Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 124.92 | 125.76 | 123.90 | 124.00 | 36,136 | -1.59(-1.27%) |
Apr 29, 2021 | 126.03 | 126.03 | 124.41 | 125.59 | 46,594 | +0.27(+0.22%) |
Apr 28, 2021 | 124.90 | 125.79 | 124.88 | 125.31 | 40,227 | +0.47(+0.38%) |
Apr 27, 2021 | 125.14 | 125.14 | 124.33 | 124.84 | 45,222 | -0.55(-0.44%) |
Apr 26, 2021 | 124.81 | 125.98 | 124.81 | 125.39 | 131,608 | +1.23(+0.99%) |
Apr 23, 2021 | 122.40 | 124.58 | 122.12 | 124.16 | 30,642 | +2.34(+1.92%) |
Apr 22, 2021 | 124.21 | 124.21 | 121.81 | 121.82 | 110,668 | -2.56(-2.05%) |
Apr 21, 2021 | 121.81 | 124.41 | 121.81 | 124.38 | 58,600 | +2.56(+2.10%) |
Apr 20, 2021 | 123.37 | 123.37 | 121.43 | 121.81 | 58,462 | -1.58(-1.28%) |
Apr 19, 2021 | 124.13 | 124.18 | 122.68 | 123.39 | 46,788 | -0.58(-0.47%) |
Apr 16, 2021 | 123.69 | 124.29 | 123.53 | 123.97 | 207,945 | +1.26(+1.03%) |
Apr 15, 2021 | 122.30 | 122.82 | 121.54 | 122.71 | 56,478 | +1.41(+1.16%) |
Apr 14, 2021 | 120.44 | 121.92 | 120.27 | 121.30 | 72,585 | +1.18(+0.98%) |
Apr 13, 2021 | 120.34 | 120.47 | 119.40 | 120.12 | 222,201 | -0.14(-0.12%) |
Apr 12, 2021 | 119.87 | 120.48 | 119.44 | 120.26 | 60,392 | +0.31(+0.26%) |
Apr 09, 2021 | 119.57 | 119.95 | 118.99 | 119.95 | 40,152 | +0.59(+0.49%) |
Apr 08, 2021 | 119.61 | 119.61 | 118.41 | 119.36 | 41,847 | +0.10(+0.09%) |
Apr 07, 2021 | 121.17 | 121.17 | 119.10 | 119.26 | 66,081 | -2.00(-1.65%) |
Apr 06, 2021 | 121.49 | 122.05 | 120.76 | 121.25 | 78,364 | -0.08(-0.07%) |
Apr 05, 2021 | 121.08 | 121.90 | 120.88 | 121.34 | 194,772 | +1.17(+0.98%) |
Apr 01, 2021 | 119.26 | 120.17 | 118.56 | 120.17 | 716,924 | +1.33(+1.11%) |
Mar 31, 2021 | 119.65 | 119.72 | 118.71 | 118.84 | 44,507 | -0.29(-0.25%) |
Mar 30, 2021 | 119.37 | 119.74 | 118.92 | 119.13 | 29,493 | -0.41(-0.34%) |
Mar 29, 2021 | 119.79 | 120.60 | 119.17 | 119.54 | 66,060 | -0.55(-0.46%) |
Mar 26, 2021 | 117.88 | 120.13 | 117.72 | 120.09 | 83,262 | +3.31(+2.84%) |
Mar 25, 2021 | 114.76 | 116.96 | 114.06 | 116.78 | 61,714 | +1.49(+1.29%) |
Mar 24, 2021 | 114.83 | 116.98 | 114.83 | 115.29 | 32,864 | +0.90(+0.78%) |
Mar 23, 2021 | 116.74 | 116.74 | 113.92 | 114.39 | 75,628 | -3.08(-2.63%) |
Mar 22, 2021 | 117.50 | 117.97 | 116.73 | 117.48 | 50,993 | -0.09(-0.08%) |
Mar 19, 2021 | 117.86 | 118.22 | 115.93 | 117.57 | 79,733 | -0.37(-0.31%) |
Mar 18, 2021 | 118.29 | 119.92 | 117.70 | 117.94 | 54,364 | -0.66(-0.56%) |
Mar 17, 2021 | 117.19 | 118.73 | 117.03 | 118.60 | 56,676 | +1.41(+1.21%) |
Mar 16, 2021 | 118.46 | 118.46 | 116.71 | 117.19 | 110,894 | -1.08(-0.92%) |
Mar 15, 2021 | 118.24 | 118.39 | 116.95 | 118.27 | 43,993 | -0.07(-0.06%) |
Mar 12, 2021 | 117.80 | 118.34 | 117.60 | 118.34 | 39,442 | +0.28(+0.24%) |
Mar 11, 2021 | 118.21 | 118.70 | 117.89 | 118.05 | 188,159 | +1.11(+0.95%) |
Mar 10, 2021 | 115.52 | 117.57 | 115.16 | 116.94 | 48,378 | +2.42(+2.12%) |
Mar 09, 2021 | 114.96 | 115.39 | 114.01 | 114.52 | 71,216 | +0.63(+0.55%) |
Mar 08, 2021 | 112.91 | 115.33 | 112.70 | 113.89 | 110,836 | +1.29(+1.15%) |
Mar 05, 2021 | 110.95 | 112.77 | 108.66 | 112.59 | 65,631 | +3.02(+2.75%) |
Mar 04, 2021 | 111.82 | 112.08 | 107.80 | 109.58 | 158,624 | -2.38(-2.12%) |
Mar 03, 2021 | 112.72 | 113.50 | 111.92 | 111.95 | 112,657 | -1.14(-1.01%) |
Mar 02, 2021 | 112.42 | 114.11 | 112.42 | 113.09 | 216,867 | +0.93(+0.83%) |
Mar 01, 2021 | 110.89 | 112.69 | 110.89 | 112.16 | 599,771 | +2.90(+2.65%) |
Feb 26, 2021 | 110.58 | 110.68 | 108.46 | 109.26 | 72,735 | -1.63(-1.47%) |
Feb 25, 2021 | 113.84 | 113.85 | 110.51 | 110.89 | 50,977 | -3.12(-2.74%) |
Feb 24, 2021 | 112.72 | 114.38 | 112.64 | 114.02 | 94,814 | +1.22(+1.08%) |
Feb 23, 2021 | 111.76 | 113.00 | 110.06 | 112.80 | 852,035 | +0.38(+0.34%) |
Feb 22, 2021 | 111.31 | 112.87 | 111.31 | 112.42 | 52,458 | +0.91(+0.81%) |
Feb 19, 2021 | 109.99 | 111.93 | 109.99 | 111.52 | 37,321 | +2.43(+2.23%) |
Feb 18, 2021 | 109.83 | 109.83 | 108.67 | 109.08 | 22,999 | -1.03(-0.93%) |
Feb 17, 2021 | 110.13 | 110.50 | 109.02 | 110.11 | 61,116 | -0.34(-0.31%) |
Feb 16, 2021 | 111.02 | 111.21 | 110.35 | 110.45 | 46,964 | +0.25(+0.23%) |
Feb 12, 2021 | 109.26 | 110.30 | 109.26 | 110.20 | 25,870 | +0.71(+0.65%) |
Feb 11, 2021 | 109.54 | 109.96 | 108.45 | 109.49 | 38,030 | +0.38(+0.35%) |
Feb 10, 2021 | 110.44 | 110.44 | 108.58 | 109.11 | 55,710 | -0.60(-0.55%) |
Feb 09, 2021 | 110.73 | 110.73 | 109.32 | 109.72 | 31,852 | -0.81(-0.73%) |
Feb 08, 2021 | 110.49 | 110.89 | 110.29 | 110.53 | 65,025 | +0.98(+0.89%) |
Feb 05, 2021 | 108.73 | 109.68 | 108.45 | 109.55 | 137,306 | +1.93(+1.80%) |
Feb 04, 2021 | 107.65 | 108.12 | 106.81 | 107.61 | 713,304 | -0.42(-0.39%) |
Feb 03, 2021 | 108.08 | 108.42 | 107.67 | 108.04 | 237,435 | +0.29(+0.27%) |
Feb 02, 2021 | 107.01 | 107.99 | 106.50 | 107.75 | 41,796 | +1.42(+1.33%) |
Feb 01, 2021 | 105.85 | 106.44 | 104.88 | 106.33 | 106,028 | +1.49(+1.42%) |
Jan 29, 2021 | 107.17 | 107.42 | 104.31 | 104.84 | 97,757 | -2.39(-2.23%) |
Jan 28, 2021 | 106.17 | 107.84 | 106.14 | 107.23 | 108,674 | +2.11(+2.01%) |
Jan 27, 2021 | 106.60 | 106.60 | 103.74 | 105.11 | 91,678 | -3.18(-2.93%) |
Jan 26, 2021 | 110.58 | 110.58 | 108.29 | 108.29 | 121,072 | -1.58(-1.43%) |
Jan 25, 2021 | 110.20 | 110.20 | 107.88 | 109.87 | 84,312 | -0.66(-0.60%) |
Jan 22, 2021 | 109.68 | 110.85 | 109.47 | 110.53 | 46,546 | -0.47(-0.43%) |
Jan 21, 2021 | 113.05 | 113.48 | 111.00 | 111.00 | 79,082 | -2.06(-1.83%) |
Jan 20, 2021 | 113.79 | 113.79 | 112.88 | 113.06 | 213,163 | -0.11(-0.10%) |
Jan 19, 2021 | 113.43 | 113.43 | 112.39 | 113.18 | 120,232 | +0.83(+0.74%) |
Jan 15, 2021 | 113.75 | 113.75 | 111.39 | 112.35 | 179,823 | -2.21(-1.93%) |
Jan 14, 2021 | 115.22 | 115.38 | 114.41 | 114.56 | 67,888 | -0.23(-0.20%) |
Jan 13, 2021 | 115.76 | 116.03 | 114.24 | 114.78 | 260,370 | -1.11(-0.96%) |
Jan 12, 2021 | 113.90 | 116.10 | 113.80 | 115.89 | 161,674 | +1.72(+1.50%) |
Jan 11, 2021 | 112.63 | 114.59 | 112.07 | 114.18 | 80,109 | -0.09(-0.08%) |
Jan 08, 2021 | 114.86 | 115.01 | 112.91 | 114.27 | 96,061 | -0.65(-0.57%) |
Jan 07, 2021 | 114.57 | 115.70 | 114.36 | 114.92 | 366,328 | +1.08(+0.94%) |
Jan 06, 2021 | 109.93 | 114.72 | 109.93 | 113.85 | 528,000 | +4.55(+4.17%) |
Jan 05, 2021 | 106.26 | 109.60 | 106.26 | 109.29 | 889,276 | +2.99(+2.81%) |
Jan 04, 2021 | 108.05 | 108.94 | 105.87 | 106.30 | 2,780,386 | -0.66(-0.62%) |
Dec 31, 2020 | 106.96 | 106.96 | 106.96 | 35,554 | +0.20(+0.19%) | |
Dec 30, 2020 | 105.34 | 106.85 | 105.34 | 106.76 | 35,554 | +1.61(+1.53%) |
Dec 29, 2020 | 106.06 | 106.06 | 104.59 | 105.15 | 64,843 | -0.27(-0.25%) |
Dec 28, 2020 | 106.97 | 107.11 | 105.38 | 105.42 | 62,331 | -0.51(-0.48%) |
Dec 24, 2020 | 105.48 | 105.92 | 105.11 | 105.92 | 20,145 | +0.72(+0.68%) |
Dec 23, 2020 | 105.77 | 106.47 | 105.21 | 105.21 | 38,523 | +0.17(+0.16%) |
Dec 22, 2020 | 105.92 | 106.00 | 104.94 | 105.04 | 198,611 | -0.82(-0.78%) |
Dec 21, 2020 | 104.25 | 106.01 | 103.95 | 105.86 | 34,577 | -0.72(-0.67%) |
Dec 18, 2020 | 106.73 | 106.73 | 105.50 | 106.58 | 31,172 | +0.27(+0.26%) |
Dec 17, 2020 | 106.00 | 106.35 | 105.62 | 106.30 | 98,967 | +1.36(+1.29%) |
Dec 16, 2020 | 105.49 | 105.49 | 104.42 | 104.94 | 46,866 | -0.31(-0.30%) |
Dec 15, 2020 | 104.30 | 105.34 | 103.92 | 105.25 | 136,116 | +2.00(+1.94%) |
Dec 14, 2020 | 105.50 | 105.56 | 103.24 | 103.26 | 65,342 | -1.29(-1.24%) |
Dec 11, 2020 | 104.34 | 105.00 | 103.70 | 104.55 | 30,438 | -0.61(-0.58%) |
Dec 10, 2020 | 105.08 | 105.86 | 104.75 | 105.16 | 396,409 | -0.33(-0.31%) |
Dec 09, 2020 | 105.57 | 105.99 | 104.61 | 105.49 | 79,092 | +0.25(+0.24%) |
Dec 08, 2020 | 104.18 | 105.43 | 103.94 | 105.23 | 57,404 | +0.75(+0.72%) |
Dec 07, 2020 | 105.44 | 105.72 | 104.25 | 104.48 | 36,506 | -0.94(-0.89%) |
Dec 04, 2020 | 103.68 | 105.52 | 103.33 | 105.42 | 47,999 | +2.21(+2.14%) |
Dec 03, 2020 | 104.20 | 104.47 | 102.92 | 103.21 | 93,102 | -0.64(-0.62%) |
Dec 02, 2020 | 104.67 | 104.77 | 103.75 | 103.85 | 109,598 | -1.14(-1.08%) |
Dec 01, 2020 | 105.39 | 105.75 | 104.47 | 104.99 | 138,588 | +1.34(+1.30%) |
Nov 30, 2020 | 104.95 | 104.95 | 103.25 | 103.65 | 79,006 | -1.23(-1.17%) |
Nov 27, 2020 | 104.88 | 105.22 | 104.50 | 104.88 | 38,208 | +0.86(+0.83%) |
Nov 25, 2020 | 105.31 | 105.31 | 104.01 | 104.01 | 74,074 | -1.45(-1.37%) |
Nov 24, 2020 | 103.70 | 105.64 | 103.67 | 105.46 | 467,698 | +2.66(+2.59%) |
Nov 23, 2020 | 102.38 | 103.13 | 102.28 | 102.80 | 124,537 | +1.26(+1.24%) |
Nov 20, 2020 | 101.68 | 101.79 | 101.14 | 101.54 | 56,939 | +0.01(+0.01%) |
Nov 19, 2020 | 100.69 | 101.74 | 100.14 | 101.53 | 47,537 | +0.36(+0.35%) |
Nov 18, 2020 | 102.20 | 102.63 | 101.17 | 101.17 | 50,029 | -0.81(-0.79%) |
Nov 17, 2020 | 101.53 | 102.15 | 100.68 | 101.98 | 64,823 | -0.61(-0.60%) |
Nov 16, 2020 | 102.41 | 102.59 | 101.50 | 102.59 | 104,814 | +1.91(+1.89%) |
Nov 13, 2020 | 99.29 | 100.88 | 99.29 | 100.69 | 118,987 | +2.04(+2.07%) |
Nov 12, 2020 | 100.49 | 100.49 | 98.16 | 98.65 | 94,920 | -2.15(-2.14%) |
Nov 11, 2020 | 102.70 | 102.70 | 100.25 | 100.80 | 110,925 | -1.86(-1.81%) |
Nov 10, 2020 | 102.77 | 103.37 | 102.09 | 102.66 | 383,803 | +0.62(+0.61%) |
Nov 09, 2020 | 103.87 | 105.40 | 101.70 | 102.04 | 246,934 | +3.13(+3.16%) |
Nov 06, 2020 | 98.86 | 99.62 | 98.55 | 98.91 | 140,060 | +0.31(+0.31%) |
Nov 05, 2020 | 96.69 | 99.22 | 96.69 | 98.60 | 242,368 | +4.28(+4.53%) |
Nov 04, 2020 | 95.38 | 95.89 | 93.49 | 94.33 | 126,732 | -1.41(-1.47%) |
Nov 03, 2020 | 95.77 | 96.15 | 94.95 | 95.74 | 63,300 | +1.19(+1.26%) |
Nov 02, 2020 | 92.74 | 94.82 | 92.50 | 94.54 | 109,593 | +3.12(+3.41%) |
Oct 30, 2020 | 90.87 | 91.68 | 89.89 | 91.42 | 150,490 | -0.08(-0.09%) |
Oct 29, 2020 | 89.31 | 92.02 | 88.86 | 91.51 | 335,229 | +2.02(+2.26%) |
Oct 28, 2020 | 90.35 | 90.70 | 89.36 | 89.49 | 116,721 | -3.10(-3.35%) |
Oct 27, 2020 | 93.74 | 93.74 | 92.51 | 92.59 | 34,541 | -1.17(-1.25%) |
Oct 26, 2020 | 95.06 | 95.06 | 93.01 | 93.76 | 61,392 | -2.42(-2.52%) |
Oct 23, 2020 | 96.60 | 96.60 | 95.83 | 96.19 | 50,660 | +0.38(+0.40%) |
Oct 22, 2020 | 95.27 | 95.94 | 94.18 | 95.80 | 33,126 | +0.62(+0.65%) |
Oct 21, 2020 | 95.71 | 96.69 | 95.12 | 95.18 | 56,298 | -0.64(-0.67%) |
Oct 20, 2020 | 95.77 | 96.64 | 95.47 | 95.82 | 42,259 | +0.56(+0.59%) |
Oct 19, 2020 | 96.98 | 97.35 | 95.10 | 95.26 | 65,735 | -1.28(-1.32%) |
Oct 16, 2020 | 96.61 | 96.99 | 96.20 | 96.53 | 41,613 | +0.38(+0.39%) |
Oct 15, 2020 | 95.02 | 96.16 | 94.74 | 96.16 | 62,287 | -0.24(-0.25%) |
Oct 14, 2020 | 96.13 | 97.02 | 95.89 | 96.40 | 81,845 | +0.44(+0.46%) |
Oct 13, 2020 | 96.11 | 96.57 | 95.64 | 95.96 | 61,879 | -0.73(-0.76%) |
Oct 12, 2020 | 97.60 | 97.60 | 96.69 | 96.69 | 50,566 | -0.39(-0.41%) |
Oct 09, 2020 | 97.01 | 97.38 | 96.39 | 97.09 | 93,870 | +0.94(+0.98%) |
Oct 08, 2020 | 96.15 | 96.57 | 95.90 | 96.15 | 55,129 | +0.72(+0.76%) |
Oct 07, 2020 | 94.25 | 95.65 | 94.25 | 95.43 | 66,826 | +2.45(+2.64%) |
Oct 06, 2020 | 94.92 | 95.46 | 92.94 | 92.97 | 210,399 | -1.14(-1.21%) |
Oct 05, 2020 | 93.23 | 94.77 | 93.23 | 94.11 | 248,393 | +1.70(+1.84%) |
Oct 02, 2020 | 90.48 | 93.03 | 90.48 | 92.41 | 332,058 | +0.91(+1.00%) |
Oct 01, 2020 | 93.30 | 93.53 | 91.22 | 91.50 | 2,222,994 | -1.29(-1.39%) |
Sep 30, 2020 | 92.08 | 93.56 | 92.08 | 92.78 | 193,551 | +0.93(+1.01%) |
Sep 29, 2020 | 92.58 | 93.01 | 91.76 | 91.85 | 69,507 | -0.76(-0.82%) |
Sep 28, 2020 | 92.18 | 93.43 | 92.18 | 92.62 | 38,771 | +1.79(+1.97%) |
Sep 25, 2020 | 89.61 | 91.22 | 89.46 | 90.83 | 53,108 | +0.16(+0.18%) |
Sep 24, 2020 | 90.09 | 91.46 | 89.17 | 90.67 | 77,879 | +0.60(+0.67%) |
Sep 23, 2020 | 92.38 | 92.60 | 89.97 | 90.07 | 114,361 | -2.68(-2.89%) |
Sep 22, 2020 | 92.98 | 93.04 | 92.04 | 92.75 | 35,419 | +0.04(+0.04%) |
Sep 21, 2020 | 94.35 | 94.35 | 91.81 | 92.71 | 68,302 | -3.76(-3.90%) |
Sep 18, 2020 | 98.44 | 98.44 | 96.26 | 96.47 | 58,563 | -1.54(-1.58%) |
Sep 17, 2020 | 95.95 | 98.19 | 95.74 | 98.02 | 52,034 | +0.82(+0.85%) |
Sep 16, 2020 | 97.49 | 98.14 | 97.20 | 97.20 | 39,448 | -0.13(-0.13%) |
Sep 15, 2020 | 97.80 | 97.98 | 97.33 | 97.33 | 59,567 | +0.35(+0.36%) |
Sep 14, 2020 | 96.40 | 97.32 | 96.40 | 96.98 | 70,460 | +1.20(+1.25%) |
Sep 11, 2020 | 95.37 | 96.30 | 95.06 | 95.78 | 79,723 | +1.15(+1.22%) |
Sep 10, 2020 | 96.36 | 96.66 | 94.59 | 94.63 | 100,763 | -1.35(-1.40%) |
Sep 09, 2020 | 94.83 | 96.56 | 94.79 | 95.98 | 31,009 | +2.42(+2.59%) |
Sep 08, 2020 | 94.32 | 94.38 | 92.87 | 93.56 | 144,544 | -1.96(-2.05%) |
Sep 04, 2020 | 96.22 | 96.31 | 93.91 | 95.51 | 138,179 | +0.10(+0.11%) |
Sep 03, 2020 | 97.47 | 97.91 | 94.40 | 95.41 | 175,015 | -2.79(-2.84%) |
Sep 02, 2020 | 96.73 | 98.27 | 96.08 | 98.20 | 125,472 | +2.11(+2.20%) |
Sep 01, 2020 | 93.76 | 96.10 | 93.23 | 96.08 | 209,411 | +2.38(+2.54%) |
Aug 31, 2020 | 95.07 | 95.07 | 93.70 | 93.70 | 498,622 | -1.46(-1.53%) |
Aug 28, 2020 | 94.17 | 95.19 | 94.17 | 95.16 | 12,182 | +1.29(+1.38%) |
Aug 27, 2020 | 94.28 | 94.40 | 93.59 | 93.87 | 35,164 | -0.40(-0.43%) |
Aug 26, 2020 | 93.23 | 94.41 | 93.20 | 94.28 | 34,348 | +0.88(+0.94%) |
Aug 25, 2020 | 94.20 | 94.43 | 92.94 | 93.40 | 45,542 | -0.26(-0.28%) |
Aug 24, 2020 | 93.12 | 93.70 | 92.77 | 93.66 | 34,843 | +1.91(+2.08%) |
Aug 21, 2020 | 91.74 | 92.02 | 91.45 | 91.75 | 14,961 | -0.82(-0.89%) |
Aug 20, 2020 | 92.36 | 92.68 | 91.97 | 92.57 | 22,587 | -0.34(-0.36%) |
Aug 19, 2020 | 93.58 | 93.60 | 92.68 | 92.91 | 12,506 | -0.28(-0.30%) |
Aug 18, 2020 | 93.96 | 94.04 | 93.15 | 93.19 | 26,615 | -0.32(-0.34%) |
Aug 17, 2020 | 93.80 | 94.20 | 93.22 | 93.51 | 28,569 | +0.47(+0.50%) |
Aug 14, 2020 | 92.77 | 93.39 | 92.77 | 93.04 | 13,251 | +0.09(+0.10%) |
Aug 13, 2020 | 92.51 | 93.33 | 92.51 | 92.95 | 28,873 | -0.11(-0.12%) |
Aug 12, 2020 | 93.27 | 93.74 | 92.81 | 93.06 | 172,001 | +0.59(+0.64%) |
Aug 11, 2020 | 93.46 | 93.91 | 92.28 | 92.47 | 38,001 | -0.22(-0.24%) |
Aug 10, 2020 | 91.85 | 92.73 | 91.85 | 92.69 | 110,607 | +0.96(+1.05%) |
Aug 07, 2020 | 90.97 | 91.73 | 90.50 | 91.73 | 28,854 | +0.29(+0.32%) |
Aug 06, 2020 | 91.38 | 91.83 | 91.04 | 91.44 | 17,110 | -0.51(-0.56%) |
Aug 05, 2020 | 91.13 | 92.90 | 91.13 | 91.95 | 65,355 | +1.77(+1.96%) |
Aug 04, 2020 | 88.77 | 90.51 | 88.74 | 90.19 | 105,285 | +0.84(+0.94%) |
Aug 03, 2020 | 90.47 | 90.47 | 89.34 | 89.34 | 360,545 | -0.36(-0.41%) |
Jul 31, 2020 | 89.91 | 89.91 | 88.65 | 89.71 | 35,159 | +0.30(+0.33%) |
Jul 30, 2020 | 89.90 | 89.90 | 88.61 | 89.41 | 22,489 | -1.97(-2.15%) |
Jul 29, 2020 | 91.17 | 91.58 | 90.77 | 91.37 | 10,921 | +0.84(+0.93%) |
Jul 28, 2020 | 92.14 | 92.14 | 90.46 | 90.53 | 12,612 | -2.18(-2.35%) |
Jul 27, 2020 | 91.52 | 93.08 | 91.52 | 92.71 | 40,197 | +1.60(+1.76%) |
Jul 24, 2020 | 90.65 | 91.36 | 90.65 | 91.11 | 27,037 | -0.25(-0.28%) |
Jul 23, 2020 | 91.58 | 92.27 | 91.02 | 91.37 | 26,183 | -0.20(-0.21%) |
Jul 22, 2020 | 90.09 | 91.64 | 90.09 | 91.56 | 53,587 | +0.98(+1.08%) |
Jul 21, 2020 | 90.50 | 91.02 | 90.40 | 90.58 | 21,555 | +0.94(+1.04%) |
Jul 20, 2020 | 90.35 | 90.62 | 89.56 | 89.64 | 18,219 | -1.13(-1.25%) |
Jul 17, 2020 | 90.36 | 90.95 | 90.36 | 90.78 | 15,068 | +0.75(+0.83%) |
Jul 16, 2020 | 89.77 | 90.68 | 89.59 | 90.03 | 22,224 | +0.20(+0.22%) |
Jul 15, 2020 | 89.40 | 90.26 | 89.04 | 89.83 | 58,764 | +1.75(+1.99%) |
Jul 14, 2020 | 85.75 | 88.19 | 85.75 | 88.08 | 37,028 | +2.18(+2.54%) |
Jul 13, 2020 | 87.01 | 87.65 | 85.85 | 85.90 | 46,156 | +0.04(+0.04%) |
Jul 10, 2020 | 84.51 | 85.87 | 84.51 | 85.86 | 22,762 | +1.57(+1.86%) |
Jul 09, 2020 | 85.26 | 85.26 | 83.32 | 84.29 | 26,149 | -0.69(-0.81%) |
Jul 08, 2020 | 86.74 | 86.84 | 84.23 | 84.98 | 62,714 | -1.21(-1.40%) |
Jul 07, 2020 | 85.35 | 86.37 | 85.35 | 86.19 | 15,504 | +0.18(+0.21%) |
Jul 06, 2020 | 86.58 | 86.58 | 85.04 | 86.01 | 16,062 | +1.08(+1.27%) |
Jul 02, 2020 | 84.78 | 85.84 | 84.42 | 84.94 | 55,143 | +1.60(+1.92%) |
Jul 01, 2020 | 83.75 | 83.75 | 82.58 | 83.34 | 155,266 | -0.17(-0.20%) |
Jun 30, 2020 | 81.93 | 83.78 | 81.89 | 83.51 | 27,771 | +1.24(+1.50%) |
Jun 29, 2020 | 81.30 | 82.54 | 81.30 | 82.27 | 47,870 | +1.67(+2.08%) |
Jun 26, 2020 | 81.47 | 81.47 | 80.12 | 80.60 | 38,899 | -1.24(-1.52%) |
Jun 25, 2020 | 80.01 | 81.84 | 79.97 | 81.84 | 27,748 | +1.42(+1.77%) |
Jun 24, 2020 | 81.88 | 82.05 | 80.34 | 80.42 | 35,486 | -2.72(-3.28%) |
Jun 23, 2020 | 83.96 | 84.12 | 83.14 | 83.14 | 18,803 | +0.16(+0.19%) |
Jun 22, 2020 | 82.27 | 83.19 | 81.71 | 82.98 | 23,397 | +0.58(+0.70%) |
Jun 19, 2020 | 84.21 | 84.23 | 81.87 | 82.40 | 31,312 | -0.35(-0.42%) |
Jun 18, 2020 | 82.53 | 83.25 | 82.53 | 82.75 | 10,238 | -0.20(-0.24%) |
Jun 17, 2020 | 84.36 | 84.36 | 82.72 | 82.94 | 23,040 | -0.77(-0.92%) |
Jun 16, 2020 | 84.89 | 84.89 | 82.81 | 83.71 | 38,535 | +1.70(+2.08%) |
Jun 15, 2020 | 79.15 | 82.30 | 78.69 | 82.01 | 54,423 | +0.66(+0.82%) |
Jun 12, 2020 | 82.35 | 82.82 | 80.11 | 81.34 | 39,727 | +1.60(+2.01%) |
Jun 11, 2020 | 84.17 | 84.39 | 79.49 | 79.74 | 51,359 | -7.12(-8.20%) |
Jun 10, 2020 | 87.93 | 88.01 | 86.54 | 86.87 | 28,355 | -1.02(-1.17%) |
Jun 09, 2020 | 87.55 | 88.25 | 87.16 | 87.89 | 89,838 | -0.88(-0.99%) |
Jun 08, 2020 | 88.64 | 88.85 | 88.01 | 88.77 | 33,226 | +0.61(+0.70%) |
Jun 05, 2020 | 88.42 | 89.05 | 88.01 | 88.15 | 40,693 | +2.11(+2.46%) |
Jun 04, 2020 | 85.12 | 86.05 | 85.12 | 86.04 | 56,287 | +0.54(+0.63%) |
Jun 03, 2020 | 85.00 | 86.00 | 84.99 | 85.50 | 19,111 | +1.87(+2.24%) |
Jun 02, 2020 | 82.32 | 83.86 | 82.32 | 83.63 | 29,097 | +1.47(+1.79%) |
Jun 01, 2020 | 81.64 | 82.47 | 81.59 | 82.15 | 36,979 | +0.57(+0.70%) |
May 29, 2020 | 81.19 | 81.76 | 80.61 | 81.59 | 59,913 | +0.11(+0.14%) |
May 28, 2020 | 81.87 | 82.06 | 81.02 | 81.47 | 40,712 | +0.63(+0.78%) |
May 27, 2020 | 81.35 | 81.35 | 79.83 | 80.84 | 43,167 | +0.70(+0.87%) |
May 26, 2020 | 80.33 | 80.76 | 79.84 | 80.14 | 169,609 | +1.97(+2.51%) |
May 22, 2020 | 78.14 | 78.23 | 77.76 | 78.18 | 24,158 | -0.30(-0.38%) |
May 21, 2020 | 79.16 | 79.20 | 78.15 | 78.48 | 19,106 | -0.85(-1.07%) |
May 20, 2020 | 79.02 | 79.96 | 79.02 | 79.32 | 42,919 | +1.45(+1.87%) |
May 19, 2020 | 77.87 | 78.91 | 77.78 | 77.87 | 22,179 | -0.48(-0.62%) |
May 18, 2020 | 76.95 | 78.88 | 76.95 | 78.35 | 23,338 | +3.78(+5.07%) |
May 15, 2020 | 73.35 | 74.62 | 73.35 | 74.57 | 27,487 | +0.77(+1.05%) |
May 14, 2020 | 71.51 | 73.80 | 71.14 | 73.80 | 19,173 | +0.78(+1.07%) |
May 13, 2020 | 74.14 | 74.37 | 72.40 | 73.02 | 32,125 | -1.75(-2.34%) |
May 12, 2020 | 76.47 | 76.80 | 74.77 | 74.77 | 28,265 | -1.50(-1.97%) |
May 11, 2020 | 75.78 | 76.43 | 75.38 | 76.27 | 13,796 | -1.18(-1.53%) |
May 08, 2020 | 76.46 | 77.50 | 76.41 | 77.45 | 18,145 | +1.86(+2.46%) |
May 07, 2020 | 74.40 | 75.98 | 74.40 | 75.59 | 24,054 | +1.83(+2.49%) |
May 06, 2020 | 74.95 | 75.30 | 73.71 | 73.75 | 17,372 | -1.21(-1.62%) |
May 05, 2020 | 74.83 | 76.01 | 74.78 | 74.96 | 44,437 | +0.75(+1.00%) |
May 04, 2020 | 73.02 | 74.23 | 72.69 | 74.22 | 101,145 | +0.23(+0.31%) |