Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 111.63 | 116.20 | 110.91 | 111.03 | 2,430,400 | -1.75(-1.55%) |
Jan 28, 2021 | 120.75 | 121.11 | 112.31 | 112.78 | 3,647,890 | -7.66(-6.36%) |
Jan 27, 2021 | 117.31 | 124.91 | 116.04 | 120.44 | 5,220,559 | +3.44(+2.94%) |
Jan 26, 2021 | 112.03 | 117.22 | 111.50 | 117.00 | 2,496,705 | +5.67(+5.09%) |
Jan 25, 2021 | 109.15 | 111.76 | 109.12 | 111.33 | 2,345,417 | +2.27(+2.08%) |
Jan 22, 2021 | 109.90 | 110.15 | 108.86 | 109.06 | 1,416,500 | -0.89(-0.81%) |
Jan 21, 2021 | 109.32 | 111.25 | 108.17 | 109.95 | 1,569,776 | +0.59(+0.54%) |
Jan 20, 2021 | 111.96 | 111.96 | 108.89 | 109.36 | 1,191,093 | -0.65(-0.59%) |
Jan 19, 2021 | 107.38 | 110.07 | 107.28 | 110.01 | 2,320,196 | +3.56(+3.34%) |
Jan 15, 2021 | 103.34 | 107.04 | 103.22 | 106.45 | 3,108,800 | +3.60(+3.50%) |
Jan 14, 2021 | 101.52 | 103.16 | 101.15 | 102.85 | 2,470,902 | +1.17(+1.15%) |
Jan 13, 2021 | 102.48 | 102.72 | 101.44 | 101.68 | 1,579,957 | +0.00(+0.00%) |
Jan 12, 2021 | 102.38 | 103.03 | 100.70 | 101.68 | 1,797,905 | -0.69(-0.67%) |
Jan 11, 2021 | 103.25 | 103.40 | 102.06 | 102.37 | 1,276,229 | -1.09(-1.05%) |
Jan 08, 2021 | 103.28 | 103.95 | 102.10 | 103.46 | 1,974,800 | +0.65(+0.63%) |
Jan 07, 2021 | 102.00 | 103.18 | 101.44 | 102.81 | 1,662,667 | +1.28(+1.26%) |
Jan 06, 2021 | 104.31 | 105.05 | 101.50 | 101.53 | 2,295,343 | -3.89(-3.69%) |
Jan 05, 2021 | 104.33 | 105.52 | 104.25 | 105.42 | 988,272 | +0.18(+0.17%) |
Jan 04, 2021 | 105.17 | 106.43 | 103.76 | 105.24 | 1,823,278 | +0.25(+0.24%) |
Dec 31, 2020 | 104.99 | 104.99 | 104.99 | 2,098,382 | +0.34(+0.32%) | |
Dec 30, 2020 | 106.71 | 106.95 | 104.50 | 104.65 | 2,098,382 | -2.06(-1.93%) |
Dec 29, 2020 | 107.10 | 108.94 | 106.50 | 106.71 | 744,060 | -0.57(-0.53%) |
Dec 28, 2020 | 107.59 | 108.22 | 106.75 | 107.28 | 2,851,744 | -0.18(-0.17%) |
Dec 24, 2020 | 108.60 | 108.60 | 106.43 | 107.46 | 410,300 | +0.40(+0.37%) |
Dec 23, 2020 | 106.95 | 108.21 | 106.80 | 107.06 | 1,051,279 | +0.42(+0.39%) |
Dec 22, 2020 | 106.77 | 106.77 | 105.34 | 106.64 | 1,298,646 | +0.66(+0.62%) |
Dec 21, 2020 | 107.21 | 107.58 | 104.58 | 105.98 | 1,287,459 | -1.10(-1.03%) |
Dec 18, 2020 | 106.06 | 107.35 | 105.01 | 107.08 | 2,678,100 | +1.47(+1.39%) |
Dec 17, 2020 | 104.98 | 106.08 | 104.46 | 105.61 | 1,600,981 | +1.09(+1.04%) |
Dec 16, 2020 | 104.24 | 106.13 | 104.00 | 104.52 | 1,392,506 | +0.65(+0.63%) |
Dec 15, 2020 | 103.39 | 104.18 | 102.77 | 103.87 | 953,126 | +0.60(+0.58%) |
Dec 14, 2020 | 104.43 | 105.31 | 103.22 | 103.27 | 1,414,013 | -0.26(-0.25%) |
Dec 11, 2020 | 103.00 | 104.28 | 102.50 | 103.53 | 1,110,300 | +0.12(+0.12%) |
Dec 10, 2020 | 103.62 | 104.12 | 102.56 | 103.41 | 2,501,534 | -1.02(-0.98%) |
Dec 09, 2020 | 104.02 | 105.10 | 103.12 | 104.43 | 1,509,124 | +0.33(+0.32%) |
Dec 08, 2020 | 102.83 | 104.67 | 102.68 | 104.10 | 1,076,990 | +1.32(+1.28%) |
Dec 07, 2020 | 103.82 | 104.75 | 102.51 | 102.78 | 1,114,882 | -1.41(-1.35%) |
Dec 04, 2020 | 103.33 | 105.21 | 103.33 | 104.19 | 1,370,200 | +0.10(+0.10%) |
Dec 03, 2020 | 103.05 | 104.50 | 102.50 | 104.09 | 727,539 | +0.63(+0.61%) |
Dec 02, 2020 | 103.40 | 104.45 | 102.46 | 103.46 | 1,083,871 | -0.75(-0.72%) |
Dec 01, 2020 | 103.17 | 104.36 | 101.96 | 104.21 | 1,768,912 | +0.70(+0.68%) |
Nov 30, 2020 | 104.46 | 104.46 | 103.06 | 103.51 | 2,355,312 | -0.81(-0.78%) |
Nov 27, 2020 | 103.92 | 105.31 | 103.42 | 104.32 | 725,100 | +0.58(+0.56%) |
Nov 25, 2020 | 102.49 | 104.14 | 102.36 | 103.74 | 873,300 | +1.22(+1.19%) |
Nov 24, 2020 | 103.37 | 103.37 | 101.34 | 102.52 | 1,460,503 | -0.29(-0.28%) |
Nov 23, 2020 | 101.88 | 103.05 | 101.13 | 102.81 | 940,598 | +0.49(+0.48%) |
Nov 20, 2020 | 102.00 | 104.16 | 102.00 | 102.32 | 1,494,300 | +0.82(+0.81%) |
Nov 19, 2020 | 100.92 | 102.04 | 99.68 | 101.50 | 976,755 | +0.91(+0.90%) |
Nov 18, 2020 | 102.83 | 102.99 | 100.55 | 100.59 | 1,189,100 | -1.86(-1.82%) |
Nov 17, 2020 | 102.03 | 103.19 | 100.79 | 102.45 | 1,470,500 | +0.77(+0.76%) |
Nov 16, 2020 | 100.28 | 102.02 | 100.21 | 101.68 | 1,003,042 | +0.15(+0.15%) |
Nov 13, 2020 | 98.74 | 101.78 | 98.73 | 101.53 | 2,119,900 | +3.30(+3.36%) |
Nov 12, 2020 | 97.09 | 98.99 | 96.61 | 98.23 | 1,722,404 | +1.03(+1.06%) |
Nov 11, 2020 | 98.32 | 99.11 | 96.80 | 97.20 | 1,878,042 | +0.52(+0.54%) |
Nov 10, 2020 | 98.41 | 98.56 | 95.04 | 96.68 | 2,129,432 | -2.59(-2.61%) |
Nov 09, 2020 | 101.11 | 102.78 | 99.20 | 99.27 | 2,168,579 | -2.36(-2.32%) |
Nov 06, 2020 | 103.45 | 103.55 | 101.17 | 101.63 | 1,070,500 | -1.08(-1.05%) |
Nov 05, 2020 | 101.98 | 103.38 | 101.16 | 102.71 | 1,947,791 | +3.37(+3.39%) |
Nov 04, 2020 | 97.59 | 99.99 | 96.92 | 99.34 | 2,130,194 | +3.67(+3.84%) |
Nov 03, 2020 | 97.08 | 97.94 | 95.18 | 95.67 | 1,455,780 | -0.14(-0.15%) |
Nov 02, 2020 | 96.00 | 96.58 | 94.14 | 95.81 | 1,487,130 | +0.69(+0.73%) |
Oct 30, 2020 | 95.23 | 96.64 | 94.12 | 95.12 | 2,692,100 | -0.70(-0.73%) |
Oct 29, 2020 | 97.31 | 98.47 | 95.52 | 95.82 | 2,960,723 | -1.58(-1.62%) |
Oct 28, 2020 | 101.18 | 102.26 | 96.24 | 97.40 | 6,218,334 | -9.31(-8.72%) |
Oct 27, 2020 | 106.81 | 109.23 | 105.70 | 106.71 | 2,521,280 | +0.65(+0.61%) |
Oct 26, 2020 | 105.69 | 107.98 | 104.54 | 106.06 | 1,497,203 | -0.69(-0.65%) |
Oct 23, 2020 | 107.54 | 107.88 | 103.76 | 106.75 | 2,665,700 | -1.25(-1.16%) |
Oct 22, 2020 | 109.01 | 109.20 | 106.11 | 108.00 | 1,488,900 | -1.02(-0.94%) |
Oct 21, 2020 | 109.76 | 110.04 | 107.80 | 109.02 | 1,134,199 | -0.28(-0.26%) |
Oct 20, 2020 | 110.09 | 110.42 | 109.00 | 109.30 | 1,004,077 | -0.11(-0.10%) |
Oct 19, 2020 | 111.49 | 112.66 | 109.07 | 109.41 | 1,417,357 | -1.30(-1.17%) |
Oct 16, 2020 | 109.62 | 111.94 | 109.19 | 110.71 | 1,527,200 | +1.66(+1.52%) |
Oct 15, 2020 | 110.00 | 111.03 | 108.22 | 109.05 | 2,610,309 | -4.28(-3.78%) |
Oct 14, 2020 | 115.72 | 115.84 | 112.39 | 113.33 | 1,366,899 | -2.13(-1.84%) |
Oct 13, 2020 | 113.84 | 115.79 | 113.56 | 115.46 | 1,271,392 | +1.37(+1.20%) |
Oct 12, 2020 | 113.98 | 114.89 | 113.43 | 114.09 | 1,033,653 | +1.56(+1.39%) |
Oct 09, 2020 | 111.42 | 112.87 | 111.31 | 112.53 | 671,600 | +1.45(+1.31%) |
Oct 08, 2020 | 110.15 | 111.66 | 110.15 | 111.08 | 749,092 | +1.40(+1.28%) |
Oct 07, 2020 | 108.20 | 109.88 | 108.20 | 109.68 | 1,019,900 | +1.52(+1.41%) |
Oct 06, 2020 | 108.77 | 110.29 | 108.03 | 108.16 | 903,670 | -0.94(-0.86%) |
Oct 05, 2020 | 109.12 | 109.24 | 107.50 | 109.10 | 1,230,895 | +0.49(+0.45%) |
Oct 02, 2020 | 108.62 | 110.00 | 108.12 | 108.61 | 910,000 | -1.32(-1.20%) |
Oct 01, 2020 | 110.95 | 111.44 | 108.91 | 109.93 | 1,440,468 | -0.61(-0.55%) |
Sep 30, 2020 | 111.46 | 112.21 | 110.15 | 110.54 | 1,099,289 | -0.67(-0.60%) |
Sep 29, 2020 | 110.64 | 111.98 | 110.50 | 111.21 | 803,976 | +0.24(+0.22%) |
Sep 28, 2020 | 112.01 | 112.12 | 109.18 | 110.97 | 1,629,911 | -0.50(-0.45%) |
Sep 25, 2020 | 110.80 | 111.73 | 110.31 | 111.47 | 1,145,300 | +1.00(+0.91%) |
Sep 24, 2020 | 108.94 | 111.60 | 108.50 | 110.47 | 949,144 | +0.39(+0.35%) |
Sep 23, 2020 | 112.46 | 112.67 | 109.97 | 110.08 | 1,235,375 | -2.67(-2.37%) |
Sep 22, 2020 | 110.58 | 112.98 | 108.95 | 112.75 | 1,176,209 | +2.59(+2.35%) |
Sep 21, 2020 | 107.88 | 110.24 | 107.40 | 110.16 | 1,549,713 | +1.10(+1.01%) |
Sep 18, 2020 | 107.88 | 109.34 | 106.26 | 109.06 | 2,284,400 | +2.18(+2.04%) |
Sep 17, 2020 | 104.94 | 106.95 | 104.10 | 106.88 | 1,222,961 | -0.19(-0.18%) |
Sep 16, 2020 | 109.54 | 109.65 | 106.87 | 107.07 | 1,119,798 | -1.79(-1.64%) |
Sep 15, 2020 | 108.86 | 110.17 | 108.31 | 108.86 | 932,003 | +0.67(+0.62%) |
Sep 14, 2020 | 107.93 | 109.11 | 107.49 | 108.19 | 955,328 | +1.70(+1.60%) |
Sep 11, 2020 | 106.83 | 107.80 | 105.58 | 106.49 | 1,581,800 | +0.15(+0.14%) |
Sep 10, 2020 | 109.16 | 109.86 | 105.68 | 106.34 | 1,694,011 | -2.60(-2.39%) |
Sep 09, 2020 | 106.21 | 109.39 | 105.45 | 108.94 | 1,620,682 | +4.83(+4.64%) |
Sep 08, 2020 | 106.10 | 106.90 | 104.08 | 104.11 | 2,184,972 | -4.32(-3.98%) |
Sep 04, 2020 | 112.56 | 113.55 | 107.52 | 108.43 | 2,624,700 | -4.97(-4.38%) |
Sep 03, 2020 | 117.76 | 118.07 | 112.10 | 113.40 | 2,400,560 | -6.17(-5.16%) |
Sep 02, 2020 | 119.58 | 120.00 | 117.04 | 119.57 | 2,526,666 | +0.54(+0.45%) |
Sep 01, 2020 | 117.30 | 119.09 | 116.62 | 119.03 | 1,936,221 | +2.60(+2.23%) |
Aug 31, 2020 | 115.61 | 116.85 | 115.13 | 116.43 | 1,392,969 | +0.80(+0.69%) |
Aug 28, 2020 | 114.99 | 117.84 | 114.44 | 115.63 | 2,028,400 | +1.57(+1.38%) |
Aug 27, 2020 | 112.83 | 114.71 | 112.38 | 114.06 | 1,641,675 | +1.68(+1.49%) |
Aug 26, 2020 | 110.75 | 113.31 | 110.75 | 112.38 | 2,178,509 | +1.38(+1.24%) |
Aug 25, 2020 | 111.03 | 111.66 | 110.47 | 111.00 | 1,376,927 | +0.13(+0.12%) |
Aug 24, 2020 | 110.91 | 112.70 | 109.55 | 110.87 | 1,699,277 | +0.23(+0.20%) |
Aug 21, 2020 | 110.85 | 111.78 | 110.04 | 110.64 | 1,692,400 | +0.30(+0.27%) |
Aug 20, 2020 | 108.73 | 110.78 | 108.62 | 110.35 | 1,188,303 | +1.14(+1.04%) |
Aug 19, 2020 | 108.97 | 110.49 | 108.75 | 109.21 | 1,134,986 | +0.48(+0.44%) |
Aug 18, 2020 | 108.34 | 109.18 | 107.64 | 108.73 | 950,643 | +0.86(+0.80%) |
Aug 17, 2020 | 107.97 | 109.16 | 107.76 | 107.87 | 975,145 | -0.03(-0.03%) |
Aug 14, 2020 | 109.47 | 109.57 | 107.31 | 107.90 | 948,800 | -1.33(-1.22%) |
Aug 13, 2020 | 106.88 | 109.93 | 106.88 | 109.23 | 1,243,468 | +2.23(+2.08%) |
Aug 12, 2020 | 107.24 | 107.79 | 106.51 | 107.00 | 1,040,900 | +0.78(+0.73%) |
Aug 11, 2020 | 108.00 | 108.63 | 105.87 | 106.22 | 1,710,081 | -1.65(-1.53%) |
Aug 10, 2020 | 109.10 | 109.43 | 107.53 | 107.87 | 1,399,995 | -1.35(-1.24%) |
Aug 07, 2020 | 109.31 | 109.69 | 107.96 | 109.22 | 1,697,700 | +0.04(+0.04%) |
Aug 06, 2020 | 110.60 | 110.71 | 108.64 | 109.18 | 1,235,840 | -1.55(-1.40%) |
Aug 05, 2020 | 111.94 | 111.94 | 109.99 | 110.73 | 1,398,504 | -1.00(-0.90%) |
Aug 04, 2020 | 113.30 | 113.35 | 110.98 | 111.73 | 1,325,549 | -1.25(-1.11%) |
Aug 03, 2020 | 112.85 | 113.53 | 111.75 | 112.98 | 1,212,010 | +0.54(+0.48%) |
Jul 31, 2020 | 111.17 | 112.44 | 110.13 | 112.44 | 1,183,000 | +1.94(+1.76%) |
Jul 30, 2020 | 109.11 | 111.36 | 108.01 | 110.50 | 1,439,564 | -0.18(-0.16%) |
Jul 29, 2020 | 109.00 | 111.16 | 106.61 | 110.68 | 3,853,357 | -1.31(-1.17%) |
Jul 28, 2020 | 114.68 | 114.95 | 111.72 | 111.99 | 2,159,047 | -2.66(-2.32%) |
Jul 27, 2020 | 112.90 | 115.08 | 112.01 | 114.65 | 1,143,036 | +2.91(+2.60%) |
Jul 24, 2020 | 111.40 | 112.84 | 110.29 | 111.74 | 998,100 | -0.95(-0.84%) |
Jul 23, 2020 | 114.52 | 115.56 | 112.08 | 112.69 | 1,268,741 | -1.12(-0.98%) |
Jul 22, 2020 | 113.94 | 114.75 | 112.96 | 113.81 | 1,140,807 | +0.36(+0.32%) |
Jul 21, 2020 | 115.69 | 115.72 | 113.18 | 113.45 | 1,122,987 | -1.79(-1.55%) |
Jul 20, 2020 | 112.94 | 115.86 | 112.81 | 115.24 | 1,365,025 | +2.59(+2.30%) |
Jul 17, 2020 | 111.33 | 112.74 | 110.81 | 112.65 | 953,600 | +0.99(+0.89%) |
Jul 16, 2020 | 110.32 | 112.20 | 110.32 | 111.66 | 1,369,019 | -1.12(-0.99%) |
Jul 15, 2020 | 111.78 | 113.65 | 111.11 | 112.78 | 2,232,817 | +0.51(+0.45%) |
Jul 14, 2020 | 109.97 | 112.36 | 108.70 | 112.27 | 2,089,852 | +2.33(+2.12%) |
Jul 13, 2020 | 115.12 | 115.24 | 109.81 | 109.94 | 1,599,777 | -4.32(-3.78%) |
Jul 10, 2020 | 115.30 | 115.30 | 113.37 | 114.26 | 1,262,600 | +0.04(+0.04%) |
Jul 09, 2020 | 113.29 | 114.80 | 112.59 | 114.22 | 1,630,352 | +0.72(+0.63%) |
Jul 08, 2020 | 112.19 | 113.50 | 111.25 | 113.50 | 1,557,038 | +2.52(+2.27%) |
Jul 07, 2020 | 112.50 | 113.35 | 110.91 | 110.98 | 1,451,321 | -1.63(-1.45%) |
Jul 06, 2020 | 116.00 | 116.39 | 111.88 | 112.61 | 2,911,672 | -0.51(-0.45%) |
Jul 02, 2020 | 109.98 | 114.37 | 109.14 | 113.12 | 4,433,800 | +6.79(+6.39%) |
Jul 01, 2020 | 106.55 | 107.00 | 104.89 | 106.33 | 1,746,424 | -0.76(-0.71%) |
Jun 30, 2020 | 105.38 | 107.53 | 105.11 | 107.09 | 1,709,682 | +2.10(+2.00%) |
Jun 29, 2020 | 105.62 | 105.71 | 103.55 | 104.99 | 1,862,100 | -0.38(-0.36%) |
Jun 26, 2020 | 102.78 | 105.92 | 102.39 | 105.37 | 4,123,500 | +2.48(+2.41%) |
Jun 25, 2020 | 101.00 | 102.96 | 98.62 | 102.89 | 2,133,892 | +1.92(+1.90%) |
Jun 24, 2020 | 100.92 | 102.11 | 99.82 | 100.97 | 2,147,763 | +0.09(+0.09%) |
Jun 23, 2020 | 102.05 | 103.20 | 100.62 | 100.88 | 1,643,939 | -0.71(-0.70%) |
Jun 22, 2020 | 100.95 | 102.70 | 100.25 | 101.59 | 1,301,821 | +1.12(+1.11%) |
Jun 19, 2020 | 101.90 | 102.67 | 100.05 | 100.47 | 2,825,100 | -0.22(-0.22%) |
Jun 18, 2020 | 101.62 | 101.85 | 99.55 | 100.69 | 1,368,106 | -0.72(-0.71%) |
Jun 17, 2020 | 100.69 | 102.60 | 100.30 | 101.41 | 1,886,394 | +1.37(+1.37%) |
Jun 16, 2020 | 102.89 | 102.89 | 99.05 | 100.04 | 2,411,574 | -0.50(-0.50%) |
Jun 15, 2020 | 99.68 | 101.40 | 99.59 | 100.54 | 1,593,347 | +0.20(+0.20%) |
Jun 12, 2020 | 102.04 | 103.19 | 99.64 | 100.34 | 1,501,600 | -0.14(-0.14%) |
Jun 11, 2020 | 102.89 | 104.42 | 100.36 | 100.48 | 1,574,229 | -3.37(-3.25%) |
Jun 10, 2020 | 103.50 | 104.56 | 102.60 | 103.85 | 1,414,346 | +1.12(+1.09%) |
Jun 09, 2020 | 103.26 | 103.26 | 101.10 | 102.73 | 1,201,856 | -0.65(-0.63%) |
Jun 08, 2020 | 99.48 | 103.59 | 99.17 | 103.38 | 1,686,290 | +4.38(+4.42%) |
Jun 05, 2020 | 101.32 | 101.83 | 98.14 | 99.00 | 2,962,800 | -2.84(-2.79%) |
Jun 04, 2020 | 102.21 | 103.68 | 101.51 | 101.84 | 1,932,879 | -1.17(-1.14%) |
Jun 03, 2020 | 105.50 | 105.50 | 102.42 | 103.01 | 1,959,697 | -2.52(-2.39%) |
Jun 02, 2020 | 106.15 | 106.45 | 102.59 | 105.53 | 2,047,466 | -0.18(-0.17%) |
Jun 01, 2020 | 105.05 | 106.46 | 103.03 | 105.71 | 1,695,733 | -0.09(-0.09%) |
May 29, 2020 | 103.76 | 106.27 | 102.23 | 105.80 | 6,083,100 | +2.89(+2.81%) |
May 28, 2020 | 99.91 | 104.49 | 99.91 | 102.91 | 1,742,007 | +2.94(+2.94%) |
May 27, 2020 | 99.35 | 99.99 | 97.25 | 99.97 | 1,569,450 | -0.11(-0.11%) |
May 26, 2020 | 102.00 | 102.17 | 99.83 | 100.08 | 1,523,158 | -0.34(-0.34%) |
May 22, 2020 | 100.65 | 101.26 | 99.89 | 100.42 | 1,177,900 | -0.58(-0.57%) |
May 21, 2020 | 100.46 | 101.94 | 99.80 | 101.00 | 1,604,634 | +0.42(+0.42%) |
May 20, 2020 | 98.79 | 100.88 | 98.46 | 100.58 | 1,665,677 | +3.28(+3.37%) |
May 19, 2020 | 98.27 | 99.35 | 97.26 | 97.30 | 1,247,942 | -0.80(-0.82%) |
May 18, 2020 | 98.80 | 99.62 | 97.00 | 98.10 | 1,783,310 | +0.01(+0.01%) |
May 15, 2020 | 96.09 | 99.02 | 95.71 | 98.09 | 3,004,300 | +0.86(+0.88%) |
May 14, 2020 | 95.20 | 97.26 | 94.21 | 97.23 | 1,765,216 | +1.86(+1.95%) |
May 13, 2020 | 97.00 | 97.59 | 94.40 | 95.37 | 2,320,508 | -0.39(-0.41%) |
May 12, 2020 | 102.54 | 102.69 | 95.75 | 95.76 | 2,803,637 | -6.13(-6.02%) |
May 11, 2020 | 101.31 | 103.15 | 100.76 | 101.89 | 1,360,288 | +0.74(+0.73%) |
May 08, 2020 | 101.52 | 101.81 | 100.35 | 101.15 | 1,213,300 | +0.55(+0.55%) |
May 07, 2020 | 101.28 | 102.47 | 99.88 | 100.60 | 1,905,106 | +1.43(+1.44%) |
May 06, 2020 | 100.36 | 100.84 | 98.88 | 99.17 | 1,566,874 | -0.02(-0.02%) |
May 05, 2020 | 98.92 | 100.47 | 97.83 | 99.19 | 1,941,941 | +1.59(+1.63%) |
May 04, 2020 | 96.05 | 97.64 | 95.53 | 97.60 | 1,929,752 | +1.74(+1.82%) |
May 01, 2020 | 96.36 | 97.87 | 94.92 | 95.86 | 1,913,800 | -1.85(-1.89%) |
Apr 30, 2020 | 96.84 | 97.95 | 94.61 | 97.71 | 3,496,612 | -0.16(-0.16%) |
Apr 29, 2020 | 98.06 | 98.51 | 92.79 | 97.87 | 10,770,846 | -4.06(-3.98%) |
Apr 28, 2020 | 103.07 | 104.78 | 101.71 | 101.93 | 2,970,578 | -1.14(-1.11%) |
Apr 27, 2020 | 104.39 | 104.39 | 101.33 | 103.07 | 2,227,542 | +0.29(+0.28%) |
Apr 24, 2020 | 101.10 | 102.83 | 99.74 | 102.78 | 2,293,500 | +0.52(+0.51%) |
Apr 23, 2020 | 104.81 | 104.81 | 101.56 | 102.26 | 2,271,903 | -2.03(-1.95%) |
Apr 22, 2020 | 104.86 | 105.93 | 102.58 | 104.29 | 1,664,016 | +0.93(+0.90%) |
Apr 21, 2020 | 106.23 | 107.39 | 101.74 | 103.36 | 1,462,568 | -2.88(-2.71%) |
Apr 20, 2020 | 106.88 | 108.25 | 105.13 | 106.24 | 2,305,002 | +0.89(+0.84%) |
Apr 17, 2020 | 106.89 | 107.04 | 102.80 | 105.35 | 3,013,700 | -0.49(-0.46%) |
Apr 16, 2020 | 100.63 | 107.22 | 100.31 | 105.84 | 3,616,050 | +5.45(+5.43%) |
Apr 15, 2020 | 100.50 | 100.88 | 98.86 | 100.39 | 1,989,455 | -0.11(-0.11%) |
Apr 14, 2020 | 98.13 | 101.25 | 97.01 | 100.50 | 2,101,618 | +5.31(+5.58%) |
Apr 13, 2020 | 95.00 | 95.36 | 93.12 | 95.19 | 2,018,275 | -0.20(-0.21%) |
Apr 09, 2020 | 97.04 | 97.79 | 94.94 | 95.39 | 2,036,600 | -1.98(-2.03%) |
Apr 08, 2020 | 96.27 | 97.77 | 95.40 | 97.37 | 1,477,534 | +2.14(+2.25%) |
Apr 07, 2020 | 98.26 | 99.43 | 94.65 | 95.23 | 2,308,701 | -2.56(-2.62%) |
Apr 06, 2020 | 98.13 | 98.40 | 95.40 | 97.79 | 2,191,619 | +2.43(+2.55%) |
Apr 03, 2020 | 94.21 | 96.69 | 93.48 | 95.36 | 2,035,500 | +2.24(+2.41%) |
Apr 02, 2020 | 91.44 | 95.96 | 90.75 | 93.12 | 2,028,147 | +1.52(+1.66%) |
Apr 01, 2020 | 89.24 | 92.89 | 88.75 | 91.60 | 2,357,774 | +0.11(+0.12%) |
Mar 31, 2020 | 92.89 | 95.10 | 91.29 | 91.49 | 1,741,313 | -2.70(-2.87%) |
Mar 30, 2020 | 92.09 | 94.50 | 90.32 | 94.19 | 2,335,486 | +3.58(+3.95%) |
Mar 27, 2020 | 93.03 | 93.10 | 88.93 | 90.61 | 2,736,600 | -3.77(-3.99%) |
Mar 26, 2020 | 90.02 | 94.86 | 86.74 | 94.38 | 2,919,669 | +5.03(+5.63%) |
Mar 25, 2020 | 90.12 | 93.78 | 88.48 | 89.35 | 2,704,008 | -0.63(-0.70%) |
Mar 24, 2020 | 87.29 | 90.25 | 85.33 | 89.98 | 2,369,867 | +4.44(+5.19%) |
Mar 23, 2020 | 84.16 | 88.21 | 81.80 | 85.54 | 3,185,093 | +3.17(+3.85%) |
Mar 20, 2020 | 90.02 | 90.03 | 81.95 | 82.37 | 3,468,900 | -6.48(-7.29%) |
Mar 19, 2020 | 93.70 | 98.25 | 88.44 | 88.85 | 2,966,756 | -8.25(-8.50%) |
Mar 18, 2020 | 82.47 | 97.64 | 82.47 | 97.10 | 4,422,711 | +8.67(+9.80%) |
Mar 17, 2020 | 85.31 | 90.90 | 82.33 | 88.43 | 3,271,900 | +5.20(+6.25%) |
Mar 16, 2020 | 76.75 | 87.37 | 75.18 | 83.23 | 2,789,813 | -2.50(-2.92%) |
Mar 13, 2020 | 84.38 | 86.93 | 81.16 | 85.73 | 2,820,400 | +5.68(+7.10%) |
Mar 12, 2020 | 81.62 | 88.80 | 79.81 | 80.05 | 3,202,603 | -6.97(-8.01%) |
Mar 11, 2020 | 84.22 | 87.84 | 84.11 | 87.02 | 2,530,995 | +0.87(+1.01%) |
Mar 10, 2020 | 84.79 | 86.82 | 82.44 | 86.15 | 2,058,696 | +3.53(+4.27%) |
Mar 09, 2020 | 83.80 | 86.68 | 82.46 | 82.62 | 1,898,163 | -8.00(-8.83%) |
Mar 06, 2020 | 89.78 | 91.19 | 88.03 | 90.62 | 2,097,200 | -2.36(-2.54%) |
Mar 05, 2020 | 92.13 | 93.86 | 91.77 | 92.98 | 1,903,735 | -1.92(-2.02%) |
Mar 04, 2020 | 91.96 | 95.00 | 91.27 | 94.90 | 1,507,117 | +4.62(+5.12%) |
Mar 03, 2020 | 90.53 | 93.09 | 89.15 | 90.28 | 2,616,334 | -0.63(-0.69%) |
Mar 02, 2020 | 87.31 | 90.92 | 86.60 | 90.91 | 1,726,610 | +4.40(+5.09%) |
Feb 28, 2020 | 86.61 | 87.80 | 84.28 | 86.51 | 3,279,600 | -2.80(-3.14%) |
Feb 27, 2020 | 90.70 | 92.42 | 89.00 | 89.31 | 1,706,276 | -3.23(-3.49%) |
Feb 26, 2020 | 94.57 | 95.58 | 92.48 | 92.54 | 1,635,235 | -1.19(-1.27%) |
Feb 25, 2020 | 97.62 | 98.32 | 93.53 | 93.73 | 1,293,878 | -3.38(-3.48%) |
Feb 24, 2020 | 97.10 | 98.54 | 95.89 | 97.11 | 1,514,131 | -3.41(-3.39%) |
Feb 21, 2020 | 101.40 | 102.00 | 99.34 | 100.52 | 1,132,000 | -0.95(-0.94%) |
Feb 20, 2020 | 101.90 | 103.34 | 100.82 | 101.47 | 1,474,113 | -1.09(-1.06%) |
Feb 19, 2020 | 101.20 | 102.98 | 101.19 | 102.56 | 1,274,711 | +1.60(+1.58%) |
Feb 18, 2020 | 99.29 | 101.24 | 98.77 | 100.96 | 1,527,454 | +1.29(+1.29%) |
Feb 14, 2020 | 99.77 | 100.38 | 98.90 | 99.67 | 1,053,300 | +0.07(+0.07%) |
Feb 13, 2020 | 96.70 | 100.49 | 96.53 | 99.60 | 1,914,146 | +2.15(+2.21%) |
Feb 12, 2020 | 99.95 | 103.29 | 97.00 | 97.45 | 4,496,798 | +1.08(+1.12%) |
Feb 11, 2020 | 96.21 | 96.87 | 95.76 | 96.37 | 1,820,975 | +0.61(+0.64%) |
Feb 10, 2020 | 95.66 | 96.17 | 95.18 | 95.76 | 1,386,035 | -0.36(-0.37%) |
Feb 07, 2020 | 96.43 | 97.40 | 95.77 | 96.12 | 1,242,800 | -0.83(-0.86%) |
Feb 06, 2020 | 96.32 | 97.20 | 96.00 | 96.95 | 776,275 | +1.00(+1.04%) |
Feb 05, 2020 | 95.74 | 96.04 | 94.91 | 95.95 | 915,884 | +0.73(+0.77%) |
Feb 04, 2020 | 94.80 | 95.29 | 94.21 | 95.22 | 1,055,647 | +1.54(+1.64%) |