Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 121.71 | 122.10 | 119.22 | 119.86 | 2,748,003 | -2.17(-1.78%) |
Jan 28, 2021 | 121.72 | 123.10 | 121.70 | 122.03 | 2,609,634 | +1.07(+0.89%) |
Jan 27, 2021 | 122.11 | 122.47 | 120.34 | 120.96 | 3,675,891 | -2.85(-2.30%) |
Jan 26, 2021 | 124.87 | 125.07 | 123.63 | 123.81 | 2,560,182 | -0.62(-0.50%) |
Jan 25, 2021 | 124.12 | 124.83 | 123.00 | 124.42 | 2,430,475 | -0.11(-0.09%) |
Jan 22, 2021 | 124.32 | 124.78 | 123.78 | 124.54 | 1,632,949 | -0.53(-0.42%) |
Jan 21, 2021 | 125.56 | 125.84 | 124.84 | 125.07 | 2,924,368 | -0.64(-0.51%) |
Jan 20, 2021 | 125.32 | 125.87 | 124.92 | 125.70 | 1,768,981 | +0.78(+0.62%) |
Jan 19, 2021 | 125.21 | 125.27 | 124.51 | 124.93 | 1,782,660 | +0.60(+0.48%) |
Jan 15, 2021 | 124.42 | 124.71 | 123.18 | 124.33 | 2,321,295 | -0.94(-0.75%) |
Jan 14, 2021 | 125.35 | 126.00 | 125.12 | 125.27 | 2,031,343 | +0.42(+0.33%) |
Jan 13, 2021 | 125.14 | 125.30 | 124.42 | 124.85 | 2,321,718 | -0.41(-0.32%) |
Jan 12, 2021 | 124.43 | 125.39 | 124.22 | 125.26 | 1,597,169 | +0.98(+0.79%) |
Jan 11, 2021 | 123.27 | 124.56 | 123.11 | 124.28 | 1,819,237 | -0.14(-0.11%) |
Jan 08, 2021 | 124.71 | 124.77 | 123.12 | 124.42 | 1,552,209 | +0.22(+0.18%) |
Jan 07, 2021 | 123.84 | 124.59 | 123.58 | 124.21 | 2,746,660 | +1.22(+0.99%) |
Jan 06, 2021 | 120.67 | 123.77 | 120.65 | 122.98 | 5,063,740 | +2.87(+2.39%) |
Jan 05, 2021 | 118.97 | 120.71 | 118.94 | 120.11 | 3,479,337 | +1.01(+0.85%) |
Jan 04, 2021 | 121.24 | 121.49 | 118.08 | 119.10 | 3,824,772 | -1.74(-1.44%) |
Dec 31, 2020 | 120.84 | 120.84 | 120.84 | 878,781 | +0.77(+0.64%) | |
Dec 30, 2020 | 119.41 | 120.34 | 119.41 | 120.08 | 878,781 | +0.85(+0.72%) |
Dec 29, 2020 | 120.27 | 120.44 | 118.85 | 119.22 | 2,096,780 | -0.60(-0.50%) |
Dec 28, 2020 | 120.35 | 120.56 | 119.69 | 119.82 | 1,343,338 | +0.36(+0.30%) |
Dec 24, 2020 | 119.37 | 119.53 | 118.86 | 119.46 | 935,104 | +0.23(+0.19%) |
Dec 23, 2020 | 119.00 | 119.80 | 118.95 | 119.23 | 4,084,878 | +0.69(+0.58%) |
Dec 22, 2020 | 119.06 | 119.08 | 118.35 | 118.54 | 1,242,691 | -0.45(-0.38%) |
Dec 21, 2020 | 118.04 | 119.31 | 117.03 | 119.00 | 2,264,288 | -0.95(-0.80%) |
Dec 18, 2020 | 120.42 | 120.49 | 119.11 | 119.95 | 4,648,633 | -0.28(-0.24%) |
Dec 17, 2020 | 120.11 | 120.28 | 119.63 | 120.23 | 2,425,575 | +0.68(+0.57%) |
Dec 16, 2020 | 120.01 | 120.01 | 119.15 | 119.55 | 2,184,371 | -0.25(-0.21%) |
Dec 15, 2020 | 118.64 | 119.83 | 118.22 | 119.81 | 3,044,093 | +1.95(+1.66%) |
Dec 14, 2020 | 119.92 | 120.13 | 117.80 | 117.85 | 2,225,449 | -0.85(-0.72%) |
Dec 11, 2020 | 118.66 | 119.15 | 117.86 | 118.70 | 1,912,218 | -0.74(-0.62%) |
Dec 10, 2020 | 118.63 | 119.60 | 118.50 | 119.44 | 2,701,014 | +0.10(+0.09%) |
Dec 09, 2020 | 120.22 | 120.34 | 118.66 | 119.34 | 2,512,315 | -0.39(-0.32%) |
Dec 08, 2020 | 118.69 | 119.98 | 118.61 | 119.72 | 2,474,702 | +0.33(+0.28%) |
Dec 07, 2020 | 119.79 | 119.81 | 118.95 | 119.39 | 3,882,385 | -0.59(-0.50%) |
Dec 04, 2020 | 118.65 | 120.01 | 118.65 | 119.99 | 1,183,446 | +1.90(+1.61%) |
Dec 03, 2020 | 117.65 | 118.73 | 117.45 | 118.09 | 1,625,178 | +0.66(+0.56%) |
Dec 02, 2020 | 116.81 | 117.55 | 116.42 | 117.43 | 2,363,662 | +0.33(+0.28%) |
Dec 01, 2020 | 117.48 | 118.00 | 117.00 | 117.10 | 4,413,845 | +1.08(+0.93%) |
Nov 30, 2020 | 116.97 | 117.04 | 115.55 | 116.02 | 1,931,266 | -1.26(-1.07%) |
Nov 27, 2020 | 117.62 | 117.72 | 116.98 | 117.28 | 912,209 | -0.06(-0.05%) |
Nov 25, 2020 | 117.90 | 117.90 | 116.86 | 117.33 | 3,448,029 | -0.88(-0.74%) |
Nov 24, 2020 | 117.29 | 118.43 | 116.90 | 118.21 | 3,161,264 | +2.52(+2.18%) |
Nov 23, 2020 | 114.86 | 116.03 | 114.77 | 115.69 | 1,732,179 | +1.69(+1.48%) |
Nov 20, 2020 | 114.61 | 114.72 | 113.85 | 114.00 | 1,520,877 | -0.65(-0.57%) |
Nov 19, 2020 | 113.72 | 114.71 | 113.13 | 114.65 | 1,890,956 | +0.58(+0.50%) |
Nov 18, 2020 | 115.70 | 116.14 | 114.03 | 114.08 | 2,366,378 | -1.37(-1.19%) |
Nov 17, 2020 | 114.95 | 115.72 | 113.92 | 115.45 | 1,901,057 | -0.27(-0.24%) |
Nov 16, 2020 | 115.50 | 115.77 | 114.37 | 115.72 | 3,209,547 | +2.37(+2.09%) |
Nov 13, 2020 | 111.73 | 113.63 | 111.60 | 113.35 | 4,128,188 | +2.44(+2.20%) |
Nov 12, 2020 | 111.94 | 112.22 | 110.00 | 110.91 | 2,382,930 | -1.76(-1.56%) |
Nov 11, 2020 | 113.61 | 113.64 | 112.10 | 112.66 | 3,056,124 | -0.21(-0.18%) |
Nov 10, 2020 | 112.29 | 113.11 | 111.80 | 112.87 | 3,979,681 | +0.61(+0.55%) |
Nov 09, 2020 | 113.97 | 115.63 | 112.11 | 112.25 | 4,772,214 | +4.62(+4.29%) |
Nov 06, 2020 | 108.00 | 108.41 | 107.34 | 107.64 | 1,639,603 | -0.44(-0.41%) |
Nov 05, 2020 | 107.27 | 108.64 | 107.17 | 108.08 | 2,456,933 | +2.06(+1.94%) |
Nov 04, 2020 | 106.39 | 107.81 | 105.09 | 106.02 | 3,195,467 | +0.08(+0.08%) |
Nov 03, 2020 | 105.16 | 106.52 | 105.07 | 105.94 | 2,438,708 | +2.16(+2.08%) |
Nov 02, 2020 | 102.91 | 103.92 | 102.24 | 103.78 | 1,972,291 | +2.27(+2.23%) |
Oct 30, 2020 | 101.27 | 101.92 | 100.08 | 101.51 | 1,953,523 | -0.33(-0.32%) |
Oct 29, 2020 | 100.66 | 102.61 | 100.04 | 101.84 | 2,087,170 | +1.02(+1.01%) |
Oct 28, 2020 | 102.01 | 102.72 | 100.67 | 100.82 | 2,454,449 | -3.18(-3.06%) |
Oct 27, 2020 | 105.29 | 105.38 | 103.98 | 104.00 | 1,318,308 | -1.27(-1.20%) |
Oct 26, 2020 | 106.62 | 106.62 | 104.23 | 105.27 | 1,920,455 | -2.51(-2.33%) |
Oct 23, 2020 | 107.76 | 107.87 | 106.89 | 107.78 | 1,356,504 | +0.57(+0.53%) |
Oct 22, 2020 | 105.98 | 107.32 | 105.62 | 107.21 | 1,300,421 | +1.35(+1.28%) |
Oct 21, 2020 | 106.16 | 106.69 | 105.80 | 105.86 | 1,141,373 | -0.36(-0.34%) |
Oct 20, 2020 | 106.21 | 107.32 | 106.07 | 106.22 | 1,678,800 | +0.58(+0.55%) |
Oct 19, 2020 | 107.28 | 107.64 | 105.43 | 105.65 | 1,362,235 | -1.42(-1.33%) |
Oct 16, 2020 | 107.41 | 107.71 | 106.95 | 107.07 | 948,854 | -0.09(-0.09%) |
Oct 15, 2020 | 105.50 | 107.24 | 105.34 | 107.17 | 1,114,236 | +0.49(+0.46%) |
Oct 14, 2020 | 107.12 | 107.76 | 106.57 | 106.67 | 810,043 | -0.29(-0.27%) |
Oct 13, 2020 | 107.59 | 107.78 | 106.66 | 106.97 | 1,051,055 | -1.10(-1.01%) |
Oct 12, 2020 | 107.69 | 108.28 | 107.39 | 108.06 | 1,556,675 | +0.83(+0.77%) |
Oct 09, 2020 | 107.66 | 107.93 | 106.91 | 107.23 | 1,939,225 | +0.16(+0.15%) |
Oct 08, 2020 | 106.14 | 107.09 | 106.01 | 107.07 | 4,811,206 | +1.56(+1.48%) |
Oct 07, 2020 | 104.65 | 105.81 | 104.65 | 105.51 | 3,165,326 | +1.89(+1.82%) |
Oct 06, 2020 | 105.23 | 106.12 | 103.45 | 103.62 | 2,506,361 | -1.08(-1.03%) |
Oct 05, 2020 | 103.60 | 104.81 | 103.60 | 104.70 | 1,275,179 | +1.80(+1.75%) |
Oct 02, 2020 | 100.81 | 103.30 | 100.75 | 102.90 | 2,020,035 | +0.45(+0.44%) |
Oct 01, 2020 | 102.59 | 103.11 | 101.70 | 102.44 | 1,140,247 | +0.37(+0.36%) |
Sep 30, 2020 | 101.88 | 103.13 | 101.41 | 102.08 | 1,876,067 | +0.51(+0.50%) |
Sep 29, 2020 | 102.37 | 102.41 | 101.06 | 101.57 | 1,194,645 | -0.82(-0.80%) |
Sep 28, 2020 | 101.74 | 102.74 | 101.62 | 102.39 | 1,352,065 | +1.94(+1.93%) |
Sep 25, 2020 | 98.67 | 100.72 | 98.48 | 100.45 | 1,187,894 | +1.38(+1.39%) |
Sep 24, 2020 | 98.67 | 100.22 | 97.70 | 99.07 | 2,484,901 | +0.16(+0.16%) |
Sep 23, 2020 | 101.32 | 101.82 | 98.87 | 98.91 | 1,597,500 | -2.17(-2.15%) |
Sep 22, 2020 | 100.72 | 101.49 | 100.21 | 101.08 | 1,452,847 | +0.47(+0.47%) |
Sep 21, 2020 | 101.51 | 101.61 | 99.53 | 100.61 | 1,886,037 | -2.60(-2.52%) |
Sep 18, 2020 | 104.55 | 104.63 | 102.67 | 103.21 | 1,248,402 | -1.26(-1.21%) |
Sep 17, 2020 | 103.62 | 104.86 | 103.12 | 104.47 | 1,716,132 | -0.45(-0.43%) |
Sep 16, 2020 | 104.80 | 106.16 | 104.61 | 104.92 | 1,406,404 | +0.70(+0.67%) |
Sep 15, 2020 | 104.65 | 105.01 | 104.10 | 104.23 | 1,441,268 | +0.10(+0.10%) |
Sep 14, 2020 | 103.30 | 104.46 | 103.19 | 104.12 | 1,047,841 | +1.65(+1.61%) |
Sep 11, 2020 | 102.46 | 102.92 | 101.57 | 102.47 | 1,415,118 | +0.54(+0.53%) |
Sep 10, 2020 | 103.67 | 104.28 | 101.77 | 101.93 | 2,562,871 | -1.49(-1.44%) |
Sep 09, 2020 | 103.03 | 104.19 | 102.81 | 103.42 | 2,020,405 | +1.19(+1.16%) |
Sep 08, 2020 | 103.36 | 103.36 | 102.02 | 102.23 | 1,685,669 | -2.17(-2.08%) |
Sep 04, 2020 | 105.39 | 105.65 | 102.88 | 104.41 | 3,339,216 | -0.24(-0.23%) |
Sep 03, 2020 | 107.01 | 107.58 | 103.85 | 104.65 | 1,983,975 | -2.46(-2.30%) |
Sep 02, 2020 | 105.47 | 107.44 | 105.36 | 107.11 | 2,025,478 | +1.87(+1.78%) |
Sep 01, 2020 | 104.44 | 105.26 | 104.06 | 105.24 | 2,498,520 | +0.54(+0.51%) |
Aug 31, 2020 | 105.39 | 105.55 | 104.71 | 104.71 | 1,705,705 | -0.88(-0.84%) |
Aug 28, 2020 | 105.11 | 105.66 | 104.62 | 105.59 | 766,340 | +0.86(+0.83%) |
Aug 27, 2020 | 104.57 | 105.16 | 104.36 | 104.73 | 1,851,847 | +0.54(+0.51%) |
Aug 26, 2020 | 104.24 | 104.44 | 103.81 | 104.19 | 995,583 | -0.18(-0.17%) |
Aug 25, 2020 | 104.80 | 104.89 | 103.78 | 104.37 | 1,558,903 | +0.00(+0.00%) |
Aug 24, 2020 | 103.29 | 104.37 | 102.98 | 104.37 | 1,029,054 | +1.68(+1.64%) |
Aug 21, 2020 | 102.74 | 102.84 | 102.36 | 102.69 | 611,115 | -0.19(-0.18%) |
Aug 20, 2020 | 102.65 | 103.15 | 102.34 | 102.87 | 652,709 | -0.48(-0.46%) |
Aug 19, 2020 | 103.90 | 104.20 | 103.14 | 103.35 | 1,044,693 | -0.40(-0.39%) |
Aug 18, 2020 | 104.33 | 104.36 | 103.59 | 103.76 | 741,431 | -0.60(-0.58%) |
Aug 17, 2020 | 104.46 | 104.51 | 104.07 | 104.36 | 873,886 | +0.05(+0.05%) |
Aug 14, 2020 | 103.74 | 104.61 | 103.64 | 104.31 | 691,228 | +0.30(+0.29%) |
Aug 13, 2020 | 104.05 | 104.54 | 103.72 | 104.01 | 1,684,710 | -0.51(-0.49%) |
Aug 12, 2020 | 104.82 | 104.99 | 104.14 | 104.52 | 1,619,347 | +0.61(+0.59%) |
Aug 11, 2020 | 105.09 | 105.55 | 103.61 | 103.91 | 5,224,177 | -0.11(-0.11%) |
Aug 10, 2020 | 103.14 | 104.12 | 103.11 | 104.02 | 4,232,908 | +1.08(+1.05%) |
Aug 07, 2020 | 101.54 | 102.94 | 101.48 | 102.94 | 1,723,442 | +1.03(+1.01%) |
Aug 06, 2020 | 101.63 | 102.05 | 101.40 | 101.91 | 1,900,140 | -0.07(-0.07%) |
Aug 05, 2020 | 101.81 | 102.08 | 101.66 | 101.98 | 1,521,511 | +0.82(+0.81%) |
Aug 04, 2020 | 100.53 | 101.25 | 100.48 | 101.16 | 755,797 | +0.50(+0.49%) |
Aug 03, 2020 | 100.59 | 101.00 | 100.04 | 100.67 | 1,120,951 | +0.24(+0.24%) |
Jul 31, 2020 | 100.34 | 100.42 | 98.89 | 100.42 | 2,009,423 | -0.05(-0.05%) |
Jul 30, 2020 | 100.16 | 100.64 | 99.31 | 100.47 | 1,248,805 | -0.80(-0.79%) |
Jul 29, 2020 | 100.01 | 101.48 | 100.01 | 101.27 | 879,338 | +1.64(+1.64%) |
Jul 28, 2020 | 99.92 | 100.36 | 99.51 | 99.63 | 837,513 | -0.61(-0.61%) |
Jul 27, 2020 | 99.90 | 100.31 | 99.23 | 100.24 | 1,071,465 | +0.40(+0.41%) |
Jul 24, 2020 | 100.26 | 100.42 | 99.49 | 99.84 | 2,463,930 | -0.73(-0.73%) |
Jul 23, 2020 | 100.66 | 101.44 | 99.99 | 100.57 | 1,377,030 | -0.17(-0.17%) |
Jul 22, 2020 | 99.72 | 100.80 | 99.58 | 100.74 | 1,178,259 | +0.80(+0.80%) |
Jul 21, 2020 | 99.59 | 100.51 | 99.54 | 99.94 | 1,880,203 | +0.99(+1.00%) |
Jul 20, 2020 | 99.27 | 99.48 | 98.61 | 98.95 | 1,298,735 | -0.53(-0.53%) |
Jul 17, 2020 | 99.51 | 99.76 | 98.90 | 99.48 | 691,547 | +0.34(+0.34%) |
Jul 16, 2020 | 98.70 | 99.58 | 98.44 | 99.14 | 1,039,519 | -0.14(-0.14%) |
Jul 15, 2020 | 98.69 | 99.59 | 98.24 | 99.28 | 1,437,642 | +2.25(+2.31%) |
Jul 14, 2020 | 95.18 | 97.14 | 94.90 | 97.04 | 1,486,507 | +1.55(+1.62%) |
Jul 13, 2020 | 96.50 | 97.51 | 95.41 | 95.49 | 3,514,033 | -0.45(-0.47%) |
Jul 10, 2020 | 94.27 | 95.96 | 94.26 | 95.94 | 4,931,051 | +1.59(+1.68%) |
Jul 09, 2020 | 95.86 | 95.92 | 93.43 | 94.35 | 5,597,224 | -1.52(-1.59%) |
Jul 08, 2020 | 95.71 | 96.18 | 94.93 | 95.87 | 1,487,614 | +0.28(+0.30%) |
Jul 07, 2020 | 96.40 | 96.70 | 95.47 | 95.59 | 653,755 | -1.55(-1.60%) |
Jul 06, 2020 | 97.55 | 98.01 | 96.77 | 97.14 | 800,163 | +1.05(+1.10%) |
Jul 02, 2020 | 96.96 | 97.53 | 95.89 | 96.09 | 871,456 | +0.57(+0.60%) |
Jul 01, 2020 | 95.91 | 96.61 | 95.06 | 95.51 | 1,288,848 | -0.13(-0.14%) |
Jun 30, 2020 | 94.27 | 96.15 | 94.05 | 95.65 | 1,035,038 | +1.28(+1.35%) |
Jun 29, 2020 | 93.21 | 94.46 | 92.52 | 94.37 | 849,663 | +1.84(+1.99%) |
Jun 26, 2020 | 94.08 | 94.24 | 92.17 | 92.53 | 1,678,438 | -1.92(-2.03%) |
Jun 25, 2020 | 93.05 | 94.55 | 92.46 | 94.44 | 1,187,761 | +0.96(+1.03%) |
Jun 24, 2020 | 95.73 | 95.73 | 92.81 | 93.48 | 1,788,879 | -3.20(-3.31%) |
Jun 23, 2020 | 97.58 | 97.74 | 96.63 | 96.68 | 850,208 | +0.11(+0.12%) |
Jun 22, 2020 | 96.05 | 96.84 | 95.29 | 96.57 | 2,247,148 | +0.11(+0.11%) |
Jun 19, 2020 | 98.99 | 99.04 | 95.93 | 96.46 | 1,639,029 | -1.01(-1.04%) |
Jun 18, 2020 | 96.61 | 98.06 | 96.43 | 97.47 | 783,368 | -0.07(-0.07%) |
Jun 17, 2020 | 98.84 | 98.84 | 97.34 | 97.54 | 1,083,093 | -1.10(-1.12%) |
Jun 16, 2020 | 100.16 | 100.42 | 96.91 | 98.64 | 1,536,576 | +2.01(+2.08%) |
Jun 15, 2020 | 93.06 | 97.11 | 92.30 | 96.63 | 1,859,312 | +1.06(+1.11%) |
Jun 12, 2020 | 96.73 | 97.27 | 93.37 | 95.57 | 3,516,510 | +1.87(+2.00%) |
Jun 11, 2020 | 96.51 | 97.38 | 93.35 | 93.70 | 2,704,698 | -6.96(-6.92%) |
Jun 10, 2020 | 102.97 | 102.97 | 100.56 | 100.66 | 2,281,480 | -2.55(-2.47%) |
Jun 09, 2020 | 104.36 | 104.36 | 102.65 | 103.21 | 4,458,150 | -2.65(-2.50%) |
Jun 08, 2020 | 104.75 | 105.93 | 104.32 | 105.86 | 2,076,854 | +2.48(+2.40%) |
Jun 05, 2020 | 103.47 | 104.69 | 102.90 | 103.38 | 6,237,223 | +3.68(+3.69%) |
Jun 04, 2020 | 98.75 | 99.97 | 98.34 | 99.70 | 2,430,513 | +0.51(+0.51%) |
Jun 03, 2020 | 97.44 | 99.53 | 97.44 | 99.19 | 5,028,204 | +2.61(+2.70%) |
Jun 02, 2020 | 95.97 | 96.58 | 95.55 | 96.58 | 1,540,912 | +1.21(+1.27%) |
Jun 01, 2020 | 94.11 | 95.69 | 94.00 | 95.37 | 1,463,477 | +1.10(+1.17%) |
May 29, 2020 | 93.84 | 94.57 | 92.78 | 94.27 | 1,602,599 | -0.14(-0.15%) |
May 28, 2020 | 96.21 | 96.21 | 94.17 | 94.41 | 1,475,700 | -0.95(-1.00%) |
May 27, 2020 | 95.01 | 95.41 | 93.08 | 95.36 | 2,719,228 | +2.30(+2.47%) |
May 26, 2020 | 92.71 | 93.76 | 92.71 | 93.06 | 1,750,363 | +2.92(+3.24%) |
May 22, 2020 | 90.08 | 90.22 | 89.24 | 90.14 | 1,012,882 | +0.07(+0.08%) |
May 21, 2020 | 90.31 | 90.89 | 89.53 | 90.07 | 708,045 | -0.40(-0.44%) |
May 20, 2020 | 90.11 | 90.96 | 90.05 | 90.47 | 987,982 | +1.62(+1.82%) |
May 19, 2020 | 89.79 | 90.37 | 88.79 | 88.85 | 1,655,162 | -1.24(-1.38%) |
May 18, 2020 | 88.32 | 90.59 | 88.29 | 90.09 | 2,035,387 | +4.67(+5.47%) |
May 15, 2020 | 84.45 | 85.74 | 83.92 | 85.42 | 1,082,537 | +0.16(+0.19%) |
May 14, 2020 | 82.80 | 85.29 | 81.44 | 85.26 | 3,451,901 | +1.30(+1.55%) |
May 13, 2020 | 86.12 | 86.13 | 83.21 | 83.96 | 3,140,255 | -2.54(-2.93%) |
May 12, 2020 | 89.15 | 89.43 | 86.50 | 86.50 | 2,569,109 | -2.32(-2.61%) |
May 11, 2020 | 88.91 | 89.53 | 88.08 | 88.82 | 1,463,606 | -1.07(-1.19%) |
May 08, 2020 | 88.83 | 90.04 | 88.51 | 89.89 | 1,552,708 | +2.40(+2.74%) |
May 07, 2020 | 87.18 | 88.64 | 87.18 | 87.49 | 1,869,013 | +1.54(+1.80%) |
May 06, 2020 | 87.72 | 88.03 | 85.91 | 85.95 | 1,372,432 | -1.25(-1.44%) |
May 05, 2020 | 87.96 | 88.72 | 87.04 | 87.20 | 1,301,652 | +0.39(+0.45%) |
May 04, 2020 | 85.70 | 86.92 | 85.02 | 86.81 | 2,474,574 | +0.07(+0.08%) |
May 01, 2020 | 88.06 | 88.24 | 86.28 | 86.74 | 1,418,420 | -3.25(-3.61%) |
Apr 30, 2020 | 91.20 | 91.20 | 89.58 | 89.99 | 2,272,235 | -2.38(-2.57%) |
Apr 29, 2020 | 91.37 | 92.81 | 91.10 | 92.37 | 2,059,827 | +3.10(+3.47%) |
Apr 28, 2020 | 89.60 | 90.56 | 88.47 | 89.27 | 2,624,401 | +1.22(+1.38%) |
Apr 27, 2020 | 86.17 | 88.38 | 86.10 | 88.05 | 1,669,733 | +2.46(+2.88%) |
Apr 24, 2020 | 84.95 | 85.94 | 84.22 | 85.59 | 1,174,306 | +1.21(+1.43%) |
Apr 23, 2020 | 84.68 | 85.93 | 84.34 | 84.38 | 966,763 | +0.07(+0.09%) |
Apr 22, 2020 | 84.30 | 84.90 | 83.63 | 84.31 | 1,257,536 | +1.55(+1.88%) |
Apr 21, 2020 | 83.33 | 84.28 | 82.47 | 82.76 | 1,227,300 | -2.49(-2.92%) |
Apr 20, 2020 | 85.55 | 86.77 | 84.98 | 85.25 | 1,160,746 | -1.79(-2.05%) |
Apr 17, 2020 | 86.20 | 87.24 | 85.60 | 87.03 | 1,052,624 | +3.14(+3.74%) |
Apr 16, 2020 | 84.12 | 84.30 | 82.88 | 83.90 | 1,745,410 | +0.00(+0.00%) |
Apr 15, 2020 | 84.37 | 84.44 | 83.20 | 83.90 | 1,285,518 | -2.80(-3.23%) |
Apr 14, 2020 | 86.13 | 87.08 | 85.64 | 86.70 | 1,602,329 | +2.24(+2.65%) |
Apr 13, 2020 | 85.98 | 86.04 | 83.41 | 84.46 | 2,373,188 | -1.86(-2.16%) |
Apr 09, 2020 | 85.67 | 87.58 | 85.30 | 86.32 | 2,316,243 | +1.95(+2.31%) |
Apr 08, 2020 | 81.88 | 84.79 | 81.27 | 84.37 | 1,694,346 | +3.35(+4.14%) |
Apr 07, 2020 | 83.22 | 84.06 | 80.93 | 81.02 | 1,671,033 | +0.65(+0.80%) |
Apr 06, 2020 | 77.53 | 80.88 | 77.53 | 80.38 | 2,378,875 | +5.65(+7.57%) |
Apr 03, 2020 | 75.59 | 76.46 | 73.95 | 74.72 | 1,281,246 | -1.23(-1.61%) |
Apr 02, 2020 | 74.26 | 77.12 | 74.15 | 75.95 | 1,487,006 | +1.18(+1.58%) |
Apr 01, 2020 | 75.58 | 76.19 | 74.02 | 74.77 | 2,837,255 | -3.88(-4.93%) |
Mar 31, 2020 | 79.80 | 80.36 | 78.20 | 78.65 | 1,283,925 | -1.49(-1.86%) |
Mar 30, 2020 | 78.47 | 80.39 | 77.51 | 80.13 | 2,543,335 | +2.05(+2.63%) |
Mar 27, 2020 | 77.91 | 80.21 | 77.06 | 78.08 | 3,458,607 | -2.40(-2.98%) |
Mar 26, 2020 | 76.88 | 81.04 | 76.86 | 80.48 | 2,347,322 | +4.38(+5.76%) |
Mar 25, 2020 | 74.57 | 79.02 | 73.06 | 76.10 | 2,127,641 | +1.86(+2.51%) |
Mar 24, 2020 | 70.62 | 74.39 | 70.60 | 74.24 | 2,680,229 | +7.16(+10.68%) |
Mar 23, 2020 | 69.39 | 69.55 | 66.05 | 67.08 | 3,158,374 | -2.47(-3.55%) |
Mar 20, 2020 | 73.71 | 74.66 | 69.35 | 69.55 | 2,745,393 | -3.55(-4.86%) |
Mar 19, 2020 | 71.86 | 74.54 | 69.54 | 73.10 | 2,393,449 | +0.19(+0.27%) |
Mar 18, 2020 | 72.84 | 74.78 | 68.70 | 72.90 | 2,904,237 | -5.08(-6.51%) |
Mar 17, 2020 | 75.15 | 78.67 | 72.55 | 77.98 | 3,919,416 | +4.18(+5.66%) |
Mar 16, 2020 | 74.79 | 79.10 | 73.14 | 73.80 | 3,553,585 | -10.10(-12.04%) |
Mar 13, 2020 | 82.05 | 83.92 | 77.38 | 83.91 | 2,679,693 | +6.30(+8.12%) |
Mar 12, 2020 | 80.36 | 83.14 | 76.69 | 77.60 | 4,106,461 | -8.71(-10.09%) |
Mar 11, 2020 | 88.66 | 89.07 | 85.28 | 86.32 | 3,192,656 | -4.92(-5.39%) |
Mar 10, 2020 | 89.94 | 91.29 | 86.44 | 91.24 | 2,463,541 | +4.19(+4.81%) |
Mar 09, 2020 | 90.14 | 90.14 | 86.61 | 87.05 | 2,663,430 | -8.26(-8.67%) |
Mar 06, 2020 | 94.33 | 95.95 | 93.12 | 95.31 | 2,463,281 | -1.99(-2.05%) |
Mar 05, 2020 | 98.31 | 99.15 | 96.51 | 97.30 | 1,005,875 | -3.61(-3.58%) |
Mar 04, 2020 | 98.79 | 100.93 | 98.02 | 100.92 | 1,397,713 | +3.83(+3.94%) |
Mar 03, 2020 | 99.60 | 101.35 | 96.23 | 97.09 | 1,936,966 | -2.48(-2.49%) |
Mar 02, 2020 | 96.28 | 99.61 | 95.08 | 99.57 | 2,564,058 | +3.66(+3.82%) |
Feb 28, 2020 | 94.26 | 96.05 | 93.11 | 95.91 | 6,275,525 | -1.03(-1.06%) |
Feb 27, 2020 | 99.30 | 100.92 | 96.94 | 96.94 | 2,163,783 | -4.22(-4.17%) |
Feb 26, 2020 | 102.67 | 103.58 | 101.09 | 101.16 | 1,541,449 | -0.97(-0.95%) |
Feb 25, 2020 | 106.11 | 106.11 | 101.88 | 102.13 | 1,939,193 | -3.55(-3.36%) |
Feb 24, 2020 | 106.05 | 106.50 | 105.22 | 105.68 | 1,292,175 | -3.30(-3.03%) |
Feb 21, 2020 | 109.43 | 109.52 | 108.75 | 108.98 | 400,783 | -1.00(-0.91%) |
Feb 20, 2020 | 109.81 | 110.29 | 108.96 | 109.98 | 377,194 | -0.03(-0.03%) |
Feb 19, 2020 | 109.94 | 110.23 | 109.87 | 110.01 | 375,907 | +0.39(+0.36%) |
Feb 18, 2020 | 109.73 | 109.85 | 109.12 | 109.62 | 472,675 | -0.33(-0.30%) |
Feb 14, 2020 | 109.98 | 110.04 | 109.56 | 109.95 | 590,440 | +0.02(+0.02%) |
Feb 13, 2020 | 109.57 | 110.10 | 109.35 | 109.93 | 330,588 | -0.10(-0.09%) |
Feb 12, 2020 | 109.80 | 110.14 | 109.78 | 110.04 | 486,029 | +0.75(+0.69%) |
Feb 11, 2020 | 109.12 | 109.64 | 109.07 | 109.29 | 356,317 | +0.65(+0.60%) |
Feb 10, 2020 | 107.90 | 108.64 | 107.83 | 108.64 | 392,845 | +0.47(+0.44%) |
Feb 07, 2020 | 108.62 | 108.62 | 108.01 | 108.16 | 449,762 | -0.88(-0.81%) |
Feb 06, 2020 | 109.42 | 109.51 | 108.95 | 109.05 | 484,570 | -0.03(-0.02%) |
Feb 05, 2020 | 108.48 | 109.15 | 108.37 | 109.07 | 415,153 | +1.57(+1.46%) |
Feb 04, 2020 | 107.26 | 107.89 | 107.24 | 107.51 | 465,152 | +1.56(+1.47%) |