Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 95.40 | 95.40 | 92.00 | 92.00 | 4,075 | -3.36(-3.52%) |
Jan 28, 2021 | 99.12 | 99.12 | 94.04 | 95.36 | 6,385 | -3.72(-3.75%) |
Jan 27, 2021 | 98.12 | 100.68 | 94.00 | 99.08 | 5,117 | +1.72(+1.77%) |
Jan 26, 2021 | 101.80 | 102.40 | 95.34 | 97.36 | 9,816 | -4.04(-3.98%) |
Jan 25, 2021 | 103.28 | 103.96 | 98.12 | 101.40 | 8,611 | -0.20(-0.20%) |
Jan 22, 2021 | 99.60 | 103.88 | 99.60 | 101.60 | 6,100 | +0.56(+0.55%) |
Jan 21, 2021 | 104.72 | 104.74 | 98.40 | 101.04 | 12,008 | -2.92(-2.81%) |
Jan 20, 2021 | 101.00 | 103.96 | 99.00 | 103.96 | 5,598 | +3.24(+3.22%) |
Jan 19, 2021 | 104.00 | 106.92 | 98.16 | 100.72 | 8,402 | -3.28(-3.15%) |
Jan 15, 2021 | 99.56 | 109.08 | 97.24 | 104.00 | 26,250 | +4.00(+4.00%) |
Jan 14, 2021 | 102.44 | 105.92 | 99.00 | 100.00 | 7,907 | -2.16(-2.11%) |
Jan 13, 2021 | 105.20 | 109.12 | 101.32 | 102.16 | 9,410 | -2.88(-2.74%) |
Jan 12, 2021 | 101.72 | 105.96 | 100.04 | 105.04 | 12,371 | +3.24(+3.18%) |
Jan 11, 2021 | 105.20 | 105.26 | 98.64 | 101.80 | 9,061 | -3.84(-3.63%) |
Jan 08, 2021 | 109.84 | 109.84 | 104.60 | 105.64 | 8,475 | +0.00(+0.00%) |
Jan 07, 2021 | 115.00 | 116.16 | 103.40 | 105.64 | 13,857 | -9.48(-8.23%) |
Jan 06, 2021 | 109.92 | 118.40 | 109.92 | 115.12 | 6,810 | +4.36(+3.94%) |
Jan 05, 2021 | 108.32 | 112.76 | 107.60 | 110.76 | 3,791 | +1.00(+0.91%) |
Jan 04, 2021 | 108.80 | 112.00 | 106.13 | 109.76 | 4,331 | +1.32(+1.22%) |
Dec 31, 2020 | 108.44 | 108.44 | 108.44 | 7,565 | +2.36(+2.22%) | |
Dec 30, 2020 | 102.80 | 107.44 | 102.80 | 106.08 | 7,565 | +4.28(+4.20%) |
Dec 29, 2020 | 102.72 | 106.40 | 100.12 | 101.80 | 10,102 | +0.84(+0.83%) |
Dec 28, 2020 | 111.32 | 113.08 | 99.94 | 100.96 | 14,208 | -7.80(-7.17%) |
Dec 24, 2020 | 104.00 | 109.96 | 104.00 | 108.76 | 6,550 | +4.28(+4.10%) |
Dec 23, 2020 | 99.04 | 105.52 | 99.04 | 104.48 | 6,631 | +4.36(+4.35%) |
Dec 22, 2020 | 98.68 | 100.76 | 98.68 | 100.12 | 13,464 | +1.24(+1.25%) |
Dec 21, 2020 | 97.24 | 101.72 | 96.28 | 98.88 | 10,805 | +0.28(+0.28%) |
Dec 18, 2020 | 98.76 | 100.40 | 97.40 | 98.60 | 7,375 | -1.32(-1.32%) |
Dec 17, 2020 | 94.96 | 101.30 | 93.27 | 99.92 | 8,689 | +6.84(+7.35%) |
Dec 16, 2020 | 86.40 | 96.84 | 86.40 | 93.08 | 16,319 | +6.68(+7.73%) |
Dec 15, 2020 | 94.76 | 94.84 | 84.00 | 86.40 | 22,915 | -7.20(-7.69%) |
Dec 14, 2020 | 104.52 | 104.63 | 93.52 | 93.60 | 12,583 | -8.80(-8.59%) |
Dec 11, 2020 | 101.64 | 106.64 | 100.56 | 102.40 | 13,550 | +1.28(+1.27%) |
Dec 10, 2020 | 108.44 | 114.68 | 100.68 | 101.12 | 11,831 | -7.32(-6.75%) |
Dec 09, 2020 | 117.24 | 117.24 | 106.96 | 108.44 | 10,153 | -6.84(-5.93%) |
Dec 08, 2020 | 119.20 | 120.32 | 114.00 | 115.28 | 13,234 | -4.56(-3.81%) |
Dec 07, 2020 | 119.64 | 120.58 | 116.40 | 119.84 | 12,843 | +1.96(+1.66%) |
Dec 04, 2020 | 121.68 | 121.84 | 115.00 | 117.88 | 9,750 | -2.12(-1.77%) |
Dec 03, 2020 | 119.68 | 123.40 | 115.24 | 120.00 | 37,049 | -0.52(-0.43%) |
Dec 02, 2020 | 102.28 | 121.04 | 97.76 | 120.52 | 104,767 | +15.08(+14.30%) |
Dec 01, 2020 | 104.80 | 108.47 | 104.64 | 105.44 | 1,342 | +0.48(+0.46%) |
Nov 30, 2020 | 111.96 | 112.00 | 102.44 | 104.96 | 27,177 | -5.73(-5.17%) |
Nov 27, 2020 | 108.24 | 113.44 | 104.40 | 110.69 | 2,475 | +0.69(+0.62%) |
Nov 25, 2020 | 111.76 | 111.76 | 106.13 | 110.00 | 5,375 | -2.24(-2.00%) |
Nov 24, 2020 | 111.92 | 115.74 | 108.81 | 112.24 | 10,000 | +0.68(+0.61%) |
Nov 23, 2020 | 108.08 | 112.00 | 102.76 | 111.56 | 22,854 | +6.64(+6.33%) |
Nov 20, 2020 | 101.96 | 106.44 | 100.02 | 104.92 | 5,800 | +3.36(+3.31%) |
Nov 19, 2020 | 99.60 | 101.96 | 99.20 | 101.56 | 3,689 | +2.12(+2.13%) |
Nov 18, 2020 | 102.12 | 102.12 | 98.64 | 99.44 | 1,129 | -2.32(-2.28%) |
Nov 17, 2020 | 101.08 | 103.36 | 100.00 | 101.76 | 1,580 | +0.56(+0.55%) |
Nov 16, 2020 | 98.45 | 102.88 | 98.44 | 101.20 | 2,433 | -0.76(-0.75%) |
Nov 13, 2020 | 101.96 | 102.40 | 100.04 | 101.96 | 1,475 | +1.52(+1.51%) |
Nov 12, 2020 | 101.92 | 102.36 | 99.30 | 100.44 | 1,226 | -1.20(-1.18%) |
Nov 11, 2020 | 93.80 | 101.92 | 92.24 | 101.64 | 5,973 | +8.32(+8.92%) |
Nov 10, 2020 | 93.96 | 94.04 | 91.08 | 93.32 | 1,566 | -0.48(-0.51%) |
Nov 09, 2020 | 98.32 | 100.00 | 93.68 | 93.80 | 2,658 | -4.36(-4.44%) |
Nov 06, 2020 | 98.52 | 99.28 | 96.12 | 98.16 | 2,475 | +0.56(+0.57%) |
Nov 05, 2020 | 100.96 | 100.96 | 96.29 | 97.60 | 523 | -1.64(-1.65%) |
Nov 04, 2020 | 98.12 | 101.00 | 98.08 | 99.24 | 1,079 | +0.12(+0.12%) |
Nov 03, 2020 | 100.32 | 100.32 | 97.99 | 99.12 | 1,383 | -1.28(-1.27%) |
Nov 02, 2020 | 98.32 | 100.40 | 98.32 | 100.40 | 912 | +2.28(+2.32%) |
Oct 30, 2020 | 97.88 | 99.88 | 96.56 | 98.12 | 1,225 | -1.88(-1.88%) |
Oct 29, 2020 | 96.28 | 100.00 | 95.08 | 100.00 | 2,319 | +4.40(+4.60%) |
Oct 28, 2020 | 99.08 | 99.08 | 95.52 | 95.60 | 1,311 | -5.84(-5.76%) |
Oct 27, 2020 | 100.96 | 101.44 | 98.16 | 101.44 | 2,082 | +1.04(+1.04%) |
Oct 26, 2020 | 98.72 | 100.84 | 96.36 | 100.40 | 1,773 | +0.48(+0.48%) |
Oct 23, 2020 | 99.68 | 99.94 | 98.00 | 99.92 | 475 | -0.48(-0.48%) |
Oct 22, 2020 | 100.24 | 100.64 | 98.56 | 100.40 | 6,140 | +1.96(+1.99%) |
Oct 21, 2020 | 98.28 | 100.28 | 92.92 | 98.44 | 3,330 | +0.56(+0.57%) |
Oct 20, 2020 | 99.36 | 100.40 | 92.52 | 97.88 | 7,124 | -0.92(-0.93%) |
Oct 19, 2020 | 95.12 | 100.00 | 95.12 | 98.80 | 5,337 | +2.92(+3.05%) |
Oct 16, 2020 | 96.88 | 97.81 | 92.72 | 95.88 | 950 | -1.36(-1.40%) |
Oct 15, 2020 | 95.16 | 98.80 | 95.16 | 97.24 | 5,856 | -0.44(-0.45%) |
Oct 14, 2020 | 98.56 | 98.56 | 96.44 | 97.68 | 981 | -1.44(-1.45%) |
Oct 13, 2020 | 101.88 | 101.88 | 97.20 | 99.12 | 1,927 | -0.88(-0.88%) |
Oct 12, 2020 | 97.20 | 100.56 | 97.20 | 100.00 | 1,435 | +0.00(+0.00%) |
Oct 09, 2020 | 100.60 | 100.88 | 98.70 | 100.00 | 1,300 | -0.48(-0.48%) |
Oct 08, 2020 | 95.92 | 101.68 | 95.92 | 100.48 | 13,600 | +2.60(+2.66%) |
Oct 07, 2020 | 100.40 | 102.14 | 96.00 | 97.88 | 4,131 | -1.32(-1.33%) |
Oct 06, 2020 | 100.96 | 103.92 | 98.49 | 99.20 | 11,576 | -1.12(-1.12%) |
Oct 05, 2020 | 88.36 | 101.08 | 88.36 | 100.32 | 14,808 | +13.21(+15.16%) |
Oct 02, 2020 | 86.88 | 87.40 | 83.24 | 87.11 | 7,475 | +4.51(+5.46%) |
Oct 01, 2020 | 77.48 | 82.80 | 77.48 | 82.60 | 3,496 | +6.32(+8.29%) |
Sep 30, 2020 | 79.64 | 82.20 | 76.28 | 76.28 | 933 | -1.36(-1.75%) |
Sep 29, 2020 | 78.96 | 80.60 | 77.64 | 77.64 | 5,381 | -1.48(-1.87%) |
Sep 28, 2020 | 80.64 | 83.96 | 79.12 | 79.12 | 882 | -1.48(-1.84%) |
Sep 25, 2020 | 80.36 | 83.96 | 80.36 | 80.60 | 2,175 | -1.44(-1.76%) |
Sep 24, 2020 | 80.76 | 84.36 | 80.76 | 82.04 | 1,582 | +0.28(+0.34%) |
Sep 23, 2020 | 86.12 | 87.00 | 80.48 | 81.76 | 2,397 | -5.92(-6.75%) |
Sep 22, 2020 | 87.00 | 87.68 | 83.60 | 87.68 | 1,615 | -0.32(-0.36%) |
Sep 21, 2020 | 89.20 | 89.84 | 84.56 | 88.00 | 2,542 | -3.56(-3.89%) |
Sep 18, 2020 | 85.44 | 91.56 | 85.08 | 91.56 | 4,050 | +7.24(+8.59%) |
Sep 17, 2020 | 83.44 | 84.48 | 83.36 | 84.32 | 2,371 | -0.88(-1.03%) |
Sep 16, 2020 | 85.52 | 85.68 | 83.20 | 85.20 | 1,425 | +1.08(+1.28%) |
Sep 15, 2020 | 85.72 | 85.72 | 80.04 | 84.12 | 6,714 | -0.64(-0.76%) |
Sep 14, 2020 | 79.96 | 84.76 | 79.20 | 84.76 | 6,387 | +5.92(+7.51%) |
Sep 11, 2020 | 78.92 | 79.28 | 77.68 | 78.84 | 3,200 | -0.08(-0.10%) |
Sep 10, 2020 | 78.52 | 79.95 | 77.56 | 78.92 | 6,023 | +2.16(+2.81%) |
Sep 09, 2020 | 80.04 | 80.04 | 76.72 | 76.76 | 7,736 | +0.76(+1.00%) |
Sep 08, 2020 | 85.08 | 87.40 | 76.00 | 76.00 | 18,379 | -1.52(-1.96%) |
Sep 04, 2020 | 80.92 | 81.36 | 77.52 | 77.52 | 13,700 | -1.20(-1.52%) |
Sep 03, 2020 | 80.52 | 81.64 | 78.72 | 78.72 | 8,970 | +0.00(+0.00%) |
Sep 02, 2020 | 82.20 | 85.40 | 78.72 | 78.72 | 8,273 | -2.04(-2.53%) |
Sep 01, 2020 | 80.12 | 82.20 | 79.40 | 80.76 | 9,605 | -1.00(-1.22%) |
Aug 31, 2020 | 87.48 | 88.04 | 80.92 | 81.76 | 7,837 | -7.52(-8.42%) |
Aug 28, 2020 | 94.00 | 94.12 | 89.24 | 89.28 | 3,950 | -4.84(-5.14%) |
Aug 27, 2020 | 88.76 | 94.12 | 88.05 | 94.12 | 3,518 | +3.92(+4.35%) |
Aug 26, 2020 | 92.92 | 95.16 | 90.20 | 90.20 | 1,272 | -1.56(-1.70%) |
Aug 25, 2020 | 89.96 | 93.92 | 89.96 | 91.76 | 3,678 | +1.76(+1.96%) |
Aug 24, 2020 | 89.88 | 93.92 | 89.44 | 90.00 | 4,020 | -0.96(-1.06%) |
Aug 21, 2020 | 92.04 | 94.42 | 90.49 | 90.96 | 3,025 | -1.08(-1.17%) |
Aug 20, 2020 | 97.40 | 97.40 | 92.04 | 92.04 | 3,004 | -4.56(-4.72%) |
Aug 19, 2020 | 96.16 | 97.48 | 95.68 | 96.60 | 1,452 | -1.28(-1.31%) |
Aug 18, 2020 | 100.76 | 103.52 | 94.60 | 97.88 | 11,676 | -4.68(-4.56%) |
Aug 17, 2020 | 103.80 | 105.36 | 101.08 | 102.56 | 2,438 | +1.24(+1.22%) |
Aug 14, 2020 | 104.76 | 104.76 | 101.32 | 101.32 | 925 | -2.44(-2.35%) |
Aug 13, 2020 | 101.20 | 106.00 | 101.20 | 103.76 | 6,990 | +1.86(+1.83%) |
Aug 12, 2020 | 101.56 | 103.68 | 101.56 | 101.90 | 2,229 | -0.58(-0.57%) |
Aug 11, 2020 | 101.20 | 107.68 | 101.20 | 102.48 | 1,459 | +1.20(+1.18%) |
Aug 10, 2020 | 102.20 | 105.02 | 101.28 | 101.28 | 2,050 | -0.04(-0.04%) |
Aug 07, 2020 | 105.00 | 107.16 | 101.28 | 101.32 | 2,600 | -3.72(-3.54%) |
Aug 06, 2020 | 108.92 | 111.80 | 103.48 | 105.04 | 11,206 | -4.04(-3.70%) |
Aug 05, 2020 | 111.00 | 113.84 | 108.04 | 109.08 | 4,090 | -2.92(-2.61%) |
Aug 04, 2020 | 115.44 | 115.44 | 108.08 | 112.00 | 4,744 | -1.60(-1.41%) |
Aug 03, 2020 | 103.64 | 114.00 | 103.64 | 113.60 | 16,764 | +8.76(+8.36%) |
Jul 31, 2020 | 102.00 | 106.00 | 102.00 | 104.84 | 6,600 | +4.28(+4.26%) |
Jul 30, 2020 | 103.12 | 103.68 | 96.80 | 100.56 | 5,782 | -2.24(-2.18%) |
Jul 29, 2020 | 99.60 | 103.20 | 98.24 | 102.80 | 11,216 | +4.60(+4.68%) |
Jul 28, 2020 | 92.24 | 99.60 | 92.24 | 98.20 | 6,222 | +6.00(+6.51%) |
Jul 27, 2020 | 94.60 | 95.80 | 92.16 | 92.20 | 5,625 | +2.00(+2.22%) |
Jul 24, 2020 | 90.00 | 92.60 | 89.70 | 90.20 | 5,150 | -2.00(-2.17%) |
Jul 23, 2020 | 94.68 | 100.00 | 92.12 | 92.20 | 13,131 | -3.20(-3.35%) |
Jul 22, 2020 | 96.68 | 97.56 | 91.84 | 95.40 | 7,576 | -3.88(-3.91%) |
Jul 21, 2020 | 96.80 | 101.20 | 96.80 | 99.28 | 5,461 | +3.40(+3.55%) |
Jul 20, 2020 | 97.96 | 101.04 | 95.36 | 95.88 | 9,810 | +0.92(+0.97%) |
Jul 17, 2020 | 89.04 | 96.28 | 89.04 | 94.96 | 6,275 | +6.04(+6.79%) |
Jul 16, 2020 | 91.00 | 93.12 | 88.04 | 88.92 | 3,667 | -4.80(-5.12%) |
Jul 15, 2020 | 92.52 | 96.36 | 91.12 | 93.72 | 7,826 | +3.32(+3.67%) |
Jul 14, 2020 | 95.20 | 95.74 | 89.12 | 90.40 | 7,835 | -4.24(-4.48%) |
Jul 13, 2020 | 93.08 | 99.48 | 93.08 | 94.64 | 10,350 | +3.64(+4.00%) |
Jul 10, 2020 | 96.92 | 100.28 | 90.04 | 91.00 | 11,550 | -7.76(-7.86%) |
Jul 09, 2020 | 102.00 | 103.95 | 96.64 | 98.76 | 9,322 | -3.32(-3.25%) |
Jul 08, 2020 | 100.84 | 106.56 | 100.84 | 102.08 | 9,214 | +2.00(+2.00%) |
Jul 07, 2020 | 113.08 | 115.12 | 99.06 | 100.08 | 13,322 | -13.12(-11.59%) |
Jul 06, 2020 | 103.32 | 124.00 | 103.32 | 113.20 | 24,969 | +12.20(+12.08%) |
Jul 02, 2020 | 101.04 | 105.96 | 101.00 | 101.00 | 5,975 | +0.36(+0.36%) |
Jul 01, 2020 | 102.24 | 103.84 | 100.16 | 100.64 | 3,017 | -2.08(-2.02%) |
Jun 30, 2020 | 95.68 | 103.16 | 93.24 | 102.72 | 11,156 | +6.82(+7.11%) |
Jun 29, 2020 | 89.44 | 100.00 | 89.44 | 95.90 | 10,180 | +5.50(+6.08%) |
Jun 26, 2020 | 98.00 | 98.00 | 90.00 | 90.40 | 6,475 | -7.92(-8.06%) |
Jun 25, 2020 | 100.64 | 101.64 | 96.36 | 98.32 | 6,192 | -1.16(-1.17%) |
Jun 24, 2020 | 108.00 | 108.00 | 98.78 | 99.48 | 16,862 | -8.20(-7.62%) |
Jun 23, 2020 | 106.64 | 107.90 | 103.74 | 107.68 | 7,441 | +0.56(+0.52%) |
Jun 22, 2020 | 109.20 | 109.56 | 104.72 | 107.12 | 6,875 | -2.12(-1.94%) |
Jun 19, 2020 | 108.00 | 112.00 | 104.04 | 109.24 | 21,875 | +1.12(+1.04%) |
Jun 18, 2020 | 89.00 | 108.78 | 85.92 | 108.12 | 55,472 | +24.04(+28.59%) |
Jun 17, 2020 | 79.24 | 84.40 | 79.24 | 84.08 | 19,299 | +3.48(+4.32%) |
Jun 16, 2020 | 80.08 | 82.52 | 76.88 | 80.60 | 16,914 | -0.08(-0.10%) |
Jun 15, 2020 | 76.00 | 80.80 | 75.95 | 80.68 | 9,479 | +4.68(+6.16%) |
Jun 12, 2020 | 74.48 | 79.20 | 74.48 | 76.00 | 5,725 | -1.60(-2.06%) |
Jun 11, 2020 | 81.44 | 81.44 | 76.00 | 77.60 | 12,325 | -2.40(-3.00%) |
Jun 10, 2020 | 72.00 | 81.28 | 72.00 | 80.00 | 19,968 | +8.00(+11.11%) |
Jun 09, 2020 | 75.44 | 77.24 | 72.00 | 72.00 | 14,228 | -4.92(-6.40%) |
Jun 08, 2020 | 81.76 | 82.48 | 76.00 | 76.92 | 14,143 | -3.48(-4.33%) |
Jun 05, 2020 | 78.00 | 85.08 | 76.87 | 80.40 | 28,400 | +4.24(+5.57%) |
Jun 04, 2020 | 76.04 | 77.28 | 72.04 | 76.16 | 116,422 | -2.08(-2.66%) |
Jun 03, 2020 | 88.00 | 90.11 | 77.30 | 78.24 | 30,399 | -14.92(-16.02%) |
Jun 02, 2020 | 98.96 | 101.08 | 91.64 | 93.16 | 8,473 | -6.64(-6.65%) |
Jun 01, 2020 | 101.52 | 103.12 | 99.20 | 99.80 | 3,640 | -3.80(-3.67%) |
May 29, 2020 | 104.80 | 104.80 | 98.49 | 103.60 | 2,350 | -1.92(-1.82%) |
May 28, 2020 | 99.24 | 105.52 | 99.24 | 105.52 | 3,002 | +4.84(+4.81%) |
May 27, 2020 | 110.56 | 110.56 | 98.44 | 100.68 | 2,912 | -7.28(-6.74%) |
May 26, 2020 | 111.60 | 114.52 | 105.00 | 107.96 | 13,951 | -0.04(-0.04%) |
May 22, 2020 | 100.40 | 108.00 | 96.16 | 108.00 | 6,575 | +5.88(+5.76%) |
May 21, 2020 | 97.40 | 102.24 | 97.40 | 102.12 | 1,304 | +2.52(+2.53%) |
May 20, 2020 | 99.20 | 102.40 | 97.06 | 99.60 | 6,305 | +1.16(+1.18%) |
May 19, 2020 | 94.40 | 101.56 | 94.40 | 98.44 | 1,291 | +2.44(+2.54%) |
May 18, 2020 | 95.24 | 102.24 | 94.60 | 96.00 | 2,321 | +0.00(+0.00%) |
May 15, 2020 | 93.00 | 98.00 | 93.00 | 96.00 | 1,525 | +1.96(+2.08%) |
May 14, 2020 | 92.20 | 95.36 | 88.34 | 94.04 | 2,038 | +1.00(+1.07%) |
May 13, 2020 | 96.76 | 96.80 | 88.00 | 93.04 | 8,624 | -2.96(-3.08%) |
May 12, 2020 | 102.28 | 103.67 | 94.88 | 96.00 | 6,117 | -3.56(-3.58%) |
May 11, 2020 | 97.76 | 102.28 | 97.76 | 99.56 | 8,806 | +1.48(+1.51%) |
May 08, 2020 | 96.68 | 103.50 | 96.68 | 98.08 | 3,925 | -1.36(-1.37%) |
May 07, 2020 | 105.12 | 105.12 | 98.56 | 99.44 | 3,108 | -3.76(-3.64%) |
May 06, 2020 | 107.92 | 108.00 | 101.46 | 103.20 | 1,641 | -1.48(-1.41%) |
May 05, 2020 | 97.68 | 106.88 | 97.68 | 104.68 | 2,159 | +5.68(+5.74%) |
May 04, 2020 | 96.52 | 103.26 | 96.52 | 99.00 | 1,136 | +0.48(+0.49%) |
May 01, 2020 | 99.92 | 108.84 | 96.28 | 98.52 | 2,600 | -3.88(-3.79%) |
Apr 30, 2020 | 108.68 | 108.92 | 102.40 | 102.40 | 2,535 | -4.12(-3.87%) |
Apr 29, 2020 | 102.00 | 108.96 | 102.00 | 106.52 | 4,488 | +4.04(+3.94%) |
Apr 28, 2020 | 103.80 | 106.00 | 100.04 | 102.48 | 3,269 | -2.92(-2.77%) |
Apr 27, 2020 | 101.08 | 105.96 | 100.31 | 105.40 | 6,970 | +3.40(+3.33%) |
Apr 24, 2020 | 104.48 | 106.00 | 102.00 | 102.00 | 4,250 | -6.00(-5.56%) |
Apr 23, 2020 | 103.20 | 108.00 | 101.60 | 108.00 | 1,896 | +3.64(+3.49%) |
Apr 22, 2020 | 106.28 | 108.88 | 103.76 | 104.36 | 2,437 | +1.16(+1.12%) |
Apr 21, 2020 | 114.00 | 114.80 | 100.00 | 103.20 | 12,444 | -12.48(-10.79%) |
Apr 20, 2020 | 112.00 | 116.00 | 110.40 | 115.68 | 16,765 | +3.36(+2.99%) |
Apr 17, 2020 | 111.20 | 113.40 | 107.36 | 112.32 | 1,725 | +3.12(+2.86%) |
Apr 16, 2020 | 111.20 | 113.36 | 106.08 | 109.20 | 4,018 | -2.80(-2.50%) |
Apr 15, 2020 | 112.08 | 114.00 | 111.36 | 112.00 | 3,778 | -1.60(-1.41%) |
Apr 14, 2020 | 116.00 | 116.00 | 110.76 | 113.60 | 7,503 | -2.24(-1.93%) |
Apr 13, 2020 | 112.04 | 116.60 | 110.69 | 115.84 | 9,115 | +2.24(+1.97%) |
Apr 09, 2020 | 111.60 | 115.04 | 111.20 | 113.60 | 5,750 | +1.24(+1.10%) |
Apr 08, 2020 | 105.84 | 112.36 | 105.84 | 112.36 | 4,482 | +4.36(+4.04%) |
Apr 07, 2020 | 105.00 | 112.00 | 104.52 | 108.00 | 9,964 | +9.28(+9.40%) |
Apr 06, 2020 | 115.96 | 115.96 | 98.72 | 98.72 | 9,003 | -16.60(-14.39%) |
Apr 03, 2020 | 114.08 | 115.96 | 107.32 | 115.32 | 6,400 | -0.72(-0.62%) |
Apr 02, 2020 | 114.36 | 119.12 | 104.52 | 116.04 | 15,475 | -2.32(-1.96%) |
Apr 01, 2020 | 113.48 | 123.64 | 112.01 | 118.36 | 13,146 | +2.36(+2.03%) |
Mar 31, 2020 | 111.64 | 118.84 | 110.92 | 116.00 | 9,368 | +2.04(+1.79%) |
Mar 30, 2020 | 120.00 | 121.68 | 113.96 | 113.96 | 9,986 | -6.04(-5.03%) |
Mar 27, 2020 | 111.64 | 120.00 | 99.56 | 120.00 | 16,600 | +7.80(+6.95%) |
Mar 26, 2020 | 113.00 | 115.92 | 104.00 | 112.20 | 14,869 | +1.84(+1.67%) |
Mar 25, 2020 | 100.00 | 112.00 | 100.00 | 110.36 | 19,467 | +9.08(+8.97%) |
Mar 24, 2020 | 100.72 | 106.48 | 97.64 | 101.28 | 7,607 | +4.56(+4.71%) |
Mar 23, 2020 | 102.00 | 102.00 | 88.84 | 96.72 | 16,315 | -3.28(-3.28%) |
Mar 20, 2020 | 92.48 | 103.48 | 92.48 | 100.00 | 15,550 | +7.56(+8.18%) |
Mar 19, 2020 | 78.20 | 92.44 | 78.20 | 92.44 | 13,216 | +10.28(+12.51%) |
Mar 18, 2020 | 86.24 | 87.84 | 76.44 | 82.16 | 4,898 | -7.04(-7.89%) |
Mar 17, 2020 | 80.04 | 92.02 | 80.00 | 89.20 | 10,519 | +9.16(+11.44%) |
Mar 16, 2020 | 86.72 | 86.72 | 80.00 | 80.04 | 17,025 | -10.68(-11.77%) |
Mar 13, 2020 | 102.04 | 102.40 | 88.40 | 90.72 | 18,100 | -5.04(-5.26%) |
Mar 12, 2020 | 116.76 | 116.76 | 92.68 | 95.76 | 39,146 | -25.00(-20.70%) |
Mar 11, 2020 | 132.68 | 137.84 | 100.00 | 120.76 | 70,992 | -19.24(-13.74%) |
Mar 10, 2020 | 122.80 | 145.68 | 120.04 | 140.00 | 82,356 | +24.00(+20.69%) |
Mar 09, 2020 | 108.80 | 120.00 | 100.84 | 116.00 | 35,113 | +3.20(+2.84%) |
Mar 06, 2020 | 111.64 | 113.20 | 109.56 | 112.80 | 15,650 | +0.56(+0.50%) |
Mar 05, 2020 | 106.72 | 112.53 | 106.08 | 112.24 | 9,978 | +1.52(+1.37%) |
Mar 04, 2020 | 108.36 | 113.96 | 105.32 | 110.72 | 14,310 | -0.84(-0.75%) |
Mar 03, 2020 | 113.52 | 118.16 | 105.28 | 111.56 | 28,434 | +1.04(+0.94%) |
Mar 02, 2020 | 92.16 | 117.16 | 90.28 | 110.52 | 37,914 | +10.56(+10.56%) |
Feb 28, 2020 | 110.04 | 110.04 | 74.03 | 99.96 | 75,825 | -17.36(-14.80%) |
Feb 27, 2020 | 147.68 | 148.76 | 93.88 | 117.32 | 107,283 | -22.04(-15.82%) |
Feb 26, 2020 | 124.00 | 144.68 | 124.00 | 139.36 | 150,143 | +19.36(+16.13%) |
Feb 25, 2020 | 108.84 | 120.00 | 108.80 | 120.00 | 74,284 | +16.32(+15.74%) |
Feb 24, 2020 | 89.00 | 116.20 | 81.68 | 103.68 | 66,288 | +11.00(+11.87%) |
Feb 21, 2020 | 94.20 | 96.64 | 91.00 | 92.68 | 17,175 | -3.92(-4.06%) |
Feb 20, 2020 | 90.08 | 99.52 | 88.00 | 96.60 | 36,563 | +6.52(+7.24%) |
Feb 19, 2020 | 84.40 | 91.88 | 81.72 | 90.08 | 42,611 | +8.48(+10.39%) |
Feb 18, 2020 | 68.20 | 82.00 | 68.20 | 81.60 | 25,786 | +14.16(+21.00%) |
Feb 14, 2020 | 72.00 | 72.00 | 64.64 | 67.44 | 7,550 | -4.72(-6.54%) |
Feb 13, 2020 | 74.00 | 74.35 | 70.95 | 72.16 | 4,094 | -3.02(-4.02%) |
Feb 12, 2020 | 72.76 | 75.88 | 72.76 | 75.18 | 3,956 | +2.42(+3.33%) |
Feb 11, 2020 | 85.00 | 85.00 | 70.00 | 72.76 | 23,535 | -13.24(-15.40%) |
Feb 10, 2020 | 72.32 | 93.84 | 72.32 | 86.00 | 48,309 | +14.96(+21.06%) |
Feb 07, 2020 | 58.36 | 71.20 | 58.20 | 71.04 | 26,900 | +11.60(+19.52%) |
Feb 06, 2020 | 56.20 | 59.44 | 51.00 | 59.44 | 9,990 | +1.84(+3.19%) |
Feb 05, 2020 | 56.20 | 57.60 | 55.36 | 57.60 | 2,589 | -0.04(-0.07%) |
Feb 04, 2020 | 51.04 | 57.64 | 51.04 | 57.64 | 4,195 | +5.56(+10.68%) |