Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 137.97 | 138.05 | 135.26 | 135.56 | 1,641,237 | -2.33(-1.69%) |
Feb 25, 2021 | 140.97 | 141.13 | 137.77 | 137.89 | 1,351,107 | -2.76(-1.96%) |
Feb 24, 2021 | 138.53 | 140.91 | 138.53 | 140.65 | 1,593,190 | +1.52(+1.09%) |
Feb 23, 2021 | 138.55 | 139.71 | 137.14 | 139.13 | 1,018,845 | +1.36(+0.99%) |
Feb 22, 2021 | 135.87 | 137.89 | 134.99 | 137.77 | 1,335,134 | +1.83(+1.34%) |
Feb 19, 2021 | 138.02 | 138.05 | 135.78 | 135.94 | 1,207,073 | -1.66(-1.20%) |
Feb 18, 2021 | 138.18 | 138.27 | 136.36 | 137.60 | 985,586 | -0.71(-0.51%) |
Feb 17, 2021 | 136.87 | 138.65 | 136.73 | 138.31 | 992,054 | +0.96(+0.70%) |
Feb 16, 2021 | 136.68 | 137.81 | 135.72 | 137.35 | 1,204,350 | +1.36(+1.00%) |
Feb 12, 2021 | 135.88 | 137.09 | 134.94 | 135.99 | 1,409,182 | -0.35(-0.26%) |
Feb 11, 2021 | 136.03 | 137.12 | 135.63 | 136.34 | 952,356 | +0.38(+0.28%) |
Feb 10, 2021 | 137.15 | 137.60 | 135.40 | 135.96 | 1,640,742 | -1.15(-0.84%) |
Feb 09, 2021 | 136.15 | 137.12 | 135.73 | 137.10 | 853,851 | +0.89(+0.66%) |
Feb 08, 2021 | 134.70 | 136.25 | 134.02 | 136.21 | 811,599 | +1.27(+0.94%) |
Feb 05, 2021 | 134.78 | 136.47 | 133.76 | 134.94 | 1,002,066 | +0.85(+0.63%) |
Feb 04, 2021 | 129.73 | 134.33 | 129.31 | 134.10 | 2,899,539 | +4.91(+3.80%) |
Feb 03, 2021 | 129.88 | 130.76 | 128.59 | 129.19 | 1,162,867 | -1.09(-0.84%) |
Feb 02, 2021 | 129.65 | 131.08 | 128.80 | 130.28 | 1,506,616 | +1.51(+1.17%) |
Feb 01, 2021 | 127.71 | 129.04 | 126.61 | 128.77 | 1,322,547 | +1.78(+1.40%) |
Jan 29, 2021 | 128.85 | 129.47 | 126.59 | 126.99 | 2,444,092 | -3.45(-2.64%) |
Jan 28, 2021 | 130.69 | 131.72 | 129.60 | 130.44 | 1,803,974 | +0.47(+0.36%) |
Jan 27, 2021 | 132.18 | 134.08 | 129.78 | 129.97 | 1,757,699 | -3.92(-2.93%) |
Jan 26, 2021 | 136.78 | 137.48 | 133.87 | 133.89 | 1,370,934 | -2.47(-1.81%) |
Jan 25, 2021 | 134.63 | 136.55 | 133.47 | 136.36 | 1,379,063 | +0.49(+0.36%) |
Jan 22, 2021 | 136.81 | 137.85 | 134.58 | 135.88 | 1,328,682 | -2.68(-1.94%) |
Jan 21, 2021 | 138.01 | 141.88 | 137.05 | 138.56 | 3,043,187 | +3.45(+2.55%) |
Jan 20, 2021 | 133.49 | 135.60 | 132.91 | 135.11 | 2,071,003 | +1.41(+1.05%) |
Jan 19, 2021 | 133.82 | 134.43 | 132.34 | 133.71 | 1,734,923 | +0.25(+0.19%) |
Jan 15, 2021 | 132.15 | 134.27 | 131.43 | 133.45 | 2,056,296 | +0.86(+0.65%) |
Jan 14, 2021 | 132.70 | 133.35 | 131.47 | 132.60 | 1,740,802 | +0.06(+0.05%) |
Jan 13, 2021 | 130.44 | 132.99 | 130.06 | 132.53 | 1,512,565 | +1.71(+1.30%) |
Jan 12, 2021 | 128.13 | 131.10 | 127.98 | 130.83 | 890,923 | +2.79(+2.18%) |
Jan 11, 2021 | 129.21 | 129.83 | 127.84 | 128.04 | 1,091,791 | -2.07(-1.59%) |
Jan 08, 2021 | 129.70 | 130.22 | 128.48 | 130.11 | 1,068,183 | +0.54(+0.42%) |
Jan 07, 2021 | 129.99 | 130.17 | 128.31 | 129.57 | 1,350,391 | -0.03(-0.02%) |
Jan 06, 2021 | 126.83 | 129.63 | 126.20 | 129.60 | 1,372,290 | +4.26(+3.40%) |
Jan 05, 2021 | 126.45 | 127.13 | 124.03 | 125.34 | 1,006,462 | -1.04(-0.83%) |
Jan 04, 2021 | 131.02 | 131.05 | 125.14 | 126.38 | 1,674,134 | -4.40(-3.36%) |
Dec 31, 2020 | 130.78 | 130.78 | 130.78 | 1,345,751 | +1.20(+0.93%) | |
Dec 30, 2020 | 129.46 | 130.34 | 129.36 | 129.58 | 1,345,751 | +0.68(+0.53%) |
Dec 29, 2020 | 130.04 | 130.11 | 128.59 | 128.90 | 922,023 | -0.78(-0.60%) |
Dec 28, 2020 | 129.34 | 130.32 | 129.01 | 129.68 | 1,180,952 | +0.65(+0.51%) |
Dec 24, 2020 | 128.63 | 129.17 | 127.49 | 129.03 | 447,258 | +0.50(+0.39%) |
Dec 23, 2020 | 127.91 | 129.08 | 127.56 | 128.53 | 2,040,964 | +1.37(+1.08%) |
Dec 22, 2020 | 128.14 | 128.48 | 126.95 | 127.16 | 1,273,634 | -1.56(-1.21%) |
Dec 21, 2020 | 129.64 | 129.64 | 126.95 | 128.71 | 1,473,877 | -0.66(-0.51%) |
Dec 18, 2020 | 129.12 | 130.23 | 128.10 | 129.37 | 3,592,561 | +0.77(+0.60%) |
Dec 17, 2020 | 128.34 | 129.34 | 128.34 | 128.60 | 1,533,618 | +0.55(+0.43%) |
Dec 16, 2020 | 128.32 | 128.54 | 126.91 | 128.05 | 1,345,203 | +0.17(+0.13%) |
Dec 15, 2020 | 125.51 | 127.94 | 125.14 | 127.88 | 1,047,123 | +3.05(+2.44%) |
Dec 14, 2020 | 126.89 | 127.44 | 124.54 | 124.83 | 1,443,107 | -0.90(-0.71%) |
Dec 11, 2020 | 125.59 | 127.31 | 124.53 | 125.73 | 1,366,785 | -1.64(-1.29%) |
Dec 10, 2020 | 125.29 | 128.14 | 125.22 | 127.37 | 1,451,969 | +1.68(+1.33%) |
Dec 09, 2020 | 125.68 | 126.53 | 125.21 | 125.69 | 1,717,399 | +0.47(+0.37%) |
Dec 08, 2020 | 123.20 | 125.73 | 122.90 | 125.23 | 1,202,499 | +1.26(+1.02%) |
Dec 07, 2020 | 124.63 | 125.03 | 123.53 | 123.97 | 1,048,380 | -2.09(-1.66%) |
Dec 04, 2020 | 125.49 | 126.09 | 124.25 | 126.06 | 1,009,483 | +0.99(+0.79%) |
Dec 03, 2020 | 123.83 | 125.56 | 122.61 | 125.07 | 1,059,387 | +0.97(+0.78%) |
Dec 02, 2020 | 122.75 | 124.32 | 122.60 | 124.10 | 1,024,341 | +0.58(+0.47%) |
Dec 01, 2020 | 122.68 | 124.28 | 122.20 | 123.51 | 1,315,898 | +3.48(+2.90%) |
Nov 30, 2020 | 123.28 | 124.06 | 119.96 | 120.03 | 2,899,200 | -4.43(-3.56%) |
Nov 27, 2020 | 125.61 | 125.61 | 123.64 | 124.47 | 580,998 | -1.46(-1.16%) |
Nov 25, 2020 | 125.50 | 126.37 | 124.09 | 125.93 | 1,065,649 | -0.34(-0.27%) |
Nov 24, 2020 | 126.65 | 126.78 | 124.76 | 126.27 | 2,266,656 | +1.63(+1.31%) |
Nov 23, 2020 | 125.50 | 125.50 | 123.72 | 124.64 | 991,549 | +0.07(+0.06%) |
Nov 20, 2020 | 123.09 | 124.80 | 122.84 | 124.57 | 1,428,246 | +0.63(+0.51%) |
Nov 19, 2020 | 123.25 | 124.23 | 121.71 | 123.94 | 1,208,218 | -0.46(-0.37%) |
Nov 18, 2020 | 125.39 | 127.10 | 124.30 | 124.40 | 1,439,983 | -0.62(-0.50%) |
Nov 17, 2020 | 125.99 | 126.08 | 124.13 | 125.02 | 1,315,586 | -1.16(-0.92%) |
Nov 16, 2020 | 127.58 | 128.67 | 124.97 | 126.18 | 1,256,682 | +1.54(+1.23%) |
Nov 13, 2020 | 123.85 | 125.07 | 122.79 | 124.64 | 1,225,939 | +2.06(+1.68%) |
Nov 12, 2020 | 124.04 | 124.04 | 121.46 | 122.58 | 1,392,809 | -2.37(-1.90%) |
Nov 11, 2020 | 126.00 | 126.47 | 123.92 | 124.95 | 1,043,728 | -1.30(-1.03%) |
Nov 10, 2020 | 125.25 | 126.67 | 124.15 | 126.25 | 1,718,019 | +1.93(+1.55%) |
Nov 09, 2020 | 128.09 | 128.20 | 124.18 | 124.32 | 2,951,919 | +6.74(+5.73%) |
Nov 06, 2020 | 118.36 | 119.50 | 117.18 | 117.58 | 1,127,756 | -0.47(-0.40%) |
Nov 05, 2020 | 114.83 | 119.01 | 114.47 | 118.05 | 1,471,341 | +3.81(+3.33%) |
Nov 04, 2020 | 113.60 | 117.68 | 113.42 | 114.25 | 2,617,625 | -2.72(-2.33%) |
Nov 03, 2020 | 116.19 | 118.05 | 115.83 | 116.97 | 1,668,159 | +2.24(+1.95%) |
Nov 02, 2020 | 113.94 | 115.09 | 111.49 | 114.73 | 1,907,226 | +2.97(+2.66%) |
Oct 30, 2020 | 112.64 | 113.68 | 110.03 | 111.76 | 2,840,940 | -1.62(-1.43%) |
Oct 29, 2020 | 112.06 | 114.56 | 110.10 | 113.38 | 2,803,345 | +0.89(+0.79%) |
Oct 28, 2020 | 108.49 | 113.25 | 108.05 | 112.49 | 3,132,099 | +2.23(+2.02%) |
Oct 27, 2020 | 112.04 | 113.37 | 110.20 | 110.26 | 1,251,879 | -2.27(-2.02%) |
Oct 26, 2020 | 114.66 | 114.81 | 111.57 | 112.52 | 1,438,511 | -4.10(-3.52%) |
Oct 23, 2020 | 117.98 | 118.09 | 114.64 | 116.63 | 1,486,033 | -0.16(-0.13%) |
Oct 22, 2020 | 114.17 | 117.45 | 113.76 | 116.78 | 2,448,625 | +1.06(+0.91%) |
Oct 21, 2020 | 109.71 | 115.89 | 109.36 | 115.73 | 3,201,422 | +6.38(+5.83%) |
Oct 20, 2020 | 107.01 | 109.66 | 105.73 | 109.35 | 2,485,105 | +5.81(+5.61%) |
Oct 19, 2020 | 105.09 | 105.89 | 103.41 | 103.54 | 1,286,868 | -1.37(-1.31%) |
Oct 16, 2020 | 104.42 | 105.78 | 103.41 | 104.91 | 1,772,590 | +0.63(+0.60%) |
Oct 15, 2020 | 102.38 | 104.67 | 101.49 | 104.28 | 1,338,123 | +0.56(+0.54%) |
Oct 14, 2020 | 104.40 | 105.97 | 103.69 | 103.72 | 1,155,856 | -0.80(-0.76%) |
Oct 13, 2020 | 106.94 | 107.55 | 103.99 | 104.52 | 1,328,791 | -3.38(-3.13%) |
Oct 12, 2020 | 105.87 | 108.25 | 105.60 | 107.89 | 1,480,669 | +0.66(+0.61%) |
Oct 09, 2020 | 107.80 | 108.30 | 106.68 | 107.24 | 976,215 | +0.19(+0.18%) |
Oct 08, 2020 | 106.33 | 108.28 | 105.87 | 107.04 | 793,201 | +1.69(+1.60%) |
Oct 07, 2020 | 103.77 | 105.86 | 103.77 | 105.36 | 1,499,209 | +2.10(+2.03%) |
Oct 06, 2020 | 104.20 | 104.91 | 102.57 | 103.26 | 1,611,337 | -0.35(-0.34%) |
Oct 05, 2020 | 102.35 | 103.72 | 101.42 | 103.61 | 1,400,204 | +3.08(+3.07%) |
Oct 02, 2020 | 98.78 | 101.37 | 98.56 | 100.53 | 1,317,966 | +0.71(+0.71%) |
Oct 01, 2020 | 100.16 | 100.91 | 98.38 | 99.81 | 1,429,638 | -0.35(-0.35%) |
Sep 30, 2020 | 99.81 | 101.03 | 99.27 | 100.17 | 1,723,674 | +0.69(+0.70%) |
Sep 29, 2020 | 101.81 | 102.07 | 98.65 | 99.47 | 1,411,134 | -2.57(-2.52%) |
Sep 28, 2020 | 101.59 | 103.60 | 101.19 | 102.04 | 1,680,513 | +1.95(+1.95%) |
Sep 25, 2020 | 98.66 | 100.28 | 98.10 | 100.09 | 1,851,331 | +0.27(+0.27%) |
Sep 24, 2020 | 99.95 | 101.31 | 97.83 | 99.82 | 1,886,173 | +0.31(+0.31%) |
Sep 23, 2020 | 101.13 | 102.19 | 99.48 | 99.52 | 3,114,537 | -1.63(-1.61%) |
Sep 22, 2020 | 101.02 | 103.18 | 100.23 | 101.15 | 1,496,041 | -0.19(-0.18%) |
Sep 21, 2020 | 101.14 | 102.19 | 99.25 | 101.33 | 2,035,029 | -2.00(-1.94%) |
Sep 18, 2020 | 103.69 | 104.79 | 103.08 | 103.33 | 2,478,450 | -0.92(-0.88%) |
Sep 17, 2020 | 104.07 | 105.01 | 102.82 | 104.25 | 1,292,817 | -0.53(-0.50%) |
Sep 16, 2020 | 104.02 | 106.42 | 103.79 | 104.78 | 1,132,895 | +0.94(+0.91%) |
Sep 15, 2020 | 105.98 | 106.17 | 103.75 | 103.83 | 1,125,468 | -2.14(-2.02%) |
Sep 14, 2020 | 105.70 | 106.68 | 105.32 | 105.97 | 1,055,602 | +0.98(+0.93%) |
Sep 11, 2020 | 104.17 | 105.61 | 103.37 | 104.99 | 1,123,436 | +1.48(+1.43%) |
Sep 10, 2020 | 105.29 | 106.42 | 103.48 | 103.51 | 1,026,347 | -1.69(-1.61%) |
Sep 09, 2020 | 105.74 | 106.84 | 104.55 | 105.20 | 1,034,310 | +0.68(+0.66%) |
Sep 08, 2020 | 106.88 | 107.00 | 103.52 | 104.52 | 1,835,673 | -2.60(-2.43%) |
Sep 04, 2020 | 107.69 | 109.35 | 105.56 | 107.12 | 1,589,506 | +1.12(+1.06%) |
Sep 03, 2020 | 108.72 | 111.08 | 105.16 | 106.00 | 1,413,036 | -1.96(-1.81%) |
Sep 02, 2020 | 105.24 | 108.17 | 104.77 | 107.95 | 1,514,167 | +2.56(+2.43%) |
Sep 01, 2020 | 105.82 | 105.99 | 104.37 | 105.39 | 1,055,503 | -1.24(-1.16%) |
Aug 31, 2020 | 107.22 | 107.48 | 105.54 | 106.63 | 2,500,889 | +0.14(+0.13%) |
Aug 28, 2020 | 108.52 | 108.52 | 105.43 | 106.49 | 1,878,003 | -1.19(-1.10%) |
Aug 27, 2020 | 104.47 | 109.18 | 104.45 | 107.68 | 1,680,108 | +3.35(+3.21%) |
Aug 26, 2020 | 105.43 | 105.43 | 104.22 | 104.33 | 1,305,966 | -1.91(-1.80%) |
Aug 25, 2020 | 106.84 | 106.99 | 105.44 | 106.24 | 1,476,235 | +0.66(+0.63%) |
Aug 24, 2020 | 103.07 | 105.64 | 102.48 | 105.58 | 1,482,148 | +2.82(+2.75%) |
Aug 21, 2020 | 102.95 | 103.76 | 102.47 | 102.76 | 1,178,145 | -0.64(-0.62%) |
Aug 20, 2020 | 102.92 | 104.24 | 102.80 | 103.40 | 974,141 | -0.62(-0.59%) |
Aug 19, 2020 | 105.91 | 106.62 | 103.63 | 104.02 | 1,306,706 | -1.59(-1.50%) |
Aug 18, 2020 | 106.80 | 106.82 | 105.44 | 105.61 | 836,334 | -0.90(-0.85%) |
Aug 17, 2020 | 108.51 | 108.51 | 105.60 | 106.51 | 1,020,799 | -2.47(-2.27%) |
Aug 14, 2020 | 108.91 | 110.20 | 108.44 | 108.98 | 680,160 | -0.61(-0.56%) |
Aug 13, 2020 | 108.69 | 109.82 | 108.01 | 109.60 | 1,012,408 | +0.38(+0.34%) |
Aug 12, 2020 | 111.70 | 111.70 | 108.67 | 109.22 | 1,245,576 | -0.97(-0.88%) |
Aug 11, 2020 | 111.56 | 113.30 | 109.92 | 110.19 | 1,751,457 | +0.73(+0.67%) |
Aug 10, 2020 | 108.43 | 109.70 | 107.48 | 109.46 | 1,157,360 | +1.62(+1.50%) |
Aug 07, 2020 | 103.93 | 108.05 | 103.85 | 107.84 | 2,244,854 | +3.33(+3.18%) |
Aug 06, 2020 | 105.09 | 106.13 | 104.15 | 104.52 | 1,776,397 | -1.23(-1.16%) |
Aug 05, 2020 | 105.09 | 106.39 | 104.91 | 105.75 | 1,090,464 | +1.82(+1.75%) |
Aug 04, 2020 | 104.26 | 104.82 | 103.19 | 103.93 | 1,561,042 | -1.19(-1.14%) |
Aug 03, 2020 | 105.09 | 106.17 | 103.59 | 105.12 | 1,378,435 | -0.02(-0.02%) |
Jul 31, 2020 | 105.89 | 106.39 | 103.45 | 105.14 | 1,498,528 | -1.39(-1.30%) |
Jul 30, 2020 | 105.21 | 107.24 | 104.08 | 106.53 | 1,233,714 | -0.85(-0.79%) |
Jul 29, 2020 | 105.57 | 107.74 | 105.04 | 107.37 | 1,124,768 | +1.67(+1.58%) |
Jul 28, 2020 | 106.95 | 107.72 | 105.58 | 105.70 | 1,469,447 | -1.47(-1.37%) |
Jul 27, 2020 | 108.05 | 108.28 | 106.45 | 107.17 | 1,359,624 | -1.52(-1.40%) |
Jul 24, 2020 | 109.73 | 110.70 | 108.01 | 108.69 | 1,678,961 | -0.30(-0.28%) |
Jul 23, 2020 | 111.81 | 112.38 | 107.97 | 108.99 | 2,315,029 | -3.34(-2.97%) |
Jul 22, 2020 | 109.73 | 112.62 | 109.38 | 112.33 | 1,433,782 | +1.67(+1.51%) |
Jul 21, 2020 | 109.76 | 111.83 | 109.56 | 110.65 | 1,447,572 | +1.52(+1.39%) |
Jul 20, 2020 | 109.25 | 110.64 | 108.60 | 109.14 | 1,277,824 | -0.36(-0.33%) |
Jul 17, 2020 | 111.03 | 111.03 | 108.97 | 109.50 | 1,416,365 | -1.23(-1.11%) |
Jul 16, 2020 | 109.38 | 112.74 | 109.17 | 110.73 | 1,488,038 | +1.25(+1.14%) |
Jul 15, 2020 | 111.54 | 111.70 | 108.43 | 109.48 | 1,618,266 | +0.54(+0.50%) |
Jul 14, 2020 | 105.00 | 109.32 | 104.18 | 108.94 | 2,491,873 | +3.96(+3.77%) |
Jul 13, 2020 | 105.31 | 106.98 | 103.71 | 104.97 | 1,349,163 | +0.37(+0.35%) |
Jul 10, 2020 | 101.30 | 104.97 | 101.27 | 104.61 | 1,168,351 | +3.49(+3.45%) |
Jul 09, 2020 | 104.19 | 104.19 | 100.24 | 101.12 | 1,639,322 | -2.89(-2.77%) |
Jul 08, 2020 | 102.84 | 104.55 | 102.46 | 104.00 | 1,731,627 | +0.64(+0.62%) |
Jul 07, 2020 | 104.38 | 104.59 | 102.90 | 103.36 | 1,330,486 | -1.92(-1.82%) |
Jul 06, 2020 | 105.91 | 106.94 | 104.14 | 105.28 | 1,446,947 | +1.94(+1.88%) |
Jul 02, 2020 | 105.71 | 106.59 | 103.08 | 103.34 | 1,132,003 | -0.04(-0.03%) |
Jul 01, 2020 | 104.72 | 105.48 | 103.10 | 103.38 | 1,012,614 | -1.42(-1.36%) |
Jun 30, 2020 | 103.35 | 105.20 | 103.01 | 104.80 | 1,593,722 | +1.06(+1.02%) |
Jun 29, 2020 | 103.28 | 104.22 | 101.89 | 103.74 | 1,263,663 | +1.75(+1.71%) |
Jun 26, 2020 | 104.08 | 105.14 | 101.58 | 102.00 | 2,737,616 | -3.33(-3.16%) |
Jun 25, 2020 | 103.42 | 105.52 | 102.48 | 105.32 | 1,318,943 | +1.62(+1.56%) |
Jun 24, 2020 | 105.30 | 105.39 | 102.37 | 103.71 | 3,291,276 | -3.06(-2.87%) |
Jun 23, 2020 | 108.31 | 108.85 | 106.58 | 106.77 | 1,876,061 | -0.04(-0.03%) |
Jun 22, 2020 | 105.91 | 107.30 | 105.01 | 106.80 | 2,140,508 | -0.30(-0.28%) |
Jun 19, 2020 | 108.20 | 108.20 | 105.90 | 107.11 | 5,174,875 | +0.47(+0.44%) |
Jun 18, 2020 | 104.64 | 107.14 | 104.30 | 106.64 | 1,209,115 | +1.13(+1.07%) |
Jun 17, 2020 | 107.34 | 107.34 | 105.25 | 105.51 | 1,445,484 | -1.22(-1.14%) |
Jun 16, 2020 | 109.76 | 109.76 | 104.91 | 106.73 | 1,681,639 | +1.19(+1.13%) |
Jun 15, 2020 | 100.62 | 106.47 | 99.39 | 105.54 | 2,113,769 | +1.40(+1.34%) |
Jun 12, 2020 | 105.42 | 106.18 | 101.59 | 104.14 | 2,051,471 | +2.55(+2.51%) |
Jun 11, 2020 | 106.97 | 107.87 | 101.42 | 101.58 | 3,853,707 | -9.58(-8.62%) |
Jun 10, 2020 | 113.71 | 114.55 | 111.16 | 111.17 | 3,675,423 | -4.08(-3.54%) |
Jun 09, 2020 | 114.21 | 116.69 | 113.87 | 115.25 | 3,128,991 | -1.59(-1.36%) |
Jun 08, 2020 | 114.10 | 116.96 | 113.75 | 116.84 | 3,470,279 | +3.32(+2.93%) |
Jun 05, 2020 | 110.69 | 114.36 | 109.70 | 113.52 | 3,428,573 | +5.81(+5.39%) |
Jun 04, 2020 | 104.04 | 107.72 | 103.10 | 107.71 | 1,857,272 | +3.22(+3.08%) |
Jun 03, 2020 | 103.17 | 104.97 | 102.71 | 104.49 | 1,943,646 | +3.17(+3.13%) |
Jun 02, 2020 | 100.47 | 101.74 | 99.08 | 101.32 | 1,967,308 | +1.69(+1.70%) |
Jun 01, 2020 | 97.48 | 99.77 | 96.23 | 99.63 | 1,891,662 | +1.98(+2.03%) |
May 29, 2020 | 97.06 | 99.25 | 96.46 | 97.65 | 3,257,670 | -0.56(-0.57%) |
May 28, 2020 | 99.03 | 99.28 | 97.29 | 98.21 | 2,222,224 | +0.70(+0.72%) |
May 27, 2020 | 97.65 | 98.00 | 95.87 | 97.51 | 1,904,234 | +3.16(+3.35%) |
May 26, 2020 | 94.68 | 95.45 | 93.77 | 94.35 | 3,111,913 | +2.98(+3.26%) |
May 22, 2020 | 90.63 | 91.48 | 89.64 | 91.37 | 1,868,318 | +0.85(+0.94%) |
May 21, 2020 | 86.72 | 92.01 | 86.65 | 90.52 | 3,279,441 | +3.31(+3.80%) |
May 20, 2020 | 86.33 | 87.77 | 85.59 | 87.21 | 2,010,989 | +2.07(+2.43%) |
May 19, 2020 | 86.52 | 86.78 | 84.83 | 85.14 | 1,751,389 | -1.85(-2.13%) |
May 18, 2020 | 85.79 | 87.72 | 85.35 | 86.99 | 1,869,083 | +4.55(+5.53%) |
May 15, 2020 | 81.45 | 82.54 | 80.08 | 82.43 | 3,672,877 | +0.08(+0.10%) |
May 14, 2020 | 80.51 | 83.03 | 77.68 | 82.35 | 2,904,552 | +0.33(+0.40%) |
May 13, 2020 | 84.77 | 84.98 | 81.72 | 82.02 | 2,151,600 | -3.74(-4.36%) |
May 12, 2020 | 87.36 | 88.30 | 85.70 | 85.77 | 2,095,562 | -1.41(-1.62%) |
May 11, 2020 | 88.20 | 88.28 | 86.22 | 87.18 | 1,113,236 | -1.67(-1.88%) |
May 08, 2020 | 89.00 | 89.11 | 87.18 | 88.85 | 1,232,581 | +1.41(+1.61%) |
May 07, 2020 | 85.99 | 89.36 | 85.99 | 87.45 | 1,460,455 | +2.29(+2.69%) |
May 06, 2020 | 89.11 | 89.29 | 85.10 | 85.16 | 1,434,429 | -3.25(-3.68%) |
May 05, 2020 | 89.11 | 90.94 | 88.32 | 88.40 | 1,970,541 | -0.05(-0.06%) |
May 04, 2020 | 86.92 | 88.60 | 85.30 | 88.46 | 1,816,018 | +0.78(+0.90%) |
May 01, 2020 | 90.81 | 91.12 | 87.30 | 87.67 | 2,826,908 | -4.71(-5.10%) |
Apr 30, 2020 | 95.18 | 95.47 | 92.11 | 92.38 | 2,091,127 | -4.37(-4.52%) |
Apr 29, 2020 | 96.66 | 97.57 | 94.85 | 96.76 | 1,554,927 | +1.56(+1.64%) |
Apr 28, 2020 | 95.82 | 96.44 | 93.92 | 95.20 | 2,089,581 | +1.28(+1.36%) |
Apr 27, 2020 | 92.83 | 94.62 | 92.59 | 93.92 | 1,539,475 | +1.89(+2.05%) |
Apr 24, 2020 | 92.09 | 92.27 | 90.04 | 92.03 | 2,333,481 | +0.34(+0.37%) |
Apr 23, 2020 | 92.88 | 93.99 | 91.51 | 91.69 | 2,007,372 | -1.22(-1.32%) |
Apr 22, 2020 | 94.48 | 95.31 | 91.68 | 92.91 | 2,491,315 | +0.01(+0.01%) |
Apr 21, 2020 | 89.90 | 97.26 | 88.13 | 92.90 | 3,340,488 | +0.00(+0.00%) |
Apr 20, 2020 | 94.28 | 94.77 | 91.37 | 92.90 | 2,415,236 | -3.00(-3.13%) |
Apr 17, 2020 | 94.29 | 96.15 | 93.24 | 95.91 | 2,233,239 | +4.80(+5.27%) |
Apr 16, 2020 | 93.07 | 93.31 | 90.34 | 91.11 | 1,885,228 | -2.15(-2.31%) |
Apr 15, 2020 | 94.04 | 96.05 | 93.08 | 93.26 | 2,185,260 | -5.34(-5.42%) |
Apr 14, 2020 | 97.88 | 99.96 | 97.07 | 98.60 | 2,325,643 | +1.46(+1.50%) |
Apr 13, 2020 | 100.05 | 100.30 | 96.60 | 97.14 | 1,360,086 | -3.03(-3.03%) |
Apr 09, 2020 | 97.07 | 101.96 | 96.53 | 100.17 | 1,855,172 | +4.38(+4.57%) |
Apr 08, 2020 | 92.74 | 96.28 | 91.39 | 95.79 | 1,623,535 | +3.80(+4.13%) |
Apr 07, 2020 | 93.53 | 95.11 | 91.89 | 91.99 | 2,128,269 | +1.64(+1.82%) |
Apr 06, 2020 | 89.45 | 90.81 | 88.34 | 90.35 | 3,333,166 | +4.65(+5.42%) |
Apr 03, 2020 | 87.71 | 88.83 | 84.84 | 85.70 | 1,954,536 | -3.01(-3.40%) |
Apr 02, 2020 | 86.31 | 90.30 | 85.71 | 88.72 | 2,029,247 | +1.82(+2.09%) |
Apr 01, 2020 | 86.50 | 89.52 | 86.17 | 86.90 | 3,486,610 | -3.79(-4.18%) |
Mar 31, 2020 | 91.96 | 92.85 | 90.38 | 90.69 | 3,198,347 | -2.96(-3.16%) |
Mar 30, 2020 | 91.14 | 94.01 | 87.81 | 93.64 | 2,994,859 | +2.41(+2.64%) |
Mar 27, 2020 | 86.60 | 94.03 | 86.54 | 91.23 | 3,380,370 | +1.17(+1.30%) |
Mar 26, 2020 | 84.97 | 90.30 | 82.24 | 90.07 | 5,078,904 | +5.92(+7.04%) |
Mar 25, 2020 | 85.23 | 86.68 | 80.02 | 84.14 | 4,547,357 | -1.42(-1.66%) |
Mar 24, 2020 | 83.36 | 86.13 | 79.19 | 85.57 | 4,703,413 | +4.91(+6.09%) |
Mar 23, 2020 | 79.96 | 84.43 | 79.51 | 80.66 | 5,385,016 | -1.05(-1.28%) |
Mar 20, 2020 | 78.64 | 85.97 | 77.55 | 81.70 | 6,517,751 | +3.14(+4.00%) |
Mar 19, 2020 | 74.08 | 78.91 | 70.76 | 78.56 | 3,480,997 | +4.00(+5.36%) |
Mar 18, 2020 | 82.38 | 85.35 | 70.28 | 74.57 | 4,315,297 | -13.44(-15.27%) |
Mar 17, 2020 | 79.51 | 88.27 | 73.39 | 88.00 | 5,943,183 | +10.32(+13.29%) |
Mar 16, 2020 | 89.32 | 89.89 | 77.46 | 77.68 | 5,183,707 | -20.40(-20.80%) |
Mar 13, 2020 | 98.14 | 98.17 | 90.54 | 98.08 | 3,946,321 | +4.81(+5.16%) |
Mar 12, 2020 | 96.40 | 101.01 | 92.39 | 93.27 | 3,818,561 | -9.51(-9.25%) |
Mar 11, 2020 | 105.60 | 106.22 | 101.49 | 102.78 | 3,322,128 | -6.36(-5.83%) |
Mar 10, 2020 | 108.24 | 109.33 | 103.88 | 109.14 | 2,865,264 | +3.08(+2.90%) |
Mar 09, 2020 | 106.24 | 108.15 | 103.42 | 106.07 | 4,008,185 | -7.14(-6.31%) |
Mar 06, 2020 | 112.63 | 114.07 | 111.04 | 113.20 | 2,812,405 | -2.88(-2.48%) |
Mar 05, 2020 | 115.75 | 117.28 | 114.99 | 116.09 | 2,696,819 | -3.18(-2.67%) |
Mar 04, 2020 | 114.49 | 119.29 | 113.64 | 119.27 | 2,672,170 | +5.64(+4.96%) |
Mar 03, 2020 | 115.69 | 116.61 | 112.78 | 113.63 | 2,971,397 | -2.15(-1.86%) |