Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 98.19 | 98.28 | 97.50 | 97.57 | 45,400 | -0.65(-0.66%) |
Apr 29, 2021 | 98.00 | 98.23 | 97.29 | 98.22 | 82,295 | -0.33(-0.33%) |
Apr 28, 2021 | 97.76 | 98.55 | 97.59 | 98.55 | 50,302 | +0.13(+0.13%) |
Apr 27, 2021 | 98.57 | 98.73 | 98.25 | 98.42 | 36,559 | +0.23(+0.23%) |
Apr 26, 2021 | 98.40 | 98.44 | 97.96 | 98.19 | 99,182 | +0.55(+0.56%) |
Apr 23, 2021 | 98.27 | 98.29 | 97.37 | 97.64 | 25,100 | -0.07(-0.07%) |
Apr 22, 2021 | 98.28 | 98.33 | 97.43 | 97.71 | 39,607 | -1.18(-1.19%) |
Apr 21, 2021 | 97.44 | 98.97 | 97.44 | 98.89 | 41,499 | +2.09(+2.16%) |
Apr 20, 2021 | 96.57 | 97.23 | 96.51 | 96.80 | 39,896 | -0.21(-0.22%) |
Apr 19, 2021 | 96.99 | 97.22 | 96.75 | 97.01 | 32,859 | -0.05(-0.05%) |
Apr 16, 2021 | 96.94 | 97.20 | 96.91 | 97.06 | 35,400 | +0.67(+0.70%) |
Apr 15, 2021 | 95.75 | 96.59 | 95.75 | 96.39 | 64,164 | +1.75(+1.85%) |
Apr 14, 2021 | 94.64 | 94.85 | 94.47 | 94.64 | 45,631 | -0.28(-0.29%) |
Apr 13, 2021 | 94.83 | 95.15 | 94.68 | 94.92 | 74,681 | +0.95(+1.01%) |
Apr 12, 2021 | 94.32 | 94.32 | 93.69 | 93.97 | 58,251 | -0.69(-0.73%) |
Apr 09, 2021 | 94.34 | 94.78 | 94.26 | 94.66 | 47,200 | -0.60(-0.63%) |
Apr 08, 2021 | 95.34 | 95.45 | 95.12 | 95.26 | 38,138 | +0.88(+0.93%) |
Apr 07, 2021 | 94.38 | 94.68 | 94.19 | 94.38 | 66,574 | -0.58(-0.61%) |
Apr 06, 2021 | 94.59 | 95.14 | 94.51 | 94.96 | 32,893 | +0.99(+1.06%) |
Apr 05, 2021 | 93.73 | 94.26 | 93.65 | 93.97 | 74,372 | -0.16(-0.18%) |
Apr 01, 2021 | 93.48 | 94.15 | 93.38 | 94.13 | 51,100 | +1.46(+1.58%) |
Mar 31, 2021 | 91.46 | 92.88 | 91.46 | 92.67 | 28,656 | +1.50(+1.65%) |
Mar 30, 2021 | 91.43 | 91.58 | 90.93 | 91.17 | 57,656 | -1.18(-1.28%) |
Mar 29, 2021 | 93.20 | 93.20 | 92.08 | 92.35 | 94,252 | -1.88(-2.00%) |
Mar 26, 2021 | 93.82 | 94.40 | 93.71 | 94.23 | 45,300 | +0.51(+0.54%) |
Mar 25, 2021 | 94.17 | 94.48 | 93.46 | 93.72 | 37,050 | -0.38(-0.40%) |
Mar 24, 2021 | 94.37 | 94.54 | 94.01 | 94.10 | 138,377 | +0.41(+0.44%) |
Mar 23, 2021 | 94.44 | 94.45 | 93.65 | 93.69 | 50,271 | -1.17(-1.23%) |
Mar 22, 2021 | 94.68 | 94.98 | 94.34 | 94.86 | 30,408 | -0.56(-0.59%) |
Mar 19, 2021 | 95.12 | 95.68 | 94.95 | 95.42 | 57,100 | +0.01(+0.01%) |
Mar 18, 2021 | 94.91 | 96.00 | 94.91 | 95.41 | 57,402 | -0.09(-0.09%) |
Mar 17, 2021 | 94.30 | 95.69 | 94.03 | 95.50 | 46,921 | +1.18(+1.25%) |
Mar 16, 2021 | 94.33 | 94.66 | 93.99 | 94.32 | 27,393 | +0.40(+0.43%) |
Mar 15, 2021 | 93.93 | 94.08 | 93.58 | 93.92 | 64,981 | +0.66(+0.71%) |
Mar 12, 2021 | 92.08 | 93.35 | 91.95 | 93.26 | 49,300 | -0.08(-0.09%) |
Mar 11, 2021 | 93.25 | 93.53 | 93.13 | 93.34 | 31,257 | +0.04(+0.05%) |
Mar 10, 2021 | 92.65 | 93.30 | 92.58 | 93.30 | 27,717 | +0.78(+0.84%) |
Mar 09, 2021 | 92.38 | 92.89 | 92.31 | 92.52 | 50,625 | +1.69(+1.86%) |
Mar 08, 2021 | 91.24 | 91.30 | 90.67 | 90.83 | 80,990 | -0.59(-0.65%) |
Mar 05, 2021 | 91.72 | 91.72 | 90.91 | 91.42 | 67,400 | +0.02(+0.02%) |
Mar 04, 2021 | 92.93 | 93.44 | 91.01 | 91.40 | 161,861 | -1.69(-1.82%) |
Mar 03, 2021 | 93.17 | 93.77 | 92.47 | 93.09 | 75,607 | -1.33(-1.41%) |
Mar 02, 2021 | 93.81 | 94.79 | 93.50 | 94.42 | 56,540 | +0.56(+0.60%) |
Mar 01, 2021 | 94.62 | 95.00 | 93.59 | 93.86 | 32,826 | +0.17(+0.18%) |
Feb 26, 2021 | 95.32 | 95.32 | 93.00 | 93.69 | 106,300 | -2.74(-2.84%) |
Feb 25, 2021 | 97.63 | 98.22 | 96.39 | 96.43 | 79,183 | -1.95(-1.98%) |
Feb 24, 2021 | 96.78 | 98.38 | 96.59 | 98.38 | 55,144 | +0.85(+0.87%) |
Feb 23, 2021 | 97.74 | 97.75 | 96.50 | 97.53 | 48,991 | -0.97(-0.98%) |
Feb 22, 2021 | 97.66 | 98.61 | 97.48 | 98.50 | 43,617 | +1.87(+1.94%) |
Feb 19, 2021 | 96.52 | 97.17 | 96.42 | 96.63 | 45,200 | +0.50(+0.52%) |
Feb 18, 2021 | 96.49 | 96.75 | 95.67 | 96.13 | 49,770 | -0.43(-0.45%) |
Feb 17, 2021 | 96.28 | 96.70 | 95.86 | 96.56 | 78,385 | -0.55(-0.57%) |
Feb 16, 2021 | 96.77 | 98.19 | 96.59 | 97.11 | 45,516 | -0.71(-0.73%) |
Feb 12, 2021 | 97.05 | 98.14 | 97.03 | 97.82 | 42,600 | +0.32(+0.33%) |
Feb 11, 2021 | 98.18 | 98.18 | 97.06 | 97.50 | 47,781 | -0.49(-0.50%) |
Feb 10, 2021 | 98.57 | 98.57 | 97.52 | 97.99 | 32,661 | +0.40(+0.41%) |
Feb 09, 2021 | 97.82 | 98.12 | 97.37 | 97.59 | 46,892 | +0.00(+0.00%) |
Feb 08, 2021 | 97.72 | 98.05 | 97.45 | 97.59 | 62,214 | +1.08(+1.12%) |
Feb 05, 2021 | 95.77 | 96.78 | 95.71 | 96.51 | 35,000 | +1.36(+1.43%) |
Feb 04, 2021 | 94.69 | 95.19 | 94.22 | 95.15 | 51,713 | -1.32(-1.37%) |
Feb 03, 2021 | 96.61 | 96.95 | 96.19 | 96.47 | 59,883 | +0.43(+0.45%) |
Feb 02, 2021 | 97.32 | 97.32 | 95.64 | 96.04 | 99,965 | -3.11(-3.14%) |
Feb 01, 2021 | 100.52 | 100.64 | 98.52 | 99.15 | 465,713 | +2.69(+2.79%) |
Jan 29, 2021 | 98.06 | 98.06 | 96.29 | 96.46 | 74,900 | -0.23(-0.24%) |
Jan 28, 2021 | 97.14 | 97.58 | 95.58 | 96.69 | 45,526 | +1.51(+1.59%) |
Jan 27, 2021 | 95.26 | 95.62 | 94.26 | 95.18 | 57,147 | -0.72(-0.75%) |
Jan 26, 2021 | 96.02 | 96.40 | 95.75 | 95.90 | 57,229 | -0.18(-0.19%) |
Jan 25, 2021 | 96.64 | 96.64 | 95.43 | 96.08 | 50,876 | -0.15(-0.16%) |
Jan 22, 2021 | 95.66 | 96.40 | 95.29 | 96.23 | 54,300 | -1.03(-1.06%) |
Jan 21, 2021 | 97.36 | 97.37 | 96.70 | 97.26 | 66,027 | +0.15(+0.15%) |
Jan 20, 2021 | 96.41 | 97.18 | 96.26 | 97.11 | 56,590 | +1.75(+1.84%) |
Jan 19, 2021 | 95.61 | 95.62 | 95.08 | 95.36 | 68,481 | +0.72(+0.76%) |
Jan 15, 2021 | 95.77 | 95.97 | 94.45 | 94.64 | 62,700 | -1.77(-1.84%) |
Jan 14, 2021 | 96.00 | 97.04 | 95.95 | 96.41 | 40,420 | +0.43(+0.45%) |
Jan 13, 2021 | 96.11 | 96.57 | 95.81 | 95.98 | 73,640 | -0.45(-0.47%) |
Jan 12, 2021 | 95.91 | 96.53 | 95.34 | 96.43 | 44,431 | +1.27(+1.33%) |
Jan 11, 2021 | 94.55 | 95.77 | 94.55 | 95.16 | 40,837 | -0.70(-0.73%) |
Jan 08, 2021 | 98.80 | 98.80 | 94.36 | 95.86 | 68,100 | -4.25(-4.24%) |
Jan 07, 2021 | 100.12 | 100.42 | 99.64 | 100.11 | 79,280 | -0.38(-0.37%) |
Jan 06, 2021 | 100.70 | 100.73 | 99.00 | 100.48 | 63,867 | -1.36(-1.34%) |
Jan 05, 2021 | 101.09 | 101.99 | 100.70 | 101.84 | 37,323 | +1.15(+1.14%) |
Jan 04, 2021 | 101.42 | 101.54 | 99.64 | 100.69 | 48,048 | +1.74(+1.76%) |
Dec 31, 2020 | 98.95 | 98.95 | 98.95 | 157,608 | +0.36(+0.37%) | |
Dec 30, 2020 | 97.61 | 98.59 | 97.61 | 98.59 | 157,608 | +1.21(+1.24%) |
Dec 29, 2020 | 97.29 | 97.87 | 96.75 | 97.38 | 30,701 | +0.09(+0.09%) |
Dec 28, 2020 | 98.73 | 99.06 | 97.13 | 97.29 | 96,891 | +0.34(+0.35%) |
Dec 24, 2020 | 96.39 | 96.98 | 96.24 | 96.95 | 5,600 | +0.44(+0.46%) |
Dec 23, 2020 | 96.23 | 97.00 | 96.17 | 96.51 | 31,618 | +1.02(+1.07%) |
Dec 22, 2020 | 96.84 | 96.87 | 95.36 | 95.49 | 50,561 | -1.54(-1.59%) |
Dec 21, 2020 | 96.86 | 97.40 | 96.60 | 97.03 | 55,720 | -0.14(-0.14%) |
Dec 18, 2020 | 97.11 | 97.42 | 96.72 | 97.17 | 42,500 | -0.20(-0.21%) |
Dec 17, 2020 | 97.39 | 97.68 | 97.03 | 97.37 | 60,207 | +1.38(+1.44%) |
Dec 16, 2020 | 95.12 | 96.15 | 94.97 | 95.99 | 19,050 | +1.18(+1.24%) |
Dec 15, 2020 | 94.63 | 94.88 | 94.39 | 94.81 | 35,054 | +1.70(+1.83%) |
Dec 14, 2020 | 93.66 | 94.01 | 92.88 | 93.11 | 21,305 | -0.57(-0.61%) |
Dec 11, 2020 | 93.73 | 94.17 | 93.46 | 93.68 | 26,700 | -0.22(-0.23%) |
Dec 10, 2020 | 94.08 | 94.61 | 93.51 | 93.90 | 17,432 | +0.67(+0.72%) |
Dec 09, 2020 | 94.46 | 94.46 | 92.74 | 93.23 | 32,652 | -2.00(-2.10%) |
Dec 08, 2020 | 95.35 | 95.68 | 94.82 | 95.23 | 54,673 | +0.04(+0.04%) |
Dec 07, 2020 | 93.89 | 95.59 | 93.89 | 95.19 | 29,817 | +1.03(+1.09%) |
Dec 04, 2020 | 94.50 | 94.89 | 93.67 | 94.16 | 24,200 | +0.13(+0.14%) |
Dec 03, 2020 | 94.40 | 94.40 | 92.60 | 94.03 | 51,779 | +0.04(+0.04%) |
Dec 02, 2020 | 93.41 | 94.38 | 93.24 | 93.99 | 30,161 | +0.40(+0.43%) |
Dec 01, 2020 | 92.80 | 93.70 | 92.80 | 93.59 | 21,405 | +2.82(+3.11%) |
Nov 30, 2020 | 90.56 | 90.99 | 90.15 | 90.77 | 26,760 | -0.48(-0.53%) |
Nov 27, 2020 | 90.67 | 91.37 | 90.34 | 91.25 | 30,600 | -0.71(-0.77%) |
Nov 25, 2020 | 92.29 | 92.40 | 91.92 | 91.96 | 24,400 | -0.14(-0.15%) |
Nov 24, 2020 | 91.58 | 92.10 | 91.52 | 92.10 | 90,764 | -0.92(-0.99%) |
Nov 23, 2020 | 94.44 | 94.44 | 92.66 | 93.02 | 23,910 | -1.63(-1.72%) |
Nov 20, 2020 | 95.20 | 95.24 | 94.57 | 94.65 | 14,900 | +0.09(+0.10%) |
Nov 19, 2020 | 93.72 | 94.56 | 93.50 | 94.56 | 41,446 | -0.18(-0.18%) |
Nov 18, 2020 | 95.28 | 95.76 | 94.73 | 94.74 | 23,407 | -0.27(-0.29%) |
Nov 17, 2020 | 95.60 | 95.61 | 94.94 | 95.01 | 28,958 | -0.53(-0.55%) |
Nov 16, 2020 | 95.61 | 96.09 | 95.23 | 95.54 | 38,675 | +0.18(+0.19%) |
Nov 13, 2020 | 95.58 | 95.69 | 95.21 | 95.36 | 38,800 | +0.86(+0.91%) |
Nov 12, 2020 | 94.75 | 95.13 | 94.45 | 94.50 | 27,779 | +0.42(+0.45%) |
Nov 11, 2020 | 94.16 | 94.40 | 93.70 | 94.08 | 25,593 | -1.09(-1.15%) |
Nov 10, 2020 | 95.62 | 96.00 | 95.15 | 95.17 | 32,205 | +0.08(+0.08%) |
Nov 09, 2020 | 95.71 | 95.71 | 94.01 | 95.09 | 69,857 | -4.14(-4.17%) |
Nov 06, 2020 | 99.23 | 99.30 | 98.52 | 99.23 | 24,300 | +0.89(+0.91%) |
Nov 05, 2020 | 97.07 | 98.34 | 97.02 | 98.34 | 30,970 | +3.59(+3.79%) |
Nov 04, 2020 | 94.98 | 95.09 | 94.33 | 94.75 | 29,412 | -0.41(-0.44%) |
Nov 03, 2020 | 95.24 | 95.48 | 94.86 | 95.16 | 21,840 | +0.74(+0.78%) |
Nov 02, 2020 | 94.06 | 94.46 | 93.74 | 94.42 | 53,355 | +1.11(+1.19%) |
Oct 30, 2020 | 93.83 | 93.83 | 93.02 | 93.31 | 55,900 | +0.64(+0.69%) |
Oct 29, 2020 | 91.95 | 92.93 | 91.89 | 92.67 | 40,227 | -0.63(-0.68%) |
Oct 28, 2020 | 93.46 | 93.72 | 92.45 | 93.30 | 36,698 | -2.48(-2.58%) |
Oct 27, 2020 | 95.71 | 96.04 | 95.35 | 95.78 | 24,139 | +0.08(+0.08%) |
Oct 26, 2020 | 95.97 | 96.00 | 95.46 | 95.70 | 33,138 | -0.71(-0.74%) |
Oct 23, 2020 | 96.59 | 96.60 | 95.74 | 96.41 | 22,900 | +0.04(+0.04%) |
Oct 22, 2020 | 96.29 | 96.45 | 95.62 | 96.37 | 38,406 | -1.04(-1.07%) |
Oct 21, 2020 | 97.39 | 97.84 | 96.92 | 97.41 | 28,992 | +0.75(+0.78%) |
Oct 20, 2020 | 95.93 | 96.91 | 95.75 | 96.66 | 14,941 | +1.23(+1.29%) |
Oct 19, 2020 | 96.27 | 96.27 | 95.34 | 95.43 | 26,904 | +0.27(+0.28%) |
Oct 16, 2020 | 95.93 | 95.93 | 95.08 | 95.16 | 33,500 | -0.37(-0.39%) |
Oct 15, 2020 | 94.48 | 95.84 | 94.24 | 95.53 | 40,388 | +0.16(+0.17%) |
Oct 14, 2020 | 95.98 | 96.20 | 95.31 | 95.37 | 33,729 | +0.44(+0.46%) |
Oct 13, 2020 | 95.61 | 95.61 | 94.56 | 94.93 | 24,593 | -2.40(-2.47%) |
Oct 12, 2020 | 97.65 | 97.67 | 97.16 | 97.33 | 22,934 | -0.50(-0.51%) |
Oct 09, 2020 | 96.67 | 97.87 | 96.67 | 97.83 | 33,200 | +2.72(+2.86%) |
Oct 08, 2020 | 95.25 | 95.59 | 94.56 | 95.11 | 75,467 | +0.40(+0.42%) |
Oct 07, 2020 | 94.52 | 94.84 | 94.30 | 94.71 | 64,124 | +0.52(+0.55%) |
Oct 06, 2020 | 96.19 | 96.37 | 94.10 | 94.19 | 33,677 | -1.97(-2.05%) |
Oct 05, 2020 | 95.41 | 96.30 | 95.41 | 96.16 | 33,140 | +1.27(+1.34%) |
Oct 02, 2020 | 95.00 | 95.47 | 94.76 | 94.89 | 15,100 | -0.18(-0.19%) |
Oct 01, 2020 | 94.83 | 95.68 | 94.40 | 95.07 | 45,404 | +1.11(+1.18%) |
Sep 30, 2020 | 94.69 | 95.39 | 93.75 | 93.96 | 27,236 | -1.35(-1.42%) |
Sep 29, 2020 | 94.45 | 95.40 | 94.24 | 95.31 | 29,556 | +1.32(+1.40%) |
Sep 28, 2020 | 93.11 | 94.02 | 92.71 | 93.99 | 28,072 | +1.84(+2.00%) |
Sep 25, 2020 | 91.84 | 92.65 | 91.58 | 92.15 | 53,300 | -0.30(-0.32%) |
Sep 24, 2020 | 90.84 | 93.12 | 90.58 | 92.45 | 58,227 | +0.42(+0.46%) |
Sep 23, 2020 | 93.83 | 93.91 | 91.50 | 92.03 | 84,991 | -3.09(-3.25%) |
Sep 22, 2020 | 95.78 | 95.86 | 94.70 | 95.12 | 46,392 | -0.93(-0.97%) |
Sep 21, 2020 | 97.88 | 97.88 | 94.32 | 96.05 | 71,079 | -3.82(-3.82%) |
Sep 18, 2020 | 99.67 | 100.28 | 99.21 | 99.87 | 47,300 | -0.32(-0.32%) |
Sep 17, 2020 | 99.21 | 100.19 | 98.60 | 100.19 | 27,366 | -0.57(-0.57%) |
Sep 16, 2020 | 101.43 | 101.43 | 100.38 | 100.76 | 44,412 | +0.12(+0.12%) |
Sep 15, 2020 | 100.80 | 100.99 | 99.91 | 100.64 | 25,852 | +0.26(+0.26%) |
Sep 14, 2020 | 100.13 | 100.68 | 100.00 | 100.38 | 22,919 | +1.27(+1.28%) |
Sep 11, 2020 | 100.16 | 100.68 | 99.08 | 99.11 | 36,900 | -0.64(-0.64%) |
Sep 10, 2020 | 100.77 | 101.10 | 99.50 | 99.75 | 39,491 | +0.19(+0.19%) |
Sep 09, 2020 | 99.26 | 100.59 | 99.02 | 99.56 | 50,247 | +1.10(+1.12%) |
Sep 08, 2020 | 98.79 | 99.46 | 97.10 | 98.46 | 29,040 | -1.05(-1.06%) |
Sep 04, 2020 | 99.02 | 99.92 | 97.94 | 99.51 | 33,000 | +0.48(+0.48%) |
Sep 03, 2020 | 100.25 | 100.48 | 98.70 | 99.03 | 33,343 | -0.95(-0.95%) |
Sep 02, 2020 | 100.37 | 100.37 | 99.00 | 99.98 | 32,092 | -1.44(-1.42%) |
Sep 01, 2020 | 102.95 | 102.95 | 100.81 | 101.42 | 39,161 | +0.15(+0.15%) |
Aug 31, 2020 | 100.89 | 101.68 | 100.82 | 101.27 | 61,560 | +1.13(+1.13%) |
Aug 28, 2020 | 100.56 | 100.56 | 99.40 | 100.14 | 35,500 | +1.57(+1.59%) |
Aug 27, 2020 | 100.65 | 100.65 | 97.24 | 98.57 | 31,726 | -1.09(-1.09%) |
Aug 26, 2020 | 97.63 | 99.70 | 97.63 | 99.66 | 62,856 | +1.52(+1.55%) |
Aug 25, 2020 | 97.91 | 98.14 | 97.12 | 98.14 | 39,432 | +0.43(+0.44%) |
Aug 24, 2020 | 99.10 | 99.10 | 97.44 | 97.71 | 36,381 | -0.81(-0.82%) |
Aug 21, 2020 | 98.49 | 98.91 | 97.38 | 98.52 | 29,000 | -1.26(-1.26%) |
Aug 20, 2020 | 98.20 | 99.85 | 97.82 | 99.78 | 52,551 | +1.33(+1.35%) |
Aug 19, 2020 | 101.28 | 101.33 | 98.06 | 98.45 | 49,238 | -3.35(-3.29%) |
Aug 18, 2020 | 102.39 | 102.64 | 99.96 | 101.80 | 47,116 | +0.92(+0.91%) |
Aug 17, 2020 | 100.20 | 100.98 | 99.96 | 100.88 | 52,301 | +2.98(+3.04%) |
Aug 14, 2020 | 99.30 | 99.55 | 97.22 | 97.90 | 90,200 | -1.88(-1.88%) |
Aug 13, 2020 | 97.99 | 100.47 | 97.99 | 99.78 | 59,692 | +3.77(+3.93%) |
Aug 12, 2020 | 97.90 | 98.24 | 96.00 | 96.01 | 63,980 | +0.32(+0.33%) |
Aug 11, 2020 | 98.98 | 99.54 | 95.49 | 95.69 | 222,749 | -8.03(-7.74%) |
Aug 10, 2020 | 103.50 | 105.13 | 103.39 | 103.72 | 76,600 | +0.94(+0.91%) |
Aug 07, 2020 | 103.43 | 103.45 | 101.38 | 102.78 | 98,100 | -2.05(-1.96%) |
Aug 06, 2020 | 104.22 | 104.99 | 103.20 | 104.83 | 94,975 | +2.95(+2.90%) |
Aug 05, 2020 | 101.64 | 102.35 | 100.88 | 101.88 | 66,441 | +2.00(+2.00%) |
Aug 04, 2020 | 96.48 | 99.89 | 96.29 | 99.88 | 60,672 | +3.09(+3.19%) |
Aug 03, 2020 | 96.56 | 96.83 | 95.90 | 96.79 | 35,151 | +0.29(+0.30%) |
Jul 31, 2020 | 96.60 | 96.63 | 95.35 | 96.50 | 53,000 | +1.52(+1.60%) |
Jul 30, 2020 | 94.82 | 95.41 | 93.62 | 94.98 | 53,751 | -1.94(-2.00%) |
Jul 29, 2020 | 97.04 | 97.99 | 95.50 | 96.92 | 82,342 | -0.72(-0.74%) |
Jul 28, 2020 | 96.69 | 97.67 | 96.24 | 97.64 | 59,837 | +0.55(+0.57%) |
Jul 27, 2020 | 96.77 | 97.39 | 96.45 | 97.09 | 130,522 | +3.26(+3.47%) |
Jul 24, 2020 | 93.98 | 94.22 | 93.10 | 93.83 | 62,500 | +1.16(+1.25%) |
Jul 23, 2020 | 92.30 | 93.45 | 91.65 | 92.67 | 84,621 | +0.01(+0.01%) |
Jul 22, 2020 | 90.73 | 92.93 | 90.50 | 92.66 | 51,837 | +3.06(+3.42%) |
Jul 21, 2020 | 89.12 | 89.97 | 88.96 | 89.60 | 34,417 | +2.73(+3.14%) |
Jul 20, 2020 | 86.74 | 87.08 | 86.39 | 86.87 | 48,145 | +0.89(+1.04%) |
Jul 17, 2020 | 85.67 | 86.22 | 85.54 | 85.98 | 10,500 | +0.82(+0.96%) |
Jul 16, 2020 | 85.63 | 85.98 | 85.02 | 85.16 | 20,687 | -0.84(-0.98%) |
Jul 15, 2020 | 85.37 | 86.00 | 85.12 | 86.00 | 16,446 | +0.57(+0.66%) |
Jul 14, 2020 | 85.09 | 85.58 | 84.84 | 85.43 | 21,241 | +0.17(+0.20%) |
Jul 13, 2020 | 86.00 | 86.19 | 85.14 | 85.26 | 21,281 | +0.45(+0.53%) |
Jul 10, 2020 | 85.01 | 85.01 | 84.43 | 84.81 | 19,000 | +0.19(+0.22%) |
Jul 09, 2020 | 85.61 | 85.63 | 84.14 | 84.62 | 33,287 | -0.14(-0.17%) |
Jul 08, 2020 | 84.85 | 85.09 | 84.50 | 84.76 | 23,144 | +1.00(+1.19%) |
Jul 07, 2020 | 83.40 | 84.22 | 83.32 | 83.76 | 27,214 | +0.01(+0.01%) |
Jul 06, 2020 | 83.75 | 83.92 | 83.22 | 83.75 | 20,752 | +1.03(+1.24%) |
Jul 02, 2020 | 82.71 | 83.14 | 82.56 | 82.72 | 17,900 | -0.30(-0.36%) |
Jul 01, 2020 | 83.46 | 83.46 | 82.40 | 83.02 | 14,071 | -0.51(-0.61%) |
Jun 30, 2020 | 82.54 | 83.70 | 82.30 | 83.53 | 16,087 | +0.83(+1.00%) |
Jun 29, 2020 | 82.37 | 82.73 | 82.21 | 82.70 | 45,438 | +0.23(+0.28%) |
Jun 26, 2020 | 81.62 | 82.53 | 81.26 | 82.47 | 19,400 | +0.54(+0.66%) |
Jun 25, 2020 | 81.92 | 82.02 | 81.42 | 81.93 | 22,698 | +0.07(+0.09%) |
Jun 24, 2020 | 82.13 | 82.86 | 81.59 | 81.86 | 43,551 | -0.90(-1.09%) |
Jun 23, 2020 | 82.63 | 83.03 | 82.30 | 82.76 | 30,502 | +0.42(+0.51%) |
Jun 22, 2020 | 82.28 | 82.75 | 81.89 | 82.34 | 44,600 | +0.52(+0.64%) |
Jun 19, 2020 | 81.31 | 81.95 | 81.15 | 81.82 | 18,000 | +0.96(+1.19%) |
Jun 18, 2020 | 81.00 | 81.00 | 80.52 | 80.86 | 12,040 | -0.36(-0.44%) |
Jun 17, 2020 | 80.97 | 81.23 | 80.80 | 81.22 | 14,004 | +0.04(+0.05%) |
Jun 16, 2020 | 80.90 | 81.32 | 80.73 | 81.18 | 8,223 | +0.31(+0.38%) |
Jun 15, 2020 | 80.05 | 81.14 | 79.72 | 80.87 | 26,702 | -0.45(-0.56%) |
Jun 12, 2020 | 81.82 | 82.08 | 80.85 | 81.32 | 41,500 | +0.08(+0.10%) |
Jun 11, 2020 | 82.06 | 82.32 | 80.74 | 81.24 | 26,885 | -1.27(-1.54%) |
Jun 10, 2020 | 81.86 | 82.51 | 80.14 | 82.51 | 19,870 | +1.41(+1.74%) |
Jun 09, 2020 | 81.17 | 81.45 | 80.69 | 81.10 | 20,017 | -0.31(-0.38%) |
Jun 08, 2020 | 80.41 | 81.47 | 80.30 | 81.41 | 30,511 | +1.51(+1.89%) |
Jun 05, 2020 | 80.09 | 80.13 | 79.31 | 79.90 | 31,200 | -1.34(-1.65%) |
Jun 04, 2020 | 81.29 | 81.45 | 80.15 | 81.24 | 21,101 | +0.55(+0.68%) |
Jun 03, 2020 | 81.05 | 81.05 | 80.26 | 80.69 | 39,009 | -1.56(-1.90%) |
Jun 02, 2020 | 83.05 | 83.05 | 81.53 | 82.25 | 20,903 | -0.58(-0.70%) |
Jun 01, 2020 | 81.83 | 82.99 | 81.83 | 82.83 | 12,616 | +0.81(+0.99%) |
May 29, 2020 | 81.61 | 82.41 | 81.24 | 82.02 | 26,900 | +0.94(+1.16%) |
May 28, 2020 | 81.49 | 81.49 | 80.34 | 81.08 | 22,860 | -0.16(-0.20%) |
May 27, 2020 | 79.66 | 81.24 | 79.17 | 81.24 | 29,148 | +0.22(+0.27%) |
May 26, 2020 | 81.35 | 81.60 | 80.43 | 81.02 | 29,132 | -0.45(-0.55%) |
May 22, 2020 | 81.21 | 81.84 | 80.98 | 81.47 | 20,900 | -0.01(-0.01%) |
May 21, 2020 | 82.34 | 82.41 | 80.58 | 81.48 | 25,704 | -1.28(-1.55%) |
May 20, 2020 | 82.97 | 83.16 | 82.57 | 82.76 | 29,555 | +0.46(+0.56%) |
May 19, 2020 | 82.10 | 82.72 | 81.99 | 82.30 | 35,168 | +1.08(+1.33%) |
May 18, 2020 | 81.86 | 81.99 | 81.08 | 81.22 | 62,882 | +0.64(+0.79%) |
May 15, 2020 | 80.01 | 80.75 | 79.66 | 80.58 | 32,500 | +1.49(+1.88%) |
May 14, 2020 | 77.90 | 79.10 | 77.88 | 79.09 | 23,952 | +0.90(+1.15%) |
May 13, 2020 | 77.88 | 78.51 | 77.51 | 78.19 | 20,629 | +0.32(+0.41%) |
May 12, 2020 | 77.96 | 78.23 | 77.50 | 77.87 | 23,900 | +0.02(+0.03%) |
May 11, 2020 | 77.96 | 78.24 | 77.34 | 77.85 | 27,446 | -0.28(-0.36%) |
May 08, 2020 | 78.12 | 78.60 | 77.67 | 78.13 | 37,500 | +0.10(+0.13%) |
May 07, 2020 | 76.60 | 78.29 | 76.60 | 78.03 | 34,741 | +1.51(+1.97%) |
May 06, 2020 | 76.71 | 76.84 | 76.03 | 76.52 | 52,594 | -0.67(-0.87%) |
May 05, 2020 | 76.52 | 77.29 | 76.44 | 77.19 | 59,072 | +0.30(+0.39%) |
May 04, 2020 | 77.40 | 77.49 | 76.89 | 76.89 | 55,140 | -0.60(-0.77%) |