.67(-4.40%) |
Apr 20, 2020 | 87.16 | 87.16 | 83.29 | 83.34 | 3,701,450 | -5.02(-5.68%) |
Apr 17, 2020 | 86.76 | 88.64 | 85.47 | 88.36 | 5,274,474 | +4.36(+5.20%) |
Apr 16, 2020 | 85.30 | 85.56 | 83.20 | 83.99 | 2,709,770 | -1.32(-1.55%) |
Apr 15, 2020 | 83.40 | 86.07 | 83.04 | 85.31 | 2,474,307 | -2.32(-2.65%) |
Apr 14, 2020 | 85.26 | 88.01 | 85.10 | 87.63 | 3,150,030 | +3.82(+4.56%) |
Apr 13, 2020 | 85.75 | 85.75 | 81.98 | 83.81 | 2,275,821 | -1.68(-1.96%) |
Apr 09, 2020 | 87.06 | 89.24 | 84.67 | 85.48 | 2,796,478 | -0.30(-0.35%) |
Apr 08, 2020 | 82.60 | 88.49 | 81.59 | 85.78 | 3,139,078 | +4.08(+5.00%) |
Apr 07, 2020 | 90.22 | 92.45 | 81.37 | 81.70 | 6,090,626 | -2.28(-2.72%) |
Apr 06, 2020 | 77.07 | 84.83 | 75.28 | 83.98 | 5,586,327 | +11.97(+16.63%) |
Apr 03, 2020 | 75.70 | 76.32 | 71.45 | 72.01 | 3,669,190 | -4.48(-5.86%) |
Apr 02, 2020 | 77.07 | 79.25 | 72.86 | 76.49 | 4,295,045 | -1.63(-2.08%) |
Apr 01, 2020 | 79.28 | 82.24 | 76.96 | 78.12 | 4,639,127 | -5.66(-6.76%) |
Mar 31, 2020 | 81.02 | 85.53 | 80.67 | 83.78 | 5,061,426 | +2.02(+2.47%) |
Mar 30, 2020 | 79.56 | 82.36 | 77.62 | 81.76 | 3,360,676 | +2.23(+2.81%) |
Mar 27, 2020 | 78.78 | 82.63 | 77.07 | 79.52 | 3,626,110 | -2.94(-3.56%) |
Mar 26, 2020 | 79.32 | 83.64 | 78.33 | 82.46 | 5,643,647 | +4.15(+5.30%) |
Mar 25, 2020 | 71.24 | 81.74 | 70.12 | 78.31 | 5,870,707 | +9.35(+13.57%) |
Mar 24, 2020 | 65.33 | 69.17 | 63.65 | 68.95 | 8,669,484 | +8.34(+13.76%) |
Mar 23, 2020 | 60.39 | 63.99 | 58.28 | 60.61 | 6,197,537 | -0.94(-1.53%) |
Mar 20, 2020 | 63.03 | 67.43 | 61.51 | 61.56 | 10,389,915 | -1.06(-1.69%) |
Mar 19, 2020 | 57.28 | 66.79 | 55.55 | 62.62 | 8,261,742 | +4.85(+8.39%) |
Mar 18, 2020 | 62.90 | 63.53 | 54.23 | 57.77 | 8,460,226 | -9.24(-13.79%) |
Mar 17, 2020 | 71.70 | 71.93 | 65.21 | 67.01 | 8,161,928 | -4.21(-5.91%) |
Mar 16, 2020 | 81.25 | 81.25 | 70.51 | 71.22 | 5,069,657 | -17.93(-20.11%) |
Mar 13, 2020 | 91.84 | 93.28 | 84.01 | 89.15 | 4,475,711 | +1.42(+1.62%) |
Mar 12, 2020 | 89.00 | 92.64 | 87.42 | 87.73 | 5,491,613 | -6.92(-7.32%) |
Mar 11, 2020 | 95.48 | 96.97 | 93.94 | 94.65 | 3,885,541 | -3.16(-3.23%) |
Mar 10, 2020 | 93.31 | 97.88 | 91.98 | 97.81 | 4,082,612 | +6.76(+7.43%) |
Mar 09, 2020 | 93.15 | 93.94 | 90.67 | 91.05 | 4,235,374 | -7.39(-7.51%) |
Mar 06, 2020 | 93.72 | 99.32 | 93.48 | 98.45 | 4,102,727 | +0.79(+0.81%) |
Mar 05, 2020 | 102.12 | 102.91 | 96.71 | 97.66 | 3,266,257 | -7.56(-7.18%) |
Mar 04, 2020 | 105.04 | 106.12 | 101.62 | 105.22 | 5,142,540 | +0.33(+0.31%) |
Mar 03, 2020 | 106.60 | 109.78 | 103.33 | 104.89 | 3,623,148 | -2.65(-2.46%) |
Mar 02, 2020 | 104.89 | 107.56 | 101.75 | 107.54 | 3,267,137 | +3.07(+2.94%) |
Feb 28, 2020 | 103.47 | 106.27 | 102.53 | 104.47 | 4,323,269 | -3.03(-2.82%) |
Feb 27, 2020 | 113.13 | 114.30 | 107.42 | 107.50 | 2,851,984 | -6.97(-6.09%) |
Feb 26, 2020 | 113.71 | 116.60 | 113.28 | 114.47 | 2,532,395 | +2.35(+2.10%) |
Feb 25, 2020 | 117.15 | 117.37 | 111.94 | 112.12 | 2,390,414 | -4.68(-4.00%) |
Feb 24, 2020 | 117.16 | 118.30 | 116.25 | 116.80 | 1,891,383 | -1.56(-1.31%) |
Feb 21, 2020 | 118.37 | 118.96 | 117.28 | 118.36 | 1,370,734 | -0.55(-0.46%) |
Feb 20, 2020 | 117.97 | 119.24 | 117.11 | 118.90 | 1,109,345 | +0.84(+0.71%) |
Feb 19, 2020 | 118.09 | 118.73 | 117.71 | 118.07 | 1,104,949 | +0.43(+0.37%) |
Feb 18, 2020 | 116.76 | 118.13 | 116.22 | 117.64 | 1,558,954 | +0.68(+0.58%) |
Feb 14, 2020 | 116.12 | 117.14 | 115.90 | 116.95 | 1,361,675 | +1.13(+0.98%) |
Feb 13, 2020 | 115.01 | 115.96 | 114.74 | 115.82 | 1,343,508 | +0.52(+0.45%) |
Feb 12, 2020 | 115.70 | 115.82 | 114.93 | 115.30 | 1,446,103 | +0.35(+0.30%) |
Feb 11, 2020 | 114.32 | 115.18 | 113.97 | 114.95 | 1,312,917 | +1.38(+1.22%) |
Feb 10, 2020 | 112.26 | 113.71 | 112.08 | 113.57 | 1,430,105 | +0.80(+0.71%) |
Feb 07, 2020 | 113.34 | 113.35 | 111.92 | 112.78 | 1,102,710 | -0.73(-0.64%) |
Feb 06, 2020 | 114.61 | 114.91 | 113.46 | 113.50 | 1,319,277 | -0.53(-0.46%) |
Feb 05, 2020 | 112.43 | 114.36 | 112.43 | 114.03 | 1,786,483 | +2.30(+2.05%) |
Feb 04, 2020 | 111.19 | 112.17 | 110.68 | 111.74 | 1,572,510 | +2.42(+2.21%) |