Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 112.64 | 113.58 | 112.10 | 113.20 | 1,967,907 | +0.58(+0.51%) |
Apr 29, 2021 | 111.76 | 112.93 | 111.52 | 112.62 | 2,170,557 | +1.27(+1.14%) |
Apr 28, 2021 | 109.78 | 112.43 | 109.40 | 111.36 | 1,888,968 | +1.10(+1.00%) |
Apr 27, 2021 | 109.91 | 110.34 | 109.68 | 110.26 | 1,140,232 | +0.69(+0.63%) |
Apr 26, 2021 | 111.72 | 111.72 | 109.26 | 109.57 | 2,239,483 | -1.93(-1.73%) |
Apr 23, 2021 | 111.51 | 111.94 | 111.14 | 111.50 | 1,158,741 | -0.09(-0.09%) |
Apr 22, 2021 | 111.93 | 112.27 | 111.27 | 111.59 | 875,901 | +0.35(+0.31%) |
Apr 21, 2021 | 111.54 | 112.01 | 110.98 | 111.24 | 893,870 | -0.48(-0.43%) |
Apr 20, 2021 | 110.92 | 111.84 | 110.74 | 111.73 | 873,658 | +0.24(+0.21%) |
Apr 19, 2021 | 112.12 | 112.44 | 110.96 | 111.49 | 811,377 | -0.33(-0.30%) |
Apr 16, 2021 | 112.37 | 112.37 | 111.50 | 111.82 | 1,675,028 | +0.43(+0.38%) |
Apr 15, 2021 | 112.21 | 112.68 | 111.05 | 111.39 | 1,313,186 | -0.52(-0.47%) |
Apr 14, 2021 | 111.32 | 112.55 | 111.22 | 111.92 | 1,429,064 | +0.67(+0.60%) |
Apr 13, 2021 | 110.31 | 111.75 | 109.99 | 111.24 | 1,543,580 | +0.98(+0.89%) |
Apr 12, 2021 | 108.92 | 110.39 | 108.91 | 110.27 | 1,628,113 | +1.38(+1.27%) |
Apr 09, 2021 | 108.71 | 108.89 | 107.60 | 108.88 | 1,100,144 | +0.28(+0.26%) |
Apr 08, 2021 | 107.77 | 108.61 | 107.41 | 108.60 | 1,284,178 | +0.58(+0.54%) |
Apr 07, 2021 | 107.75 | 108.58 | 107.59 | 108.02 | 1,156,714 | -0.03(-0.03%) |
Apr 06, 2021 | 105.51 | 108.64 | 105.40 | 108.05 | 2,406,855 | +3.26(+3.11%) |
Apr 05, 2021 | 104.25 | 105.41 | 104.14 | 104.79 | 1,308,190 | +0.80(+0.76%) |
Apr 01, 2021 | 102.93 | 104.16 | 102.28 | 104.00 | 979,466 | +1.53(+1.50%) |
Mar 31, 2021 | 103.43 | 103.69 | 102.43 | 102.46 | 1,693,901 | -1.51(-1.45%) |
Mar 30, 2021 | 102.53 | 104.83 | 102.53 | 103.97 | 1,788,479 | +0.53(+0.51%) |
Mar 29, 2021 | 102.29 | 104.16 | 101.42 | 103.44 | 1,813,797 | +1.09(+1.06%) |
Mar 26, 2021 | 102.25 | 102.42 | 100.67 | 102.35 | 1,469,041 | +0.64(+0.63%) |
Mar 25, 2021 | 101.42 | 101.82 | 100.41 | 101.70 | 1,510,176 | +0.28(+0.28%) |
Mar 24, 2021 | 102.29 | 103.09 | 101.42 | 101.42 | 1,265,847 | -0.87(-0.85%) |
Mar 23, 2021 | 102.25 | 102.65 | 101.77 | 102.29 | 1,556,158 | -0.71(-0.69%) |
Mar 22, 2021 | 102.08 | 103.22 | 101.94 | 103.00 | 2,022,683 | +0.75(+0.73%) |
Mar 19, 2021 | 102.75 | 103.74 | 101.88 | 102.25 | 3,361,775 | -0.33(-0.32%) |
Mar 18, 2021 | 104.95 | 105.11 | 102.55 | 102.59 | 1,737,175 | -2.57(-2.44%) |
Mar 17, 2021 | 103.05 | 105.78 | 102.54 | 105.15 | 2,858,726 | +2.10(+2.04%) |
Mar 16, 2021 | 102.29 | 103.37 | 101.93 | 103.05 | 2,417,163 | +0.77(+0.75%) |
Mar 15, 2021 | 99.68 | 102.30 | 99.56 | 102.28 | 2,064,027 | +3.01(+3.03%) |
Mar 12, 2021 | 99.38 | 99.83 | 98.61 | 99.27 | 1,649,900 | +0.17(+0.17%) |
Mar 11, 2021 | 99.53 | 100.19 | 98.96 | 99.10 | 1,949,161 | +0.02(+0.02%) |
Mar 10, 2021 | 97.42 | 99.65 | 97.37 | 99.08 | 2,106,830 | +1.83(+1.88%) |
Mar 09, 2021 | 98.96 | 99.24 | 97.22 | 97.25 | 2,642,267 | -1.38(-1.40%) |
Mar 08, 2021 | 98.98 | 99.86 | 98.59 | 98.64 | 2,150,569 | -0.18(-0.18%) |
Mar 05, 2021 | 98.31 | 99.26 | 96.55 | 98.82 | 1,729,401 | +0.72(+0.73%) |
Mar 04, 2021 | 98.22 | 98.83 | 96.57 | 98.10 | 1,885,273 | +0.06(+0.06%) |
Mar 03, 2021 | 99.23 | 99.60 | 98.01 | 98.04 | 1,837,883 | -1.17(-1.17%) |
Mar 02, 2021 | 98.76 | 99.91 | 98.24 | 99.20 | 2,587,524 | +0.22(+0.22%) |
Mar 01, 2021 | 98.51 | 100.27 | 98.47 | 98.99 | 1,527,042 | +0.93(+0.95%) |
Feb 26, 2021 | 99.66 | 99.71 | 97.76 | 98.06 | 2,131,451 | -1.11(-1.12%) |
Feb 25, 2021 | 99.12 | 99.47 | 98.39 | 99.17 | 1,849,501 | +0.02(+0.02%) |
Feb 24, 2021 | 99.04 | 99.52 | 98.23 | 99.15 | 1,799,344 | +0.03(+0.03%) |
Feb 23, 2021 | 100.02 | 101.09 | 98.45 | 99.12 | 1,896,005 | -0.34(-0.34%) |
Feb 22, 2021 | 98.90 | 99.96 | 98.28 | 99.46 | 2,219,989 | -0.11(-0.11%) |
Feb 19, 2021 | 99.95 | 100.45 | 99.38 | 99.57 | 1,823,051 | -0.23(-0.23%) |
Feb 18, 2021 | 98.44 | 100.29 | 98.44 | 99.80 | 1,568,514 | +0.98(+0.99%) |
Feb 17, 2021 | 99.20 | 99.86 | 98.46 | 98.83 | 2,389,509 | -1.19(-1.19%) |
Feb 16, 2021 | 100.08 | 100.57 | 99.42 | 100.02 | 2,010,570 | +0.12(+0.12%) |
Feb 12, 2021 | 99.88 | 100.30 | 99.01 | 99.90 | 1,228,635 | -0.01(-0.01%) |
Feb 11, 2021 | 99.21 | 100.38 | 98.75 | 99.91 | 1,891,165 | +1.10(+1.11%) |
Feb 10, 2021 | 97.83 | 99.30 | 97.08 | 98.81 | 2,127,226 | +1.60(+1.65%) |
Feb 09, 2021 | 97.48 | 98.00 | 96.38 | 97.20 | 1,695,233 | -0.23(-0.23%) |
Feb 08, 2021 | 98.81 | 99.08 | 96.89 | 97.43 | 2,064,983 | -1.87(-1.88%) |
Feb 05, 2021 | 97.42 | 99.82 | 97.42 | 99.30 | 2,404,123 | +2.22(+2.28%) |
Feb 04, 2021 | 99.39 | 99.81 | 96.95 | 97.08 | 2,945,967 | -1.64(-1.66%) |
Feb 03, 2021 | 99.72 | 100.06 | 98.72 | 98.72 | 1,703,747 | -1.48(-1.48%) |
Feb 02, 2021 | 98.33 | 100.79 | 97.69 | 100.20 | 2,121,499 | +3.05(+3.14%) |
Feb 01, 2021 | 96.37 | 97.76 | 95.81 | 97.15 | 1,890,694 | +1.48(+1.55%) |
Jan 29, 2021 | 96.23 | 97.32 | 95.38 | 95.67 | 2,016,909 | -0.98(-1.01%) |
Jan 28, 2021 | 96.38 | 98.22 | 96.22 | 96.65 | 1,938,467 | +0.48(+0.50%) |
Jan 27, 2021 | 99.49 | 99.60 | 95.95 | 96.17 | 2,030,733 | -4.07(-4.06%) |
Jan 26, 2021 | 99.59 | 101.08 | 97.97 | 100.24 | 1,946,009 | +1.02(+1.03%) |
Jan 25, 2021 | 100.19 | 100.28 | 98.28 | 99.22 | 1,586,245 | -1.72(-1.71%) |
Jan 22, 2021 | 101.20 | 101.44 | 99.98 | 100.95 | 1,009,197 | -0.75(-0.73%) |
Jan 21, 2021 | 103.22 | 103.22 | 101.68 | 101.69 | 1,272,379 | -1.44(-1.40%) |
Jan 20, 2021 | 101.47 | 103.34 | 101.26 | 103.13 | 1,637,698 | +1.90(+1.88%) |
Jan 19, 2021 | 100.82 | 101.80 | 100.63 | 101.23 | 1,854,847 | +0.73(+0.72%) |
Jan 15, 2021 | 101.35 | 101.35 | 99.92 | 100.50 | 1,234,312 | -1.09(-1.08%) |
Jan 14, 2021 | 101.60 | 103.37 | 101.15 | 101.60 | 1,588,874 | +0.59(+0.59%) |
Jan 13, 2021 | 100.97 | 101.55 | 100.18 | 101.00 | 1,632,402 | -0.49(-0.48%) |
Jan 12, 2021 | 101.32 | 102.23 | 100.36 | 101.49 | 1,254,552 | +0.00(+0.00%) |
Jan 11, 2021 | 100.67 | 101.84 | 100.47 | 101.49 | 1,410,026 | +0.49(+0.49%) |
Jan 08, 2021 | 99.74 | 101.29 | 99.56 | 101.00 | 1,328,410 | +1.46(+1.47%) |
Jan 07, 2021 | 100.39 | 100.85 | 99.24 | 99.54 | 2,358,167 | -0.76(-0.76%) |
Jan 06, 2021 | 99.57 | 100.58 | 99.34 | 100.31 | 1,435,033 | +0.55(+0.55%) |
Jan 05, 2021 | 99.58 | 100.25 | 99.16 | 99.76 | 1,565,112 | +0.01(+0.01%) |
Jan 04, 2021 | 102.77 | 102.77 | 98.84 | 99.75 | 2,183,449 | -2.58(-2.52%) |
Dec 31, 2020 | 102.33 | 102.33 | 102.33 | 1,345,016 | -0.90(-0.87%) | |
Dec 30, 2020 | 103.08 | 104.31 | 103.06 | 103.23 | 1,345,016 | +0.06(+0.05%) |
Dec 29, 2020 | 103.34 | 104.22 | 103.12 | 103.17 | 1,928,927 | -0.31(-0.30%) |
Dec 28, 2020 | 102.27 | 103.55 | 101.22 | 103.48 | 1,933,804 | +2.11(+2.08%) |
Dec 24, 2020 | 101.07 | 101.51 | 100.81 | 101.37 | 361,011 | +0.71(+0.70%) |
Dec 23, 2020 | 101.01 | 101.74 | 100.66 | 100.66 | 938,584 | -0.58(-0.57%) |
Dec 22, 2020 | 101.86 | 102.10 | 100.88 | 101.24 | 1,272,241 | -1.16(-1.13%) |
Dec 21, 2020 | 101.92 | 103.17 | 100.55 | 102.40 | 1,367,314 | -1.08(-1.05%) |
Dec 18, 2020 | 102.58 | 103.85 | 102.55 | 103.48 | 4,788,515 | +0.93(+0.91%) |
Dec 17, 2020 | 102.49 | 102.63 | 101.66 | 102.55 | 3,015,661 | +1.29(+1.28%) |
Dec 16, 2020 | 101.34 | 102.41 | 101.02 | 101.26 | 2,559,202 | +0.04(+0.04%) |
Dec 15, 2020 | 100.28 | 101.47 | 99.88 | 101.22 | 2,501,227 | +1.77(+1.78%) |
Dec 14, 2020 | 100.76 | 100.76 | 99.29 | 99.45 | 2,137,992 | -0.46(-0.46%) |
Dec 11, 2020 | 99.81 | 100.39 | 99.31 | 99.91 | 1,631,816 | -0.44(-0.44%) |
Dec 10, 2020 | 100.07 | 100.94 | 99.82 | 100.35 | 1,425,584 | -0.10(-0.10%) |
Dec 09, 2020 | 99.54 | 100.78 | 99.07 | 100.46 | 1,518,797 | +1.34(+1.35%) |
Dec 08, 2020 | 98.60 | 99.57 | 98.49 | 99.12 | 1,507,707 | -0.08(-0.09%) |
Dec 07, 2020 | 99.48 | 99.63 | 98.67 | 99.20 | 1,598,924 | -0.58(-0.59%) |
Dec 04, 2020 | 99.06 | 100.06 | 98.76 | 99.79 | 951,486 | +1.26(+1.28%) |
Dec 03, 2020 | 98.67 | 99.19 | 98.34 | 98.52 | 1,410,886 | -0.43(-0.44%) |
Dec 02, 2020 | 99.80 | 99.88 | 98.79 | 98.96 | 1,377,064 | -1.28(-1.28%) |
Dec 01, 2020 | 100.71 | 100.85 | 99.47 | 100.24 | 1,831,305 | +0.51(+0.51%) |
Nov 30, 2020 | 100.11 | 100.38 | 98.99 | 99.73 | 3,079,462 | -1.30(-1.29%) |
Nov 27, 2020 | 100.86 | 101.52 | 100.67 | 101.03 | 849,962 | +0.54(+0.53%) |
Nov 25, 2020 | 100.78 | 101.12 | 99.83 | 100.49 | 1,460,487 | -0.55(-0.54%) |
Nov 24, 2020 | 99.62 | 101.15 | 99.21 | 101.04 | 1,527,562 | +2.51(+2.55%) |
Nov 23, 2020 | 99.09 | 99.32 | 98.05 | 98.53 | 1,544,207 | +0.01(+0.01%) |
Nov 20, 2020 | 98.68 | 98.96 | 98.23 | 98.52 | 1,642,350 | -0.26(-0.27%) |
Nov 19, 2020 | 97.74 | 98.91 | 97.43 | 98.79 | 1,152,428 | +1.03(+1.06%) |
Nov 18, 2020 | 97.99 | 98.55 | 97.38 | 97.75 | 1,372,548 | +0.12(+0.12%) |
Nov 17, 2020 | 97.11 | 97.89 | 96.67 | 97.63 | 1,065,832 | -0.68(-0.69%) |
Nov 16, 2020 | 97.32 | 99.37 | 97.11 | 98.31 | 1,678,932 | +1.77(+1.84%) |
Nov 13, 2020 | 94.90 | 96.68 | 94.66 | 96.53 | 1,433,913 | +2.30(+2.44%) |
Nov 12, 2020 | 95.30 | 95.96 | 93.60 | 94.24 | 1,413,056 | -1.31(-1.38%) |
Nov 11, 2020 | 96.85 | 97.15 | 95.31 | 95.55 | 1,356,790 | -1.10(-1.14%) |
Nov 10, 2020 | 96.43 | 97.60 | 95.72 | 96.65 | 1,646,611 | +0.95(+0.99%) |
Nov 09, 2020 | 97.96 | 99.78 | 95.62 | 95.70 | 2,169,289 | +2.44(+2.62%) |
Nov 06, 2020 | 94.38 | 95.02 | 93.02 | 93.26 | 1,859,952 | -1.24(-1.31%) |
Nov 05, 2020 | 93.30 | 95.00 | 92.87 | 94.50 | 2,987,084 | +1.99(+2.15%) |
Nov 04, 2020 | 91.32 | 93.81 | 90.70 | 92.51 | 2,157,301 | +1.70(+1.87%) |
Nov 03, 2020 | 90.48 | 91.67 | 89.89 | 90.81 | 1,544,889 | +1.43(+1.60%) |
Nov 02, 2020 | 88.60 | 90.02 | 87.96 | 89.38 | 2,033,666 | +1.80(+2.06%) |
Oct 30, 2020 | 88.55 | 89.35 | 86.67 | 87.58 | 2,279,278 | -1.51(-1.70%) |
Oct 29, 2020 | 91.32 | 91.47 | 86.54 | 89.09 | 2,140,840 | -0.11(-0.13%) |
Oct 28, 2020 | 90.15 | 91.21 | 89.05 | 89.21 | 1,667,100 | -2.75(-2.99%) |
Oct 27, 2020 | 92.73 | 93.06 | 91.80 | 91.95 | 1,092,045 | -1.14(-1.22%) |
Oct 26, 2020 | 94.35 | 94.35 | 91.51 | 93.09 | 1,385,349 | -1.95(-2.05%) |
Oct 23, 2020 | 94.15 | 95.26 | 93.01 | 95.04 | 1,107,510 | +1.34(+1.43%) |
Oct 22, 2020 | 93.52 | 93.79 | 92.15 | 93.70 | 1,424,865 | +0.73(+0.79%) |
Oct 21, 2020 | 91.30 | 93.26 | 91.15 | 92.97 | 1,130,180 | +1.68(+1.84%) |
Oct 20, 2020 | 91.84 | 92.41 | 91.03 | 91.29 | 1,185,357 | +0.03(+0.03%) |
Oct 19, 2020 | 92.33 | 93.64 | 91.05 | 91.26 | 1,159,333 | -1.20(-1.30%) |
Oct 16, 2020 | 93.53 | 94.54 | 92.35 | 92.46 | 2,431,770 | -0.90(-0.96%) |
Oct 15, 2020 | 90.02 | 93.61 | 89.73 | 93.36 | 2,587,292 | +2.79(+3.08%) |
Oct 14, 2020 | 90.30 | 91.35 | 89.97 | 90.58 | 1,403,460 | +0.48(+0.53%) |
Oct 13, 2020 | 89.53 | 90.45 | 89.50 | 90.10 | 903,215 | +0.03(+0.03%) |
Oct 12, 2020 | 89.63 | 90.30 | 89.01 | 90.07 | 1,041,049 | +0.46(+0.51%) |
Oct 09, 2020 | 89.74 | 90.16 | 88.98 | 89.61 | 1,246,468 | +0.08(+0.08%) |
Oct 08, 2020 | 88.39 | 89.55 | 88.11 | 89.53 | 1,320,425 | +1.44(+1.63%) |
Oct 07, 2020 | 87.08 | 88.65 | 87.00 | 88.10 | 1,623,588 | +1.84(+2.13%) |
Oct 06, 2020 | 88.74 | 88.99 | 86.17 | 86.26 | 1,366,591 | -2.04(-2.31%) |
Oct 05, 2020 | 89.79 | 89.88 | 87.60 | 88.30 | 1,507,943 | -1.01(-1.13%) |
Oct 02, 2020 | 85.04 | 89.44 | 84.77 | 89.31 | 2,315,936 | +3.14(+3.65%) |
Oct 01, 2020 | 86.47 | 86.81 | 85.59 | 86.16 | 1,386,088 | +0.49(+0.57%) |
Sep 30, 2020 | 85.51 | 86.83 | 85.17 | 85.68 | 1,849,096 | +0.55(+0.65%) |
Sep 29, 2020 | 85.94 | 86.22 | 84.68 | 85.12 | 1,718,470 | -1.10(-1.27%) |
Sep 28, 2020 | 86.22 | 86.76 | 85.76 | 86.22 | 1,806,058 | +0.47(+0.55%) |
Sep 25, 2020 | 85.43 | 86.09 | 84.20 | 85.75 | 1,230,591 | +0.01(+0.01%) |
Sep 24, 2020 | 84.16 | 85.85 | 83.63 | 85.74 | 1,759,026 | +1.50(+1.78%) |
Sep 23, 2020 | 85.18 | 85.78 | 84.08 | 84.24 | 1,871,464 | -0.77(-0.91%) |
Sep 22, 2020 | 83.87 | 85.23 | 83.38 | 85.01 | 1,314,296 | +1.17(+1.40%) |
Sep 21, 2020 | 84.83 | 85.49 | 82.66 | 83.84 | 1,830,441 | -2.60(-3.01%) |
Sep 18, 2020 | 87.56 | 88.57 | 86.39 | 86.44 | 2,957,979 | -1.50(-1.71%) |
Sep 17, 2020 | 87.92 | 88.80 | 87.24 | 87.94 | 1,336,911 | -1.03(-1.16%) |
Sep 16, 2020 | 88.07 | 89.57 | 87.85 | 88.97 | 1,727,461 | +1.21(+1.38%) |
Sep 15, 2020 | 87.46 | 88.51 | 87.37 | 87.76 | 1,269,500 | +0.61(+0.70%) |
Sep 14, 2020 | 87.41 | 88.38 | 86.84 | 87.15 | 1,595,206 | +0.56(+0.65%) |
Sep 11, 2020 | 86.93 | 87.68 | 85.86 | 86.59 | 1,328,309 | -0.08(-0.09%) |
Sep 10, 2020 | 87.63 | 88.74 | 86.44 | 86.66 | 1,741,371 | -0.98(-1.11%) |
Sep 09, 2020 | 88.31 | 88.99 | 87.56 | 87.64 | 1,271,683 | -0.27(-0.31%) |
Sep 08, 2020 | 89.15 | 90.21 | 87.70 | 87.91 | 2,456,300 | -1.45(-1.62%) |
Sep 04, 2020 | 90.93 | 91.26 | 88.49 | 89.36 | 2,157,796 | -1.04(-1.15%) |
Sep 03, 2020 | 92.36 | 92.48 | 89.51 | 90.40 | 1,626,299 | -1.55(-1.68%) |
Sep 02, 2020 | 90.19 | 92.57 | 89.99 | 91.95 | 1,996,211 | +1.72(+1.90%) |
Sep 01, 2020 | 89.70 | 90.25 | 89.08 | 90.23 | 1,724,447 | +0.28(+0.31%) |
Aug 31, 2020 | 91.19 | 91.32 | 89.82 | 89.95 | 1,546,594 | -1.50(-1.64%) |
Aug 28, 2020 | 90.12 | 91.59 | 89.67 | 91.45 | 1,616,562 | +1.86(+2.07%) |
Aug 27, 2020 | 90.44 | 90.72 | 89.59 | 89.59 | 1,770,944 | +0.13(+0.15%) |
Aug 26, 2020 | 90.20 | 90.20 | 88.97 | 89.46 | 1,621,104 | -1.08(-1.19%) |
Aug 25, 2020 | 90.75 | 90.87 | 89.98 | 90.54 | 1,257,230 | +0.37(+0.41%) |
Aug 24, 2020 | 90.02 | 90.55 | 88.87 | 90.17 | 1,541,349 | +0.43(+0.48%) |
Aug 21, 2020 | 89.11 | 89.95 | 89.01 | 89.74 | 1,581,635 | +0.68(+0.77%) |
Aug 20, 2020 | 86.91 | 89.19 | 86.85 | 89.06 | 1,441,993 | +1.34(+1.53%) |
Aug 19, 2020 | 88.85 | 89.13 | 87.34 | 87.72 | 1,366,273 | -0.91(-1.02%) |
Aug 18, 2020 | 88.12 | 88.62 | 87.41 | 88.62 | 1,567,076 | +1.21(+1.39%) |
Aug 17, 2020 | 86.71 | 87.87 | 86.43 | 87.41 | 1,284,259 | +0.89(+1.03%) |
Aug 14, 2020 | 86.55 | 87.00 | 85.93 | 86.52 | 836,328 | -0.11(-0.13%) |
Aug 13, 2020 | 86.81 | 87.52 | 86.44 | 86.63 | 1,307,716 | -0.36(-0.42%) |
Aug 12, 2020 | 87.13 | 87.59 | 86.42 | 87.00 | 1,273,605 | +0.43(+0.50%) |
Aug 11, 2020 | 86.00 | 87.69 | 85.98 | 86.57 | 1,530,388 | +1.27(+1.49%) |
Aug 10, 2020 | 84.93 | 85.69 | 84.89 | 85.30 | 1,164,542 | +0.49(+0.57%) |
Aug 07, 2020 | 84.55 | 85.28 | 84.08 | 84.81 | 1,327,417 | -0.16(-0.19%) |
Aug 06, 2020 | 84.43 | 85.42 | 84.20 | 84.97 | 1,279,413 | -0.01(-0.01%) |
Aug 05, 2020 | 86.13 | 86.41 | 84.78 | 84.98 | 1,336,049 | -0.77(-0.89%) |
Aug 04, 2020 | 84.53 | 86.29 | 84.41 | 85.75 | 1,415,310 | +0.84(+0.99%) |
Aug 03, 2020 | 85.21 | 86.35 | 84.79 | 84.91 | 1,858,211 | -0.12(-0.14%) |
Jul 31, 2020 | 85.51 | 85.78 | 84.20 | 85.03 | 2,050,558 | -0.55(-0.64%) |
Jul 30, 2020 | 86.99 | 87.97 | 84.58 | 85.58 | 4,136,672 | -2.98(-3.36%) |
Jul 29, 2020 | 86.61 | 89.13 | 86.54 | 88.56 | 2,974,833 | +1.94(+2.24%) |
Jul 28, 2020 | 87.46 | 87.76 | 86.21 | 86.61 | 2,324,944 | -0.58(-0.66%) |
Jul 27, 2020 | 86.87 | 87.93 | 86.45 | 87.19 | 2,370,103 | +0.21(+0.25%) |
Jul 24, 2020 | 86.87 | 87.28 | 86.11 | 86.98 | 1,094,937 | +0.25(+0.29%) |
Jul 23, 2020 | 87.16 | 87.96 | 86.25 | 86.73 | 1,663,299 | -0.70(-0.80%) |
Jul 22, 2020 | 84.72 | 87.98 | 84.66 | 87.43 | 2,507,711 | +2.41(+2.83%) |
Jul 21, 2020 | 85.64 | 86.02 | 84.88 | 85.02 | 1,535,001 | +0.12(+0.14%) |
Jul 20, 2020 | 84.37 | 85.19 | 83.74 | 84.90 | 1,434,057 | +0.32(+0.38%) |
Jul 17, 2020 | 84.09 | 84.98 | 83.51 | 84.58 | 1,386,314 | +0.82(+0.98%) |
Jul 16, 2020 | 83.95 | 84.42 | 83.49 | 83.76 | 1,926,064 | -0.62(-0.73%) |
Jul 15, 2020 | 83.70 | 84.69 | 82.82 | 84.37 | 2,433,856 | +2.03(+2.46%) |
Jul 14, 2020 | 81.35 | 82.59 | 81.06 | 82.35 | 1,565,156 | +0.70(+0.86%) |
Jul 13, 2020 | 81.88 | 83.66 | 81.29 | 81.65 | 2,453,393 | +0.18(+0.22%) |
Jul 10, 2020 | 80.50 | 81.66 | 80.03 | 81.47 | 1,099,435 | +0.80(+1.00%) |
Jul 09, 2020 | 80.89 | 81.47 | 80.02 | 80.67 | 1,940,489 | -0.16(-0.20%) |
Jul 08, 2020 | 81.18 | 81.67 | 80.37 | 80.82 | 1,567,752 | -0.29(-0.36%) |
Jul 07, 2020 | 82.17 | 82.36 | 80.95 | 81.11 | 1,403,599 | -1.54(-1.86%) |
Jul 06, 2020 | 81.85 | 82.88 | 80.67 | 82.65 | 1,378,093 | +1.82(+2.25%) |
Jul 02, 2020 | 81.94 | 82.76 | 80.64 | 80.83 | 1,866,801 | +0.10(+0.13%) |
Jul 01, 2020 | 81.40 | 81.87 | 79.91 | 80.73 | 2,101,834 | -0.43(-0.53%) |
Jun 30, 2020 | 80.23 | 81.63 | 79.88 | 81.16 | 2,191,629 | -0.07(-0.08%) |
Jun 29, 2020 | 79.40 | 81.41 | 78.74 | 81.23 | 1,383,681 | +2.05(+2.58%) |
Jun 26, 2020 | 80.12 | 80.75 | 78.60 | 79.18 | 4,973,318 | -1.13(-1.41%) |
Jun 25, 2020 | 80.61 | 80.95 | 79.24 | 80.31 | 1,725,394 | -0.52(-0.65%) |
Jun 24, 2020 | 81.66 | 81.75 | 79.33 | 80.83 | 3,047,944 | -1.27(-1.55%) |
Jun 23, 2020 | 83.07 | 83.38 | 81.92 | 82.10 | 2,242,549 | +0.09(+0.11%) |
Jun 22, 2020 | 82.18 | 82.64 | 81.45 | 82.01 | 2,377,000 | -0.41(-0.50%) |
Jun 19, 2020 | 85.43 | 85.84 | 82.08 | 82.42 | 4,428,794 | -1.75(-2.07%) |
Jun 18, 2020 | 84.73 | 84.99 | 83.70 | 84.17 | 1,529,462 | -1.06(-1.24%) |
Jun 17, 2020 | 86.26 | 86.36 | 84.85 | 85.22 | 1,482,726 | -0.56(-0.65%) |
Jun 16, 2020 | 88.09 | 88.09 | 84.89 | 85.78 | 1,972,998 | +0.39(+0.46%) |
Jun 15, 2020 | 83.55 | 85.82 | 82.66 | 85.39 | 1,746,536 | +0.15(+0.18%) |
Jun 12, 2020 | 86.71 | 86.84 | 83.74 | 85.24 | 1,934,371 | +0.57(+0.67%) |
Jun 11, 2020 | 85.92 | 86.77 | 83.91 | 84.67 | 2,720,469 | -3.19(-3.63%) |
Jun 10, 2020 | 89.12 | 89.39 | 87.23 | 87.87 | 2,589,950 | -1.37(-1.54%) |
Jun 09, 2020 | 88.72 | 89.98 | 87.70 | 89.24 | 2,209,542 | -0.40(-0.45%) |
Jun 08, 2020 | 90.12 | 90.45 | 89.19 | 89.64 | 2,942,701 | -0.49(-0.55%) |
Jun 05, 2020 | 91.28 | 91.78 | 89.20 | 90.13 | 3,986,750 | +1.43(+1.61%) |
Jun 04, 2020 | 88.16 | 89.31 | 87.59 | 88.71 | 2,716,772 | +0.40(+0.45%) |
Jun 03, 2020 | 87.08 | 89.52 | 86.77 | 88.30 | 2,856,064 | +2.19(+2.55%) |
Jun 02, 2020 | 85.16 | 86.38 | 84.79 | 86.11 | 2,660,022 | +1.58(+1.87%) |
Jun 01, 2020 | 83.94 | 85.31 | 83.50 | 84.53 | 2,156,771 | +0.74(+0.88%) |
May 29, 2020 | 84.31 | 84.91 | 82.65 | 83.79 | 15,645,238 | -1.05(-1.23%) |
May 28, 2020 | 84.62 | 85.27 | 82.39 | 84.84 | 4,353,926 | +1.01(+1.20%) |
May 27, 2020 | 83.08 | 84.20 | 82.45 | 83.83 | 4,941,848 | +2.03(+2.49%) |
May 26, 2020 | 83.42 | 84.48 | 81.64 | 81.80 | 3,962,182 | +0.74(+0.92%) |
May 22, 2020 | 82.14 | 82.19 | 79.98 | 81.05 | 2,419,751 | -0.71(-0.86%) |
May 21, 2020 | 81.80 | 82.00 | 80.53 | 81.76 | 2,406,861 | -0.07(-0.09%) |
May 20, 2020 | 82.17 | 82.17 | 80.95 | 81.83 | 2,856,653 | +1.14(+1.42%) |
May 19, 2020 | 80.09 | 81.92 | 79.39 | 80.69 | 2,224,554 | +0.09(+0.12%) |
May 18, 2020 | 81.53 | 82.16 | 79.87 | 80.60 | 2,745,052 | +1.73(+2.19%) |
May 15, 2020 | 76.72 | 79.25 | 76.27 | 78.87 | 4,304,077 | +1.50(+1.93%) |
May 14, 2020 | 73.58 | 77.56 | 72.07 | 77.37 | 2,888,165 | +2.65(+3.54%) |
May 13, 2020 | 77.47 | 77.83 | 73.64 | 74.73 | 3,023,834 | -3.31(-4.24%) |
May 12, 2020 | 80.90 | 81.41 | 78.03 | 78.03 | 2,073,486 | -2.20(-2.74%) |
May 11, 2020 | 79.54 | 81.04 | 79.26 | 80.24 | 1,921,474 | +0.18(+0.22%) |
May 08, 2020 | 79.93 | 80.43 | 78.96 | 80.06 | 2,098,323 | +1.47(+1.87%) |
May 07, 2020 | 78.50 | 79.41 | 78.07 | 78.59 | 2,017,329 | +1.33(+1.72%) |
May 06, 2020 | 77.85 | 78.37 | 76.99 | 77.26 | 1,550,401 | -0.10(-0.13%) |
May 05, 2020 | 78.43 | 78.85 | 76.81 | 77.37 | 2,077,324 | +0.18(+0.23%) |
May 04, 2020 | 76.60 | 77.71 | 75.40 | 77.19 | 2,037,639 | -0.67(-0.86%) |