Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 105.44 | 106.08 | 101.97 | 102.09 | 176,486 | -4.11(-3.87%) |
Jan 28, 2021 | 104.14 | 107.22 | 103.17 | 106.20 | 335,746 | +3.61(+3.52%) |
Jan 27, 2021 | 104.69 | 105.01 | 101.86 | 102.59 | 308,312 | -4.20(-3.93%) |
Jan 26, 2021 | 111.77 | 111.98 | 106.71 | 106.79 | 192,365 | -3.43(-3.11%) |
Jan 25, 2021 | 111.36 | 112.10 | 109.12 | 110.23 | 215,053 | -1.94(-1.73%) |
Jan 22, 2021 | 112.00 | 112.88 | 111.52 | 112.17 | 127,383 | -1.30(-1.14%) |
Jan 21, 2021 | 115.56 | 115.93 | 113.06 | 113.46 | 140,281 | -2.49(-2.15%) |
Jan 20, 2021 | 116.93 | 117.38 | 115.46 | 115.95 | 122,132 | -0.14(-0.12%) |
Jan 19, 2021 | 115.08 | 116.54 | 114.73 | 116.09 | 206,324 | +1.98(+1.73%) |
Jan 15, 2021 | 114.38 | 114.89 | 113.04 | 114.11 | 251,411 | -1.61(-1.39%) |
Jan 14, 2021 | 117.15 | 118.09 | 115.13 | 115.73 | 218,629 | +0.00(+0.00%) |
Jan 13, 2021 | 116.53 | 116.78 | 114.52 | 115.73 | 155,452 | -0.86(-0.73%) |
Jan 12, 2021 | 116.01 | 117.67 | 115.81 | 116.58 | 207,505 | +0.92(+0.80%) |
Jan 11, 2021 | 113.38 | 116.00 | 112.81 | 115.66 | 124,768 | +0.58(+0.50%) |
Jan 08, 2021 | 115.32 | 115.62 | 113.21 | 115.08 | 208,611 | -0.49(-0.43%) |
Jan 07, 2021 | 115.93 | 117.11 | 114.45 | 115.57 | 325,374 | -1.90(-1.62%) |
Jan 06, 2021 | 114.27 | 118.39 | 114.27 | 117.47 | 230,384 | +4.72(+4.19%) |
Jan 05, 2021 | 109.72 | 113.75 | 109.72 | 112.75 | 181,422 | +3.25(+2.96%) |
Jan 04, 2021 | 114.69 | 114.69 | 108.93 | 109.50 | 216,551 | -4.95(-4.32%) |
Dec 31, 2020 | 114.45 | 114.45 | 114.45 | 96,148 | +0.09(+0.08%) | |
Dec 30, 2020 | 112.23 | 115.19 | 112.23 | 114.36 | 96,148 | +2.11(+1.88%) |
Dec 29, 2020 | 114.17 | 114.20 | 111.92 | 112.24 | 134,574 | -0.94(-0.83%) |
Dec 28, 2020 | 112.36 | 114.01 | 112.03 | 113.19 | 181,119 | +1.75(+1.57%) |
Dec 24, 2020 | 111.73 | 111.73 | 109.75 | 111.44 | 70,350 | +0.08(+0.07%) |
Dec 23, 2020 | 109.71 | 111.83 | 109.71 | 111.36 | 128,657 | +2.73(+2.52%) |
Dec 22, 2020 | 108.73 | 109.03 | 107.49 | 108.62 | 190,119 | +0.43(+0.40%) |
Dec 21, 2020 | 108.21 | 109.56 | 106.49 | 108.19 | 372,567 | -2.72(-2.45%) |
Dec 18, 2020 | 111.56 | 113.01 | 110.36 | 110.91 | 531,186 | -0.28(-0.26%) |
Dec 17, 2020 | 112.28 | 112.91 | 110.72 | 111.19 | 231,872 | -1.05(-0.94%) |
Dec 16, 2020 | 114.22 | 114.37 | 111.43 | 112.24 | 217,982 | -1.78(-1.56%) |
Dec 15, 2020 | 112.95 | 114.13 | 111.17 | 114.02 | 213,617 | +2.72(+2.44%) |
Dec 14, 2020 | 115.81 | 115.98 | 111.22 | 111.31 | 259,785 | -2.64(-2.31%) |
Dec 11, 2020 | 115.13 | 116.06 | 113.61 | 113.95 | 309,867 | -2.01(-1.73%) |
Dec 10, 2020 | 116.10 | 117.67 | 115.49 | 115.95 | 273,722 | -1.19(-1.02%) |
Dec 09, 2020 | 117.25 | 118.80 | 116.75 | 117.14 | 179,049 | +0.12(+0.10%) |
Dec 08, 2020 | 115.95 | 117.31 | 115.45 | 117.02 | 205,291 | +0.46(+0.40%) |
Dec 07, 2020 | 118.54 | 118.94 | 115.91 | 116.56 | 186,286 | -2.80(-2.35%) |
Dec 04, 2020 | 118.60 | 119.91 | 117.66 | 119.36 | 178,926 | +2.80(+2.40%) |
Dec 03, 2020 | 116.32 | 117.98 | 116.27 | 116.56 | 174,438 | +0.60(+0.52%) |
Dec 02, 2020 | 113.87 | 116.29 | 112.91 | 115.96 | 291,457 | +1.67(+1.46%) |
Dec 01, 2020 | 116.14 | 116.87 | 114.16 | 114.29 | 275,650 | +0.92(+0.81%) |
Nov 30, 2020 | 118.13 | 118.74 | 112.75 | 113.38 | 410,405 | -5.11(-4.31%) |
Nov 27, 2020 | 117.84 | 118.99 | 116.87 | 118.48 | 121,893 | -0.06(-0.05%) |
Nov 25, 2020 | 119.34 | 119.34 | 116.42 | 118.54 | 608,857 | -1.48(-1.23%) |
Nov 24, 2020 | 116.07 | 120.20 | 115.90 | 120.02 | 248,769 | +5.98(+5.24%) |
Nov 23, 2020 | 110.98 | 114.39 | 110.90 | 114.03 | 207,237 | +4.37(+3.99%) |
Nov 20, 2020 | 113.71 | 113.91 | 109.45 | 109.66 | 490,833 | -4.63(-4.05%) |
Nov 19, 2020 | 112.82 | 115.04 | 111.59 | 114.29 | 403,864 | +0.71(+0.62%) |
Nov 18, 2020 | 113.37 | 115.90 | 111.77 | 113.58 | 400,504 | +0.87(+0.78%) |
Nov 17, 2020 | 109.46 | 112.86 | 108.48 | 112.71 | 343,362 | +1.49(+1.34%) |
Nov 16, 2020 | 108.09 | 111.25 | 106.78 | 111.22 | 366,189 | +5.89(+5.60%) |
Nov 13, 2020 | 102.47 | 105.55 | 102.00 | 105.32 | 154,244 | +4.09(+4.04%) |
Nov 12, 2020 | 100.84 | 102.59 | 100.55 | 101.24 | 338,079 | -1.41(-1.37%) |
Nov 11, 2020 | 105.78 | 105.78 | 102.03 | 102.64 | 283,619 | -3.60(-3.39%) |
Nov 10, 2020 | 103.55 | 106.98 | 103.05 | 106.25 | 371,326 | +3.28(+3.19%) |
Nov 09, 2020 | 104.09 | 104.81 | 101.17 | 102.97 | 465,156 | +8.83(+9.38%) |
Nov 06, 2020 | 94.15 | 94.91 | 92.42 | 94.13 | 285,683 | -0.29(-0.31%) |
Nov 05, 2020 | 91.96 | 95.37 | 91.96 | 94.43 | 339,738 | +3.04(+3.33%) |
Nov 04, 2020 | 89.51 | 92.92 | 87.78 | 91.38 | 343,089 | +0.73(+0.80%) |
Nov 03, 2020 | 89.51 | 91.34 | 88.73 | 90.66 | 290,552 | +2.43(+2.75%) |
Nov 02, 2020 | 84.49 | 88.81 | 83.92 | 88.23 | 369,017 | +5.37(+6.48%) |
Oct 30, 2020 | 81.96 | 83.52 | 81.56 | 82.86 | 471,387 | +0.19(+0.23%) |
Oct 29, 2020 | 82.19 | 86.54 | 81.94 | 82.67 | 391,557 | +0.40(+0.49%) |
Oct 28, 2020 | 84.33 | 85.39 | 82.14 | 82.27 | 266,213 | -3.78(-4.39%) |
Oct 27, 2020 | 89.09 | 89.09 | 85.98 | 86.05 | 221,559 | -3.40(-3.80%) |
Oct 26, 2020 | 91.36 | 91.36 | 88.47 | 89.45 | 230,858 | -3.16(-3.41%) |
Oct 23, 2020 | 93.29 | 93.80 | 92.23 | 92.61 | 139,278 | +0.42(+0.46%) |
Oct 22, 2020 | 91.28 | 93.06 | 91.28 | 92.19 | 225,481 | +1.07(+1.17%) |
Oct 21, 2020 | 92.46 | 93.27 | 91.07 | 91.12 | 302,666 | -1.58(-1.71%) |
Oct 20, 2020 | 92.79 | 95.57 | 92.62 | 92.70 | 227,097 | +0.63(+0.68%) |
Oct 19, 2020 | 95.45 | 96.03 | 91.91 | 92.07 | 213,569 | -3.09(-3.25%) |
Oct 16, 2020 | 95.10 | 96.11 | 94.41 | 95.17 | 152,310 | +0.57(+0.60%) |
Oct 15, 2020 | 92.35 | 94.96 | 92.14 | 94.60 | 147,630 | +0.72(+0.76%) |
Oct 14, 2020 | 93.52 | 95.68 | 93.52 | 93.88 | 156,465 | +0.32(+0.35%) |
Oct 13, 2020 | 95.72 | 96.53 | 93.46 | 93.56 | 242,379 | -3.23(-3.34%) |
Oct 12, 2020 | 96.09 | 97.04 | 95.65 | 96.79 | 262,665 | +0.70(+0.73%) |
Oct 09, 2020 | 97.68 | 98.17 | 95.98 | 96.09 | 210,851 | -0.08(-0.08%) |
Oct 08, 2020 | 94.41 | 96.17 | 94.05 | 96.17 | 194,984 | +2.40(+2.56%) |
Oct 07, 2020 | 93.81 | 94.76 | 92.75 | 93.77 | 235,495 | +1.13(+1.22%) |
Oct 06, 2020 | 94.29 | 95.31 | 92.48 | 92.64 | 234,438 | -0.51(-0.55%) |
Oct 05, 2020 | 95.10 | 95.70 | 92.45 | 93.15 | 282,693 | -0.63(-0.67%) |
Oct 02, 2020 | 90.55 | 94.36 | 90.55 | 93.78 | 197,005 | +1.52(+1.65%) |
Oct 01, 2020 | 92.46 | 94.17 | 91.79 | 92.26 | 208,458 | +0.66(+0.72%) |
Sep 30, 2020 | 92.37 | 93.92 | 91.15 | 91.60 | 214,087 | -0.67(-0.72%) |
Sep 29, 2020 | 93.40 | 93.74 | 91.87 | 92.27 | 143,767 | -1.07(-1.14%) |
Sep 28, 2020 | 93.24 | 95.15 | 92.99 | 93.34 | 165,405 | +1.84(+2.01%) |
Sep 25, 2020 | 91.07 | 91.89 | 90.61 | 91.49 | 224,798 | +0.25(+0.28%) |
Sep 24, 2020 | 91.00 | 92.78 | 89.40 | 91.24 | 218,196 | +0.04(+0.04%) |
Sep 23, 2020 | 95.89 | 97.36 | 91.12 | 91.20 | 355,679 | -4.69(-4.89%) |
Sep 22, 2020 | 94.97 | 96.67 | 94.66 | 95.89 | 325,402 | +1.47(+1.56%) |
Sep 21, 2020 | 94.13 | 95.77 | 93.46 | 94.42 | 481,747 | -2.35(-2.43%) |
Sep 18, 2020 | 97.45 | 98.86 | 96.37 | 96.77 | 688,574 | -0.26(-0.27%) |
Sep 17, 2020 | 92.97 | 97.64 | 92.69 | 97.03 | 542,732 | +3.21(+3.42%) |
Sep 16, 2020 | 91.82 | 95.17 | 91.13 | 93.83 | 740,591 | +2.19(+2.39%) |
Sep 15, 2020 | 94.01 | 94.49 | 91.44 | 91.64 | 277,268 | -1.98(-2.12%) |
Sep 14, 2020 | 93.45 | 95.04 | 93.13 | 93.62 | 379,101 | +0.98(+1.06%) |
Sep 11, 2020 | 91.98 | 94.10 | 91.85 | 92.64 | 475,810 | +1.16(+1.26%) |
Sep 10, 2020 | 95.60 | 95.91 | 91.30 | 91.48 | 250,375 | -3.49(-3.67%) |
Sep 09, 2020 | 94.64 | 95.49 | 92.89 | 94.97 | 259,085 | +0.33(+0.35%) |
Sep 08, 2020 | 97.06 | 97.06 | 94.49 | 94.64 | 289,182 | -3.20(-3.27%) |
Sep 04, 2020 | 99.87 | 100.25 | 97.19 | 97.84 | 143,508 | -0.14(-0.14%) |
Sep 03, 2020 | 102.73 | 103.89 | 97.20 | 97.97 | 209,043 | -4.51(-4.40%) |
Sep 02, 2020 | 100.47 | 102.94 | 100.15 | 102.48 | 333,427 | +2.12(+2.11%) |
Sep 01, 2020 | 99.46 | 100.56 | 98.46 | 100.37 | 339,349 | +0.05(+0.05%) |
Aug 31, 2020 | 100.74 | 101.32 | 99.83 | 100.32 | 257,342 | -0.82(-0.81%) |
Aug 28, 2020 | 101.25 | 101.25 | 99.93 | 101.14 | 123,211 | +0.22(+0.21%) |
Aug 27, 2020 | 100.75 | 101.85 | 100.04 | 100.93 | 214,838 | +0.82(+0.82%) |
Aug 26, 2020 | 100.47 | 100.76 | 98.68 | 100.10 | 199,045 | -0.48(-0.48%) |
Aug 25, 2020 | 102.02 | 102.13 | 99.77 | 100.58 | 205,755 | -0.72(-0.71%) |
Aug 24, 2020 | 99.61 | 101.51 | 98.95 | 101.30 | 258,408 | +2.62(+2.65%) |
Aug 21, 2020 | 99.08 | 99.90 | 98.24 | 98.68 | 189,406 | -1.13(-1.13%) |
Aug 20, 2020 | 99.20 | 100.89 | 98.94 | 99.81 | 240,223 | -0.65(-0.64%) |
Aug 19, 2020 | 100.63 | 102.17 | 100.13 | 100.45 | 268,289 | -0.67(-0.66%) |
Aug 18, 2020 | 103.86 | 104.52 | 101.03 | 101.12 | 393,836 | -2.99(-2.87%) |
Aug 17, 2020 | 105.87 | 105.87 | 103.99 | 104.11 | 174,246 | -1.93(-1.82%) |
Aug 14, 2020 | 103.73 | 107.34 | 103.49 | 106.04 | 217,863 | +1.23(+1.17%) |
Aug 13, 2020 | 104.89 | 105.85 | 103.85 | 104.82 | 229,613 | -0.92(-0.87%) |
Aug 12, 2020 | 107.77 | 108.27 | 105.53 | 105.74 | 322,803 | -0.75(-0.71%) |
Aug 11, 2020 | 107.13 | 108.47 | 105.92 | 106.49 | 528,176 | +1.70(+1.63%) |
Aug 10, 2020 | 101.26 | 105.32 | 101.26 | 104.79 | 388,094 | +3.78(+3.74%) |
Aug 07, 2020 | 97.77 | 101.07 | 97.10 | 101.01 | 386,054 | +3.27(+3.35%) |
Aug 06, 2020 | 96.86 | 98.23 | 96.86 | 97.74 | 422,882 | +0.28(+0.29%) |
Aug 05, 2020 | 96.09 | 97.98 | 94.94 | 97.45 | 493,271 | +2.34(+2.46%) |
Aug 04, 2020 | 90.56 | 95.19 | 89.74 | 95.11 | 617,447 | +5.25(+5.84%) |
Aug 03, 2020 | 87.74 | 90.70 | 86.28 | 89.87 | 462,818 | +2.49(+2.85%) |
Jul 31, 2020 | 87.86 | 88.02 | 86.35 | 87.38 | 285,894 | -0.85(-0.97%) |
Jul 30, 2020 | 88.22 | 89.17 | 87.78 | 88.23 | 214,475 | -1.12(-1.25%) |
Jul 29, 2020 | 89.01 | 89.69 | 88.27 | 89.35 | 157,515 | +1.08(+1.22%) |
Jul 28, 2020 | 88.27 | 88.81 | 87.93 | 88.27 | 302,621 | +0.03(+0.03%) |
Jul 27, 2020 | 89.01 | 89.60 | 87.68 | 88.24 | 272,828 | -1.20(-1.34%) |
Jul 24, 2020 | 90.47 | 90.68 | 89.06 | 89.44 | 262,129 | -0.71(-0.78%) |
Jul 23, 2020 | 89.20 | 91.00 | 88.94 | 90.14 | 161,892 | +0.54(+0.60%) |
Jul 22, 2020 | 88.97 | 90.66 | 88.70 | 89.60 | 191,099 | +0.33(+0.37%) |
Jul 21, 2020 | 88.58 | 90.70 | 88.50 | 89.27 | 152,343 | +1.69(+1.93%) |
Jul 20, 2020 | 89.59 | 89.97 | 87.00 | 87.58 | 282,498 | -2.74(-3.03%) |
Jul 17, 2020 | 89.89 | 91.29 | 89.58 | 90.32 | 202,053 | +0.25(+0.28%) |
Jul 16, 2020 | 88.71 | 91.27 | 87.89 | 90.06 | 331,485 | +1.32(+1.49%) |
Jul 15, 2020 | 86.17 | 89.44 | 85.84 | 88.74 | 560,712 | +5.24(+6.27%) |
Jul 14, 2020 | 82.69 | 84.27 | 81.68 | 83.50 | 368,940 | +0.47(+0.57%) |
Jul 13, 2020 | 85.07 | 86.09 | 82.97 | 83.03 | 279,680 | -0.94(-1.12%) |
Jul 10, 2020 | 82.06 | 84.40 | 82.06 | 83.97 | 216,333 | +1.71(+2.07%) |
Jul 09, 2020 | 85.27 | 85.27 | 81.87 | 82.27 | 430,219 | -3.15(-3.68%) |
Jul 08, 2020 | 84.39 | 86.29 | 84.32 | 85.42 | 355,229 | +0.78(+0.93%) |
Jul 07, 2020 | 85.97 | 87.70 | 84.56 | 84.63 | 526,762 | -2.49(-2.86%) |
Jul 06, 2020 | 88.44 | 88.49 | 85.70 | 87.12 | 272,597 | +0.92(+1.07%) |
Jul 02, 2020 | 87.50 | 88.75 | 85.69 | 86.20 | 194,200 | +0.76(+0.88%) |
Jul 01, 2020 | 87.89 | 88.91 | 85.27 | 85.44 | 222,427 | -2.09(-2.39%) |
Jun 30, 2020 | 87.22 | 88.61 | 86.75 | 87.53 | 371,972 | -0.66(-0.74%) |
Jun 29, 2020 | 84.49 | 88.25 | 83.62 | 88.19 | 327,194 | +5.47(+6.61%) |
Jun 26, 2020 | 82.35 | 83.24 | 81.13 | 82.72 | 788,836 | +0.02(+0.02%) |
Jun 25, 2020 | 81.20 | 82.92 | 80.42 | 82.70 | 636,552 | +1.34(+1.65%) |
Jun 24, 2020 | 85.86 | 85.86 | 81.32 | 81.36 | 365,896 | -5.86(-6.72%) |
Jun 23, 2020 | 88.89 | 88.89 | 85.91 | 87.22 | 396,577 | -0.66(-0.75%) |
Jun 22, 2020 | 86.21 | 88.11 | 84.83 | 87.88 | 343,169 | +0.80(+0.92%) |
Jun 19, 2020 | 91.17 | 91.37 | 86.78 | 87.07 | 655,221 | -3.06(-3.39%) |
Jun 18, 2020 | 90.29 | 93.47 | 89.84 | 90.13 | 292,449 | -1.66(-1.81%) |
Jun 17, 2020 | 94.83 | 95.04 | 91.51 | 91.79 | 354,007 | -3.19(-3.36%) |
Jun 16, 2020 | 98.63 | 99.61 | 94.40 | 94.98 | 271,410 | +1.14(+1.21%) |
Jun 15, 2020 | 90.56 | 94.99 | 90.20 | 93.84 | 227,882 | -0.52(-0.55%) |
Jun 12, 2020 | 95.06 | 96.04 | 91.54 | 94.36 | 459,099 | +3.90(+4.31%) |
Jun 11, 2020 | 94.23 | 95.63 | 90.39 | 90.47 | 314,718 | -9.36(-9.37%) |
Jun 10, 2020 | 107.11 | 107.11 | 99.80 | 99.82 | 404,518 | -7.82(-7.26%) |
Jun 09, 2020 | 110.57 | 110.67 | 107.23 | 107.64 | 319,597 | -5.82(-5.13%) |
Jun 08, 2020 | 112.91 | 113.60 | 111.33 | 113.47 | 480,839 | +3.96(+3.62%) |
Jun 05, 2020 | 110.11 | 112.62 | 108.16 | 109.50 | 345,167 | +5.44(+5.23%) |
Jun 04, 2020 | 103.32 | 104.85 | 102.24 | 104.06 | 225,899 | +0.56(+0.54%) |
Jun 03, 2020 | 100.60 | 104.39 | 100.60 | 103.50 | 256,879 | +4.87(+4.94%) |
Jun 02, 2020 | 99.74 | 101.11 | 98.36 | 98.63 | 191,547 | -0.01(-0.01%) |
Jun 01, 2020 | 98.90 | 100.69 | 98.11 | 98.64 | 271,237 | +0.48(+0.49%) |
May 29, 2020 | 98.15 | 99.16 | 96.62 | 98.16 | 354,874 | -1.70(-1.71%) |
May 28, 2020 | 105.12 | 105.12 | 99.76 | 99.86 | 266,784 | -3.18(-3.09%) |
May 27, 2020 | 99.24 | 103.05 | 97.66 | 103.04 | 257,459 | +6.98(+7.26%) |
May 26, 2020 | 94.92 | 97.26 | 93.62 | 96.06 | 227,261 | +5.47(+6.04%) |
May 22, 2020 | 92.12 | 92.12 | 89.89 | 90.59 | 107,596 | -0.71(-0.78%) |
May 21, 2020 | 90.13 | 91.74 | 89.64 | 91.31 | 347,713 | +1.31(+1.46%) |
May 20, 2020 | 91.91 | 92.63 | 89.81 | 90.00 | 328,202 | -0.18(-0.20%) |
May 19, 2020 | 92.78 | 93.52 | 90.11 | 90.17 | 210,086 | -2.39(-2.58%) |
May 18, 2020 | 88.52 | 93.25 | 88.52 | 92.56 | 268,238 | +8.42(+10.00%) |
May 15, 2020 | 82.87 | 85.37 | 82.75 | 84.14 | 593,263 | +0.17(+0.20%) |
May 14, 2020 | 82.22 | 85.08 | 79.98 | 83.98 | 245,964 | -0.28(-0.34%) |
May 13, 2020 | 86.63 | 86.63 | 83.36 | 84.26 | 299,070 | -3.09(-3.54%) |
May 12, 2020 | 92.90 | 93.24 | 87.26 | 87.35 | 266,378 | -5.55(-5.97%) |
May 11, 2020 | 94.38 | 94.90 | 92.90 | 92.90 | 389,456 | -3.09(-3.22%) |
May 08, 2020 | 90.25 | 96.34 | 90.25 | 96.00 | 369,078 | +6.82(+7.65%) |
May 07, 2020 | 91.12 | 94.07 | 88.30 | 89.17 | 423,804 | -3.57(-3.85%) |
May 06, 2020 | 95.67 | 96.24 | 92.75 | 92.75 | 178,674 | -2.45(-2.57%) |
May 05, 2020 | 96.38 | 97.79 | 94.92 | 95.19 | 210,218 | +0.61(+0.64%) |
May 04, 2020 | 95.03 | 96.36 | 93.63 | 94.59 | 199,639 | -2.41(-2.48%) |
May 01, 2020 | 98.98 | 98.98 | 94.73 | 96.99 | 286,413 | -4.44(-4.38%) |
Apr 30, 2020 | 101.64 | 102.88 | 99.51 | 101.44 | 491,612 | -2.50(-2.40%) |
Apr 29, 2020 | 102.51 | 104.60 | 101.10 | 103.93 | 252,719 | +4.47(+4.50%) |
Apr 28, 2020 | 98.06 | 100.84 | 97.08 | 99.46 | 284,820 | +3.29(+3.42%) |
Apr 27, 2020 | 93.00 | 96.40 | 93.00 | 96.17 | 171,455 | +3.71(+4.01%) |
Apr 24, 2020 | 92.74 | 92.84 | 90.21 | 92.46 | 170,948 | +1.24(+1.36%) |
Apr 23, 2020 | 92.28 | 93.83 | 91.06 | 91.22 | 124,685 | +0.15(+0.16%) |
Apr 22, 2020 | 91.49 | 92.32 | 89.79 | 91.07 | 130,400 | +2.00(+2.24%) |
Apr 21, 2020 | 89.99 | 91.77 | 87.94 | 89.08 | 127,840 | -3.93(-4.23%) |
Apr 20, 2020 | 93.26 | 95.20 | 92.42 | 93.01 | 243,946 | -2.41(-2.52%) |
Apr 17, 2020 | 93.46 | 95.67 | 92.59 | 95.42 | 137,944 | +6.52(+7.33%) |
Apr 16, 2020 | 92.33 | 92.33 | 87.91 | 88.90 | 206,432 | -3.42(-3.70%) |
Apr 15, 2020 | 92.31 | 93.30 | 91.02 | 92.32 | 203,940 | -2.99(-3.14%) |
Apr 14, 2020 | 96.65 | 98.37 | 94.44 | 95.31 | 381,574 | -0.02(-0.02%) |
Apr 13, 2020 | 98.18 | 98.83 | 94.51 | 95.33 | 177,085 | -3.54(-3.58%) |
Apr 09, 2020 | 98.07 | 100.62 | 96.24 | 98.87 | 320,746 | +3.25(+3.40%) |
Apr 08, 2020 | 94.03 | 96.97 | 92.18 | 95.62 | 219,099 | +3.57(+3.88%) |
Apr 07, 2020 | 94.22 | 97.22 | 91.94 | 92.05 | 306,771 | +2.52(+2.81%) |
Apr 06, 2020 | 86.14 | 90.30 | 85.44 | 89.54 | 448,390 | +7.66(+9.36%) |
Apr 03, 2020 | 84.02 | 85.54 | 80.95 | 81.87 | 300,208 | -2.81(-3.32%) |
Apr 02, 2020 | 83.86 | 87.89 | 82.36 | 84.68 | 404,031 | -0.11(-0.13%) |
Apr 01, 2020 | 86.35 | 88.26 | 83.36 | 84.79 | 246,473 | -5.65(-6.24%) |
Mar 31, 2020 | 88.83 | 92.74 | 88.10 | 90.44 | 751,622 | +0.96(+1.07%) |
Mar 30, 2020 | 91.29 | 92.16 | 87.67 | 89.48 | 389,175 | -2.25(-2.45%) |
Mar 27, 2020 | 96.16 | 96.16 | 90.68 | 91.73 | 419,759 | -4.56(-4.74%) |
Mar 26, 2020 | 88.27 | 96.89 | 87.87 | 96.29 | 362,702 | +9.69(+11.19%) |
Mar 25, 2020 | 83.35 | 90.41 | 79.08 | 86.60 | 303,930 | +4.13(+5.01%) |
Mar 24, 2020 | 79.80 | 84.30 | 78.89 | 82.47 | 330,643 | +7.74(+10.35%) |
Mar 23, 2020 | 75.62 | 76.78 | 72.12 | 74.74 | 341,536 | -1.45(-1.90%) |
Mar 20, 2020 | 80.99 | 85.95 | 75.02 | 76.18 | 632,855 | -4.46(-5.53%) |
Mar 19, 2020 | 78.34 | 82.96 | 73.45 | 80.64 | 674,851 | +1.71(+2.17%) |
Mar 18, 2020 | 76.91 | 79.02 | 68.91 | 78.94 | 651,501 | -3.54(-4.29%) |
Mar 17, 2020 | 82.44 | 86.95 | 78.90 | 82.47 | 585,542 | +1.35(+1.66%) |
Mar 16, 2020 | 84.80 | 87.32 | 80.96 | 81.12 | 475,738 | -13.05(-13.86%) |
Mar 13, 2020 | 89.23 | 94.51 | 84.46 | 94.17 | 671,250 | +10.69(+12.81%) |
Mar 12, 2020 | 93.29 | 94.91 | 83.41 | 83.48 | 606,170 | -18.21(-17.90%) |
Mar 11, 2020 | 105.68 | 106.86 | 100.41 | 101.68 | 372,106 | -7.34(-6.74%) |
Mar 10, 2020 | 109.61 | 110.14 | 103.40 | 109.03 | 487,122 | +2.49(+2.34%) |
Mar 09, 2020 | 109.58 | 109.97 | 104.76 | 106.54 | 332,644 | -12.34(-10.38%) |
Mar 06, 2020 | 116.32 | 120.04 | 116.19 | 118.88 | 312,485 | -1.47(-1.23%) |
Mar 05, 2020 | 121.10 | 123.66 | 119.78 | 120.36 | 471,788 | -5.51(-4.38%) |
Mar 04, 2020 | 124.03 | 126.36 | 122.33 | 125.86 | 529,723 | +3.91(+3.20%) |
Mar 03, 2020 | 123.60 | 126.62 | 121.32 | 121.96 | 449,645 | -1.41(-1.14%) |
Mar 02, 2020 | 117.62 | 123.45 | 116.15 | 123.36 | 361,282 | +6.22(+5.31%) |
Feb 28, 2020 | 115.90 | 118.47 | 114.19 | 117.14 | 413,746 | -3.05(-2.54%) |
Feb 27, 2020 | 124.78 | 125.50 | 119.91 | 120.19 | 394,206 | -7.36(-5.77%) |
Feb 26, 2020 | 131.85 | 132.72 | 127.50 | 127.56 | 270,217 | -2.84(-2.18%) |
Feb 25, 2020 | 137.25 | 137.25 | 129.96 | 130.40 | 240,547 | -6.77(-4.93%) |
Feb 24, 2020 | 138.20 | 138.72 | 136.58 | 137.17 | 220,955 | -4.16(-2.94%) |
Feb 21, 2020 | 140.80 | 141.84 | 139.86 | 141.33 | 598,555 | -0.09(-0.06%) |
Feb 20, 2020 | 142.42 | 143.19 | 140.65 | 141.41 | 153,512 | -1.63(-1.14%) |
Feb 19, 2020 | 143.32 | 144.22 | 143.01 | 143.04 | 189,890 | +0.40(+0.28%) |
Feb 18, 2020 | 142.58 | 143.60 | 141.72 | 142.65 | 248,179 | -0.48(-0.33%) |
Feb 14, 2020 | 144.96 | 144.96 | 142.99 | 143.12 | 104,127 | -1.52(-1.05%) |
Feb 13, 2020 | 144.53 | 145.00 | 144.23 | 144.65 | 288,019 | -0.62(-0.43%) |
Feb 12, 2020 | 145.34 | 145.40 | 144.34 | 145.27 | 120,413 | +0.52(+0.36%) |
Feb 11, 2020 | 144.83 | 145.38 | 144.09 | 144.75 | 145,304 | +0.79(+0.55%) |
Feb 10, 2020 | 143.72 | 144.06 | 143.29 | 143.96 | 134,390 | +0.08(+0.05%) |
Feb 07, 2020 | 144.39 | 144.68 | 143.58 | 143.88 | 86,414 | -0.93(-0.64%) |
Feb 06, 2020 | 145.91 | 145.91 | 143.67 | 144.81 | 242,903 | -0.96(-0.66%) |
Feb 05, 2020 | 145.29 | 146.02 | 144.03 | 145.77 | 189,238 | +1.60(+1.11%) |
Feb 04, 2020 | 143.41 | 144.94 | 143.23 | 144.17 | 182,793 | +2.21(+1.55%) |