Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 98.99 | 99.57 | 97.59 | 98.10 | 45,568 | -1.63(-1.64%) |
Jan 28, 2021 | 99.48 | 100.65 | 99.48 | 99.73 | 32,341 | +0.95(+0.97%) |
Jan 27, 2021 | 100.25 | 100.25 | 98.45 | 98.77 | 16,505 | -2.50(-2.47%) |
Jan 26, 2021 | 101.59 | 101.59 | 101.22 | 101.27 | 23,937 | -0.17(-0.17%) |
Jan 25, 2021 | 100.94 | 101.47 | 100.33 | 101.45 | 33,155 | +0.21(+0.21%) |
Jan 22, 2021 | 101.12 | 101.44 | 100.99 | 101.24 | 30,588 | -0.40(-0.39%) |
Jan 21, 2021 | 102.05 | 102.05 | 101.45 | 101.64 | 41,831 | -0.32(-0.32%) |
Jan 20, 2021 | 101.40 | 102.07 | 101.21 | 101.96 | 31,260 | +0.92(+0.91%) |
Jan 19, 2021 | 100.90 | 101.15 | 100.68 | 101.05 | 50,951 | +0.77(+0.77%) |
Jan 15, 2021 | 100.64 | 100.67 | 99.74 | 100.27 | 25,246 | -0.62(-0.62%) |
Jan 14, 2021 | 101.27 | 101.51 | 100.89 | 100.89 | 22,987 | -0.27(-0.27%) |
Jan 13, 2021 | 101.11 | 101.45 | 100.86 | 101.17 | 29,750 | +0.06(+0.06%) |
Jan 12, 2021 | 101.23 | 101.25 | 100.53 | 101.11 | 108,015 | +0.00(+0.00%) |
Jan 11, 2021 | 101.09 | 101.45 | 101.01 | 101.11 | 128,024 | -0.34(-0.34%) |
Jan 08, 2021 | 101.25 | 101.52 | 100.43 | 101.45 | 40,749 | +0.40(+0.40%) |
Jan 07, 2021 | 100.45 | 101.15 | 100.45 | 101.06 | 21,167 | +1.10(+1.10%) |
Jan 06, 2021 | 98.46 | 100.56 | 98.18 | 99.96 | 29,932 | +1.00(+1.01%) |
Jan 05, 2021 | 98.40 | 99.15 | 98.15 | 98.95 | 24,462 | +0.61(+0.62%) |
Jan 04, 2021 | 99.93 | 99.93 | 97.69 | 98.34 | 35,835 | -1.38(-1.39%) |
Dec 31, 2020 | 99.73 | 99.73 | 99.73 | 38,986 | +0.78(+0.79%) | |
Dec 30, 2020 | 99.18 | 99.26 | 98.90 | 98.94 | 38,986 | +0.18(+0.18%) |
Dec 29, 2020 | 99.30 | 99.34 | 98.64 | 98.76 | 34,057 | -0.19(-0.19%) |
Dec 28, 2020 | 99.19 | 99.20 | 98.85 | 98.95 | 29,501 | +0.48(+0.48%) |
Dec 24, 2020 | 97.93 | 98.48 | 97.90 | 98.48 | 100,669 | +0.27(+0.27%) |
Dec 23, 2020 | 97.87 | 98.58 | 97.87 | 98.21 | 61,242 | +0.31(+0.31%) |
Dec 22, 2020 | 98.01 | 98.25 | 97.84 | 97.90 | 88,256 | -0.41(-0.42%) |
Dec 21, 2020 | 97.75 | 98.45 | 96.86 | 98.32 | 47,747 | -0.40(-0.40%) |
Dec 18, 2020 | 99.48 | 99.48 | 98.17 | 98.72 | 38,235 | -0.31(-0.31%) |
Dec 17, 2020 | 98.94 | 99.05 | 98.75 | 99.03 | 19,415 | +0.64(+0.65%) |
Dec 16, 2020 | 98.16 | 98.61 | 98.12 | 98.38 | 89,009 | +0.08(+0.08%) |
Dec 15, 2020 | 97.77 | 98.34 | 97.60 | 98.31 | 29,027 | +1.11(+1.14%) |
Dec 14, 2020 | 98.22 | 98.66 | 97.20 | 97.20 | 31,817 | -0.43(-0.44%) |
Dec 11, 2020 | 97.33 | 97.76 | 97.09 | 97.63 | 192,872 | -0.23(-0.23%) |
Dec 10, 2020 | 97.50 | 97.99 | 97.49 | 97.86 | 12,126 | -0.39(-0.39%) |
Dec 09, 2020 | 98.77 | 98.87 | 97.75 | 98.24 | 48,229 | -0.44(-0.45%) |
Dec 08, 2020 | 98.09 | 98.78 | 98.05 | 98.69 | 21,158 | +0.40(+0.40%) |
Dec 07, 2020 | 98.42 | 98.42 | 98.00 | 98.29 | 67,512 | -0.23(-0.23%) |
Dec 04, 2020 | 97.96 | 98.52 | 97.96 | 98.52 | 19,361 | +1.00(+1.03%) |
Dec 03, 2020 | 97.69 | 98.03 | 97.35 | 97.51 | 31,477 | -0.19(-0.19%) |
Dec 02, 2020 | 97.18 | 97.70 | 97.18 | 97.70 | 65,181 | +0.15(+0.15%) |
Dec 01, 2020 | 97.65 | 97.96 | 97.37 | 97.55 | 16,673 | +0.93(+0.96%) |
Nov 30, 2020 | 97.06 | 97.06 | 96.18 | 96.63 | 41,456 | -0.46(-0.48%) |
Nov 27, 2020 | 97.14 | 97.17 | 97.00 | 97.09 | 2,644 | +0.13(+0.14%) |
Nov 25, 2020 | 97.07 | 97.07 | 96.71 | 96.96 | 24,968 | -0.26(-0.27%) |
Nov 24, 2020 | 96.71 | 97.35 | 96.36 | 97.22 | 23,556 | +1.56(+1.63%) |
Nov 23, 2020 | 95.48 | 95.91 | 95.13 | 95.66 | 14,195 | +0.59(+0.62%) |
Nov 20, 2020 | 95.69 | 95.69 | 95.08 | 95.08 | 12,484 | -0.60(-0.63%) |
Nov 19, 2020 | 95.00 | 95.77 | 95.00 | 95.68 | 34,870 | +0.19(+0.20%) |
Nov 18, 2020 | 96.65 | 96.87 | 95.49 | 95.49 | 46,361 | -0.99(-1.03%) |
Nov 17, 2020 | 96.30 | 96.86 | 96.09 | 96.48 | 36,069 | -0.51(-0.53%) |
Nov 16, 2020 | 96.89 | 97.00 | 96.47 | 97.00 | 17,899 | +1.10(+1.14%) |
Nov 13, 2020 | 94.94 | 96.09 | 94.94 | 95.90 | 17,562 | +1.47(+1.56%) |
Nov 12, 2020 | 94.94 | 95.08 | 93.91 | 94.43 | 18,623 | -1.03(-1.08%) |
Nov 11, 2020 | 95.54 | 95.61 | 95.09 | 95.45 | 22,736 | +0.34(+0.36%) |
Nov 10, 2020 | 94.59 | 95.31 | 94.35 | 95.11 | 43,354 | +0.35(+0.37%) |
Nov 09, 2020 | 96.42 | 97.24 | 94.76 | 94.76 | 19,290 | +2.23(+2.41%) |
Nov 06, 2020 | 92.63 | 92.88 | 92.23 | 92.53 | 21,054 | -0.03(-0.03%) |
Nov 05, 2020 | 92.32 | 92.98 | 92.32 | 92.56 | 16,810 | +1.46(+1.60%) |
Nov 04, 2020 | 90.70 | 92.38 | 90.27 | 91.11 | 33,326 | +1.34(+1.50%) |
Nov 03, 2020 | 89.01 | 90.18 | 89.01 | 89.76 | 34,668 | +1.68(+1.91%) |
Nov 02, 2020 | 87.73 | 88.38 | 87.48 | 88.08 | 30,381 | +1.21(+1.39%) |
Oct 30, 2020 | 86.89 | 87.30 | 85.89 | 86.87 | 20,736 | -0.50(-0.57%) |
Oct 29, 2020 | 86.58 | 88.02 | 86.48 | 87.37 | 29,352 | +0.80(+0.93%) |
Oct 28, 2020 | 88.12 | 88.27 | 86.57 | 86.57 | 19,412 | -3.07(-3.43%) |
Oct 27, 2020 | 90.22 | 90.35 | 89.64 | 89.64 | 18,303 | -0.57(-0.63%) |
Oct 26, 2020 | 91.02 | 91.03 | 89.50 | 90.21 | 12,452 | -1.74(-1.89%) |
Oct 23, 2020 | 92.04 | 92.04 | 91.51 | 91.95 | 28,988 | +0.17(+0.19%) |
Oct 22, 2020 | 91.41 | 91.86 | 90.99 | 91.78 | 32,137 | +0.57(+0.62%) |
Oct 21, 2020 | 91.15 | 91.73 | 91.11 | 91.21 | 21,485 | -0.16(-0.18%) |
Oct 20, 2020 | 91.62 | 92.13 | 91.08 | 91.37 | 15,313 | +0.44(+0.49%) |
Oct 19, 2020 | 92.50 | 92.68 | 90.85 | 90.93 | 16,951 | -1.41(-1.53%) |
Oct 16, 2020 | 92.88 | 92.88 | 92.34 | 92.34 | 17,668 | +0.12(+0.13%) |
Oct 15, 2020 | 91.21 | 92.40 | 91.21 | 92.21 | 22,131 | -0.15(-0.16%) |
Oct 14, 2020 | 93.09 | 93.26 | 92.27 | 92.36 | 15,938 | -0.57(-0.61%) |
Oct 13, 2020 | 93.19 | 93.19 | 92.75 | 92.93 | 17,491 | -0.70(-0.75%) |
Oct 12, 2020 | 93.06 | 93.85 | 93.06 | 93.63 | 10,995 | +1.12(+1.22%) |
Oct 09, 2020 | 92.20 | 92.69 | 92.12 | 92.51 | 134,576 | +0.64(+0.70%) |
Oct 08, 2020 | 91.64 | 91.89 | 91.40 | 91.86 | 300,185 | +0.84(+0.92%) |
Oct 07, 2020 | 90.76 | 91.27 | 90.57 | 91.02 | 323,436 | +1.26(+1.40%) |
Oct 06, 2020 | 90.78 | 91.49 | 89.56 | 89.76 | 16,775 | -0.88(-0.97%) |
Oct 05, 2020 | 89.95 | 90.70 | 89.87 | 90.64 | 26,593 | +1.37(+1.54%) |
Oct 02, 2020 | 89.01 | 89.70 | 88.79 | 89.27 | 325,650 | -0.43(-0.47%) |
Oct 01, 2020 | 89.97 | 89.97 | 89.39 | 89.70 | 22,251 | +0.26(+0.29%) |
Sep 30, 2020 | 89.32 | 90.08 | 88.89 | 89.44 | 39,640 | +0.76(+0.85%) |
Sep 29, 2020 | 89.01 | 89.27 | 88.53 | 88.69 | 15,602 | -0.29(-0.33%) |
Sep 28, 2020 | 88.99 | 89.41 | 88.78 | 88.98 | 30,880 | +1.20(+1.37%) |
Sep 25, 2020 | 86.51 | 87.95 | 86.11 | 87.78 | 32,057 | +1.12(+1.29%) |
Sep 24, 2020 | 86.00 | 87.37 | 85.72 | 86.66 | 333,667 | +0.20(+0.24%) |
Sep 23, 2020 | 87.88 | 88.17 | 86.31 | 86.46 | 629,447 | -1.80(-2.03%) |
Sep 22, 2020 | 87.96 | 88.35 | 87.27 | 88.25 | 211,052 | +0.73(+0.83%) |
Sep 21, 2020 | 87.77 | 87.77 | 86.47 | 87.52 | 26,059 | -1.49(-1.68%) |
Sep 18, 2020 | 90.05 | 90.05 | 88.54 | 89.02 | 14,811 | -0.71(-0.79%) |
Sep 17, 2020 | 89.04 | 90.17 | 88.89 | 89.73 | 22,499 | -0.60(-0.66%) |
Sep 16, 2020 | 90.81 | 91.21 | 90.30 | 90.32 | 13,868 | -0.07(-0.07%) |
Sep 15, 2020 | 90.76 | 90.90 | 90.28 | 90.39 | 34,901 | +0.31(+0.35%) |
Sep 14, 2020 | 90.35 | 90.44 | 90.00 | 90.08 | 20,044 | +1.23(+1.38%) |
Sep 11, 2020 | 88.89 | 89.27 | 88.20 | 88.85 | 35,760 | +0.26(+0.29%) |
Sep 10, 2020 | 90.28 | 90.45 | 88.48 | 88.59 | 39,292 | -1.42(-1.58%) |
Sep 09, 2020 | 89.42 | 90.64 | 89.41 | 90.01 | 46,905 | +1.45(+1.63%) |
Sep 08, 2020 | 89.43 | 89.44 | 88.43 | 88.56 | 21,175 | -2.01(-2.22%) |
Sep 04, 2020 | 91.56 | 91.56 | 89.21 | 90.58 | 55,544 | -0.51(-0.56%) |
Sep 03, 2020 | 93.50 | 93.58 | 90.58 | 91.09 | 20,311 | -2.70(-2.88%) |
Sep 02, 2020 | 92.38 | 93.99 | 92.17 | 93.79 | 48,591 | +1.65(+1.80%) |
Sep 01, 2020 | 91.61 | 92.14 | 91.60 | 92.14 | 16,631 | +0.39(+0.42%) |
Aug 31, 2020 | 92.31 | 92.31 | 91.75 | 91.75 | 61,884 | -0.48(-0.52%) |
Aug 28, 2020 | 91.76 | 92.23 | 91.51 | 92.23 | 18,514 | +0.69(+0.75%) |
Aug 27, 2020 | 91.27 | 91.84 | 91.15 | 91.55 | 12,393 | +0.43(+0.47%) |
Aug 26, 2020 | 90.96 | 91.22 | 90.66 | 91.12 | 38,009 | +0.33(+0.36%) |
Aug 25, 2020 | 90.99 | 90.99 | 90.52 | 90.79 | 27,974 | +0.22(+0.24%) |
Aug 24, 2020 | 90.25 | 90.60 | 90.10 | 90.57 | 170,707 | +0.87(+0.97%) |
Aug 21, 2020 | 89.47 | 89.71 | 89.35 | 89.70 | 28,565 | +0.16(+0.18%) |
Aug 20, 2020 | 89.04 | 89.58 | 89.04 | 89.54 | 57,797 | +0.01(+0.01%) |
Aug 19, 2020 | 89.97 | 90.06 | 89.40 | 89.53 | 16,185 | -0.33(-0.37%) |
Aug 18, 2020 | 89.98 | 90.07 | 89.61 | 89.86 | 17,097 | -0.05(-0.05%) |
Aug 17, 2020 | 89.90 | 90.11 | 89.80 | 89.91 | 20,708 | +0.21(+0.23%) |
Aug 14, 2020 | 89.27 | 89.92 | 89.27 | 89.70 | 166,422 | +0.08(+0.08%) |
Aug 13, 2020 | 89.68 | 89.90 | 89.37 | 89.62 | 24,032 | -0.31(-0.35%) |
Aug 12, 2020 | 89.62 | 90.13 | 89.62 | 89.94 | 95,715 | +0.96(+1.08%) |
Aug 11, 2020 | 90.09 | 90.09 | 88.76 | 88.98 | 26,840 | -0.46(-0.52%) |
Aug 10, 2020 | 89.36 | 89.45 | 89.02 | 89.44 | 48,561 | +0.39(+0.44%) |
Aug 07, 2020 | 88.54 | 89.08 | 88.52 | 89.05 | 23,275 | +0.40(+0.45%) |
Aug 06, 2020 | 88.43 | 88.65 | 88.11 | 88.65 | 171,742 | +0.25(+0.28%) |
Aug 05, 2020 | 88.35 | 88.49 | 88.17 | 88.40 | 12,654 | +0.52(+0.59%) |
Aug 04, 2020 | 87.61 | 87.89 | 87.34 | 87.88 | 36,223 | +0.31(+0.36%) |
Aug 03, 2020 | 87.50 | 87.74 | 87.27 | 87.57 | 22,133 | +0.53(+0.61%) |
Jul 31, 2020 | 87.21 | 87.21 | 85.88 | 87.04 | 237,836 | +0.11(+0.13%) |
Jul 30, 2020 | 86.44 | 87.03 | 85.94 | 86.93 | 241,968 | -0.44(-0.51%) |
Jul 29, 2020 | 86.57 | 87.57 | 86.57 | 87.37 | 25,982 | +0.88(+1.02%) |
Jul 28, 2020 | 87.00 | 87.08 | 86.46 | 86.49 | 43,338 | -0.40(-0.46%) |
Jul 27, 2020 | 86.78 | 86.92 | 86.34 | 86.89 | 14,555 | +0.41(+0.47%) |
Jul 24, 2020 | 86.84 | 86.85 | 86.20 | 86.48 | 17,774 | -0.83(-0.95%) |
Jul 23, 2020 | 87.81 | 88.13 | 87.08 | 87.32 | 15,287 | -0.58(-0.66%) |
Jul 22, 2020 | 87.35 | 87.98 | 87.35 | 87.89 | 181,979 | +0.65(+0.75%) |
Jul 21, 2020 | 87.34 | 87.68 | 87.12 | 87.24 | 19,435 | +0.35(+0.40%) |
Jul 20, 2020 | 86.74 | 87.05 | 86.39 | 86.89 | 283,215 | +0.18(+0.21%) |
Jul 17, 2020 | 86.61 | 86.84 | 86.22 | 86.71 | 14,917 | +0.45(+0.53%) |
Jul 16, 2020 | 85.84 | 86.36 | 85.84 | 86.26 | 18,821 | -0.14(-0.16%) |
Jul 15, 2020 | 86.32 | 86.55 | 85.85 | 86.40 | 29,071 | +0.93(+1.08%) |
Jul 14, 2020 | 83.77 | 85.47 | 83.77 | 85.47 | 23,137 | +1.16(+1.38%) |
Jul 13, 2020 | 85.22 | 85.87 | 84.16 | 84.31 | 105,359 | -0.48(-0.57%) |
Jul 10, 2020 | 83.88 | 84.79 | 83.72 | 84.79 | 24,968 | +1.06(+1.26%) |
Jul 09, 2020 | 84.52 | 84.59 | 82.94 | 83.73 | 25,061 | -0.74(-0.87%) |
Jul 08, 2020 | 84.34 | 84.64 | 83.89 | 84.47 | 35,180 | +0.35(+0.42%) |
Jul 07, 2020 | 84.74 | 84.98 | 84.12 | 84.12 | 150,514 | -1.00(-1.18%) |
Jul 06, 2020 | 85.13 | 85.24 | 84.80 | 85.12 | 576,970 | +0.99(+1.18%) |
Jul 02, 2020 | 84.55 | 84.93 | 83.96 | 84.13 | 23,699 | +0.49(+0.59%) |
Jul 01, 2020 | 83.49 | 84.05 | 83.43 | 83.64 | 45,712 | +0.17(+0.20%) |
Jun 30, 2020 | 82.46 | 83.51 | 82.45 | 83.47 | 17,892 | +1.12(+1.35%) |
Jun 29, 2020 | 81.75 | 82.37 | 81.21 | 82.35 | 19,536 | +1.07(+1.31%) |
Jun 26, 2020 | 82.51 | 82.66 | 81.10 | 81.29 | 43,271 | -1.79(-2.15%) |
Jun 25, 2020 | 82.07 | 83.07 | 81.55 | 83.07 | 16,934 | +0.91(+1.10%) |
Jun 24, 2020 | 83.62 | 83.66 | 81.76 | 82.17 | 27,624 | -2.14(-2.53%) |
Jun 23, 2020 | 84.76 | 84.89 | 84.30 | 84.30 | 32,277 | +0.29(+0.34%) |
Jun 22, 2020 | 83.72 | 84.15 | 83.16 | 84.01 | 12,872 | +0.12(+0.14%) |
Jun 19, 2020 | 85.50 | 85.50 | 83.49 | 83.90 | 96,383 | -0.30(-0.36%) |
Jun 18, 2020 | 83.59 | 84.31 | 83.59 | 84.20 | 46,401 | -0.13(-0.15%) |
Jun 17, 2020 | 84.91 | 84.92 | 84.20 | 84.33 | 34,719 | -0.16(-0.19%) |
Jun 16, 2020 | 85.69 | 85.69 | 83.60 | 84.49 | 57,312 | +1.32(+1.59%) |
Jun 15, 2020 | 81.00 | 83.52 | 80.64 | 83.17 | 78,780 | +0.44(+0.54%) |
Jun 12, 2020 | 83.86 | 83.86 | 81.33 | 82.72 | 149,811 | +1.04(+1.27%) |
Jun 11, 2020 | 84.85 | 84.85 | 81.55 | 81.68 | 37,735 | -5.19(-5.98%) |
Jun 10, 2020 | 87.76 | 87.76 | 86.57 | 86.87 | 23,209 | -0.63(-0.72%) |
Jun 09, 2020 | 87.68 | 87.88 | 87.30 | 87.50 | 50,019 | -0.90(-1.02%) |
Jun 08, 2020 | 88.03 | 88.42 | 87.55 | 88.40 | 119,412 | +0.97(+1.11%) |
Jun 05, 2020 | 87.23 | 87.98 | 87.00 | 87.43 | 298,248 | +2.33(+2.73%) |
Jun 04, 2020 | 85.07 | 85.36 | 84.59 | 85.10 | 28,993 | -0.23(-0.27%) |
Jun 03, 2020 | 84.60 | 85.59 | 84.60 | 85.33 | 48,357 | +1.17(+1.39%) |
Jun 02, 2020 | 83.66 | 84.17 | 83.64 | 84.16 | 291,939 | +0.61(+0.73%) |
Jun 01, 2020 | 83.40 | 83.72 | 82.99 | 83.55 | 193,122 | +0.10(+0.12%) |
May 29, 2020 | 82.73 | 83.45 | 82.13 | 83.45 | 21,665 | +0.50(+0.60%) |
May 28, 2020 | 83.71 | 83.84 | 82.92 | 82.95 | 64,145 | +0.09(+0.11%) |
May 27, 2020 | 82.31 | 82.86 | 81.40 | 82.86 | 36,410 | +1.20(+1.48%) |
May 26, 2020 | 82.01 | 82.27 | 81.65 | 81.66 | 28,536 | +1.10(+1.37%) |
May 22, 2020 | 80.55 | 80.56 | 80.06 | 80.55 | 22,198 | +0.17(+0.22%) |
May 21, 2020 | 80.90 | 80.98 | 80.35 | 80.38 | 20,865 | -0.59(-0.72%) |
May 20, 2020 | 80.81 | 81.28 | 80.79 | 80.97 | 50,265 | +0.97(+1.21%) |
May 19, 2020 | 80.80 | 80.91 | 80.00 | 80.00 | 28,012 | -0.77(-0.95%) |
May 18, 2020 | 80.03 | 81.14 | 80.03 | 80.77 | 19,496 | +2.50(+3.19%) |
May 15, 2020 | 77.58 | 78.27 | 77.34 | 78.27 | 20,064 | +0.34(+0.44%) |
May 14, 2020 | 76.20 | 77.93 | 75.64 | 77.93 | 18,417 | +0.99(+1.29%) |
May 13, 2020 | 78.37 | 78.37 | 76.33 | 76.94 | 44,067 | -1.60(-2.04%) |
May 12, 2020 | 80.19 | 80.19 | 78.53 | 78.54 | 39,915 | -1.50(-1.88%) |
May 11, 2020 | 79.74 | 80.41 | 79.43 | 80.04 | 202,992 | +0.03(+0.04%) |
May 08, 2020 | 79.54 | 80.10 | 79.54 | 80.01 | 55,390 | +1.29(+1.64%) |
May 07, 2020 | 78.49 | 79.33 | 78.49 | 78.72 | 23,141 | +0.82(+1.06%) |
May 06, 2020 | 78.46 | 78.65 | 77.82 | 77.89 | 166,976 | -0.60(-0.76%) |
May 05, 2020 | 78.33 | 79.26 | 78.33 | 78.49 | 24,267 | +0.83(+1.07%) |
May 04, 2020 | 77.11 | 77.72 | 76.83 | 77.66 | 29,304 | +0.20(+0.25%) |
May 01, 2020 | 77.96 | 78.23 | 77.28 | 77.46 | 93,597 | -2.14(-2.68%) |
Apr 30, 2020 | 79.98 | 80.08 | 79.20 | 79.60 | 65,796 | -1.09(-1.35%) |
Apr 29, 2020 | 80.71 | 81.14 | 80.20 | 80.69 | 56,037 | +1.74(+2.20%) |
Apr 28, 2020 | 80.13 | 80.32 | 78.89 | 78.95 | 99,567 | -0.24(-0.31%) |
Apr 27, 2020 | 78.32 | 79.41 | 78.32 | 79.19 | 164,668 | +1.34(+1.72%) |
Apr 24, 2020 | 77.50 | 78.09 | 76.77 | 77.85 | 59,232 | +0.94(+1.22%) |
Apr 23, 2020 | 77.61 | 78.11 | 76.92 | 76.92 | 59,217 | -0.14(-0.18%) |
Apr 22, 2020 | 76.83 | 77.52 | 76.49 | 77.06 | 74,881 | +1.95(+2.59%) |
Apr 21, 2020 | 76.66 | 76.66 | 75.11 | 75.11 | 61,970 | -2.71(-3.48%) |
Apr 20, 2020 | 78.43 | 78.95 | 77.70 | 77.82 | 85,168 | -1.56(-1.96%) |
Apr 17, 2020 | 78.90 | 79.37 | 78.05 | 79.37 | 225,189 | +2.31(+3.00%) |
Apr 16, 2020 | 77.29 | 77.29 | 76.22 | 77.06 | 232,362 | +0.25(+0.33%) |
Apr 15, 2020 | 76.87 | 77.13 | 76.32 | 76.81 | 154,858 | -1.92(-2.44%) |
Apr 14, 2020 | 78.10 | 78.89 | 77.97 | 78.73 | 83,751 | +2.18(+2.85%) |
Apr 13, 2020 | 77.24 | 77.24 | 75.61 | 76.54 | 579,477 | -1.11(-1.42%) |
Apr 09, 2020 | 77.46 | 78.39 | 76.93 | 77.65 | 107,151 | +1.39(+1.82%) |
Apr 08, 2020 | 74.64 | 76.65 | 74.16 | 76.26 | 83,990 | +2.43(+3.29%) |
Apr 07, 2020 | 76.56 | 76.56 | 73.83 | 73.83 | 125,970 | -0.10(-0.14%) |
Apr 06, 2020 | 71.52 | 74.35 | 71.52 | 73.94 | 255,401 | +4.68(+6.75%) |
Apr 03, 2020 | 70.10 | 70.30 | 68.52 | 69.26 | 73,106 | -1.00(-1.42%) |
Apr 02, 2020 | 68.54 | 70.41 | 68.54 | 70.26 | 150,083 | +1.49(+2.16%) |
Apr 01, 2020 | 69.23 | 69.92 | 67.98 | 68.78 | 163,468 | -2.79(-3.90%) |
Mar 31, 2020 | 72.94 | 73.10 | 71.37 | 71.57 | 89,395 | -1.46(-1.99%) |
Mar 30, 2020 | 71.48 | 73.14 | 71.08 | 73.02 | 1,082,260 | +2.30(+3.25%) |
Mar 27, 2020 | 70.22 | 72.90 | 70.22 | 70.72 | 98,506 | -2.21(-3.03%) |
Mar 26, 2020 | 68.66 | 72.94 | 68.66 | 72.94 | 203,331 | +4.69(+6.88%) |
Mar 25, 2020 | 67.71 | 70.97 | 66.60 | 68.24 | 139,129 | +0.85(+1.27%) |
Mar 24, 2020 | 64.59 | 67.46 | 64.59 | 67.39 | 196,725 | +5.79(+9.40%) |
Mar 23, 2020 | 63.34 | 63.44 | 60.50 | 61.60 | 118,341 | -2.17(-3.41%) |
Mar 20, 2020 | 67.29 | 67.98 | 63.64 | 63.77 | 117,717 | -3.35(-4.98%) |
Mar 19, 2020 | 66.59 | 68.78 | 65.36 | 67.12 | 112,577 | +0.19(+0.28%) |
Mar 18, 2020 | 66.85 | 68.83 | 64.29 | 66.93 | 58,464 | -4.02(-5.67%) |
Mar 17, 2020 | 68.17 | 71.26 | 66.76 | 70.95 | 251,690 | +4.09(+6.12%) |
Mar 16, 2020 | 66.59 | 71.73 | 66.59 | 66.85 | 92,771 | -8.67(-11.48%) |
Mar 13, 2020 | 73.64 | 75.52 | 69.67 | 75.52 | 399,150 | +6.24(+9.01%) |
Mar 12, 2020 | 71.41 | 73.62 | 69.28 | 69.28 | 271,156 | -7.27(-9.50%) |
Mar 11, 2020 | 78.17 | 78.57 | 75.70 | 76.55 | 70,816 | -3.75(-4.67%) |
Mar 10, 2020 | 78.91 | 80.38 | 76.43 | 80.30 | 831,557 | +3.35(+4.36%) |
Mar 09, 2020 | 78.11 | 79.39 | 76.67 | 76.95 | 537,255 | -5.89(-7.11%) |
Mar 06, 2020 | 81.69 | 83.20 | 80.87 | 82.84 | 188,689 | -1.21(-1.44%) |
Mar 05, 2020 | 84.85 | 85.49 | 83.40 | 84.05 | 93,964 | -2.55(-2.94%) |
Mar 04, 2020 | 84.89 | 86.60 | 84.00 | 86.60 | 58,974 | +3.49(+4.19%) |
Mar 03, 2020 | 85.27 | 86.32 | 82.46 | 83.11 | 206,017 | -2.16(-2.53%) |
Mar 02, 2020 | 81.91 | 85.27 | 81.48 | 85.27 | 309,219 | +3.73(+4.57%) |
Feb 28, 2020 | 79.75 | 81.58 | 79.09 | 81.54 | 162,008 | -0.93(-1.12%) |
Feb 27, 2020 | 84.96 | 85.64 | 82.46 | 82.46 | 146,331 | -3.80(-4.41%) |
Feb 26, 2020 | 87.33 | 88.07 | 86.23 | 86.27 | 99,299 | -0.38(-0.44%) |
Feb 25, 2020 | 89.78 | 89.78 | 86.48 | 86.65 | 51,910 | -2.66(-2.98%) |
Feb 24, 2020 | 89.15 | 90.18 | 89.05 | 89.31 | 41,507 | -2.64(-2.87%) |
Feb 21, 2020 | 92.48 | 92.48 | 91.82 | 91.96 | 50,800 | -0.79(-0.85%) |
Feb 20, 2020 | 93.02 | 93.05 | 92.02 | 92.74 | 44,271 | -0.27(-0.29%) |
Feb 19, 2020 | 93.15 | 93.15 | 92.95 | 93.02 | 21,452 | +0.35(+0.37%) |
Feb 18, 2020 | 92.87 | 92.87 | 92.36 | 92.67 | 27,109 | -0.26(-0.28%) |
Feb 14, 2020 | 92.96 | 92.96 | 92.54 | 92.93 | 43,223 | +0.30(+0.32%) |
Feb 13, 2020 | 92.28 | 92.88 | 92.28 | 92.63 | 179,955 | -0.07(-0.07%) |
Feb 12, 2020 | 92.89 | 92.89 | 92.44 | 92.70 | 36,273 | +0.44(+0.48%) |
Feb 11, 2020 | 92.56 | 92.56 | 92.17 | 92.26 | 59,379 | +0.25(+0.27%) |
Feb 10, 2020 | 91.39 | 92.00 | 91.26 | 92.00 | 54,255 | +0.48(+0.52%) |
Feb 07, 2020 | 91.87 | 91.87 | 91.35 | 91.53 | 127,109 | -0.43(-0.47%) |
Feb 06, 2020 | 91.87 | 92.05 | 91.87 | 91.96 | 26,442 | +0.20(+0.21%) |
Feb 05, 2020 | 91.27 | 91.78 | 91.21 | 91.76 | 25,833 | +1.04(+1.15%) |
Feb 04, 2020 | 90.64 | 90.99 | 90.47 | 90.72 | 53,853 | +1.17(+1.31%) |