Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 127.69 | 128.40 | 124.32 | 125.33 | 378,460 | -3.05(-2.38%) |
Feb 25, 2021 | 131.78 | 132.21 | 127.79 | 128.38 | 356,656 | -2.63(-2.00%) |
Feb 24, 2021 | 128.50 | 131.45 | 127.48 | 131.01 | 627,620 | +2.51(+1.95%) |
Feb 23, 2021 | 128.08 | 128.97 | 126.56 | 128.50 | 422,907 | +0.16(+0.13%) |
Feb 22, 2021 | 124.55 | 128.94 | 124.51 | 128.34 | 489,201 | +3.79(+3.04%) |
Feb 19, 2021 | 121.20 | 125.13 | 119.85 | 124.55 | 500,922 | +4.24(+3.52%) |
Feb 18, 2021 | 118.97 | 122.26 | 117.59 | 120.31 | 463,987 | +1.39(+1.17%) |
Feb 17, 2021 | 120.97 | 121.63 | 118.91 | 118.91 | 377,641 | -1.95(-1.62%) |
Feb 16, 2021 | 119.81 | 121.43 | 119.42 | 120.87 | 304,146 | +1.80(+1.51%) |
Feb 12, 2021 | 117.51 | 119.24 | 117.06 | 119.07 | 169,505 | +1.19(+1.01%) |
Feb 11, 2021 | 117.50 | 118.22 | 116.24 | 117.88 | 242,848 | +0.47(+0.40%) |
Feb 10, 2021 | 119.16 | 119.44 | 117.33 | 117.42 | 198,097 | -0.93(-0.78%) |
Feb 09, 2021 | 117.74 | 118.76 | 116.81 | 118.34 | 423,226 | +0.28(+0.24%) |
Feb 08, 2021 | 118.89 | 119.75 | 117.30 | 118.06 | 303,776 | +0.75(+0.64%) |
Feb 05, 2021 | 118.91 | 119.61 | 117.11 | 117.31 | 346,500 | -0.17(-0.15%) |
Feb 04, 2021 | 116.20 | 117.76 | 114.89 | 117.48 | 270,288 | +1.73(+1.49%) |
Feb 03, 2021 | 114.72 | 116.09 | 114.62 | 115.76 | 254,375 | +1.18(+1.03%) |
Feb 02, 2021 | 113.37 | 114.72 | 112.61 | 114.58 | 330,010 | +1.59(+1.41%) |
Feb 01, 2021 | 111.73 | 113.35 | 110.15 | 112.99 | 340,147 | +2.94(+2.67%) |
Jan 29, 2021 | 111.62 | 111.88 | 108.32 | 110.05 | 596,486 | -1.42(-1.28%) |
Jan 28, 2021 | 114.93 | 115.24 | 110.65 | 111.47 | 503,600 | -1.67(-1.47%) |
Jan 27, 2021 | 114.87 | 115.62 | 111.80 | 113.14 | 494,027 | -3.19(-2.74%) |
Jan 26, 2021 | 120.03 | 120.03 | 116.22 | 116.33 | 407,782 | -2.81(-2.36%) |
Jan 25, 2021 | 120.09 | 120.09 | 117.94 | 119.13 | 433,552 | -0.53(-0.44%) |
Jan 22, 2021 | 117.93 | 119.93 | 117.43 | 119.66 | 305,890 | +0.77(+0.65%) |
Jan 21, 2021 | 121.83 | 121.98 | 118.73 | 118.89 | 396,213 | -2.87(-2.36%) |
Jan 20, 2021 | 122.19 | 122.88 | 120.40 | 121.77 | 290,860 | +0.25(+0.20%) |
Jan 19, 2021 | 121.94 | 122.82 | 120.88 | 121.52 | 399,786 | +0.52(+0.43%) |
Jan 15, 2021 | 122.88 | 123.28 | 120.10 | 121.00 | 339,960 | -4.09(-3.27%) |
Jan 14, 2021 | 126.63 | 127.38 | 124.59 | 125.09 | 483,231 | -0.17(-0.14%) |
Jan 13, 2021 | 127.30 | 127.30 | 123.49 | 125.26 | 298,333 | -2.93(-2.28%) |
Jan 12, 2021 | 125.38 | 128.30 | 124.08 | 128.19 | 443,423 | +2.81(+2.24%) |
Jan 11, 2021 | 122.36 | 126.69 | 121.67 | 125.38 | 322,270 | +0.91(+0.73%) |
Jan 08, 2021 | 123.57 | 125.14 | 122.49 | 124.47 | 623,805 | -1.09(-0.87%) |
Jan 07, 2021 | 125.31 | 127.06 | 123.95 | 125.56 | 672,796 | +1.33(+1.07%) |
Jan 06, 2021 | 119.81 | 124.78 | 119.81 | 124.23 | 789,784 | +7.49(+6.42%) |
Jan 05, 2021 | 113.50 | 117.61 | 113.50 | 116.74 | 370,984 | +3.25(+2.87%) |
Jan 04, 2021 | 115.45 | 117.48 | 112.52 | 113.49 | 280,592 | -0.04(-0.03%) |
Dec 31, 2020 | 113.53 | 113.53 | 113.53 | 248,062 | +0.56(+0.49%) | |
Dec 30, 2020 | 112.26 | 114.57 | 111.93 | 112.97 | 248,062 | +0.94(+0.84%) |
Dec 29, 2020 | 112.61 | 113.38 | 111.64 | 112.03 | 218,654 | -0.23(-0.20%) |
Dec 28, 2020 | 112.79 | 113.69 | 112.00 | 112.26 | 152,283 | +0.28(+0.25%) |
Dec 24, 2020 | 112.83 | 112.83 | 111.17 | 111.98 | 70,882 | -0.34(-0.30%) |
Dec 23, 2020 | 111.95 | 113.03 | 111.80 | 112.33 | 183,289 | +0.92(+0.82%) |
Dec 22, 2020 | 112.29 | 112.85 | 111.22 | 111.41 | 259,946 | -1.10(-0.98%) |
Dec 21, 2020 | 110.05 | 112.60 | 110.05 | 112.50 | 241,051 | +0.88(+0.79%) |
Dec 18, 2020 | 114.04 | 114.04 | 111.03 | 111.62 | 1,300,351 | -1.92(-1.69%) |
Dec 17, 2020 | 114.50 | 114.50 | 112.77 | 113.54 | 295,728 | -0.35(-0.31%) |
Dec 16, 2020 | 116.07 | 116.49 | 113.68 | 113.89 | 295,618 | -1.68(-1.45%) |
Dec 15, 2020 | 115.00 | 115.66 | 112.82 | 115.57 | 403,028 | +2.21(+1.95%) |
Dec 14, 2020 | 116.28 | 116.47 | 113.26 | 113.36 | 398,319 | -1.62(-1.41%) |
Dec 11, 2020 | 115.05 | 115.92 | 113.66 | 114.98 | 299,983 | -0.96(-0.83%) |
Dec 10, 2020 | 113.39 | 116.47 | 113.25 | 115.94 | 368,404 | +2.09(+1.84%) |
Dec 09, 2020 | 115.90 | 116.32 | 113.78 | 113.84 | 397,109 | -0.89(-0.78%) |
Dec 08, 2020 | 113.48 | 115.71 | 112.89 | 114.73 | 401,845 | +0.55(+0.48%) |
Dec 07, 2020 | 114.76 | 115.55 | 113.92 | 114.18 | 366,044 | -1.03(-0.90%) |
Dec 04, 2020 | 114.02 | 115.69 | 113.83 | 115.22 | 301,143 | +1.95(+1.72%) |
Dec 03, 2020 | 113.23 | 114.17 | 112.30 | 113.26 | 356,152 | +0.36(+0.32%) |
Dec 02, 2020 | 114.05 | 114.35 | 112.50 | 112.90 | 778,947 | -1.09(-0.96%) |
Dec 01, 2020 | 113.91 | 115.24 | 113.52 | 113.99 | 338,656 | +2.31(+2.07%) |
Nov 30, 2020 | 114.34 | 114.54 | 111.64 | 111.68 | 497,564 | -3.25(-2.83%) |
Nov 27, 2020 | 115.42 | 115.99 | 114.49 | 114.93 | 147,671 | -0.18(-0.16%) |
Nov 25, 2020 | 115.65 | 115.99 | 113.35 | 115.11 | 239,543 | -1.17(-1.00%) |
Nov 24, 2020 | 113.86 | 116.70 | 113.30 | 116.28 | 508,730 | +2.68(+2.36%) |
Nov 23, 2020 | 113.29 | 114.30 | 112.21 | 113.60 | 241,230 | +1.54(+1.37%) |
Nov 20, 2020 | 111.84 | 112.87 | 111.22 | 112.06 | 286,482 | +0.34(+0.31%) |
Nov 19, 2020 | 112.11 | 113.29 | 111.21 | 111.72 | 253,915 | -0.19(-0.17%) |
Nov 18, 2020 | 114.47 | 114.89 | 111.88 | 111.90 | 551,879 | -2.70(-2.35%) |
Nov 17, 2020 | 112.53 | 114.85 | 112.15 | 114.60 | 304,004 | +0.66(+0.58%) |
Nov 16, 2020 | 114.09 | 115.04 | 112.47 | 113.94 | 371,959 | +2.47(+2.22%) |
Nov 13, 2020 | 109.52 | 112.03 | 109.52 | 111.47 | 162,026 | +2.97(+2.74%) |
Nov 12, 2020 | 109.80 | 110.15 | 107.41 | 108.50 | 224,360 | -2.05(-1.85%) |
Nov 11, 2020 | 112.42 | 112.51 | 109.42 | 110.55 | 241,117 | -1.67(-1.49%) |
Nov 10, 2020 | 111.26 | 113.53 | 110.49 | 112.21 | 367,165 | +1.68(+1.52%) |
Nov 09, 2020 | 112.88 | 115.20 | 108.66 | 110.54 | 380,928 | +4.63(+4.37%) |
Nov 06, 2020 | 106.93 | 107.45 | 105.35 | 105.91 | 223,422 | +0.17(+0.16%) |
Nov 05, 2020 | 103.32 | 107.08 | 103.32 | 105.74 | 266,537 | +3.64(+3.57%) |
Nov 04, 2020 | 103.78 | 104.71 | 101.25 | 102.09 | 308,157 | -3.14(-2.98%) |
Nov 03, 2020 | 106.18 | 106.18 | 104.43 | 105.24 | 328,222 | +0.63(+0.60%) |
Nov 02, 2020 | 104.14 | 104.92 | 102.87 | 104.60 | 279,673 | +1.82(+1.77%) |
Oct 30, 2020 | 102.04 | 103.54 | 101.31 | 102.78 | 438,255 | +0.26(+0.26%) |
Oct 29, 2020 | 99.42 | 103.54 | 99.03 | 102.52 | 472,260 | +2.23(+2.23%) |
Oct 28, 2020 | 100.21 | 101.78 | 99.95 | 100.28 | 460,280 | -2.41(-2.34%) |
Oct 27, 2020 | 101.12 | 104.07 | 100.92 | 102.69 | 506,454 | +0.93(+0.92%) |
Oct 26, 2020 | 103.77 | 104.35 | 101.54 | 101.76 | 389,828 | -3.15(-3.00%) |
Oct 23, 2020 | 106.18 | 106.22 | 104.03 | 104.91 | 397,536 | +0.47(+0.45%) |
Oct 22, 2020 | 101.85 | 104.83 | 100.91 | 104.43 | 548,619 | -1.19(-1.13%) |
Oct 21, 2020 | 105.88 | 107.09 | 105.62 | 105.62 | 337,504 | -0.23(-0.21%) |
Oct 20, 2020 | 107.06 | 108.44 | 105.69 | 105.85 | 373,271 | -0.15(-0.14%) |
Oct 19, 2020 | 106.97 | 108.61 | 105.42 | 106.00 | 609,788 | -0.79(-0.74%) |
Oct 16, 2020 | 106.84 | 107.85 | 106.07 | 106.79 | 313,342 | +0.03(+0.03%) |
Oct 15, 2020 | 104.41 | 106.90 | 104.36 | 106.76 | 247,950 | +0.82(+0.77%) |
Oct 14, 2020 | 106.17 | 107.15 | 105.58 | 105.94 | 190,904 | +0.18(+0.17%) |
Oct 13, 2020 | 105.08 | 106.50 | 104.12 | 105.76 | 223,090 | -0.41(-0.38%) |
Oct 12, 2020 | 105.75 | 107.30 | 105.24 | 106.17 | 178,416 | +0.78(+0.74%) |
Oct 09, 2020 | 106.61 | 107.11 | 105.11 | 105.39 | 205,077 | -0.24(-0.22%) |
Oct 08, 2020 | 103.74 | 105.63 | 103.35 | 105.62 | 220,951 | +2.40(+2.32%) |
Oct 07, 2020 | 102.13 | 103.72 | 100.46 | 103.23 | 273,235 | +2.76(+2.75%) |
Oct 06, 2020 | 102.87 | 103.55 | 100.32 | 100.46 | 343,628 | -1.70(-1.66%) |
Oct 05, 2020 | 101.02 | 103.03 | 100.93 | 102.16 | 275,611 | +2.22(+2.22%) |
Oct 02, 2020 | 97.02 | 100.95 | 97.02 | 99.95 | 277,819 | +1.16(+1.17%) |
Oct 01, 2020 | 96.67 | 99.36 | 96.54 | 98.79 | 464,150 | +2.56(+2.66%) |
Sep 30, 2020 | 96.25 | 97.77 | 95.62 | 96.23 | 413,249 | -0.08(-0.09%) |
Sep 29, 2020 | 97.92 | 98.49 | 96.28 | 96.31 | 231,380 | -2.02(-2.05%) |
Sep 28, 2020 | 98.79 | 99.89 | 97.67 | 98.33 | 198,340 | +1.56(+1.61%) |
Sep 25, 2020 | 95.26 | 97.13 | 94.74 | 96.78 | 158,632 | +0.68(+0.71%) |
Sep 24, 2020 | 94.85 | 97.74 | 94.29 | 96.10 | 275,011 | +1.08(+1.14%) |
Sep 23, 2020 | 94.84 | 96.97 | 94.74 | 95.01 | 334,682 | -0.04(-0.04%) |
Sep 22, 2020 | 95.58 | 96.66 | 94.29 | 95.05 | 336,267 | -0.43(-0.45%) |
Sep 21, 2020 | 98.41 | 98.58 | 94.31 | 95.48 | 317,658 | -5.05(-5.02%) |
Sep 18, 2020 | 101.98 | 102.96 | 99.76 | 100.53 | 768,669 | -0.83(-0.82%) |
Sep 17, 2020 | 99.39 | 102.18 | 97.99 | 101.36 | 287,592 | +1.01(+1.01%) |
Sep 16, 2020 | 100.56 | 101.76 | 99.93 | 100.35 | 546,515 | +0.04(+0.04%) |
Sep 15, 2020 | 100.74 | 101.66 | 100.12 | 100.31 | 199,131 | +0.28(+0.28%) |
Sep 14, 2020 | 99.76 | 100.10 | 98.68 | 100.03 | 329,475 | +1.01(+1.02%) |
Sep 11, 2020 | 98.40 | 99.73 | 97.31 | 99.02 | 534,537 | +0.79(+0.81%) |
Sep 10, 2020 | 100.40 | 100.42 | 98.17 | 98.23 | 295,234 | -1.55(-1.55%) |
Sep 09, 2020 | 98.55 | 101.52 | 98.41 | 99.78 | 334,642 | +1.82(+1.86%) |
Sep 08, 2020 | 100.27 | 100.46 | 97.93 | 97.96 | 300,150 | -3.85(-3.78%) |
Sep 04, 2020 | 102.55 | 103.22 | 100.59 | 101.80 | 437,936 | +0.92(+0.92%) |
Sep 03, 2020 | 102.45 | 104.27 | 100.45 | 100.88 | 347,671 | -2.14(-2.08%) |
Sep 02, 2020 | 100.67 | 103.21 | 99.79 | 103.02 | 348,229 | +2.10(+2.08%) |
Sep 01, 2020 | 99.08 | 101.04 | 98.59 | 100.92 | 293,600 | +2.02(+2.04%) |
Aug 31, 2020 | 100.65 | 100.88 | 98.83 | 98.90 | 472,601 | -1.32(-1.32%) |
Aug 28, 2020 | 99.88 | 100.59 | 99.09 | 100.22 | 282,803 | +0.69(+0.69%) |
Aug 27, 2020 | 99.87 | 100.25 | 99.08 | 99.53 | 293,692 | +0.26(+0.27%) |
Aug 26, 2020 | 98.63 | 99.53 | 98.21 | 99.27 | 265,440 | +0.39(+0.39%) |
Aug 25, 2020 | 99.64 | 100.30 | 97.97 | 98.88 | 228,977 | -0.89(-0.89%) |
Aug 24, 2020 | 98.58 | 99.87 | 97.81 | 99.77 | 261,295 | +2.17(+2.22%) |
Aug 21, 2020 | 98.43 | 99.04 | 97.34 | 97.60 | 579,391 | -1.70(-1.71%) |
Aug 20, 2020 | 97.59 | 100.17 | 97.32 | 99.29 | 573,094 | +0.58(+0.59%) |
Aug 19, 2020 | 99.69 | 100.92 | 98.58 | 98.71 | 251,953 | -1.41(-1.41%) |
Aug 18, 2020 | 100.89 | 101.73 | 99.96 | 100.12 | 242,647 | -0.44(-0.44%) |
Aug 17, 2020 | 100.45 | 101.76 | 100.11 | 100.57 | 1,174,241 | +0.30(+0.30%) |
Aug 14, 2020 | 99.18 | 101.39 | 99.01 | 100.27 | 296,588 | +0.62(+0.62%) |
Aug 13, 2020 | 100.11 | 100.51 | 99.17 | 99.64 | 200,200 | -1.09(-1.08%) |
Aug 12, 2020 | 101.39 | 101.48 | 99.81 | 100.73 | 277,267 | +0.39(+0.39%) |
Aug 11, 2020 | 101.01 | 102.60 | 99.92 | 100.34 | 501,233 | +0.36(+0.36%) |
Aug 10, 2020 | 98.24 | 100.24 | 98.15 | 99.98 | 284,671 | +2.34(+2.40%) |
Aug 07, 2020 | 95.27 | 97.79 | 94.30 | 97.64 | 286,057 | +1.73(+1.80%) |
Aug 06, 2020 | 95.92 | 96.51 | 95.55 | 95.91 | 361,101 | -0.46(-0.48%) |
Aug 05, 2020 | 97.38 | 98.23 | 96.20 | 96.37 | 201,130 | +0.68(+0.71%) |
Aug 04, 2020 | 96.89 | 97.08 | 94.71 | 95.70 | 261,963 | +0.92(+0.97%) |
Aug 03, 2020 | 93.03 | 95.47 | 92.24 | 94.78 | 499,206 | +2.65(+2.88%) |
Jul 31, 2020 | 93.32 | 93.32 | 91.24 | 92.13 | 368,185 | -1.22(-1.31%) |
Jul 30, 2020 | 93.79 | 94.43 | 92.59 | 93.34 | 301,845 | -2.06(-2.16%) |
Jul 29, 2020 | 94.69 | 95.59 | 93.84 | 95.41 | 248,058 | +1.42(+1.51%) |
Jul 28, 2020 | 96.16 | 96.16 | 93.83 | 93.99 | 267,888 | -3.01(-3.10%) |
Jul 27, 2020 | 95.95 | 97.10 | 94.80 | 97.00 | 440,258 | +0.95(+0.99%) |
Jul 24, 2020 | 94.46 | 96.06 | 92.90 | 96.05 | 613,926 | +1.53(+1.62%) |
Jul 23, 2020 | 95.17 | 100.38 | 93.98 | 94.53 | 811,038 | +4.05(+4.48%) |
Jul 22, 2020 | 88.69 | 90.64 | 88.57 | 90.48 | 333,931 | +1.06(+1.18%) |
Jul 21, 2020 | 88.34 | 90.46 | 88.34 | 89.42 | 402,412 | +1.40(+1.59%) |
Jul 20, 2020 | 88.13 | 88.65 | 87.77 | 88.02 | 271,308 | -0.25(-0.29%) |
Jul 17, 2020 | 88.83 | 89.21 | 87.99 | 88.27 | 247,234 | -0.38(-0.43%) |
Jul 16, 2020 | 88.69 | 89.12 | 88.15 | 88.66 | 235,211 | -0.51(-0.57%) |
Jul 15, 2020 | 89.68 | 89.86 | 87.95 | 89.16 | 302,938 | +1.13(+1.29%) |
Jul 14, 2020 | 85.07 | 88.04 | 84.39 | 88.03 | 644,510 | +2.48(+2.90%) |
Jul 13, 2020 | 88.14 | 88.14 | 85.44 | 85.54 | 422,591 | -1.14(-1.32%) |
Jul 10, 2020 | 84.28 | 86.77 | 84.28 | 86.69 | 265,366 | +2.42(+2.87%) |
Jul 09, 2020 | 87.06 | 87.23 | 83.80 | 84.27 | 463,274 | -2.08(-2.41%) |
Jul 08, 2020 | 88.43 | 88.58 | 86.05 | 86.35 | 397,893 | -1.65(-1.88%) |
Jul 07, 2020 | 87.94 | 89.28 | 87.22 | 88.00 | 416,760 | -1.22(-1.37%) |
Jul 06, 2020 | 90.31 | 90.34 | 87.62 | 89.22 | 297,636 | +0.76(+0.86%) |
Jul 02, 2020 | 89.11 | 90.03 | 87.51 | 88.46 | 348,453 | +1.29(+1.48%) |
Jul 01, 2020 | 89.57 | 89.57 | 86.53 | 87.17 | 343,381 | -1.84(-2.06%) |
Jun 30, 2020 | 86.62 | 89.28 | 86.62 | 89.00 | 447,543 | +1.91(+2.20%) |
Jun 29, 2020 | 85.83 | 88.00 | 85.83 | 87.09 | 555,488 | +2.33(+2.74%) |
Jun 26, 2020 | 86.09 | 86.09 | 84.01 | 84.77 | 639,417 | -2.33(-2.67%) |
Jun 25, 2020 | 85.42 | 87.16 | 84.38 | 87.09 | 313,185 | +1.72(+2.01%) |
Jun 24, 2020 | 88.22 | 88.38 | 85.23 | 85.38 | 547,763 | -4.05(-4.53%) |
Jun 23, 2020 | 91.69 | 91.98 | 89.38 | 89.43 | 273,190 | -0.82(-0.90%) |
Jun 22, 2020 | 89.76 | 90.46 | 88.44 | 90.24 | 358,907 | +0.47(+0.52%) |
Jun 19, 2020 | 90.30 | 91.01 | 88.33 | 89.77 | 1,188,175 | +0.25(+0.28%) |
Jun 18, 2020 | 88.93 | 90.10 | 88.64 | 89.52 | 403,017 | -0.47(-0.52%) |
Jun 17, 2020 | 90.70 | 91.27 | 89.66 | 89.99 | 310,813 | -1.00(-1.10%) |
Jun 16, 2020 | 91.74 | 93.47 | 90.24 | 90.99 | 450,064 | +3.04(+3.45%) |
Jun 15, 2020 | 84.25 | 88.77 | 84.25 | 87.95 | 538,699 | +0.62(+0.71%) |
Jun 12, 2020 | 88.43 | 90.19 | 85.55 | 87.33 | 524,546 | +1.37(+1.59%) |
Jun 11, 2020 | 92.10 | 92.80 | 85.75 | 85.97 | 426,547 | -9.59(-10.04%) |
Jun 10, 2020 | 94.76 | 96.86 | 94.61 | 95.56 | 677,881 | +0.80(+0.84%) |
Jun 09, 2020 | 93.96 | 94.92 | 92.63 | 94.76 | 457,805 | -0.99(-1.04%) |
Jun 08, 2020 | 96.67 | 97.78 | 95.11 | 95.75 | 348,532 | +0.20(+0.21%) |
Jun 05, 2020 | 97.29 | 99.18 | 95.43 | 95.56 | 487,215 | +0.77(+0.81%) |
Jun 04, 2020 | 93.36 | 94.85 | 92.51 | 94.79 | 474,605 | +0.89(+0.95%) |
Jun 03, 2020 | 93.52 | 95.96 | 93.20 | 93.90 | 938,950 | +1.51(+1.63%) |
Jun 02, 2020 | 93.09 | 93.09 | 91.63 | 92.39 | 413,763 | +0.54(+0.59%) |
Jun 01, 2020 | 91.25 | 92.26 | 90.37 | 91.84 | 423,853 | +0.90(+0.99%) |
May 29, 2020 | 90.89 | 91.18 | 88.77 | 90.94 | 578,622 | -0.64(-0.70%) |
May 28, 2020 | 93.11 | 93.11 | 90.76 | 91.58 | 442,597 | -0.42(-0.45%) |
May 27, 2020 | 89.37 | 92.11 | 88.86 | 92.00 | 539,739 | +4.29(+4.90%) |
May 26, 2020 | 88.51 | 89.07 | 87.26 | 87.70 | 301,093 | +2.50(+2.93%) |
May 22, 2020 | 85.08 | 85.67 | 83.47 | 85.21 | 160,577 | +0.17(+0.20%) |
May 21, 2020 | 84.97 | 86.19 | 84.81 | 85.04 | 393,649 | -0.02(-0.02%) |
May 20, 2020 | 85.59 | 86.88 | 84.79 | 85.06 | 443,387 | -0.11(-0.13%) |
May 19, 2020 | 86.52 | 87.83 | 85.07 | 85.17 | 354,256 | -1.91(-2.19%) |
May 18, 2020 | 85.07 | 87.60 | 84.37 | 87.08 | 478,110 | +5.52(+6.76%) |
May 15, 2020 | 79.34 | 81.82 | 78.06 | 81.56 | 329,527 | +1.88(+2.36%) |
May 14, 2020 | 75.84 | 79.87 | 74.72 | 79.68 | 424,460 | +2.34(+3.02%) |
May 13, 2020 | 78.38 | 80.12 | 76.87 | 77.34 | 494,162 | -3.70(-4.56%) |
May 12, 2020 | 85.32 | 85.32 | 81.04 | 81.04 | 460,773 | -4.04(-4.75%) |
May 11, 2020 | 84.23 | 85.64 | 83.30 | 85.09 | 606,341 | -1.43(-1.66%) |
May 08, 2020 | 84.46 | 86.71 | 84.23 | 86.52 | 494,612 | +3.75(+4.52%) |
May 07, 2020 | 82.38 | 84.05 | 82.38 | 82.78 | 309,298 | +2.08(+2.57%) |
May 06, 2020 | 81.75 | 82.20 | 79.86 | 80.70 | 384,564 | -0.43(-0.53%) |
May 05, 2020 | 82.83 | 83.75 | 81.05 | 81.13 | 426,466 | -0.29(-0.35%) |
May 04, 2020 | 81.09 | 82.38 | 80.31 | 81.42 | 427,667 | -0.34(-0.41%) |
May 01, 2020 | 81.48 | 84.22 | 80.77 | 81.75 | 414,109 | -1.70(-2.04%) |
Apr 30, 2020 | 87.06 | 87.63 | 83.18 | 83.46 | 925,666 | -4.99(-5.65%) |
Apr 29, 2020 | 84.96 | 89.70 | 84.96 | 88.45 | 436,478 | +5.11(+6.13%) |
Apr 28, 2020 | 84.90 | 85.71 | 82.18 | 83.34 | 475,320 | -0.71(-0.84%) |
Apr 27, 2020 | 81.74 | 84.93 | 80.49 | 84.05 | 396,303 | +2.89(+3.56%) |
Apr 24, 2020 | 82.90 | 82.90 | 79.84 | 81.16 | 560,840 | +1.13(+1.41%) |
Apr 23, 2020 | 79.31 | 84.29 | 79.20 | 80.04 | 574,843 | +1.94(+2.48%) |
Apr 22, 2020 | 79.45 | 80.12 | 77.00 | 78.10 | 562,101 | +0.32(+0.41%) |
Apr 21, 2020 | 77.00 | 78.92 | 76.26 | 77.78 | 394,807 | -1.44(-1.82%) |
Apr 20, 2020 | 79.62 | 81.81 | 78.89 | 79.23 | 424,980 | -2.82(-3.44%) |
Apr 17, 2020 | 79.48 | 82.42 | 79.48 | 82.05 | 483,986 | +5.00(+6.49%) |
Apr 16, 2020 | 77.48 | 77.94 | 74.59 | 77.05 | 1,077,784 | -0.20(-0.27%) |
Apr 15, 2020 | 79.26 | 79.93 | 76.50 | 77.25 | 624,608 | -5.40(-6.54%) |
Apr 14, 2020 | 83.32 | 84.70 | 81.39 | 82.65 | 325,978 | +1.42(+1.74%) |
Apr 13, 2020 | 83.18 | 83.85 | 80.88 | 81.24 | 368,461 | -2.46(-2.94%) |
Apr 09, 2020 | 83.85 | 86.27 | 82.92 | 83.70 | 437,938 | +1.98(+2.43%) |
Apr 08, 2020 | 80.39 | 83.56 | 78.54 | 81.71 | 372,588 | +2.36(+2.97%) |
Apr 07, 2020 | 81.27 | 82.84 | 79.33 | 79.36 | 411,861 | +0.80(+1.02%) |
Apr 06, 2020 | 78.02 | 79.25 | 77.43 | 78.56 | 1,183,498 | +4.25(+5.72%) |
Apr 03, 2020 | 76.52 | 78.18 | 72.88 | 74.31 | 454,468 | -3.51(-4.51%) |
Apr 02, 2020 | 77.82 | 79.50 | 74.54 | 77.82 | 549,687 | +0.37(+0.48%) |
Apr 01, 2020 | 78.24 | 80.26 | 76.05 | 77.45 | 678,914 | -4.16(-5.09%) |
Mar 31, 2020 | 83.01 | 85.04 | 80.62 | 81.60 | 704,922 | -1.01(-1.22%) |
Mar 30, 2020 | 78.16 | 83.16 | 76.17 | 82.61 | 624,040 | +4.89(+6.29%) |
Mar 27, 2020 | 82.23 | 82.97 | 77.36 | 77.72 | 769,826 | -7.58(-8.89%) |
Mar 26, 2020 | 78.54 | 85.79 | 78.02 | 85.30 | 1,031,076 | +7.63(+9.82%) |
Mar 25, 2020 | 77.24 | 83.43 | 74.90 | 77.67 | 1,103,096 | +0.52(+0.68%) |
Mar 24, 2020 | 69.17 | 77.65 | 68.81 | 77.15 | 931,384 | +10.61(+15.95%) |
Mar 23, 2020 | 69.32 | 70.10 | 65.75 | 66.54 | 939,906 | -2.79(-4.02%) |
Mar 20, 2020 | 73.11 | 75.06 | 68.56 | 69.32 | 1,105,901 | -3.64(-4.99%) |
Mar 19, 2020 | 70.00 | 76.77 | 68.02 | 72.97 | 949,503 | +2.18(+3.08%) |
Mar 18, 2020 | 72.91 | 74.77 | 69.89 | 70.79 | 1,031,572 | -6.96(-8.95%) |
Mar 17, 2020 | 76.56 | 79.51 | 73.34 | 77.75 | 1,098,649 | +2.68(+3.57%) |
Mar 16, 2020 | 74.07 | 81.04 | 70.37 | 75.06 | 1,023,550 | -8.71(-10.40%) |
Mar 13, 2020 | 85.11 | 85.21 | 79.28 | 83.77 | 1,107,082 | +3.61(+4.50%) |
Mar 12, 2020 | 82.72 | 86.02 | 74.62 | 80.17 | 831,425 | -8.20(-9.28%) |
Mar 11, 2020 | 89.09 | 90.79 | 87.11 | 88.37 | 690,684 | -3.25(-3.55%) |
Mar 10, 2020 | 89.80 | 91.92 | 87.69 | 91.62 | 823,439 | +4.39(+5.03%) |
Mar 09, 2020 | 91.81 | 91.81 | 87.09 | 87.23 | 717,404 | -7.82(-8.23%) |
Mar 06, 2020 | 94.53 | 96.54 | 93.78 | 95.05 | 757,071 | -2.39(-2.45%) |
Mar 05, 2020 | 98.43 | 98.95 | 96.89 | 97.44 | 553,456 | -3.17(-3.15%) |
Mar 04, 2020 | 99.01 | 100.82 | 97.18 | 100.61 | 541,706 | +3.08(+3.16%) |
Mar 03, 2020 | 97.89 | 101.29 | 96.97 | 97.53 | 667,944 | -0.36(-0.37%) |