Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 102.50 | 106.27 | 102.14 | 102.61 | 824,849 | +2.48(+2.47%) |
Jan 28, 2021 | 99.71 | 102.63 | 99.01 | 100.13 | 607,720 | +2.06(+2.11%) |
Jan 27, 2021 | 98.50 | 99.85 | 95.35 | 98.07 | 495,614 | -1.99(-1.99%) |
Jan 26, 2021 | 100.57 | 101.41 | 99.86 | 100.06 | 236,781 | -0.50(-0.50%) |
Jan 25, 2021 | 101.22 | 101.92 | 98.90 | 100.56 | 427,478 | -0.19(-0.19%) |
Jan 22, 2021 | 99.85 | 102.03 | 99.30 | 100.75 | 210,613 | -0.53(-0.52%) |
Jan 21, 2021 | 103.16 | 103.59 | 100.90 | 101.28 | 318,224 | -2.32(-2.24%) |
Jan 20, 2021 | 102.82 | 104.33 | 101.98 | 103.60 | 472,803 | +1.97(+1.94%) |
Jan 19, 2021 | 100.74 | 102.21 | 99.79 | 101.63 | 739,622 | +1.64(+1.64%) |
Jan 15, 2021 | 100.83 | 100.95 | 98.83 | 99.99 | 621,423 | -1.20(-1.19%) |
Jan 14, 2021 | 102.33 | 103.14 | 101.01 | 101.19 | 579,218 | -0.17(-0.17%) |
Jan 13, 2021 | 103.22 | 103.69 | 101.15 | 101.36 | 465,511 | -1.91(-1.85%) |
Jan 12, 2021 | 101.84 | 103.61 | 101.04 | 103.27 | 652,888 | +1.43(+1.40%) |
Jan 11, 2021 | 101.41 | 102.79 | 100.46 | 101.84 | 368,861 | +0.46(+0.45%) |
Jan 08, 2021 | 103.01 | 103.03 | 99.62 | 101.38 | 601,111 | -3.67(-3.49%) |
Jan 07, 2021 | 104.77 | 105.45 | 103.69 | 105.05 | 441,632 | -1.28(-1.20%) |
Jan 06, 2021 | 105.62 | 107.64 | 103.92 | 106.33 | 585,492 | +0.39(+0.37%) |
Jan 05, 2021 | 106.27 | 106.41 | 103.88 | 105.93 | 454,639 | +0.34(+0.33%) |
Jan 04, 2021 | 105.25 | 106.65 | 103.59 | 105.59 | 542,133 | +3.75(+3.69%) |
Dec 31, 2020 | 101.84 | 101.84 | 101.84 | 297,904 | -1.76(-1.70%) | |
Dec 30, 2020 | 103.52 | 104.52 | 102.87 | 103.60 | 297,904 | +0.62(+0.60%) |
Dec 29, 2020 | 102.63 | 103.64 | 101.97 | 102.97 | 384,138 | +0.72(+0.70%) |
Dec 28, 2020 | 105.06 | 106.81 | 102.17 | 102.26 | 288,297 | -1.77(-1.70%) |
Dec 24, 2020 | 103.86 | 104.41 | 102.69 | 104.03 | 141,311 | -0.10(-0.09%) |
Dec 23, 2020 | 104.89 | 105.47 | 103.43 | 104.12 | 319,883 | -0.37(-0.36%) |
Dec 22, 2020 | 105.45 | 106.99 | 104.34 | 104.50 | 391,907 | -1.22(-1.15%) |
Dec 21, 2020 | 107.08 | 108.61 | 105.01 | 105.71 | 558,693 | -1.37(-1.28%) |
Dec 18, 2020 | 110.56 | 110.56 | 106.61 | 107.08 | 1,239,737 | -3.37(-3.05%) |
Dec 17, 2020 | 107.56 | 110.74 | 107.56 | 110.45 | 533,659 | +4.72(+4.47%) |
Dec 16, 2020 | 104.60 | 106.02 | 103.50 | 105.73 | 588,488 | +1.47(+1.41%) |
Dec 15, 2020 | 103.96 | 105.46 | 103.86 | 104.27 | 456,971 | +1.71(+1.67%) |
Dec 14, 2020 | 104.37 | 105.10 | 102.40 | 102.55 | 519,139 | -2.06(-1.97%) |
Dec 11, 2020 | 105.62 | 106.99 | 104.48 | 104.61 | 200,530 | -1.13(-1.07%) |
Dec 10, 2020 | 107.36 | 107.80 | 105.61 | 105.74 | 260,783 | -0.60(-0.57%) |
Dec 09, 2020 | 107.32 | 107.71 | 104.92 | 106.34 | 300,356 | -1.54(-1.43%) |
Dec 08, 2020 | 108.19 | 108.52 | 106.08 | 107.89 | 403,475 | +0.01(+0.01%) |
Dec 07, 2020 | 105.32 | 108.48 | 105.30 | 107.88 | 477,077 | +2.30(+2.18%) |
Dec 04, 2020 | 105.82 | 106.60 | 104.64 | 105.58 | 317,402 | -0.47(-0.44%) |
Dec 03, 2020 | 106.99 | 107.57 | 104.77 | 106.05 | 299,762 | -1.14(-1.06%) |
Dec 02, 2020 | 108.19 | 108.57 | 106.59 | 107.19 | 320,610 | -0.53(-0.49%) |
Dec 01, 2020 | 107.77 | 108.07 | 104.94 | 107.71 | 427,151 | +1.94(+1.84%) |
Nov 30, 2020 | 104.44 | 105.88 | 102.88 | 105.77 | 532,617 | +0.48(+0.45%) |
Nov 27, 2020 | 103.01 | 105.45 | 102.93 | 105.29 | 285,024 | +0.45(+0.43%) |
Nov 25, 2020 | 104.31 | 106.10 | 104.10 | 104.84 | 450,775 | +1.91(+1.86%) |
Nov 24, 2020 | 101.66 | 105.44 | 101.66 | 102.93 | 664,239 | -2.01(-1.92%) |
Nov 23, 2020 | 105.12 | 106.34 | 102.72 | 104.94 | 527,659 | -0.35(-0.34%) |
Nov 20, 2020 | 106.87 | 107.15 | 104.79 | 105.29 | 676,268 | +0.13(+0.13%) |
Nov 19, 2020 | 105.44 | 106.51 | 103.41 | 105.16 | 456,792 | -2.06(-1.92%) |
Nov 18, 2020 | 111.31 | 111.39 | 107.18 | 107.22 | 432,691 | -3.70(-3.33%) |
Nov 17, 2020 | 112.61 | 114.22 | 110.70 | 110.91 | 317,132 | -2.55(-2.24%) |
Nov 16, 2020 | 113.26 | 114.27 | 112.49 | 113.46 | 262,181 | -0.18(-0.16%) |
Nov 13, 2020 | 112.98 | 114.49 | 112.77 | 113.64 | 231,027 | +1.63(+1.45%) |
Nov 12, 2020 | 112.05 | 114.03 | 111.43 | 112.01 | 372,796 | +0.23(+0.20%) |
Nov 11, 2020 | 110.94 | 112.94 | 110.61 | 111.78 | 432,394 | -0.58(-0.52%) |
Nov 10, 2020 | 116.20 | 117.16 | 112.00 | 112.37 | 555,547 | -2.91(-2.52%) |
Nov 09, 2020 | 115.84 | 119.03 | 113.36 | 115.28 | 543,861 | -5.52(-4.57%) |
Nov 06, 2020 | 119.72 | 121.08 | 118.65 | 120.80 | 363,148 | +3.10(+2.64%) |
Nov 05, 2020 | 118.32 | 121.25 | 117.50 | 117.70 | 743,192 | +1.01(+0.87%) |
Nov 04, 2020 | 117.13 | 118.44 | 115.04 | 116.69 | 348,570 | +0.17(+0.15%) |
Nov 03, 2020 | 117.70 | 117.89 | 116.13 | 116.51 | 240,934 | +0.22(+0.19%) |
Nov 02, 2020 | 115.29 | 117.41 | 114.22 | 116.29 | 384,006 | +2.54(+2.23%) |
Oct 30, 2020 | 114.16 | 115.83 | 111.86 | 113.76 | 358,134 | +0.43(+0.38%) |
Oct 29, 2020 | 109.98 | 113.76 | 109.98 | 113.33 | 317,134 | +1.67(+1.49%) |
Oct 28, 2020 | 113.94 | 113.94 | 109.84 | 111.66 | 558,670 | -4.51(-3.88%) |
Oct 27, 2020 | 114.99 | 116.63 | 114.08 | 116.17 | 198,623 | +1.09(+0.95%) |
Oct 26, 2020 | 115.92 | 117.28 | 114.64 | 115.08 | 196,894 | -1.72(-1.48%) |
Oct 23, 2020 | 116.03 | 117.34 | 115.25 | 116.80 | 268,418 | +0.20(+0.17%) |
Oct 22, 2020 | 115.27 | 116.90 | 114.48 | 116.60 | 330,091 | +0.17(+0.15%) |
Oct 21, 2020 | 116.82 | 118.71 | 115.94 | 116.43 | 260,444 | +0.38(+0.33%) |
Oct 20, 2020 | 116.95 | 116.95 | 113.95 | 116.04 | 270,549 | +1.53(+1.34%) |
Oct 19, 2020 | 118.00 | 118.61 | 114.09 | 114.51 | 265,874 | -2.75(-2.34%) |
Oct 16, 2020 | 118.63 | 119.06 | 117.00 | 117.26 | 252,751 | -1.31(-1.11%) |
Oct 15, 2020 | 117.42 | 120.29 | 117.07 | 118.57 | 230,266 | -0.88(-0.74%) |
Oct 14, 2020 | 119.94 | 121.02 | 119.08 | 119.45 | 254,066 | +0.81(+0.69%) |
Oct 13, 2020 | 116.86 | 118.90 | 115.85 | 118.64 | 312,818 | +0.58(+0.49%) |
Oct 12, 2020 | 116.26 | 118.87 | 115.85 | 118.06 | 321,485 | +1.73(+1.49%) |
Oct 09, 2020 | 115.86 | 116.79 | 114.05 | 116.32 | 426,022 | +2.60(+2.29%) |
Oct 08, 2020 | 113.54 | 114.65 | 112.68 | 113.72 | 333,750 | +1.26(+1.12%) |
Oct 07, 2020 | 113.53 | 114.11 | 111.81 | 112.46 | 360,167 | +0.15(+0.14%) |
Oct 06, 2020 | 116.68 | 116.91 | 112.30 | 112.31 | 350,182 | -2.97(-2.57%) |
Oct 05, 2020 | 114.69 | 117.08 | 114.04 | 115.28 | 721,698 | +0.96(+0.84%) |
Oct 02, 2020 | 114.66 | 115.50 | 113.41 | 114.32 | 356,881 | -0.98(-0.85%) |
Oct 01, 2020 | 115.44 | 116.92 | 114.05 | 115.30 | 362,003 | +0.51(+0.44%) |
Sep 30, 2020 | 114.35 | 115.34 | 112.99 | 114.79 | 392,216 | +0.18(+0.16%) |
Sep 29, 2020 | 114.38 | 117.31 | 114.35 | 114.61 | 297,523 | +0.75(+0.65%) |
Sep 28, 2020 | 114.39 | 115.12 | 112.73 | 113.86 | 295,352 | +1.07(+0.95%) |
Sep 25, 2020 | 112.67 | 113.65 | 111.73 | 112.79 | 340,965 | -1.39(-1.21%) |
Sep 24, 2020 | 109.91 | 115.40 | 109.84 | 114.18 | 439,444 | +3.46(+3.12%) |
Sep 23, 2020 | 116.35 | 116.70 | 110.54 | 110.72 | 492,109 | -6.97(-5.92%) |
Sep 22, 2020 | 117.81 | 119.09 | 116.30 | 117.69 | 363,794 | +0.55(+0.47%) |
Sep 21, 2020 | 113.92 | 117.55 | 113.92 | 117.15 | 572,086 | -0.79(-0.67%) |
Sep 18, 2020 | 122.77 | 123.79 | 117.52 | 117.94 | 1,019,440 | -4.41(-3.61%) |
Sep 17, 2020 | 121.88 | 123.14 | 120.84 | 122.36 | 345,400 | -2.41(-1.93%) |
Sep 16, 2020 | 125.98 | 126.27 | 123.77 | 124.76 | 389,213 | +0.36(+0.29%) |
Sep 15, 2020 | 126.26 | 126.72 | 123.28 | 124.40 | 351,182 | -0.69(-0.55%) |
Sep 14, 2020 | 125.63 | 125.87 | 122.10 | 125.09 | 630,667 | +0.48(+0.38%) |
Sep 11, 2020 | 125.79 | 127.46 | 124.23 | 124.61 | 301,079 | -0.30(-0.24%) |
Sep 10, 2020 | 127.57 | 128.48 | 124.89 | 124.91 | 351,846 | -1.89(-1.49%) |
Sep 09, 2020 | 123.93 | 127.37 | 123.93 | 126.80 | 378,618 | +3.98(+3.24%) |
Sep 08, 2020 | 122.83 | 125.56 | 119.18 | 122.81 | 439,298 | -1.90(-1.52%) |
Sep 04, 2020 | 127.56 | 128.75 | 122.55 | 124.72 | 913,706 | -3.27(-2.55%) |
Sep 03, 2020 | 127.52 | 129.38 | 125.84 | 127.98 | 342,539 | -0.02(-0.01%) |
Sep 02, 2020 | 126.09 | 128.75 | 124.21 | 128.00 | 398,718 | +0.79(+0.62%) |
Sep 01, 2020 | 130.39 | 132.04 | 125.90 | 127.21 | 363,190 | -3.01(-2.31%) |
Aug 31, 2020 | 129.41 | 131.94 | 129.08 | 130.22 | 300,553 | +0.84(+0.65%) |
Aug 28, 2020 | 131.52 | 131.52 | 128.96 | 129.38 | 336,568 | +0.50(+0.38%) |
Aug 27, 2020 | 132.09 | 132.33 | 127.76 | 128.88 | 310,926 | -1.79(-1.37%) |
Aug 26, 2020 | 127.46 | 130.82 | 127.46 | 130.67 | 376,147 | +1.45(+1.12%) |
Aug 25, 2020 | 129.43 | 130.06 | 127.40 | 129.21 | 433,998 | -0.88(-0.68%) |
Aug 24, 2020 | 133.42 | 134.02 | 129.98 | 130.09 | 388,209 | -1.55(-1.18%) |
Aug 21, 2020 | 131.17 | 131.71 | 129.76 | 131.64 | 395,506 | -1.46(-1.10%) |
Aug 20, 2020 | 130.64 | 133.86 | 129.62 | 133.10 | 353,820 | +1.83(+1.39%) |
Aug 19, 2020 | 133.14 | 134.31 | 130.92 | 131.28 | 519,825 | -2.30(-1.72%) |
Aug 18, 2020 | 133.33 | 133.92 | 130.26 | 133.58 | 646,110 | +2.28(+1.74%) |
Aug 17, 2020 | 129.24 | 131.72 | 129.20 | 131.30 | 375,484 | +5.83(+4.64%) |
Aug 14, 2020 | 126.62 | 126.94 | 123.89 | 125.47 | 344,105 | -1.50(-1.18%) |
Aug 13, 2020 | 125.41 | 128.40 | 125.13 | 126.97 | 378,498 | +3.01(+2.43%) |
Aug 12, 2020 | 126.99 | 127.67 | 123.45 | 123.96 | 527,231 | -0.39(-0.32%) |
Aug 11, 2020 | 126.54 | 128.33 | 123.58 | 124.35 | 683,025 | -7.01(-5.34%) |
Aug 10, 2020 | 134.92 | 136.12 | 130.92 | 131.36 | 334,647 | -1.59(-1.20%) |
Aug 07, 2020 | 133.78 | 134.31 | 131.22 | 132.96 | 520,293 | -3.45(-2.53%) |
Aug 06, 2020 | 139.82 | 140.41 | 134.47 | 136.41 | 444,913 | -2.42(-1.74%) |
Aug 05, 2020 | 139.44 | 141.03 | 136.84 | 138.82 | 595,403 | +1.76(+1.28%) |
Aug 04, 2020 | 133.78 | 137.50 | 132.79 | 137.07 | 586,953 | +2.94(+2.19%) |
Aug 03, 2020 | 133.86 | 134.82 | 131.00 | 134.12 | 412,019 | +0.46(+0.34%) |
Jul 31, 2020 | 132.17 | 134.06 | 131.28 | 133.66 | 479,779 | +3.24(+2.48%) |
Jul 30, 2020 | 130.32 | 132.20 | 129.16 | 130.43 | 368,511 | -3.26(-2.44%) |
Jul 29, 2020 | 134.92 | 135.54 | 131.94 | 133.68 | 397,278 | -0.23(-0.17%) |
Jul 28, 2020 | 132.47 | 135.04 | 130.96 | 133.91 | 452,355 | -0.50(-0.37%) |
Jul 27, 2020 | 134.67 | 138.27 | 132.88 | 134.41 | 476,422 | +4.26(+3.27%) |
Jul 24, 2020 | 129.27 | 132.46 | 128.95 | 130.15 | 432,670 | +1.96(+1.53%) |
Jul 23, 2020 | 128.63 | 129.72 | 124.30 | 128.19 | 630,297 | -0.44(-0.34%) |
Jul 22, 2020 | 128.02 | 128.66 | 125.90 | 128.63 | 349,684 | +2.08(+1.65%) |
Jul 21, 2020 | 128.96 | 130.69 | 125.94 | 126.55 | 480,391 | -0.33(-0.26%) |
Jul 20, 2020 | 124.22 | 128.68 | 124.22 | 126.88 | 409,097 | +2.76(+2.22%) |
Jul 17, 2020 | 120.84 | 124.46 | 120.17 | 124.12 | 501,136 | +4.78(+4.00%) |
Jul 16, 2020 | 121.26 | 121.48 | 118.53 | 119.35 | 312,353 | -1.92(-1.58%) |
Jul 15, 2020 | 120.44 | 121.50 | 117.79 | 121.27 | 412,483 | +1.00(+0.83%) |
Jul 14, 2020 | 115.48 | 120.27 | 115.14 | 120.26 | 440,130 | +4.55(+3.93%) |
Jul 13, 2020 | 122.76 | 123.65 | 115.40 | 115.72 | 573,391 | -6.20(-5.08%) |
Jul 10, 2020 | 121.26 | 122.54 | 120.09 | 121.92 | 573,893 | +1.27(+1.05%) |
Jul 09, 2020 | 121.69 | 122.52 | 117.75 | 120.65 | 447,731 | -0.43(-0.35%) |
Jul 08, 2020 | 121.23 | 122.26 | 118.53 | 121.08 | 560,225 | +1.80(+1.50%) |
Jul 07, 2020 | 115.99 | 119.57 | 115.99 | 119.28 | 884,216 | +2.23(+1.90%) |
Jul 06, 2020 | 118.36 | 119.01 | 115.78 | 117.05 | 382,913 | +1.42(+1.23%) |
Jul 02, 2020 | 116.80 | 118.76 | 115.43 | 115.63 | 352,899 | -2.25(-1.91%) |
Jul 01, 2020 | 118.18 | 118.26 | 114.31 | 117.89 | 411,808 | -0.60(-0.51%) |
Jun 30, 2020 | 114.54 | 118.98 | 113.84 | 118.49 | 560,904 | +3.80(+3.32%) |
Jun 29, 2020 | 112.73 | 114.81 | 111.53 | 114.68 | 332,213 | +2.70(+2.41%) |
Jun 26, 2020 | 112.82 | 113.75 | 110.87 | 111.99 | 1,157,617 | -1.55(-1.37%) |
Jun 25, 2020 | 112.99 | 113.60 | 111.20 | 113.54 | 339,487 | +0.72(+0.64%) |
Jun 24, 2020 | 113.73 | 115.12 | 110.78 | 112.82 | 558,923 | -1.15(-1.01%) |
Jun 23, 2020 | 114.37 | 115.44 | 113.61 | 113.97 | 649,603 | +1.27(+1.12%) |
Jun 22, 2020 | 111.77 | 114.32 | 111.11 | 112.70 | 531,551 | +3.09(+2.82%) |
Jun 19, 2020 | 108.47 | 111.32 | 108.10 | 109.61 | 806,964 | +2.55(+2.38%) |
Jun 18, 2020 | 109.09 | 110.61 | 106.87 | 107.07 | 583,088 | -3.08(-2.79%) |
Jun 17, 2020 | 111.72 | 112.94 | 109.20 | 110.15 | 530,730 | -1.59(-1.42%) |
Jun 16, 2020 | 115.48 | 116.16 | 111.35 | 111.74 | 451,753 | -3.59(-3.12%) |
Jun 15, 2020 | 111.39 | 115.67 | 108.03 | 115.33 | 674,479 | +0.63(+0.55%) |
Jun 12, 2020 | 118.34 | 120.07 | 114.12 | 114.70 | 440,467 | -1.75(-1.51%) |
Jun 11, 2020 | 122.23 | 123.79 | 115.14 | 116.46 | 638,720 | -5.83(-4.77%) |
Jun 10, 2020 | 118.46 | 122.65 | 114.97 | 122.29 | 671,316 | +5.78(+4.96%) |
Jun 09, 2020 | 118.29 | 118.52 | 116.28 | 116.51 | 570,467 | +0.02(+0.02%) |
Jun 08, 2020 | 119.05 | 119.12 | 114.89 | 116.50 | 488,404 | -0.28(-0.24%) |
Jun 05, 2020 | 116.47 | 118.22 | 114.12 | 116.77 | 512,130 | -3.50(-2.91%) |
Jun 04, 2020 | 120.58 | 122.93 | 119.47 | 120.27 | 626,547 | +0.32(+0.26%) |
Jun 03, 2020 | 121.35 | 122.17 | 118.55 | 119.95 | 752,654 | -4.39(-3.53%) |
Jun 02, 2020 | 128.62 | 128.67 | 124.04 | 124.35 | 460,084 | -4.42(-3.43%) |
Jun 01, 2020 | 127.57 | 128.97 | 125.92 | 128.77 | 385,917 | +1.82(+1.43%) |
May 29, 2020 | 130.31 | 130.31 | 126.50 | 126.95 | 1,010,305 | +1.47(+1.17%) |
May 28, 2020 | 127.69 | 128.85 | 124.23 | 125.48 | 532,781 | -0.91(-0.72%) |
May 27, 2020 | 122.80 | 127.25 | 120.09 | 126.39 | 783,688 | +0.14(+0.11%) |
May 26, 2020 | 129.61 | 130.09 | 125.55 | 126.25 | 472,728 | -4.29(-3.29%) |
May 22, 2020 | 129.90 | 132.18 | 128.58 | 130.53 | 692,283 | +0.22(+0.17%) |
May 21, 2020 | 128.35 | 130.51 | 124.36 | 130.31 | 706,606 | +0.70(+0.54%) |
May 20, 2020 | 131.64 | 133.08 | 129.50 | 129.61 | 559,579 | -1.04(-0.80%) |
May 19, 2020 | 129.90 | 132.63 | 129.62 | 130.65 | 503,779 | +2.67(+2.09%) |
May 18, 2020 | 129.23 | 130.34 | 125.81 | 127.98 | 661,896 | +0.27(+0.21%) |
May 15, 2020 | 126.67 | 128.12 | 124.71 | 127.71 | 1,120,369 | +4.59(+3.73%) |
May 14, 2020 | 121.72 | 126.11 | 121.70 | 123.12 | 609,274 | +0.94(+0.77%) |
May 13, 2020 | 124.57 | 125.35 | 119.47 | 122.17 | 667,835 | -0.59(-0.48%) |
May 12, 2020 | 126.94 | 129.52 | 122.77 | 122.77 | 768,674 | -3.84(-3.03%) |
May 11, 2020 | 129.86 | 130.94 | 124.39 | 126.61 | 642,238 | -3.42(-2.63%) |
May 08, 2020 | 129.80 | 132.04 | 128.89 | 130.03 | 757,650 | +0.44(+0.34%) |
May 07, 2020 | 122.69 | 131.43 | 122.00 | 129.59 | 1,094,935 | +8.91(+7.38%) |
May 06, 2020 | 120.58 | 123.07 | 119.45 | 120.68 | 587,248 | -1.73(-1.42%) |
May 05, 2020 | 119.42 | 123.66 | 117.80 | 122.41 | 485,414 | +3.08(+2.58%) |
May 04, 2020 | 122.62 | 123.83 | 119.01 | 119.33 | 782,281 | -0.62(-0.52%) |
May 01, 2020 | 114.40 | 120.12 | 112.94 | 119.95 | 895,939 | +3.17(+2.72%) |
Apr 30, 2020 | 122.38 | 123.90 | 116.64 | 116.78 | 854,623 | -7.50(-6.03%) |
Apr 29, 2020 | 120.16 | 124.94 | 118.34 | 124.28 | 993,041 | +4.26(+3.55%) |
Apr 28, 2020 | 119.05 | 121.36 | 117.42 | 120.02 | 686,166 | -0.39(-0.32%) |
Apr 27, 2020 | 120.08 | 121.89 | 117.33 | 120.41 | 832,802 | +0.87(+0.73%) |
Apr 24, 2020 | 118.74 | 121.04 | 116.88 | 119.55 | 1,020,797 | +2.34(+2.00%) |
Apr 23, 2020 | 114.88 | 120.75 | 114.20 | 117.20 | 1,144,297 | +6.01(+5.41%) |
Apr 22, 2020 | 108.03 | 111.93 | 106.56 | 111.19 | 752,475 | +7.10(+6.82%) |
Apr 21, 2020 | 103.79 | 107.69 | 102.38 | 104.09 | 724,875 | -2.28(-2.14%) |
Apr 20, 2020 | 104.50 | 107.40 | 103.10 | 106.36 | 849,155 | +3.61(+3.52%) |
Apr 17, 2020 | 103.35 | 105.63 | 101.94 | 102.75 | 1,224,243 | -3.74(-3.51%) |
Apr 16, 2020 | 101.19 | 106.63 | 100.32 | 106.49 | 714,932 | +6.59(+6.60%) |
Apr 15, 2020 | 98.04 | 101.02 | 95.93 | 99.89 | 893,847 | -0.38(-0.38%) |
Apr 14, 2020 | 101.54 | 104.04 | 98.23 | 100.27 | 927,045 | +0.18(+0.18%) |
Apr 13, 2020 | 100.07 | 101.43 | 95.33 | 100.09 | 754,064 | -0.02(-0.02%) |
Apr 09, 2020 | 91.89 | 100.44 | 91.89 | 100.11 | 980,192 | +9.67(+10.70%) |
Apr 08, 2020 | 90.38 | 91.48 | 88.57 | 90.44 | 522,653 | +0.93(+1.04%) |
Apr 07, 2020 | 90.30 | 93.04 | 86.83 | 89.50 | 607,925 | -0.85(-0.94%) |
Apr 06, 2020 | 90.76 | 92.41 | 88.68 | 90.35 | 696,328 | +1.24(+1.39%) |
Apr 03, 2020 | 88.49 | 93.01 | 88.27 | 89.11 | 709,385 | +0.69(+0.78%) |
Apr 02, 2020 | 87.81 | 90.12 | 85.87 | 88.43 | 743,296 | +1.65(+1.90%) |
Apr 01, 2020 | 82.76 | 87.90 | 81.97 | 86.78 | 889,968 | +3.44(+4.13%) |
Mar 31, 2020 | 85.48 | 86.46 | 82.33 | 83.34 | 897,839 | -3.77(-4.33%) |
Mar 30, 2020 | 86.53 | 92.03 | 83.89 | 87.11 | 861,974 | +1.06(+1.24%) |
Mar 27, 2020 | 85.65 | 89.02 | 83.79 | 86.05 | 820,496 | -1.82(-2.08%) |
Mar 26, 2020 | 88.38 | 90.64 | 83.12 | 87.87 | 1,046,883 | -0.61(-0.69%) |
Mar 25, 2020 | 91.67 | 93.12 | 84.69 | 88.48 | 1,074,382 | -2.12(-2.34%) |
Mar 24, 2020 | 82.90 | 93.08 | 78.74 | 90.60 | 1,346,621 | +17.46(+23.88%) |
Mar 23, 2020 | 71.20 | 77.39 | 68.89 | 73.13 | 787,991 | +5.08(+7.47%) |
Mar 20, 2020 | 72.04 | 73.79 | 67.58 | 68.05 | 1,267,475 | -2.65(-3.75%) |
Mar 19, 2020 | 66.79 | 80.24 | 62.20 | 70.70 | 1,429,678 | +4.53(+6.85%) |
Mar 18, 2020 | 81.26 | 84.39 | 64.78 | 66.17 | 1,189,907 | -18.04(-21.43%) |
Mar 17, 2020 | 75.73 | 85.80 | 75.28 | 84.21 | 1,440,261 | +6.84(+8.84%) |
Mar 16, 2020 | 59.00 | 80.40 | 56.80 | 77.37 | 1,591,576 | +9.18(+13.46%) |
Mar 13, 2020 | 79.15 | 79.40 | 67.55 | 68.19 | 1,314,310 | -8.67(-11.27%) |
Mar 12, 2020 | 71.83 | 80.42 | 69.19 | 76.86 | 1,832,893 | -6.77(-8.10%) |
Mar 11, 2020 | 90.64 | 91.90 | 82.63 | 83.63 | 1,706,228 | -8.87(-9.59%) |
Mar 10, 2020 | 94.46 | 96.77 | 90.80 | 92.51 | 1,140,046 | -1.41(-1.50%) |
Mar 09, 2020 | 96.03 | 98.63 | 93.56 | 93.91 | 728,896 | -5.51(-5.54%) |
Mar 06, 2020 | 101.67 | 101.97 | 95.86 | 99.42 | 866,804 | -1.85(-1.83%) |
Mar 05, 2020 | 99.83 | 101.69 | 99.48 | 101.28 | 688,960 | +2.35(+2.37%) |
Mar 04, 2020 | 99.24 | 99.77 | 96.67 | 98.93 | 536,549 | +0.96(+0.98%) |
Mar 03, 2020 | 96.45 | 100.93 | 95.46 | 97.97 | 768,856 | +2.91(+3.06%) |
Mar 02, 2020 | 92.43 | 95.66 | 91.76 | 95.06 | 896,732 | +3.40(+3.71%) |
Feb 28, 2020 | 92.74 | 94.42 | 87.19 | 91.66 | 1,673,514 | -5.00(-5.17%) |
Feb 27, 2020 | 102.62 | 102.94 | 96.61 | 96.66 | 1,367,971 | -5.20(-5.10%) |
Feb 26, 2020 | 101.50 | 103.03 | 101.00 | 101.86 | 847,713 | -0.13(-0.13%) |
Feb 25, 2020 | 102.58 | 105.05 | 101.98 | 101.99 | 765,641 | -2.70(-2.58%) |
Feb 24, 2020 | 107.92 | 108.03 | 103.76 | 104.69 | 795,627 | +1.03(+1.00%) |
Feb 21, 2020 | 103.51 | 104.80 | 102.62 | 103.65 | 723,880 | +1.73(+1.70%) |
Feb 20, 2020 | 100.47 | 102.57 | 100.32 | 101.92 | 560,873 | +1.43(+1.43%) |
Feb 19, 2020 | 99.96 | 102.04 | 99.40 | 100.49 | 850,636 | +1.09(+1.10%) |
Feb 18, 2020 | 97.87 | 100.35 | 97.80 | 99.40 | 569,230 | +1.61(+1.64%) |
Feb 14, 2020 | 98.52 | 98.52 | 96.34 | 97.79 | 745,982 | -1.24(-1.25%) |
Feb 13, 2020 | 100.98 | 101.14 | 98.93 | 99.03 | 707,627 | -1.06(-1.06%) |
Feb 12, 2020 | 102.20 | 102.25 | 99.54 | 100.09 | 500,645 | -1.24(-1.22%) |
Feb 11, 2020 | 101.18 | 102.36 | 100.45 | 101.33 | 496,220 | -0.20(-0.20%) |
Feb 10, 2020 | 100.28 | 101.85 | 99.87 | 101.52 | 546,701 | +1.13(+1.13%) |
Feb 07, 2020 | 103.49 | 103.78 | 100.26 | 100.39 | 481,184 | -2.94(-2.85%) |
Feb 06, 2020 | 104.99 | 107.37 | 99.77 | 103.34 | 1,075,625 | -3.16(-2.97%) |
Feb 05, 2020 | 105.28 | 108.02 | 105.19 | 106.50 | 594,803 | +0.90(+0.86%) |
Feb 04, 2020 | 106.01 | 107.05 | 105.06 | 105.60 | 618,995 | -1.19(-1.11%) |