Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 141.90 | 143.18 | 141.12 | 141.73 | 230,701 | -1.49(-1.04%) |
Mar 30, 2021 | 141.19 | 143.59 | 140.36 | 143.22 | 144,766 | +2.87(+2.04%) |
Mar 29, 2021 | 139.29 | 142.22 | 137.94 | 140.35 | 131,080 | -0.65(-0.46%) |
Mar 26, 2021 | 141.11 | 141.15 | 138.73 | 141.00 | 101,584 | +1.48(+1.06%) |
Mar 25, 2021 | 135.81 | 140.16 | 134.35 | 139.53 | 117,524 | +2.75(+2.01%) |
Mar 24, 2021 | 139.43 | 140.83 | 136.77 | 136.77 | 114,225 | -0.87(-0.63%) |
Mar 23, 2021 | 140.17 | 141.80 | 137.13 | 137.65 | 237,105 | -3.39(-2.40%) |
Mar 22, 2021 | 142.63 | 143.77 | 140.87 | 141.03 | 222,853 | -2.73(-1.90%) |
Mar 19, 2021 | 146.23 | 147.11 | 143.13 | 143.76 | 605,750 | -2.67(-1.82%) |
Mar 18, 2021 | 150.70 | 151.21 | 146.27 | 146.43 | 238,849 | -4.15(-2.76%) |
Mar 17, 2021 | 148.63 | 150.89 | 147.16 | 150.58 | 141,618 | +2.11(+1.42%) |
Mar 16, 2021 | 148.62 | 150.12 | 148.09 | 148.47 | 139,218 | -1.38(-0.92%) |
Mar 15, 2021 | 146.89 | 150.03 | 146.78 | 149.85 | 132,082 | +2.97(+2.02%) |
Mar 12, 2021 | 146.53 | 147.88 | 145.78 | 146.88 | 87,087 | +1.75(+1.20%) |
Mar 11, 2021 | 145.03 | 146.39 | 144.24 | 145.13 | 104,857 | -0.30(-0.20%) |
Mar 10, 2021 | 142.15 | 145.43 | 141.14 | 145.43 | 146,114 | +4.56(+3.24%) |
Mar 09, 2021 | 141.06 | 143.62 | 140.39 | 140.87 | 130,732 | -0.24(-0.17%) |
Mar 08, 2021 | 141.35 | 144.00 | 140.91 | 141.11 | 90,694 | +1.21(+0.86%) |
Mar 05, 2021 | 137.22 | 140.24 | 135.09 | 139.90 | 186,376 | +4.51(+3.33%) |
Mar 04, 2021 | 138.42 | 139.03 | 134.02 | 135.39 | 196,605 | -3.79(-2.72%) |
Mar 03, 2021 | 139.33 | 142.34 | 139.06 | 139.18 | 114,530 | -0.02(-0.01%) |
Mar 02, 2021 | 140.19 | 140.41 | 138.49 | 139.20 | 161,978 | -1.42(-1.01%) |
Mar 01, 2021 | 138.01 | 140.96 | 138.01 | 140.62 | 123,163 | +5.21(+3.84%) |
Feb 26, 2021 | 136.92 | 137.75 | 134.65 | 135.41 | 142,885 | -2.26(-1.64%) |
Feb 25, 2021 | 140.84 | 141.20 | 137.66 | 137.68 | 147,184 | -2.25(-1.61%) |
Feb 24, 2021 | 137.74 | 140.77 | 137.47 | 139.93 | 119,980 | +2.78(+2.03%) |
Feb 23, 2021 | 138.64 | 138.64 | 136.10 | 137.15 | 128,488 | -1.56(-1.13%) |
Feb 22, 2021 | 137.48 | 140.54 | 137.48 | 138.71 | 98,261 | +0.16(+0.12%) |
Feb 19, 2021 | 138.58 | 139.17 | 137.57 | 138.55 | 146,744 | +0.93(+0.68%) |
Feb 18, 2021 | 135.32 | 138.32 | 134.23 | 137.62 | 221,665 | +1.64(+1.21%) |
Feb 17, 2021 | 135.53 | 137.25 | 135.53 | 135.97 | 127,062 | -0.82(-0.60%) |
Feb 16, 2021 | 136.24 | 137.35 | 135.05 | 136.80 | 299,039 | +1.31(+0.97%) |
Feb 12, 2021 | 136.20 | 136.86 | 134.10 | 135.49 | 100,347 | -0.66(-0.48%) |
Feb 11, 2021 | 138.88 | 140.79 | 135.29 | 136.15 | 187,187 | -2.15(-1.56%) |
Feb 10, 2021 | 139.34 | 140.90 | 136.78 | 138.30 | 268,887 | -4.07(-2.86%) |
Feb 09, 2021 | 142.91 | 143.48 | 141.61 | 142.37 | 125,993 | -0.87(-0.61%) |
Feb 08, 2021 | 141.33 | 143.31 | 140.69 | 143.24 | 151,364 | +2.65(+1.88%) |
Feb 05, 2021 | 140.88 | 141.13 | 139.25 | 140.59 | 131,424 | +0.44(+0.31%) |
Feb 04, 2021 | 137.63 | 140.28 | 137.63 | 140.15 | 126,965 | +3.45(+2.52%) |
Feb 03, 2021 | 135.64 | 136.94 | 135.14 | 136.70 | 128,791 | +0.39(+0.29%) |
Feb 02, 2021 | 137.91 | 138.05 | 134.88 | 136.31 | 160,052 | -0.14(-0.10%) |
Feb 01, 2021 | 134.41 | 137.38 | 133.15 | 136.45 | 227,124 | +3.32(+2.49%) |
Jan 29, 2021 | 135.71 | 136.35 | 130.54 | 133.14 | 321,341 | -2.09(-1.55%) |
Jan 28, 2021 | 130.45 | 135.43 | 129.41 | 135.23 | 362,524 | +6.21(+4.81%) |
Jan 27, 2021 | 126.24 | 129.02 | 124.91 | 129.02 | 449,276 | +0.10(+0.08%) |
Jan 26, 2021 | 128.57 | 130.45 | 127.95 | 128.91 | 128,270 | +1.44(+1.13%) |
Jan 25, 2021 | 129.02 | 129.29 | 126.18 | 127.47 | 157,463 | -2.49(-1.91%) |
Jan 22, 2021 | 130.18 | 131.66 | 129.02 | 129.95 | 99,928 | -1.65(-1.26%) |
Jan 21, 2021 | 134.07 | 134.13 | 131.46 | 131.61 | 93,873 | -2.44(-1.82%) |
Jan 20, 2021 | 133.51 | 135.08 | 133.22 | 134.04 | 225,900 | +1.53(+1.15%) |
Jan 19, 2021 | 132.40 | 134.66 | 132.13 | 132.51 | 165,643 | +0.58(+0.44%) |
Jan 15, 2021 | 128.85 | 132.52 | 128.24 | 131.93 | 172,860 | +1.75(+1.34%) |
Jan 14, 2021 | 130.87 | 131.88 | 129.88 | 130.18 | 112,553 | +0.33(+0.26%) |
Jan 13, 2021 | 130.61 | 131.23 | 127.38 | 129.85 | 177,447 | -1.35(-1.03%) |
Jan 12, 2021 | 129.56 | 133.31 | 129.56 | 131.20 | 139,975 | +2.03(+1.57%) |
Jan 11, 2021 | 129.04 | 130.56 | 128.56 | 129.17 | 126,569 | -1.10(-0.84%) |
Jan 08, 2021 | 131.22 | 131.61 | 127.98 | 130.27 | 102,753 | -0.60(-0.46%) |
Jan 07, 2021 | 131.66 | 133.28 | 130.49 | 130.87 | 129,754 | -0.15(-0.12%) |
Jan 06, 2021 | 127.75 | 132.56 | 127.00 | 131.02 | 230,789 | +5.40(+4.30%) |
Jan 05, 2021 | 123.53 | 126.71 | 123.53 | 125.62 | 115,695 | +1.50(+1.21%) |
Jan 04, 2021 | 128.94 | 128.94 | 123.13 | 124.12 | 179,987 | -3.87(-3.02%) |
Dec 31, 2020 | 127.99 | 127.99 | 127.99 | 78,141 | +0.04(+0.03%) | |
Dec 30, 2020 | 128.23 | 129.64 | 127.74 | 127.96 | 78,141 | +0.02(+0.01%) |
Dec 29, 2020 | 128.62 | 128.62 | 126.64 | 127.94 | 75,493 | -0.10(-0.07%) |
Dec 28, 2020 | 129.96 | 130.50 | 127.83 | 128.03 | 89,316 | -0.75(-0.58%) |
Dec 24, 2020 | 129.08 | 129.08 | 127.36 | 128.78 | 34,739 | +0.08(+0.06%) |
Dec 23, 2020 | 127.94 | 129.88 | 127.91 | 128.70 | 96,239 | +1.58(+1.24%) |
Dec 22, 2020 | 127.04 | 128.59 | 126.84 | 127.12 | 85,295 | -0.60(-0.47%) |
Dec 21, 2020 | 128.93 | 129.39 | 124.46 | 127.73 | 138,463 | -2.04(-1.58%) |
Dec 18, 2020 | 132.55 | 133.43 | 129.26 | 129.77 | 383,391 | -2.02(-1.53%) |
Dec 17, 2020 | 129.80 | 131.98 | 128.72 | 131.79 | 150,488 | +2.72(+2.11%) |
Dec 16, 2020 | 132.26 | 132.26 | 128.37 | 129.06 | 123,114 | -1.98(-1.51%) |
Dec 15, 2020 | 129.59 | 131.13 | 128.14 | 131.04 | 174,089 | +3.14(+2.45%) |
Dec 14, 2020 | 130.95 | 131.69 | 127.54 | 127.91 | 158,843 | -0.55(-0.43%) |
Dec 11, 2020 | 131.72 | 133.79 | 127.86 | 128.46 | 283,148 | -4.95(-3.71%) |
Dec 10, 2020 | 131.66 | 133.73 | 131.39 | 133.41 | 140,987 | +0.56(+0.42%) |
Dec 09, 2020 | 133.56 | 134.23 | 132.29 | 132.85 | 163,496 | +0.00(+0.00%) |
Dec 08, 2020 | 131.82 | 133.71 | 131.57 | 132.85 | 134,746 | -0.18(-0.14%) |
Dec 07, 2020 | 132.99 | 134.89 | 131.98 | 133.03 | 167,495 | -0.85(-0.63%) |
Dec 04, 2020 | 130.46 | 133.96 | 130.46 | 133.88 | 144,922 | +4.79(+3.71%) |
Dec 03, 2020 | 127.73 | 130.57 | 127.73 | 129.09 | 120,121 | +1.24(+0.97%) |
Dec 02, 2020 | 127.53 | 128.46 | 126.64 | 127.85 | 120,983 | +0.35(+0.28%) |
Dec 01, 2020 | 126.77 | 127.71 | 125.95 | 127.50 | 104,859 | +3.00(+2.41%) |
Nov 30, 2020 | 127.11 | 127.55 | 124.35 | 124.50 | 179,780 | -4.05(-3.15%) |
Nov 27, 2020 | 128.94 | 129.44 | 127.59 | 128.55 | 53,155 | -0.22(-0.17%) |
Nov 25, 2020 | 128.84 | 129.45 | 126.85 | 128.77 | 97,417 | -0.93(-0.71%) |
Nov 24, 2020 | 129.00 | 129.93 | 127.51 | 129.70 | 145,937 | +2.77(+2.18%) |
Nov 23, 2020 | 124.72 | 127.21 | 123.79 | 126.92 | 123,796 | +3.45(+2.79%) |
Nov 20, 2020 | 123.76 | 124.00 | 122.58 | 123.47 | 127,239 | -0.73(-0.58%) |
Nov 19, 2020 | 123.67 | 124.61 | 122.52 | 124.20 | 107,248 | +0.53(+0.43%) |
Nov 18, 2020 | 124.02 | 125.62 | 123.67 | 123.67 | 130,130 | +0.06(+0.05%) |
Nov 17, 2020 | 122.22 | 124.48 | 121.66 | 123.61 | 140,470 | -0.61(-0.49%) |
Nov 16, 2020 | 123.86 | 124.43 | 122.39 | 124.22 | 107,754 | +3.09(+2.55%) |
Nov 13, 2020 | 118.36 | 122.61 | 117.70 | 121.13 | 231,648 | +3.89(+3.32%) |
Nov 12, 2020 | 117.65 | 118.03 | 115.64 | 117.24 | 183,662 | -1.89(-1.58%) |
Nov 11, 2020 | 122.07 | 122.07 | 118.20 | 119.13 | 192,231 | -2.94(-2.41%) |
Nov 10, 2020 | 122.86 | 123.86 | 121.71 | 122.07 | 152,090 | +0.27(+0.22%) |
Nov 09, 2020 | 121.91 | 124.94 | 120.52 | 121.81 | 372,407 | +9.27(+8.24%) |
Nov 06, 2020 | 114.65 | 115.72 | 112.48 | 112.54 | 241,094 | -1.03(-0.91%) |
Nov 05, 2020 | 109.93 | 114.05 | 109.73 | 113.57 | 299,722 | +4.47(+4.10%) |
Nov 04, 2020 | 105.97 | 110.70 | 105.97 | 109.10 | 216,950 | +1.02(+0.94%) |
Nov 03, 2020 | 108.68 | 109.56 | 107.64 | 108.08 | 152,870 | +1.70(+1.60%) |
Nov 02, 2020 | 106.87 | 107.28 | 105.05 | 106.37 | 186,905 | +1.34(+1.28%) |
Oct 30, 2020 | 104.49 | 106.32 | 103.42 | 105.03 | 156,916 | +0.00(+0.00%) |
Oct 29, 2020 | 103.88 | 105.90 | 102.54 | 105.03 | 139,320 | +0.70(+0.68%) |
Oct 28, 2020 | 105.25 | 106.44 | 103.27 | 104.33 | 173,593 | -3.43(-3.18%) |
Oct 27, 2020 | 111.72 | 112.50 | 107.66 | 107.75 | 126,897 | -4.60(-4.10%) |
Oct 26, 2020 | 114.67 | 114.67 | 111.56 | 112.36 | 128,864 | -3.57(-3.08%) |
Oct 23, 2020 | 117.03 | 117.75 | 113.80 | 115.93 | 149,464 | -0.61(-0.52%) |
Oct 22, 2020 | 111.58 | 116.81 | 111.20 | 116.54 | 259,020 | +4.70(+4.20%) |
Oct 21, 2020 | 111.86 | 113.01 | 110.80 | 111.84 | 220,854 | -0.23(-0.20%) |
Oct 20, 2020 | 110.55 | 112.96 | 110.12 | 112.07 | 262,271 | +2.75(+2.52%) |
Oct 19, 2020 | 112.22 | 112.58 | 109.13 | 109.32 | 117,486 | -2.54(-2.27%) |
Oct 16, 2020 | 110.93 | 113.12 | 110.38 | 111.86 | 179,482 | +1.40(+1.27%) |
Oct 15, 2020 | 107.94 | 110.52 | 107.56 | 110.46 | 158,847 | +1.07(+0.98%) |
Oct 14, 2020 | 109.26 | 110.99 | 109.19 | 109.39 | 123,434 | +0.35(+0.32%) |
Oct 13, 2020 | 109.18 | 110.11 | 108.08 | 109.04 | 230,290 | -1.04(-0.94%) |
Oct 12, 2020 | 109.23 | 110.75 | 109.23 | 110.08 | 140,328 | +0.64(+0.58%) |
Oct 09, 2020 | 110.80 | 111.46 | 109.13 | 109.44 | 145,580 | -0.25(-0.23%) |
Oct 08, 2020 | 109.67 | 110.78 | 108.79 | 109.69 | 318,718 | +1.07(+0.98%) |
Oct 07, 2020 | 108.69 | 109.06 | 107.37 | 108.62 | 309,255 | +1.28(+1.19%) |
Oct 06, 2020 | 109.61 | 109.67 | 106.10 | 107.34 | 431,849 | -1.48(-1.36%) |
Oct 05, 2020 | 108.56 | 111.12 | 108.56 | 108.82 | 247,486 | +1.48(+1.38%) |
Oct 02, 2020 | 106.24 | 108.65 | 105.88 | 107.34 | 273,003 | -0.52(-0.49%) |
Oct 01, 2020 | 107.79 | 109.09 | 106.42 | 107.87 | 214,724 | +0.08(+0.07%) |
Sep 30, 2020 | 107.48 | 108.49 | 106.18 | 107.79 | 548,859 | +0.19(+0.18%) |
Sep 29, 2020 | 109.14 | 109.30 | 106.56 | 107.60 | 169,909 | -1.73(-1.59%) |
Sep 28, 2020 | 108.56 | 110.07 | 108.25 | 109.34 | 363,090 | +2.63(+2.46%) |
Sep 25, 2020 | 104.99 | 106.76 | 104.73 | 106.71 | 171,820 | +0.81(+0.76%) |
Sep 24, 2020 | 106.16 | 107.81 | 104.12 | 105.90 | 140,574 | +0.10(+0.09%) |
Sep 23, 2020 | 108.95 | 109.98 | 105.72 | 105.80 | 165,575 | -2.89(-2.66%) |
Sep 22, 2020 | 107.63 | 110.09 | 107.44 | 108.69 | 240,675 | +1.17(+1.09%) |
Sep 21, 2020 | 108.86 | 110.17 | 105.43 | 107.52 | 329,460 | -4.05(-3.63%) |
Sep 18, 2020 | 113.14 | 113.14 | 110.53 | 111.56 | 695,155 | -1.15(-1.02%) |
Sep 17, 2020 | 113.15 | 114.06 | 111.66 | 112.72 | 336,186 | -1.74(-1.52%) |
Sep 16, 2020 | 116.43 | 117.77 | 114.33 | 114.46 | 212,231 | -1.81(-1.56%) |
Sep 15, 2020 | 118.65 | 118.65 | 115.81 | 116.27 | 166,530 | +0.04(+0.03%) |
Sep 14, 2020 | 116.07 | 116.65 | 115.62 | 116.23 | 261,900 | +1.17(+1.02%) |
Sep 11, 2020 | 114.89 | 115.74 | 113.25 | 115.06 | 172,870 | +0.63(+0.55%) |
Sep 10, 2020 | 116.23 | 116.61 | 113.80 | 114.43 | 244,030 | -0.89(-0.77%) |
Sep 09, 2020 | 115.95 | 115.95 | 113.55 | 115.32 | 242,134 | +0.89(+0.78%) |
Sep 08, 2020 | 118.15 | 118.15 | 114.33 | 114.42 | 252,575 | -5.46(-4.55%) |
Sep 04, 2020 | 121.56 | 122.36 | 118.82 | 119.88 | 203,728 | +0.30(+0.25%) |
Sep 03, 2020 | 120.93 | 122.63 | 119.22 | 119.59 | 243,477 | -0.55(-0.46%) |
Sep 02, 2020 | 118.24 | 120.52 | 117.96 | 120.14 | 148,369 | +1.93(+1.64%) |
Sep 01, 2020 | 118.18 | 119.37 | 117.84 | 118.21 | 220,211 | -0.74(-0.62%) |
Aug 31, 2020 | 120.26 | 120.43 | 118.70 | 118.95 | 172,129 | -2.04(-1.69%) |
Aug 28, 2020 | 122.13 | 122.61 | 120.54 | 120.99 | 128,996 | -0.66(-0.54%) |
Aug 27, 2020 | 121.37 | 122.43 | 120.40 | 121.64 | 157,112 | +1.12(+0.93%) |
Aug 26, 2020 | 121.88 | 122.42 | 120.19 | 120.52 | 130,033 | -1.39(-1.14%) |
Aug 25, 2020 | 123.86 | 124.06 | 121.86 | 121.91 | 309,129 | -0.87(-0.71%) |
Aug 24, 2020 | 120.30 | 122.90 | 120.30 | 122.78 | 227,650 | +2.59(+2.16%) |
Aug 21, 2020 | 122.27 | 123.29 | 119.90 | 120.19 | 168,567 | -2.73(-2.22%) |
Aug 20, 2020 | 122.13 | 123.77 | 122.06 | 122.92 | 199,001 | -1.13(-0.91%) |
Aug 19, 2020 | 125.22 | 126.78 | 123.51 | 124.06 | 157,216 | -1.22(-0.97%) |
Aug 18, 2020 | 126.44 | 127.25 | 124.99 | 125.27 | 135,795 | -1.53(-1.21%) |
Aug 17, 2020 | 128.53 | 129.56 | 126.60 | 126.80 | 117,840 | -2.18(-1.69%) |
Aug 14, 2020 | 127.40 | 129.68 | 127.30 | 128.99 | 109,073 | +0.33(+0.26%) |
Aug 13, 2020 | 127.14 | 128.92 | 127.09 | 128.65 | 154,078 | +0.03(+0.02%) |
Aug 12, 2020 | 129.74 | 130.69 | 127.98 | 128.62 | 229,693 | +0.43(+0.33%) |
Aug 11, 2020 | 128.38 | 130.08 | 127.80 | 128.20 | 132,494 | +1.58(+1.25%) |
Aug 10, 2020 | 124.90 | 127.86 | 124.90 | 126.62 | 119,391 | +1.82(+1.46%) |
Aug 07, 2020 | 123.70 | 125.28 | 123.32 | 124.80 | 150,976 | +0.45(+0.36%) |
Aug 06, 2020 | 122.43 | 129.50 | 122.08 | 124.35 | 354,881 | +4.10(+3.41%) |
Aug 05, 2020 | 116.73 | 120.76 | 115.47 | 120.25 | 207,483 | +5.48(+4.77%) |
Aug 04, 2020 | 114.93 | 115.56 | 114.42 | 114.77 | 106,777 | -0.63(-0.54%) |
Aug 03, 2020 | 114.28 | 116.74 | 113.93 | 115.39 | 100,194 | +1.74(+1.53%) |
Jul 31, 2020 | 114.02 | 114.92 | 111.89 | 113.66 | 222,779 | -0.28(-0.24%) |
Jul 30, 2020 | 113.49 | 114.27 | 111.47 | 113.93 | 199,596 | -1.95(-1.68%) |
Jul 29, 2020 | 112.99 | 116.05 | 112.99 | 115.88 | 123,663 | +3.56(+3.17%) |
Jul 28, 2020 | 112.89 | 114.24 | 111.95 | 112.32 | 136,677 | -1.67(-1.47%) |
Jul 27, 2020 | 114.26 | 114.77 | 113.00 | 113.99 | 75,276 | +0.26(+0.23%) |
Jul 24, 2020 | 114.93 | 115.41 | 113.64 | 113.73 | 82,015 | -1.14(-0.99%) |
Jul 23, 2020 | 113.71 | 116.74 | 113.71 | 114.87 | 136,913 | +0.67(+0.59%) |
Jul 22, 2020 | 112.89 | 114.82 | 112.89 | 114.20 | 105,062 | +0.60(+0.53%) |
Jul 21, 2020 | 112.50 | 114.85 | 112.50 | 113.60 | 95,567 | +1.80(+1.61%) |
Jul 20, 2020 | 112.62 | 113.03 | 111.64 | 111.79 | 85,494 | -0.83(-0.73%) |
Jul 17, 2020 | 113.67 | 114.02 | 112.33 | 112.62 | 100,019 | -0.58(-0.51%) |
Jul 16, 2020 | 112.60 | 115.11 | 112.03 | 113.20 | 130,304 | -0.35(-0.31%) |
Jul 15, 2020 | 111.60 | 114.07 | 110.68 | 113.55 | 161,541 | +4.33(+3.97%) |
Jul 14, 2020 | 105.67 | 109.41 | 105.29 | 109.22 | 187,151 | +3.28(+3.09%) |
Jul 13, 2020 | 108.94 | 109.23 | 105.81 | 105.94 | 173,587 | -1.50(-1.40%) |
Jul 10, 2020 | 105.18 | 107.58 | 104.23 | 107.44 | 125,076 | +3.66(+3.52%) |
Jul 09, 2020 | 107.44 | 107.44 | 103.68 | 103.79 | 154,556 | -3.90(-3.62%) |
Jul 08, 2020 | 105.80 | 108.88 | 105.80 | 107.69 | 154,895 | +1.90(+1.80%) |
Jul 07, 2020 | 107.78 | 109.06 | 105.50 | 105.79 | 189,719 | -3.31(-3.04%) |
Jul 06, 2020 | 109.90 | 111.58 | 108.48 | 109.11 | 227,769 | +1.67(+1.56%) |
Jul 02, 2020 | 109.94 | 111.16 | 107.18 | 107.43 | 147,291 | -0.05(-0.04%) |
Jul 01, 2020 | 110.89 | 111.76 | 107.36 | 107.48 | 230,275 | -3.27(-2.95%) |
Jun 30, 2020 | 108.19 | 111.19 | 108.19 | 110.75 | 177,362 | +2.55(+2.35%) |
Jun 29, 2020 | 107.63 | 109.82 | 106.44 | 108.20 | 260,014 | +2.08(+1.96%) |
Jun 26, 2020 | 108.78 | 110.00 | 105.63 | 106.12 | 355,646 | -4.22(-3.82%) |
Jun 25, 2020 | 107.40 | 110.41 | 107.21 | 110.34 | 179,925 | +1.81(+1.67%) |
Jun 24, 2020 | 110.97 | 110.97 | 107.76 | 108.53 | 187,819 | -3.55(-3.17%) |
Jun 23, 2020 | 115.26 | 115.26 | 111.95 | 112.08 | 202,056 | -1.04(-0.92%) |
Jun 22, 2020 | 111.25 | 114.12 | 110.08 | 113.12 | 235,216 | +0.95(+0.85%) |
Jun 19, 2020 | 112.53 | 113.72 | 110.66 | 112.17 | 395,443 | +0.99(+0.89%) |
Jun 18, 2020 | 109.72 | 112.55 | 109.39 | 111.19 | 196,607 | +0.09(+0.08%) |
Jun 17, 2020 | 113.08 | 113.08 | 110.46 | 111.10 | 152,756 | -1.07(-0.96%) |
Jun 16, 2020 | 115.07 | 115.48 | 111.50 | 112.17 | 151,012 | +1.96(+1.78%) |
Jun 15, 2020 | 104.48 | 111.16 | 104.48 | 110.22 | 160,257 | +1.55(+1.42%) |
Jun 12, 2020 | 110.90 | 110.97 | 105.69 | 108.67 | 160,451 | +2.60(+2.45%) |
Jun 11, 2020 | 109.63 | 111.87 | 105.64 | 106.07 | 174,353 | -9.25(-8.02%) |
Jun 10, 2020 | 120.31 | 120.31 | 115.29 | 115.32 | 201,109 | -6.18(-5.09%) |
Jun 09, 2020 | 120.92 | 122.81 | 120.65 | 121.50 | 222,875 | -2.01(-1.63%) |
Jun 08, 2020 | 118.93 | 123.62 | 118.46 | 123.51 | 244,821 | +7.12(+6.12%) |
Jun 05, 2020 | 119.57 | 119.68 | 116.11 | 116.39 | 187,193 | +3.10(+2.73%) |
Jun 04, 2020 | 111.32 | 113.35 | 110.16 | 113.29 | 182,789 | +1.38(+1.23%) |
Jun 03, 2020 | 111.24 | 113.38 | 111.07 | 111.92 | 167,061 | +3.46(+3.19%) |
Jun 02, 2020 | 110.72 | 110.87 | 107.68 | 108.46 | 195,217 | -1.24(-1.13%) |
Jun 01, 2020 | 107.81 | 110.06 | 107.06 | 109.70 | 195,415 | +1.77(+1.64%) |
May 29, 2020 | 108.14 | 109.24 | 106.61 | 107.94 | 259,417 | -1.52(-1.39%) |
May 28, 2020 | 112.26 | 112.40 | 108.43 | 109.46 | 180,046 | -2.16(-1.93%) |
May 27, 2020 | 111.78 | 112.91 | 110.44 | 111.61 | 239,907 | +2.51(+2.30%) |
May 26, 2020 | 106.78 | 109.69 | 106.78 | 109.11 | 257,750 | +6.21(+6.04%) |
May 22, 2020 | 103.12 | 103.72 | 102.12 | 102.89 | 189,299 | -0.81(-0.78%) |
May 21, 2020 | 100.66 | 104.69 | 100.44 | 103.70 | 287,028 | +2.41(+2.38%) |
May 20, 2020 | 101.25 | 103.12 | 100.76 | 101.29 | 173,489 | +2.18(+2.20%) |
May 19, 2020 | 100.40 | 101.91 | 98.98 | 99.11 | 165,500 | -1.91(-1.89%) |
May 18, 2020 | 99.77 | 102.00 | 99.42 | 101.02 | 163,779 | +5.25(+5.48%) |
May 15, 2020 | 94.38 | 96.58 | 94.11 | 95.77 | 142,242 | +0.02(+0.02%) |
May 14, 2020 | 92.17 | 95.89 | 89.90 | 95.75 | 196,002 | +1.80(+1.91%) |
May 13, 2020 | 96.31 | 97.77 | 93.05 | 93.96 | 229,225 | -3.96(-4.04%) |
May 12, 2020 | 101.90 | 102.80 | 97.69 | 97.91 | 277,346 | -3.23(-3.19%) |
May 11, 2020 | 101.59 | 103.47 | 100.23 | 101.14 | 250,027 | -1.74(-1.69%) |
May 08, 2020 | 101.00 | 103.11 | 99.98 | 102.88 | 217,062 | +3.31(+3.33%) |
May 07, 2020 | 96.87 | 100.62 | 96.87 | 99.57 | 285,388 | +4.28(+4.49%) |
May 06, 2020 | 97.80 | 98.27 | 94.77 | 95.29 | 253,985 | -1.31(-1.35%) |
May 05, 2020 | 97.85 | 99.27 | 96.22 | 96.60 | 226,191 | +0.44(+0.45%) |
May 04, 2020 | 92.32 | 96.45 | 91.59 | 96.16 | 211,976 | +1.50(+1.59%) |
May 01, 2020 | 95.80 | 96.37 | 93.10 | 94.66 | 256,586 | -3.67(-3.73%) |
Apr 30, 2020 | 98.32 | 107.17 | 96.96 | 98.33 | 431,939 | -1.85(-1.84%) |
Apr 29, 2020 | 98.61 | 100.22 | 97.32 | 100.17 | 228,158 | +4.68(+4.91%) |
Apr 28, 2020 | 94.87 | 97.25 | 94.87 | 95.49 | 271,392 | +3.04(+3.29%) |
Apr 27, 2020 | 91.52 | 94.33 | 91.52 | 92.45 | 317,720 | +1.55(+1.71%) |
Apr 24, 2020 | 90.28 | 91.49 | 89.12 | 90.90 | 333,942 | +1.41(+1.58%) |
Apr 23, 2020 | 91.41 | 93.01 | 89.37 | 89.49 | 172,539 | -0.71(-0.79%) |
Apr 22, 2020 | 90.07 | 91.02 | 88.10 | 90.20 | 241,025 | +3.14(+3.61%) |
Apr 21, 2020 | 88.43 | 88.91 | 86.84 | 87.06 | 240,328 | -4.08(-4.48%) |
Apr 20, 2020 | 90.10 | 92.80 | 89.90 | 91.14 | 242,082 | -1.00(-1.09%) |
Apr 17, 2020 | 91.54 | 93.96 | 90.14 | 92.14 | 255,741 | +5.11(+5.87%) |
Apr 16, 2020 | 85.17 | 87.09 | 84.93 | 87.03 | 284,619 | +1.11(+1.29%) |
Apr 15, 2020 | 89.62 | 89.80 | 85.71 | 85.92 | 217,084 | -7.64(-8.16%) |
Apr 14, 2020 | 95.21 | 97.54 | 92.45 | 93.56 | 254,030 | +1.11(+1.20%) |
Apr 13, 2020 | 95.40 | 95.83 | 91.48 | 92.45 | 208,427 | -4.20(-4.35%) |
Apr 09, 2020 | 94.61 | 99.00 | 94.33 | 96.65 | 311,222 | +4.38(+4.75%) |
Apr 08, 2020 | 85.09 | 92.89 | 84.11 | 92.27 | 261,988 | +8.94(+10.73%) |
Apr 07, 2020 | 85.10 | 88.03 | 83.07 | 83.33 | 347,803 | +0.92(+1.11%) |
Apr 06, 2020 | 80.18 | 84.23 | 79.91 | 82.41 | 421,037 | +6.06(+7.93%) |
Apr 03, 2020 | 77.19 | 79.78 | 74.27 | 76.35 | 527,545 | -1.96(-2.50%) |
Apr 02, 2020 | 78.37 | 81.31 | 77.05 | 78.31 | 527,566 | -1.32(-1.66%) |