Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 133.48 | 134.59 | 129.28 | 130.69 | 112,809 | +0.74(+0.57%) |
Jan 28, 2021 | 132.82 | 136.03 | 127.92 | 129.95 | 259,884 | -2.94(-2.21%) |
Jan 27, 2021 | 132.42 | 135.54 | 130.34 | 132.89 | 162,672 | +0.47(+0.36%) |
Jan 26, 2021 | 133.11 | 133.29 | 131.31 | 132.41 | 59,437 | +0.72(+0.54%) |
Jan 25, 2021 | 131.41 | 134.26 | 128.65 | 131.70 | 52,577 | +0.82(+0.63%) |
Jan 22, 2021 | 127.03 | 131.04 | 126.74 | 130.88 | 34,567 | +2.37(+1.85%) |
Jan 21, 2021 | 129.89 | 130.02 | 127.52 | 128.50 | 66,170 | -1.03(-0.79%) |
Jan 20, 2021 | 129.98 | 130.80 | 128.60 | 129.53 | 58,700 | +0.44(+0.34%) |
Jan 19, 2021 | 128.52 | 129.09 | 127.59 | 129.09 | 82,282 | +2.72(+2.15%) |
Jan 15, 2021 | 127.40 | 127.49 | 124.66 | 126.37 | 52,368 | -1.79(-1.39%) |
Jan 14, 2021 | 125.47 | 128.79 | 125.47 | 128.16 | 80,380 | +3.59(+2.89%) |
Jan 13, 2021 | 126.23 | 126.23 | 124.36 | 124.57 | 79,947 | -0.83(-0.66%) |
Jan 12, 2021 | 123.24 | 125.40 | 123.00 | 125.40 | 44,877 | +3.12(+2.55%) |
Jan 11, 2021 | 120.59 | 122.98 | 120.59 | 122.28 | 30,771 | +0.09(+0.07%) |
Jan 08, 2021 | 124.35 | 124.35 | 120.35 | 122.19 | 67,685 | -1.00(-0.81%) |
Jan 07, 2021 | 121.88 | 123.47 | 121.50 | 123.19 | 119,801 | +2.81(+2.34%) |
Jan 06, 2021 | 116.78 | 122.37 | 116.78 | 120.37 | 49,911 | +4.41(+3.80%) |
Jan 05, 2021 | 113.53 | 116.76 | 113.53 | 115.97 | 32,137 | +1.99(+1.75%) |
Jan 04, 2021 | 115.27 | 116.19 | 112.55 | 113.98 | 62,424 | -0.67(-0.58%) |
Dec 31, 2020 | 114.64 | 114.64 | 114.64 | 21,135 | -0.45(-0.39%) | |
Dec 30, 2020 | 114.26 | 115.52 | 114.26 | 115.10 | 21,135 | +1.74(+1.53%) |
Dec 29, 2020 | 116.23 | 116.94 | 112.59 | 113.36 | 41,895 | -3.03(-2.61%) |
Dec 28, 2020 | 118.31 | 118.43 | 116.27 | 116.39 | 45,403 | -0.46(-0.39%) |
Dec 24, 2020 | 118.44 | 118.44 | 116.71 | 116.85 | 18,008 | -0.71(-0.60%) |
Dec 23, 2020 | 116.87 | 117.74 | 116.56 | 117.55 | 49,485 | +1.36(+1.17%) |
Dec 22, 2020 | 115.91 | 116.45 | 115.24 | 116.19 | 22,932 | +1.30(+1.14%) |
Dec 21, 2020 | 113.35 | 115.03 | 112.77 | 114.89 | 36,549 | -0.09(-0.08%) |
Dec 18, 2020 | 116.17 | 116.74 | 114.72 | 114.97 | 47,090 | -0.53(-0.46%) |
Dec 17, 2020 | 114.71 | 115.50 | 113.98 | 115.50 | 49,129 | +1.70(+1.50%) |
Dec 16, 2020 | 114.72 | 114.72 | 113.31 | 113.80 | 41,380 | +0.02(+0.02%) |
Dec 15, 2020 | 112.76 | 113.81 | 111.83 | 113.77 | 36,409 | +2.31(+2.07%) |
Dec 14, 2020 | 112.59 | 113.05 | 111.46 | 111.46 | 30,848 | +0.24(+0.22%) |
Dec 11, 2020 | 112.17 | 112.59 | 110.35 | 111.22 | 47,657 | -1.04(-0.93%) |
Dec 10, 2020 | 110.58 | 112.34 | 109.68 | 112.26 | 36,675 | +1.12(+1.00%) |
Dec 09, 2020 | 113.03 | 113.23 | 110.53 | 111.14 | 31,933 | -1.12(-0.99%) |
Dec 08, 2020 | 110.36 | 112.38 | 110.36 | 112.26 | 30,000 | +1.11(+1.00%) |
Dec 07, 2020 | 110.95 | 111.57 | 110.58 | 111.16 | 43,540 | +0.25(+0.23%) |
Dec 04, 2020 | 108.30 | 111.00 | 108.30 | 110.90 | 67,696 | +3.15(+2.92%) |
Dec 03, 2020 | 107.65 | 108.30 | 107.38 | 107.75 | 38,906 | +0.67(+0.63%) |
Dec 02, 2020 | 106.21 | 107.22 | 105.51 | 107.08 | 27,936 | +0.15(+0.14%) |
Dec 01, 2020 | 107.12 | 108.19 | 106.47 | 106.94 | 357,732 | +0.40(+0.38%) |
Nov 30, 2020 | 108.18 | 108.18 | 105.44 | 106.53 | 26,653 | -1.29(-1.20%) |
Nov 27, 2020 | 107.60 | 107.82 | 106.84 | 107.82 | 19,623 | +1.02(+0.96%) |
Nov 25, 2020 | 106.21 | 107.21 | 105.64 | 106.80 | 20,973 | +0.08(+0.07%) |
Nov 24, 2020 | 106.65 | 107.47 | 105.42 | 106.72 | 70,696 | +1.70(+1.61%) |
Nov 23, 2020 | 104.02 | 105.57 | 103.83 | 105.03 | 19,027 | +2.22(+2.16%) |
Nov 20, 2020 | 102.09 | 102.93 | 101.55 | 102.80 | 40,077 | +0.60(+0.58%) |
Nov 19, 2020 | 101.59 | 102.27 | 101.18 | 102.21 | 24,256 | +0.43(+0.43%) |
Nov 18, 2020 | 103.18 | 103.59 | 101.59 | 101.77 | 50,523 | -0.63(-0.61%) |
Nov 17, 2020 | 101.83 | 102.96 | 100.50 | 102.40 | 34,673 | +0.46(+0.45%) |
Nov 16, 2020 | 101.48 | 101.94 | 100.81 | 101.94 | 71,476 | +2.31(+2.32%) |
Nov 13, 2020 | 98.71 | 100.12 | 98.71 | 99.63 | 38,105 | +1.70(+1.73%) |
Nov 12, 2020 | 99.04 | 99.04 | 97.34 | 97.93 | 17,303 | -1.14(-1.15%) |
Nov 11, 2020 | 99.23 | 99.35 | 97.83 | 99.07 | 23,212 | +0.57(+0.58%) |
Nov 10, 2020 | 97.18 | 98.99 | 96.79 | 98.50 | 43,347 | +2.13(+2.21%) |
Nov 09, 2020 | 97.70 | 99.07 | 96.31 | 96.37 | 41,398 | +2.53(+2.70%) |
Nov 06, 2020 | 95.01 | 95.01 | 93.84 | 93.84 | 13,601 | -1.40(-1.47%) |
Nov 05, 2020 | 93.80 | 95.46 | 93.69 | 95.23 | 214,195 | +2.67(+2.88%) |
Nov 04, 2020 | 92.64 | 93.35 | 92.03 | 92.57 | 34,984 | -0.41(-0.45%) |
Nov 03, 2020 | 91.48 | 93.21 | 90.58 | 92.98 | 30,670 | +2.95(+3.27%) |
Nov 02, 2020 | 88.92 | 90.06 | 88.92 | 90.03 | 55,712 | +1.63(+1.84%) |
Oct 30, 2020 | 89.64 | 89.64 | 87.66 | 88.41 | 24,088 | -1.65(-1.83%) |
Oct 29, 2020 | 88.90 | 90.40 | 88.12 | 90.05 | 33,634 | +1.16(+1.30%) |
Oct 28, 2020 | 89.28 | 90.12 | 88.65 | 88.90 | 16,104 | -2.62(-2.86%) |
Oct 27, 2020 | 92.22 | 92.22 | 91.37 | 91.52 | 17,246 | -0.48(-0.52%) |
Oct 26, 2020 | 92.91 | 93.42 | 91.31 | 92.00 | 17,500 | -2.28(-2.42%) |
Oct 23, 2020 | 94.04 | 94.34 | 93.52 | 94.28 | 11,213 | +0.58(+0.62%) |
Oct 22, 2020 | 92.93 | 93.70 | 91.85 | 93.70 | 11,776 | +1.43(+1.54%) |
Oct 21, 2020 | 93.65 | 93.65 | 92.16 | 92.28 | 7,876 | -0.90(-0.96%) |
Oct 20, 2020 | 93.97 | 93.97 | 93.14 | 93.17 | 13,905 | -0.28(-0.30%) |
Oct 19, 2020 | 95.03 | 95.33 | 93.29 | 93.45 | 10,583 | -0.97(-1.03%) |
Oct 16, 2020 | 95.30 | 95.30 | 94.41 | 94.42 | 14,535 | -0.19(-0.20%) |
Oct 15, 2020 | 92.83 | 94.63 | 92.65 | 94.62 | 24,835 | +0.61(+0.65%) |
Oct 14, 2020 | 95.65 | 95.65 | 93.90 | 94.01 | 14,089 | -1.31(-1.37%) |
Oct 13, 2020 | 94.58 | 95.39 | 94.58 | 95.32 | 8,326 | -0.10(-0.10%) |
Oct 12, 2020 | 95.42 | 95.50 | 94.71 | 95.42 | 16,480 | +0.26(+0.28%) |
Oct 09, 2020 | 95.31 | 95.40 | 94.72 | 95.15 | 16,301 | +0.71(+0.75%) |
Oct 08, 2020 | 94.35 | 94.76 | 93.82 | 94.44 | 87,216 | +0.78(+0.83%) |
Oct 07, 2020 | 92.25 | 93.73 | 92.12 | 93.66 | 14,313 | +2.49(+2.74%) |
Oct 06, 2020 | 92.21 | 93.62 | 91.16 | 91.17 | 60,933 | -0.28(-0.31%) |
Oct 05, 2020 | 89.21 | 91.47 | 89.21 | 91.45 | 99,525 | +2.78(+3.14%) |
Oct 02, 2020 | 86.68 | 88.97 | 86.68 | 88.67 | 17,962 | +0.19(+0.22%) |
Oct 01, 2020 | 87.56 | 88.47 | 87.24 | 88.47 | 83,997 | +1.34(+1.54%) |
Sep 30, 2020 | 87.83 | 88.34 | 86.51 | 87.13 | 14,641 | -0.10(-0.12%) |
Sep 29, 2020 | 87.37 | 87.61 | 86.28 | 87.24 | 56,159 | +0.29(+0.34%) |
Sep 28, 2020 | 86.56 | 87.25 | 86.36 | 86.94 | 14,190 | +2.05(+2.42%) |
Sep 25, 2020 | 83.60 | 85.31 | 83.60 | 84.89 | 55,755 | +1.32(+1.58%) |
Sep 24, 2020 | 83.78 | 84.99 | 82.86 | 83.57 | 42,746 | -0.21(-0.25%) |
Sep 23, 2020 | 86.82 | 87.64 | 83.78 | 83.78 | 24,654 | -3.41(-3.91%) |
Sep 22, 2020 | 87.35 | 88.03 | 86.19 | 87.19 | 24,697 | -0.13(-0.15%) |
Sep 21, 2020 | 88.60 | 89.80 | 86.50 | 87.32 | 33,358 | -3.64(-4.00%) |
Sep 18, 2020 | 90.46 | 91.13 | 89.78 | 90.96 | 22,397 | +0.65(+0.72%) |
Sep 17, 2020 | 89.46 | 90.54 | 89.15 | 90.31 | 13,086 | -0.31(-0.34%) |
Sep 16, 2020 | 89.49 | 91.56 | 89.49 | 90.62 | 27,327 | +1.32(+1.48%) |
Sep 15, 2020 | 89.88 | 90.20 | 89.10 | 89.30 | 10,777 | -0.05(-0.06%) |
Sep 14, 2020 | 87.99 | 89.40 | 87.48 | 89.35 | 15,331 | +2.72(+3.14%) |
Sep 11, 2020 | 87.81 | 87.86 | 86.14 | 86.63 | 26,773 | -0.77(-0.88%) |
Sep 10, 2020 | 88.26 | 89.07 | 87.35 | 87.40 | 17,233 | -0.61(-0.69%) |
Sep 09, 2020 | 87.62 | 88.31 | 87.53 | 88.01 | 11,604 | +1.28(+1.47%) |
Sep 08, 2020 | 86.43 | 87.81 | 86.29 | 86.73 | 47,063 | -1.21(-1.38%) |
Sep 04, 2020 | 89.34 | 89.75 | 85.52 | 87.94 | 48,858 | -0.74(-0.84%) |
Sep 03, 2020 | 91.16 | 91.16 | 88.25 | 88.68 | 15,513 | -2.65(-2.90%) |
Sep 02, 2020 | 90.88 | 91.44 | 90.19 | 91.33 | 19,547 | +0.45(+0.50%) |
Sep 01, 2020 | 90.17 | 90.88 | 89.94 | 90.88 | 64,611 | +0.80(+0.88%) |
Aug 31, 2020 | 90.86 | 90.86 | 89.80 | 90.08 | 33,096 | -0.75(-0.82%) |
Aug 28, 2020 | 90.58 | 90.97 | 90.12 | 90.83 | 20,001 | +0.89(+0.99%) |
Aug 27, 2020 | 90.37 | 90.96 | 89.59 | 89.93 | 18,041 | -0.68(-0.75%) |
Aug 26, 2020 | 91.37 | 91.48 | 90.42 | 90.61 | 22,562 | -0.61(-0.67%) |
Aug 25, 2020 | 91.29 | 91.34 | 90.24 | 91.22 | 12,902 | +0.42(+0.47%) |
Aug 24, 2020 | 91.29 | 91.29 | 90.30 | 90.80 | 20,992 | +0.19(+0.20%) |
Aug 21, 2020 | 91.35 | 91.63 | 90.26 | 90.61 | 52,816 | -1.24(-1.35%) |
Aug 20, 2020 | 91.67 | 92.14 | 91.19 | 91.86 | 25,531 | -0.42(-0.46%) |
Aug 19, 2020 | 92.44 | 93.31 | 92.25 | 92.28 | 18,085 | +0.26(+0.29%) |
Aug 18, 2020 | 92.70 | 92.70 | 91.78 | 92.01 | 24,252 | -0.97(-1.04%) |
Aug 17, 2020 | 92.53 | 93.03 | 92.04 | 92.98 | 26,324 | +0.90(+0.97%) |
Aug 14, 2020 | 91.58 | 92.38 | 91.31 | 92.08 | 14,376 | -0.12(-0.13%) |
Aug 13, 2020 | 91.81 | 92.50 | 91.81 | 92.21 | 8,278 | +0.21(+0.22%) |
Aug 12, 2020 | 92.82 | 92.82 | 91.44 | 92.00 | 28,525 | -0.01(-0.01%) |
Aug 11, 2020 | 93.33 | 93.92 | 91.84 | 92.01 | 37,642 | -0.71(-0.77%) |
Aug 10, 2020 | 91.50 | 93.17 | 91.50 | 92.72 | 89,278 | +1.69(+1.86%) |
Aug 07, 2020 | 88.88 | 91.03 | 88.88 | 91.03 | 15,834 | +1.62(+1.81%) |
Aug 06, 2020 | 89.58 | 89.61 | 88.98 | 89.41 | 11,682 | +0.10(+0.11%) |
Aug 05, 2020 | 88.64 | 89.31 | 88.42 | 89.31 | 23,151 | +1.56(+1.78%) |
Aug 04, 2020 | 86.93 | 87.82 | 86.81 | 87.75 | 16,369 | +0.76(+0.88%) |
Aug 03, 2020 | 85.51 | 87.11 | 85.48 | 86.98 | 22,223 | +1.97(+2.32%) |
Jul 31, 2020 | 86.66 | 86.66 | 84.12 | 85.01 | 29,377 | -1.45(-1.67%) |
Jul 30, 2020 | 84.84 | 86.61 | 84.84 | 86.46 | 15,489 | +0.42(+0.49%) |
Jul 29, 2020 | 85.45 | 86.17 | 85.18 | 86.04 | 7,545 | +1.30(+1.53%) |
Jul 28, 2020 | 85.03 | 85.55 | 84.58 | 84.74 | 27,357 | -0.84(-0.98%) |
Jul 27, 2020 | 85.19 | 85.69 | 84.59 | 85.58 | 36,540 | +1.09(+1.30%) |
Jul 24, 2020 | 85.45 | 85.75 | 84.47 | 84.48 | 12,709 | -1.60(-1.86%) |
Jul 23, 2020 | 86.01 | 86.95 | 85.51 | 86.08 | 11,430 | -0.05(-0.06%) |
Jul 22, 2020 | 85.98 | 86.47 | 85.74 | 86.13 | 8,053 | -0.49(-0.57%) |
Jul 21, 2020 | 85.86 | 86.84 | 85.78 | 86.62 | 14,405 | +1.66(+1.95%) |
Jul 20, 2020 | 85.26 | 85.53 | 84.58 | 84.96 | 30,554 | -0.30(-0.35%) |
Jul 17, 2020 | 84.69 | 85.60 | 84.47 | 85.26 | 15,834 | +0.73(+0.87%) |
Jul 16, 2020 | 84.23 | 84.81 | 83.87 | 84.53 | 22,647 | -0.56(-0.66%) |
Jul 15, 2020 | 83.57 | 85.34 | 83.51 | 85.09 | 23,711 | +3.14(+3.83%) |
Jul 14, 2020 | 80.36 | 81.96 | 80.17 | 81.95 | 26,322 | +1.55(+1.92%) |
Jul 13, 2020 | 82.80 | 83.46 | 80.40 | 80.40 | 38,151 | -1.74(-2.12%) |
Jul 10, 2020 | 81.07 | 82.14 | 80.15 | 82.14 | 29,377 | +1.60(+1.99%) |
Jul 09, 2020 | 82.92 | 82.92 | 79.95 | 80.54 | 36,955 | -1.85(-2.25%) |
Jul 08, 2020 | 82.16 | 82.89 | 81.46 | 82.39 | 33,389 | +0.41(+0.50%) |
Jul 07, 2020 | 83.07 | 83.76 | 81.98 | 81.98 | 36,206 | -1.96(-2.33%) |
Jul 06, 2020 | 84.88 | 85.32 | 83.45 | 83.94 | 45,494 | +0.52(+0.62%) |
Jul 02, 2020 | 84.34 | 84.57 | 83.05 | 83.42 | 21,460 | +0.52(+0.63%) |
Jul 01, 2020 | 83.97 | 84.46 | 82.50 | 82.90 | 20,800 | -0.87(-1.04%) |
Jun 30, 2020 | 82.65 | 84.05 | 82.33 | 83.77 | 45,497 | +0.84(+1.02%) |
Jun 29, 2020 | 81.49 | 83.47 | 80.87 | 82.93 | 16,152 | +2.52(+3.13%) |
Jun 26, 2020 | 82.08 | 82.53 | 80.11 | 80.41 | 156,784 | -2.56(-3.08%) |
Jun 25, 2020 | 80.99 | 82.97 | 80.78 | 82.97 | 25,654 | +1.35(+1.65%) |
Jun 24, 2020 | 82.95 | 83.21 | 80.28 | 81.62 | 40,740 | -1.84(-2.21%) |
Jun 23, 2020 | 84.04 | 84.46 | 83.46 | 83.46 | 36,285 | +0.52(+0.62%) |
Jun 22, 2020 | 82.31 | 82.98 | 81.21 | 82.95 | 23,443 | +0.96(+1.17%) |
Jun 19, 2020 | 83.82 | 83.82 | 81.69 | 81.99 | 29,585 | -0.19(-0.23%) |
Jun 18, 2020 | 81.25 | 82.92 | 80.97 | 82.18 | 21,243 | -0.09(-0.11%) |
Jun 17, 2020 | 83.64 | 83.64 | 81.73 | 82.27 | 23,087 | -1.07(-1.28%) |
Jun 16, 2020 | 84.81 | 84.81 | 81.98 | 83.33 | 35,474 | +1.41(+1.72%) |
Jun 15, 2020 | 77.03 | 82.25 | 77.03 | 81.92 | 33,181 | +2.47(+3.11%) |
Jun 12, 2020 | 79.86 | 80.85 | 77.40 | 79.45 | 37,081 | +2.06(+2.66%) |
Jun 11, 2020 | 80.59 | 81.14 | 77.28 | 77.39 | 74,198 | -6.62(-7.87%) |
Jun 10, 2020 | 86.41 | 86.41 | 84.01 | 84.01 | 37,005 | -2.71(-3.12%) |
Jun 09, 2020 | 86.92 | 87.28 | 85.18 | 86.72 | 52,037 | -1.07(-1.22%) |
Jun 08, 2020 | 86.59 | 87.88 | 86.12 | 87.79 | 94,487 | +2.53(+2.96%) |
Jun 05, 2020 | 85.30 | 86.16 | 84.86 | 85.26 | 31,649 | +3.16(+3.85%) |
Jun 04, 2020 | 81.41 | 82.70 | 81.34 | 82.10 | 32,233 | +0.46(+0.56%) |
Jun 03, 2020 | 81.39 | 82.54 | 81.30 | 81.64 | 44,577 | +1.46(+1.81%) |
Jun 02, 2020 | 79.96 | 80.59 | 79.22 | 80.19 | 31,929 | +0.44(+0.55%) |
Jun 01, 2020 | 79.07 | 80.62 | 78.95 | 79.75 | 18,665 | +0.57(+0.73%) |
May 29, 2020 | 79.33 | 79.33 | 77.44 | 79.17 | 31,440 | -0.46(-0.57%) |
May 28, 2020 | 81.99 | 82.14 | 79.35 | 79.63 | 24,350 | -1.61(-1.99%) |
May 27, 2020 | 80.49 | 81.69 | 77.83 | 81.24 | 44,038 | +2.24(+2.84%) |
May 26, 2020 | 79.47 | 80.29 | 78.99 | 79.00 | 26,670 | +1.84(+2.38%) |
May 22, 2020 | 77.19 | 77.24 | 76.12 | 77.16 | 16,817 | +0.39(+0.51%) |
May 21, 2020 | 76.61 | 77.42 | 75.97 | 76.77 | 27,159 | +0.12(+0.16%) |
May 20, 2020 | 75.40 | 77.16 | 75.31 | 76.65 | 25,106 | +2.38(+3.21%) |
May 19, 2020 | 75.54 | 76.18 | 74.26 | 74.26 | 30,945 | -1.51(-2.00%) |
May 18, 2020 | 74.76 | 76.12 | 74.49 | 75.77 | 41,206 | +4.16(+5.82%) |
May 15, 2020 | 69.59 | 71.87 | 69.59 | 71.61 | 30,500 | +1.37(+1.95%) |
May 14, 2020 | 69.05 | 70.34 | 67.02 | 70.24 | 53,307 | -0.15(-0.22%) |
May 13, 2020 | 72.75 | 72.75 | 69.10 | 70.39 | 102,898 | -2.48(-3.40%) |
May 12, 2020 | 75.92 | 76.18 | 72.87 | 72.87 | 98,483 | -2.58(-3.43%) |
May 11, 2020 | 74.34 | 75.87 | 73.75 | 75.46 | 45,411 | +0.20(+0.27%) |
May 08, 2020 | 73.69 | 75.26 | 73.58 | 75.26 | 61,001 | +2.70(+3.72%) |
May 07, 2020 | 72.39 | 72.99 | 72.29 | 72.56 | 21,283 | +1.04(+1.46%) |
May 06, 2020 | 72.62 | 72.62 | 71.38 | 71.51 | 35,716 | -0.70(-0.97%) |
May 05, 2020 | 73.07 | 74.19 | 71.89 | 72.21 | 40,685 | +0.11(+0.16%) |
May 04, 2020 | 71.03 | 72.10 | 69.81 | 72.10 | 52,139 | +0.71(+0.99%) |
May 01, 2020 | 72.75 | 72.75 | 69.80 | 71.39 | 90,666 | -2.69(-3.63%) |
Apr 30, 2020 | 76.30 | 76.83 | 73.96 | 74.08 | 46,553 | -3.18(-4.11%) |
Apr 29, 2020 | 75.76 | 78.17 | 74.67 | 77.26 | 82,049 | +3.92(+5.34%) |
Apr 28, 2020 | 74.18 | 74.34 | 72.41 | 73.34 | 114,702 | +1.23(+1.70%) |
Apr 27, 2020 | 70.31 | 72.92 | 70.31 | 72.12 | 39,396 | +2.69(+3.87%) |
Apr 24, 2020 | 69.04 | 69.81 | 67.97 | 69.43 | 45,333 | +1.39(+2.04%) |
Apr 23, 2020 | 68.01 | 69.55 | 67.83 | 68.04 | 39,131 | +0.38(+0.57%) |
Apr 22, 2020 | 68.44 | 68.44 | 67.24 | 67.66 | 42,899 | +0.87(+1.31%) |
Apr 21, 2020 | 66.06 | 67.53 | 65.82 | 66.78 | 65,186 | -1.19(-1.75%) |
Apr 20, 2020 | 66.73 | 69.19 | 66.73 | 67.97 | 67,513 | -0.04(-0.06%) |
Apr 17, 2020 | 67.52 | 68.36 | 65.75 | 68.01 | 55,361 | +3.06(+4.72%) |
Apr 16, 2020 | 65.89 | 66.06 | 63.76 | 64.95 | 69,357 | -0.95(-1.44%) |
Apr 15, 2020 | 66.19 | 67.56 | 64.85 | 65.89 | 247,192 | -2.75(-4.00%) |
Apr 14, 2020 | 68.47 | 69.65 | 67.60 | 68.64 | 76,341 | +1.27(+1.89%) |
Apr 13, 2020 | 68.26 | 68.26 | 66.39 | 67.37 | 112,479 | -0.79(-1.17%) |
Apr 09, 2020 | 66.36 | 68.82 | 66.36 | 68.16 | 130,046 | +3.26(+5.03%) |
Apr 08, 2020 | 62.92 | 65.39 | 62.75 | 64.90 | 111,439 | +2.37(+3.80%) |
Apr 07, 2020 | 64.64 | 65.00 | 61.78 | 62.52 | 104,744 | +0.31(+0.49%) |
Apr 06, 2020 | 60.54 | 62.43 | 60.52 | 62.22 | 60,064 | +4.01(+6.90%) |
Apr 03, 2020 | 59.78 | 59.95 | 57.30 | 58.20 | 69,149 | -1.90(-3.16%) |
Apr 02, 2020 | 59.31 | 61.17 | 58.62 | 60.10 | 53,237 | +0.13(+0.22%) |
Apr 01, 2020 | 61.56 | 62.46 | 59.36 | 59.97 | 76,840 | -4.20(-6.55%) |
Mar 31, 2020 | 63.63 | 64.57 | 62.60 | 64.17 | 63,447 | +0.13(+0.21%) |
Mar 30, 2020 | 62.91 | 64.14 | 61.95 | 64.04 | 70,140 | +1.29(+2.06%) |
Mar 27, 2020 | 62.96 | 64.47 | 62.30 | 62.74 | 83,250 | -2.11(-3.25%) |
Mar 26, 2020 | 62.10 | 65.50 | 62.10 | 64.85 | 101,640 | +3.39(+5.51%) |
Mar 25, 2020 | 60.84 | 63.35 | 59.65 | 61.46 | 268,220 | +0.50(+0.82%) |
Mar 24, 2020 | 58.92 | 60.96 | 58.51 | 60.96 | 101,122 | +4.65(+8.26%) |
Mar 23, 2020 | 56.14 | 57.15 | 54.47 | 56.31 | 223,258 | -0.16(-0.29%) |
Mar 20, 2020 | 58.94 | 60.22 | 56.27 | 56.47 | 141,825 | -1.33(-2.31%) |
Mar 19, 2020 | 53.41 | 58.95 | 52.45 | 57.81 | 227,605 | +3.42(+6.29%) |
Mar 18, 2020 | 57.84 | 59.32 | 53.32 | 54.38 | 185,804 | -6.77(-11.07%) |
Mar 17, 2020 | 57.96 | 61.29 | 56.53 | 61.15 | 423,874 | +4.15(+7.27%) |
Mar 16, 2020 | 58.98 | 61.54 | 57.01 | 57.01 | 227,479 | -8.92(-13.53%) |
Mar 13, 2020 | 66.04 | 66.75 | 62.09 | 65.93 | 255,433 | +2.59(+4.09%) |
Mar 12, 2020 | 66.06 | 67.22 | 62.57 | 63.34 | 298,251 | -7.90(-11.09%) |
Mar 11, 2020 | 73.47 | 74.15 | 70.04 | 71.24 | 104,630 | -4.49(-5.93%) |
Mar 10, 2020 | 75.83 | 76.85 | 72.93 | 75.73 | 116,472 | +1.56(+2.11%) |
Mar 09, 2020 | 75.50 | 77.43 | 74.17 | 74.17 | 136,046 | -7.93(-9.66%) |
Mar 06, 2020 | 82.00 | 83.37 | 80.70 | 82.10 | 59,898 | -2.07(-2.46%) |
Mar 05, 2020 | 85.34 | 85.80 | 83.22 | 84.17 | 102,704 | -2.85(-3.28%) |
Mar 04, 2020 | 86.04 | 87.03 | 85.03 | 87.02 | 78,207 | +2.39(+2.83%) |
Mar 03, 2020 | 86.51 | 87.64 | 84.04 | 84.62 | 42,273 | -1.58(-1.84%) |
Mar 02, 2020 | 84.51 | 86.27 | 83.80 | 86.21 | 127,909 | +2.03(+2.41%) |
Feb 28, 2020 | 82.66 | 84.37 | 82.61 | 84.17 | 76,577 | -1.04(-1.22%) |
Feb 27, 2020 | 86.02 | 87.62 | 84.63 | 85.21 | 81,577 | -2.50(-2.85%) |
Feb 26, 2020 | 88.99 | 89.56 | 87.52 | 87.71 | 45,126 | -0.80(-0.90%) |
Feb 25, 2020 | 92.12 | 92.27 | 88.37 | 88.51 | 36,249 | -3.33(-3.62%) |
Feb 24, 2020 | 91.71 | 92.23 | 91.18 | 91.84 | 16,559 | -2.77(-2.93%) |
Feb 21, 2020 | 95.09 | 95.09 | 94.11 | 94.61 | 28,742 | -0.63(-0.66%) |
Feb 20, 2020 | 94.54 | 95.37 | 94.23 | 95.24 | 26,208 | +0.45(+0.47%) |
Feb 19, 2020 | 94.30 | 95.23 | 94.21 | 94.79 | 15,338 | +0.73(+0.78%) |
Feb 18, 2020 | 93.75 | 94.14 | 93.43 | 94.06 | 17,351 | +0.09(+0.09%) |
Feb 14, 2020 | 94.22 | 94.38 | 93.73 | 93.97 | 22,029 | -0.26(-0.27%) |
Feb 13, 2020 | 94.26 | 94.42 | 93.73 | 94.23 | 12,770 | -0.23(-0.24%) |
Feb 12, 2020 | 94.19 | 94.46 | 94.03 | 94.46 | 16,896 | +0.85(+0.91%) |
Feb 11, 2020 | 93.49 | 93.92 | 93.45 | 93.61 | 10,046 | +0.61(+0.65%) |
Feb 10, 2020 | 92.28 | 93.04 | 92.27 | 93.00 | 23,495 | +0.55(+0.60%) |
Feb 07, 2020 | 93.12 | 93.12 | 92.19 | 92.45 | 10,385 | -1.07(-1.14%) |
Feb 06, 2020 | 94.09 | 94.09 | 93.49 | 93.52 | 23,124 | -0.12(-0.13%) |
Feb 05, 2020 | 93.09 | 93.76 | 92.71 | 93.64 | 23,626 | +1.54(+1.68%) |
Feb 04, 2020 | 92.53 | 92.59 | 91.52 | 92.10 | 55,037 | +0.72(+0.79%) |