Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 164.56 | 170.99 | 164.56 | 168.46 | 144,580 | +3.75(+2.28%) |
Mar 30, 2021 | 166.40 | 168.19 | 163.15 | 164.71 | 50,796 | -2.42(-1.45%) |
Mar 29, 2021 | 170.47 | 174.78 | 165.76 | 167.13 | 44,614 | -4.17(-2.43%) |
Mar 26, 2021 | 173.76 | 175.37 | 166.66 | 171.30 | 115,400 | -1.61(-0.93%) |
Mar 25, 2021 | 168.90 | 176.03 | 161.92 | 172.91 | 125,643 | +4.65(+2.76%) |
Mar 24, 2021 | 173.40 | 173.40 | 167.33 | 168.26 | 84,762 | -4.15(-2.41%) |
Mar 23, 2021 | 176.46 | 178.75 | 171.80 | 172.41 | 78,850 | -5.49(-3.09%) |
Mar 22, 2021 | 178.37 | 180.99 | 174.46 | 177.90 | 56,816 | +0.25(+0.14%) |
Mar 19, 2021 | 179.01 | 180.34 | 174.94 | 177.65 | 136,600 | -1.04(-0.58%) |
Mar 18, 2021 | 186.97 | 189.23 | 175.54 | 178.69 | 51,064 | -9.58(-5.09%) |
Mar 17, 2021 | 180.30 | 188.92 | 179.37 | 188.27 | 61,800 | +5.77(+3.16%) |
Mar 16, 2021 | 183.88 | 186.01 | 179.00 | 182.50 | 46,717 | -1.99(-1.08%) |
Mar 15, 2021 | 185.81 | 185.97 | 180.51 | 184.49 | 36,154 | -2.49(-1.33%) |
Mar 12, 2021 | 190.26 | 190.97 | 184.09 | 186.98 | 34,600 | -3.02(-1.59%) |
Mar 11, 2021 | 186.22 | 190.87 | 180.83 | 190.00 | 61,705 | +7.56(+4.14%) |
Mar 10, 2021 | 178.57 | 183.10 | 172.29 | 182.44 | 165,975 | +3.31(+1.85%) |
Mar 09, 2021 | 176.36 | 185.95 | 174.00 | 179.13 | 122,309 | +3.90(+2.23%) |
Mar 08, 2021 | 173.52 | 185.36 | 169.84 | 175.23 | 177,721 | +3.55(+2.07%) |
Mar 05, 2021 | 166.48 | 172.05 | 165.60 | 171.68 | 187,300 | +4.80(+2.88%) |
Mar 04, 2021 | 178.93 | 179.50 | 160.93 | 166.88 | 551,441 | -12.97(-7.21%) |
Mar 03, 2021 | 189.87 | 199.16 | 177.01 | 179.85 | 460,132 | -8.84(-4.68%) |
Mar 02, 2021 | 196.55 | 200.74 | 188.03 | 188.69 | 82,594 | -12.70(-6.31%) |
Mar 01, 2021 | 192.07 | 202.68 | 189.47 | 201.39 | 59,728 | +12.99(+6.89%) |
Feb 26, 2021 | 191.79 | 193.78 | 186.43 | 188.40 | 73,800 | -2.11(-1.11%) |
Feb 25, 2021 | 207.30 | 210.18 | 188.00 | 190.51 | 156,980 | -16.79(-8.10%) |
Feb 24, 2021 | 202.00 | 217.17 | 197.27 | 207.30 | 85,043 | +10.77(+5.48%) |
Feb 23, 2021 | 187.11 | 197.18 | 180.03 | 196.53 | 92,046 | +7.98(+4.23%) |
Feb 22, 2021 | 188.09 | 191.95 | 183.06 | 188.55 | 58,108 | -2.16(-1.13%) |
Feb 19, 2021 | 186.72 | 193.90 | 186.72 | 190.71 | 70,600 | +3.15(+1.68%) |
Feb 18, 2021 | 198.90 | 198.90 | 187.05 | 187.56 | 41,873 | -11.28(-5.67%) |
Feb 17, 2021 | 196.42 | 201.23 | 195.71 | 198.84 | 20,959 | +1.39(+0.70%) |
Feb 16, 2021 | 197.92 | 199.77 | 196.11 | 197.45 | 40,334 | +0.75(+0.38%) |
Feb 12, 2021 | 197.70 | 201.38 | 196.11 | 196.70 | 61,900 | +0.64(+0.33%) |
Feb 11, 2021 | 196.50 | 198.30 | 192.95 | 196.06 | 56,744 | -1.12(-0.57%) |
Feb 10, 2021 | 200.72 | 201.86 | 192.76 | 197.18 | 72,596 | -3.81(-1.90%) |
Feb 09, 2021 | 203.80 | 206.85 | 199.66 | 200.99 | 90,869 | -2.92(-1.43%) |
Feb 08, 2021 | 190.26 | 206.44 | 190.00 | 203.91 | 76,282 | +13.91(+7.32%) |
Feb 05, 2021 | 188.98 | 192.21 | 186.68 | 190.00 | 29,300 | +3.33(+1.78%) |
Feb 04, 2021 | 180.49 | 190.50 | 180.49 | 186.67 | 53,465 | +6.14(+3.40%) |
Feb 03, 2021 | 178.60 | 184.89 | 176.77 | 180.53 | 76,611 | -0.16(-0.09%) |
Feb 02, 2021 | 182.91 | 198.62 | 179.12 | 180.69 | 117,373 | -0.14(-0.08%) |
Feb 01, 2021 | 167.55 | 181.07 | 167.55 | 180.83 | 103,323 | +13.47(+8.05%) |
Jan 29, 2021 | 174.17 | 176.54 | 165.37 | 167.36 | 106,600 | -6.51(-3.74%) |
Jan 28, 2021 | 174.03 | 175.50 | 171.29 | 173.87 | 43,721 | +1.16(+0.67%) |
Jan 27, 2021 | 170.55 | 178.09 | 170.00 | 172.71 | 70,577 | -1.95(-1.12%) |
Jan 26, 2021 | 167.58 | 174.87 | 166.51 | 174.66 | 55,227 | +7.56(+4.52%) |
Jan 25, 2021 | 165.89 | 168.13 | 164.06 | 167.10 | 49,090 | +1.71(+1.03%) |
Jan 22, 2021 | 163.82 | 165.50 | 161.21 | 165.39 | 78,700 | +1.68(+1.03%) |
Jan 21, 2021 | 166.61 | 166.61 | 162.55 | 163.71 | 54,381 | -3.05(-1.83%) |
Jan 20, 2021 | 164.62 | 166.76 | 162.28 | 166.76 | 56,662 | +2.17(+1.32%) |
Jan 19, 2021 | 162.52 | 168.69 | 161.28 | 164.59 | 74,475 | +4.26(+2.66%) |
Jan 15, 2021 | 160.13 | 162.91 | 158.82 | 160.33 | 66,200 | -1.34(-0.83%) |
Jan 14, 2021 | 154.18 | 163.63 | 153.84 | 161.67 | 107,432 | +9.30(+6.10%) |
Jan 13, 2021 | 155.68 | 155.68 | 151.63 | 152.37 | 51,988 | -1.89(-1.23%) |
Jan 12, 2021 | 155.45 | 155.45 | 152.74 | 154.26 | 49,020 | -0.22(-0.14%) |
Jan 11, 2021 | 151.87 | 156.91 | 151.25 | 154.48 | 57,902 | +0.89(+0.58%) |
Jan 08, 2021 | 156.43 | 157.01 | 151.04 | 153.59 | 66,300 | -1.54(-0.99%) |
Jan 07, 2021 | 158.71 | 159.78 | 154.22 | 155.13 | 48,623 | -3.40(-2.14%) |
Jan 06, 2021 | 150.78 | 159.87 | 150.78 | 158.53 | 88,258 | +7.74(+5.13%) |
Jan 05, 2021 | 143.07 | 151.08 | 143.07 | 150.79 | 45,337 | +6.86(+4.77%) |
Jan 04, 2021 | 147.23 | 147.65 | 143.01 | 143.93 | 52,948 | -1.72(-1.18%) |
Dec 31, 2020 | 145.65 | 145.65 | 145.65 | 57,704 | -1.12(-0.76%) | |
Dec 30, 2020 | 142.63 | 147.91 | 141.49 | 146.77 | 57,704 | +4.26(+2.99%) |
Dec 29, 2020 | 148.70 | 148.70 | 142.04 | 142.51 | 37,821 | -4.23(-2.88%) |
Dec 28, 2020 | 149.74 | 150.62 | 142.41 | 146.74 | 76,589 | -1.01(-0.68%) |
Dec 24, 2020 | 149.07 | 150.57 | 147.01 | 147.75 | 42,700 | -2.83(-1.88%) |
Dec 23, 2020 | 150.57 | 151.08 | 146.18 | 150.58 | 139,008 | -0.60(-0.40%) |
Dec 22, 2020 | 149.74 | 151.18 | 145.81 | 151.18 | 86,834 | +2.67(+1.80%) |
Dec 21, 2020 | 144.46 | 149.97 | 142.88 | 148.51 | 74,428 | +3.51(+2.42%) |
Dec 18, 2020 | 151.23 | 151.23 | 144.06 | 145.00 | 250,600 | -5.04(-3.36%) |
Dec 17, 2020 | 147.67 | 151.33 | 147.50 | 150.04 | 86,499 | +3.03(+2.06%) |
Dec 16, 2020 | 143.38 | 148.12 | 141.62 | 147.01 | 63,495 | +4.11(+2.88%) |
Dec 15, 2020 | 142.98 | 144.06 | 139.95 | 142.90 | 73,510 | +2.06(+1.46%) |
Dec 14, 2020 | 141.90 | 142.57 | 138.20 | 140.84 | 80,304 | -0.91(-0.64%) |
Dec 11, 2020 | 137.75 | 142.87 | 137.75 | 141.75 | 86,600 | +2.25(+1.61%) |
Dec 10, 2020 | 139.87 | 144.00 | 138.47 | 139.50 | 65,923 | -0.72(-0.51%) |
Dec 09, 2020 | 140.00 | 147.36 | 138.19 | 140.22 | 64,230 | +0.94(+0.67%) |
Dec 08, 2020 | 130.12 | 139.85 | 129.00 | 139.28 | 85,024 | +8.78(+6.73%) |
Dec 07, 2020 | 127.29 | 131.80 | 127.19 | 130.50 | 60,508 | +2.87(+2.25%) |
Dec 04, 2020 | 125.20 | 128.49 | 121.50 | 127.63 | 155,100 | +3.80(+3.07%) |
Dec 03, 2020 | 122.66 | 124.73 | 122.52 | 123.83 | 44,755 | +1.09(+0.89%) |
Dec 02, 2020 | 124.21 | 124.21 | 121.88 | 122.74 | 26,036 | -1.22(-0.98%) |
Dec 01, 2020 | 125.99 | 128.99 | 122.68 | 123.96 | 87,695 | -1.04(-0.83%) |
Nov 30, 2020 | 128.17 | 128.17 | 123.60 | 125.00 | 63,266 | -2.49(-1.95%) |
Nov 27, 2020 | 125.80 | 128.39 | 125.62 | 127.49 | 37,400 | +1.14(+0.90%) |
Nov 25, 2020 | 127.96 | 127.96 | 124.75 | 126.35 | 31,000 | -2.56(-1.99%) |
Nov 24, 2020 | 131.38 | 134.58 | 128.06 | 128.91 | 57,366 | -0.27(-0.21%) |
Nov 23, 2020 | 129.09 | 130.01 | 126.20 | 129.18 | 46,581 | +2.23(+1.76%) |
Nov 20, 2020 | 122.01 | 132.88 | 122.01 | 126.95 | 50,100 | +3.55(+2.88%) |
Nov 19, 2020 | 127.60 | 128.40 | 123.00 | 123.40 | 92,592 | -3.78(-2.97%) |
Nov 18, 2020 | 128.83 | 130.98 | 126.90 | 127.18 | 115,028 | -1.19(-0.93%) |
Nov 17, 2020 | 126.17 | 129.00 | 126.02 | 128.37 | 39,139 | +1.63(+1.29%) |
Nov 16, 2020 | 127.86 | 128.50 | 126.14 | 126.74 | 42,487 | +1.25(+1.00%) |
Nov 13, 2020 | 126.00 | 126.66 | 123.05 | 125.49 | 28,300 | +0.89(+0.71%) |
Nov 12, 2020 | 125.50 | 126.48 | 123.05 | 124.60 | 56,196 | -1.29(-1.02%) |
Nov 11, 2020 | 124.27 | 126.02 | 123.21 | 125.89 | 67,356 | -0.09(-0.07%) |
Nov 10, 2020 | 124.98 | 126.42 | 120.01 | 125.98 | 68,389 | +3.76(+3.08%) |
Nov 09, 2020 | 129.14 | 131.70 | 122.19 | 122.22 | 96,737 | -3.02(-2.41%) |
Nov 06, 2020 | 121.75 | 125.25 | 119.76 | 125.24 | 64,500 | +3.33(+2.73%) |
Nov 05, 2020 | 125.00 | 140.00 | 120.41 | 121.91 | 136,408 | -2.08(-1.68%) |
Nov 04, 2020 | 119.95 | 124.12 | 118.62 | 123.99 | 112,673 | +7.58(+6.51%) |
Nov 03, 2020 | 115.22 | 118.43 | 115.22 | 116.41 | 60,189 | +1.11(+0.96%) |
Nov 02, 2020 | 117.54 | 120.05 | 113.03 | 115.30 | 79,518 | -2.03(-1.73%) |
Oct 30, 2020 | 116.01 | 121.58 | 112.95 | 117.33 | 72,200 | +1.38(+1.19%) |
Oct 29, 2020 | 112.44 | 116.28 | 110.90 | 115.95 | 49,868 | +3.96(+3.54%) |
Oct 28, 2020 | 110.51 | 112.96 | 109.94 | 111.99 | 31,771 | -0.26(-0.23%) |
Oct 27, 2020 | 113.75 | 114.60 | 109.83 | 112.25 | 39,382 | -2.38(-2.08%) |
Oct 26, 2020 | 118.50 | 119.88 | 113.01 | 114.63 | 66,577 | -5.72(-4.75%) |
Oct 23, 2020 | 121.11 | 122.19 | 119.29 | 120.35 | 67,800 | -0.43(-0.36%) |
Oct 22, 2020 | 116.34 | 121.50 | 115.20 | 120.78 | 108,604 | +5.59(+4.85%) |
Oct 21, 2020 | 109.00 | 116.82 | 108.68 | 115.19 | 182,319 | +10.77(+10.31%) |
Oct 20, 2020 | 104.73 | 105.21 | 103.79 | 104.42 | 30,906 | +0.68(+0.66%) |
Oct 19, 2020 | 105.89 | 106.69 | 103.52 | 103.74 | 22,256 | -1.26(-1.20%) |
Oct 16, 2020 | 103.73 | 106.37 | 103.73 | 105.00 | 28,200 | +0.82(+0.79%) |
Oct 15, 2020 | 103.96 | 106.46 | 103.00 | 104.18 | 31,616 | +0.09(+0.09%) |
Oct 14, 2020 | 107.27 | 107.82 | 104.08 | 104.09 | 25,632 | -2.40(-2.25%) |
Oct 13, 2020 | 104.79 | 106.49 | 104.34 | 106.49 | 24,069 | +0.79(+0.75%) |
Oct 12, 2020 | 107.99 | 107.99 | 104.37 | 105.70 | 46,808 | -1.63(-1.52%) |
Oct 09, 2020 | 107.38 | 107.67 | 104.70 | 107.33 | 29,500 | +1.00(+0.94%) |
Oct 08, 2020 | 105.22 | 109.00 | 104.90 | 106.33 | 63,496 | +2.17(+2.08%) |
Oct 07, 2020 | 100.10 | 104.78 | 100.10 | 104.16 | 67,644 | +4.89(+4.93%) |
Oct 06, 2020 | 98.87 | 101.23 | 98.07 | 99.27 | 76,064 | +0.69(+0.70%) |
Oct 05, 2020 | 97.29 | 101.98 | 97.29 | 98.58 | 47,458 | +2.48(+2.58%) |
Oct 02, 2020 | 97.12 | 99.11 | 96.10 | 96.10 | 42,000 | -2.48(-2.52%) |
Oct 01, 2020 | 99.46 | 99.93 | 97.62 | 98.58 | 45,867 | -0.21(-0.21%) |
Sep 30, 2020 | 99.63 | 100.30 | 97.73 | 98.79 | 68,508 | -0.20(-0.20%) |
Sep 29, 2020 | 99.89 | 101.33 | 97.68 | 98.99 | 60,160 | -1.45(-1.44%) |
Sep 28, 2020 | 99.67 | 101.66 | 99.37 | 100.44 | 74,757 | +1.82(+1.85%) |
Sep 25, 2020 | 96.64 | 99.83 | 96.27 | 98.62 | 69,300 | +1.45(+1.49%) |
Sep 24, 2020 | 97.80 | 99.78 | 96.44 | 97.17 | 52,380 | -0.32(-0.33%) |
Sep 23, 2020 | 97.99 | 100.31 | 97.11 | 97.49 | 48,364 | -0.24(-0.25%) |
Sep 22, 2020 | 97.65 | 97.90 | 95.46 | 97.73 | 35,768 | +0.73(+0.75%) |
Sep 21, 2020 | 97.02 | 97.37 | 93.90 | 97.00 | 33,229 | -1.82(-1.84%) |
Sep 18, 2020 | 97.79 | 100.02 | 97.00 | 98.82 | 122,200 | +2.11(+2.18%) |
Sep 17, 2020 | 97.37 | 99.99 | 96.08 | 96.71 | 33,934 | -1.38(-1.41%) |
Sep 16, 2020 | 97.82 | 100.00 | 97.58 | 98.09 | 36,581 | +0.79(+0.81%) |
Sep 15, 2020 | 100.00 | 100.00 | 97.04 | 97.30 | 28,042 | -2.71(-2.71%) |
Sep 14, 2020 | 96.54 | 100.15 | 93.26 | 100.01 | 49,722 | +5.02(+5.28%) |
Sep 11, 2020 | 97.85 | 97.85 | 93.41 | 94.99 | 37,900 | -2.24(-2.30%) |
Sep 10, 2020 | 99.35 | 100.65 | 97.23 | 97.23 | 28,768 | -2.19(-2.20%) |
Sep 09, 2020 | 96.55 | 100.64 | 96.55 | 99.42 | 48,020 | +3.12(+3.24%) |
Sep 08, 2020 | 96.55 | 100.39 | 95.23 | 96.30 | 83,402 | -1.39(-1.42%) |
Sep 04, 2020 | 99.91 | 99.91 | 94.63 | 97.69 | 44,400 | -0.65(-0.66%) |
Sep 03, 2020 | 99.94 | 99.94 | 97.34 | 98.34 | 38,248 | -1.47(-1.47%) |
Sep 02, 2020 | 100.35 | 101.27 | 98.69 | 99.81 | 67,292 | -0.64(-0.64%) |
Sep 01, 2020 | 103.85 | 104.25 | 100.31 | 100.45 | 97,392 | -3.15(-3.04%) |
Aug 31, 2020 | 103.75 | 105.11 | 103.13 | 103.60 | 59,119 | +0.26(+0.25%) |
Aug 28, 2020 | 103.64 | 104.29 | 102.05 | 103.34 | 25,500 | +0.00(+0.00%) |
Aug 27, 2020 | 101.03 | 104.52 | 101.03 | 103.34 | 29,032 | +2.98(+2.97%) |
Aug 26, 2020 | 102.43 | 102.56 | 100.00 | 100.36 | 33,853 | -2.61(-2.53%) |
Aug 25, 2020 | 104.61 | 104.72 | 102.75 | 102.97 | 31,028 | -0.62(-0.60%) |
Aug 24, 2020 | 104.94 | 104.94 | 102.76 | 103.59 | 22,995 | -0.16(-0.15%) |
Aug 21, 2020 | 104.79 | 105.50 | 101.00 | 103.75 | 112,800 | -1.21(-1.15%) |
Aug 20, 2020 | 105.02 | 106.83 | 104.96 | 104.96 | 28,879 | -1.28(-1.20%) |
Aug 19, 2020 | 106.46 | 107.99 | 104.44 | 106.24 | 49,818 | +0.45(+0.43%) |
Aug 18, 2020 | 106.94 | 106.94 | 104.38 | 105.79 | 31,053 | -1.20(-1.12%) |
Aug 17, 2020 | 105.88 | 108.00 | 105.67 | 106.99 | 34,009 | +1.23(+1.16%) |
Aug 14, 2020 | 106.10 | 106.89 | 105.09 | 105.76 | 28,900 | -0.34(-0.32%) |
Aug 13, 2020 | 102.14 | 107.50 | 102.14 | 106.10 | 72,652 | +3.96(+3.88%) |
Aug 12, 2020 | 102.99 | 103.46 | 101.54 | 102.14 | 51,043 | -0.38(-0.37%) |
Aug 11, 2020 | 102.42 | 106.58 | 101.02 | 102.52 | 78,169 | +0.06(+0.06%) |
Aug 10, 2020 | 104.46 | 106.00 | 100.57 | 102.46 | 77,041 | -2.54(-2.42%) |
Aug 07, 2020 | 103.73 | 107.11 | 103.73 | 105.00 | 36,200 | +1.48(+1.43%) |
Aug 06, 2020 | 108.00 | 108.00 | 99.93 | 103.52 | 47,199 | -4.09(-3.80%) |
Aug 05, 2020 | 103.15 | 109.00 | 101.00 | 107.61 | 158,231 | +7.62(+7.62%) |
Aug 04, 2020 | 98.75 | 101.35 | 87.62 | 99.99 | 135,901 | -1.23(-1.22%) |
Aug 03, 2020 | 97.00 | 102.00 | 95.33 | 101.22 | 96,473 | +5.00(+5.20%) |
Jul 31, 2020 | 97.10 | 98.62 | 93.04 | 96.22 | 62,400 | -1.12(-1.15%) |
Jul 30, 2020 | 94.25 | 98.20 | 94.25 | 97.34 | 52,679 | +1.82(+1.91%) |
Jul 29, 2020 | 96.47 | 98.80 | 94.83 | 95.52 | 25,946 | -0.48(-0.50%) |
Jul 28, 2020 | 96.25 | 98.48 | 95.76 | 96.00 | 28,840 | -0.80(-0.83%) |
Jul 27, 2020 | 98.08 | 98.08 | 94.24 | 96.80 | 36,048 | -0.83(-0.85%) |
Jul 24, 2020 | 99.48 | 101.22 | 97.55 | 97.63 | 33,100 | -2.03(-2.04%) |
Jul 23, 2020 | 98.73 | 100.31 | 98.50 | 99.66 | 39,713 | +0.63(+0.64%) |
Jul 22, 2020 | 96.79 | 100.94 | 96.79 | 99.03 | 82,615 | +2.07(+2.13%) |
Jul 21, 2020 | 97.43 | 97.59 | 95.98 | 96.96 | 148,200 | +0.82(+0.85%) |
Jul 20, 2020 | 95.28 | 96.40 | 94.68 | 96.14 | 32,210 | +0.47(+0.49%) |
Jul 17, 2020 | 95.97 | 96.50 | 94.56 | 95.67 | 49,600 | +0.05(+0.05%) |
Jul 16, 2020 | 96.18 | 96.50 | 94.23 | 95.62 | 29,813 | -0.09(-0.09%) |
Jul 15, 2020 | 93.00 | 96.32 | 92.25 | 95.71 | 67,332 | +3.05(+3.29%) |
Jul 14, 2020 | 92.30 | 93.10 | 91.01 | 92.66 | 45,849 | +0.08(+0.09%) |
Jul 13, 2020 | 93.43 | 94.94 | 92.40 | 92.58 | 101,728 | +0.74(+0.81%) |
Jul 10, 2020 | 89.71 | 93.99 | 89.71 | 91.84 | 25,200 | +1.63(+1.81%) |
Jul 09, 2020 | 89.88 | 90.94 | 86.82 | 90.21 | 47,796 | +0.05(+0.06%) |
Jul 08, 2020 | 90.98 | 91.70 | 87.01 | 90.16 | 47,949 | -0.57(-0.63%) |
Jul 07, 2020 | 91.14 | 94.40 | 90.16 | 90.73 | 39,445 | -1.44(-1.56%) |
Jul 06, 2020 | 94.23 | 94.23 | 90.35 | 92.17 | 28,822 | +0.12(+0.13%) |
Jul 02, 2020 | 93.99 | 95.14 | 91.78 | 92.05 | 38,200 | -0.78(-0.84%) |
Jul 01, 2020 | 92.80 | 95.98 | 90.83 | 92.83 | 59,951 | -0.34(-0.36%) |
Jun 30, 2020 | 91.09 | 95.34 | 81.98 | 93.17 | 73,662 | +2.01(+2.20%) |
Jun 29, 2020 | 90.79 | 92.89 | 89.57 | 91.16 | 48,696 | +1.32(+1.47%) |
Jun 26, 2020 | 91.45 | 92.28 | 88.53 | 89.84 | 165,700 | -1.86(-2.03%) |
Jun 25, 2020 | 90.26 | 94.22 | 89.02 | 91.70 | 66,962 | +0.95(+1.05%) |
Jun 24, 2020 | 91.35 | 92.08 | 88.06 | 90.75 | 55,466 | -1.74(-1.88%) |
Jun 23, 2020 | 91.77 | 93.95 | 91.03 | 92.49 | 61,190 | +1.93(+2.13%) |
Jun 22, 2020 | 88.07 | 90.90 | 84.74 | 90.56 | 51,686 | +2.47(+2.80%) |
Jun 19, 2020 | 91.43 | 95.59 | 87.26 | 88.09 | 395,100 | -1.56(-1.74%) |
Jun 18, 2020 | 89.02 | 91.98 | 88.19 | 89.65 | 79,989 | +0.43(+0.48%) |
Jun 17, 2020 | 90.55 | 92.83 | 88.29 | 89.22 | 70,117 | -0.18(-0.20%) |
Jun 16, 2020 | 93.79 | 93.87 | 88.76 | 89.40 | 59,185 | -0.46(-0.51%) |
Jun 15, 2020 | 84.91 | 89.86 | 84.70 | 89.86 | 67,122 | +2.57(+2.94%) |
Jun 12, 2020 | 85.70 | 87.78 | 82.94 | 87.29 | 72,200 | +5.29(+6.45%) |
Jun 11, 2020 | 88.38 | 89.69 | 81.61 | 82.00 | 94,432 | -8.91(-9.80%) |
Jun 10, 2020 | 93.01 | 94.47 | 89.27 | 90.91 | 52,822 | -1.78(-1.92%) |
Jun 09, 2020 | 94.77 | 96.59 | 92.58 | 92.69 | 65,384 | -2.94(-3.07%) |
Jun 08, 2020 | 91.84 | 95.63 | 91.84 | 95.63 | 89,452 | +4.60(+5.05%) |
Jun 05, 2020 | 91.00 | 95.00 | 89.83 | 91.03 | 67,300 | +1.44(+1.61%) |
Jun 04, 2020 | 86.45 | 90.98 | 86.10 | 89.59 | 61,730 | +3.28(+3.80%) |
Jun 03, 2020 | 88.04 | 89.46 | 86.31 | 86.31 | 88,704 | -0.39(-0.45%) |
Jun 02, 2020 | 86.07 | 88.59 | 84.20 | 86.70 | 68,613 | +1.64(+1.93%) |
Jun 01, 2020 | 87.42 | 88.17 | 84.71 | 85.06 | 54,201 | -2.87(-3.26%) |
May 29, 2020 | 85.66 | 88.31 | 83.79 | 87.93 | 106,400 | +1.41(+1.63%) |
May 28, 2020 | 87.00 | 89.00 | 85.20 | 86.52 | 91,302 | -0.48(-0.55%) |
May 27, 2020 | 82.00 | 87.00 | 80.94 | 87.00 | 73,093 | +6.92(+8.64%) |
May 26, 2020 | 84.86 | 85.29 | 80.03 | 80.08 | 52,675 | -1.55(-1.90%) |
May 22, 2020 | 81.97 | 83.62 | 80.91 | 81.63 | 32,100 | +0.53(+0.65%) |
May 21, 2020 | 82.17 | 84.39 | 80.71 | 81.10 | 46,385 | -1.35(-1.64%) |
May 20, 2020 | 81.81 | 83.70 | 80.89 | 82.45 | 44,033 | +2.08(+2.59%) |
May 19, 2020 | 80.07 | 85.00 | 80.07 | 80.37 | 59,186 | -0.08(-0.10%) |
May 18, 2020 | 75.63 | 83.50 | 75.63 | 80.45 | 67,178 | +7.60(+10.43%) |
May 15, 2020 | 75.37 | 75.37 | 69.66 | 72.85 | 83,900 | -3.00(-3.96%) |
May 14, 2020 | 74.67 | 75.96 | 72.38 | 75.85 | 44,898 | -0.15(-0.20%) |
May 13, 2020 | 77.26 | 78.11 | 75.20 | 76.00 | 55,680 | -1.70(-2.19%) |
May 12, 2020 | 82.99 | 82.99 | 75.56 | 77.70 | 72,817 | -4.59(-5.58%) |
May 11, 2020 | 80.88 | 84.16 | 79.54 | 82.29 | 78,163 | +0.76(+0.93%) |
May 08, 2020 | 74.37 | 83.48 | 74.25 | 81.53 | 88,800 | +9.34(+12.94%) |
May 07, 2020 | 68.80 | 74.88 | 68.80 | 72.19 | 40,662 | +2.02(+2.88%) |
May 06, 2020 | 69.62 | 73.99 | 68.04 | 70.17 | 69,457 | +0.44(+0.63%) |
May 05, 2020 | 69.82 | 71.46 | 68.97 | 69.73 | 33,990 | +0.34(+0.49%) |
May 04, 2020 | 67.96 | 69.92 | 66.45 | 69.39 | 124,036 | +0.31(+0.45%) |
May 01, 2020 | 68.72 | 70.12 | 67.25 | 69.08 | 46,700 | -1.72(-2.43%) |
Apr 30, 2020 | 70.93 | 72.46 | 69.41 | 70.80 | 74,523 | -1.51(-2.09%) |
Apr 29, 2020 | 71.88 | 75.33 | 70.56 | 72.31 | 55,871 | +2.73(+3.92%) |
Apr 28, 2020 | 71.20 | 71.20 | 68.00 | 69.58 | 28,706 | +0.22(+0.32%) |
Apr 27, 2020 | 63.56 | 71.11 | 63.56 | 69.36 | 38,703 | +5.55(+8.70%) |
Apr 24, 2020 | 66.45 | 67.25 | 63.52 | 63.81 | 27,000 | -2.42(-3.65%) |
Apr 23, 2020 | 65.98 | 68.27 | 63.97 | 66.23 | 72,233 | +1.76(+2.73%) |
Apr 22, 2020 | 62.00 | 65.16 | 61.11 | 64.47 | 43,694 | +2.94(+4.78%) |
Apr 21, 2020 | 60.05 | 61.93 | 59.07 | 61.53 | 31,866 | -0.90(-1.44%) |
Apr 20, 2020 | 57.47 | 62.87 | 57.47 | 62.43 | 40,458 | +3.35(+5.67%) |
Apr 17, 2020 | 62.00 | 62.00 | 57.30 | 59.08 | 87,500 | -1.86(-3.05%) |
Apr 16, 2020 | 62.62 | 64.01 | 60.04 | 60.94 | 61,031 | -1.89(-3.01%) |
Apr 15, 2020 | 63.24 | 65.53 | 62.21 | 62.83 | 46,523 | -2.78(-4.24%) |
Apr 14, 2020 | 67.58 | 67.58 | 63.66 | 65.61 | 29,053 | -0.17(-0.26%) |
Apr 13, 2020 | 63.38 | 67.18 | 61.09 | 65.78 | 44,042 | +0.95(+1.47%) |
Apr 09, 2020 | 62.45 | 65.77 | 62.44 | 64.83 | 46,400 | +3.87(+6.35%) |
Apr 08, 2020 | 56.84 | 62.30 | 56.20 | 60.96 | 129,950 | +4.96(+8.86%) |
Apr 07, 2020 | 56.75 | 57.60 | 55.16 | 56.00 | 97,555 | -0.03(-0.05%) |
Apr 06, 2020 | 56.21 | 57.30 | 54.51 | 56.03 | 65,574 | +1.80(+3.32%) |
Apr 03, 2020 | 59.71 | 61.64 | 52.71 | 54.23 | 59,500 | -5.58(-9.33%) |
Apr 02, 2020 | 52.46 | 60.00 | 52.46 | 59.81 | 75,334 | +7.64(+14.64%) |