Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 92.06 | 93.72 | 90.26 | 92.02 | 610,076 | -0.57(-0.61%) |
Jan 28, 2021 | 91.64 | 93.63 | 91.38 | 92.59 | 539,556 | +1.06(+1.16%) |
Jan 27, 2021 | 92.85 | 94.40 | 91.17 | 91.53 | 582,504 | -1.80(-1.93%) |
Jan 26, 2021 | 92.44 | 93.73 | 92.20 | 93.33 | 424,525 | +0.80(+0.87%) |
Jan 25, 2021 | 92.04 | 92.97 | 91.21 | 92.53 | 421,815 | +0.14(+0.16%) |
Jan 22, 2021 | 91.99 | 92.66 | 91.10 | 92.38 | 468,435 | -0.02(-0.02%) |
Jan 21, 2021 | 91.86 | 92.56 | 90.72 | 92.40 | 410,187 | -0.06(-0.07%) |
Jan 20, 2021 | 89.97 | 92.71 | 89.41 | 92.47 | 659,155 | +2.54(+2.83%) |
Jan 19, 2021 | 90.80 | 90.89 | 89.74 | 89.92 | 597,226 | -0.68(-0.76%) |
Jan 15, 2021 | 89.08 | 91.28 | 88.53 | 90.61 | 578,995 | +1.26(+1.41%) |
Jan 14, 2021 | 88.19 | 89.73 | 87.40 | 89.35 | 493,897 | +1.89(+2.16%) |
Jan 13, 2021 | 87.02 | 88.24 | 86.49 | 87.46 | 984,494 | +0.43(+0.50%) |
Jan 12, 2021 | 86.22 | 87.27 | 85.60 | 87.02 | 912,915 | +0.53(+0.61%) |
Jan 11, 2021 | 86.57 | 87.43 | 86.38 | 86.49 | 802,058 | -0.70(-0.81%) |
Jan 08, 2021 | 87.20 | 87.61 | 86.36 | 87.20 | 412,489 | +0.00(+0.00%) |
Jan 07, 2021 | 88.31 | 88.47 | 86.57 | 87.20 | 588,557 | -1.13(-1.28%) |
Jan 06, 2021 | 86.43 | 88.65 | 85.90 | 88.32 | 955,580 | +2.25(+2.62%) |
Jan 05, 2021 | 86.75 | 87.40 | 85.21 | 86.07 | 944,745 | -0.68(-0.79%) |
Jan 04, 2021 | 89.89 | 90.22 | 86.59 | 86.75 | 581,503 | -3.26(-3.62%) |
Dec 31, 2020 | 90.02 | 90.02 | 90.02 | 554,687 | +1.07(+1.21%) | |
Dec 30, 2020 | 88.72 | 89.86 | 88.27 | 88.94 | 554,687 | +0.18(+0.20%) |
Dec 29, 2020 | 89.54 | 90.30 | 88.23 | 88.76 | 413,587 | -0.51(-0.58%) |
Dec 28, 2020 | 89.20 | 90.07 | 88.53 | 89.28 | 551,001 | +0.36(+0.41%) |
Dec 24, 2020 | 87.91 | 88.99 | 87.55 | 88.92 | 254,531 | +1.22(+1.39%) |
Dec 23, 2020 | 88.88 | 89.49 | 87.53 | 87.70 | 628,745 | -0.68(-0.76%) |
Dec 22, 2020 | 87.48 | 88.66 | 87.14 | 88.38 | 569,782 | +0.81(+0.93%) |
Dec 21, 2020 | 85.47 | 87.65 | 85.34 | 87.56 | 779,899 | +0.65(+0.75%) |
Dec 18, 2020 | 90.70 | 91.21 | 86.41 | 86.92 | 1,047,652 | -2.96(-3.30%) |
Dec 17, 2020 | 89.24 | 90.20 | 88.18 | 89.88 | 806,271 | +1.05(+1.19%) |
Dec 16, 2020 | 88.84 | 89.74 | 88.42 | 88.83 | 809,364 | +0.44(+0.50%) |
Dec 15, 2020 | 86.84 | 88.38 | 85.81 | 88.38 | 729,079 | +2.20(+2.55%) |
Dec 14, 2020 | 86.20 | 87.44 | 85.42 | 86.19 | 825,710 | +0.48(+0.56%) |
Dec 11, 2020 | 84.94 | 86.07 | 84.94 | 85.70 | 537,440 | +0.06(+0.07%) |
Dec 10, 2020 | 87.14 | 88.18 | 85.61 | 85.64 | 692,430 | -2.16(-2.46%) |
Dec 09, 2020 | 89.20 | 89.92 | 86.49 | 87.80 | 609,219 | -0.98(-1.11%) |
Dec 08, 2020 | 89.98 | 90.37 | 88.79 | 88.79 | 515,171 | -1.51(-1.67%) |
Dec 07, 2020 | 89.43 | 90.77 | 89.43 | 90.29 | 475,121 | +0.32(+0.36%) |
Dec 04, 2020 | 89.86 | 90.50 | 88.79 | 89.97 | 719,609 | +0.60(+0.67%) |
Dec 03, 2020 | 88.62 | 90.03 | 88.45 | 89.37 | 689,499 | +0.77(+0.87%) |
Dec 02, 2020 | 88.16 | 91.30 | 87.16 | 88.61 | 636,609 | +0.44(+0.50%) |
Dec 01, 2020 | 89.51 | 89.51 | 87.82 | 88.17 | 573,647 | -0.10(-0.11%) |
Nov 30, 2020 | 86.78 | 88.31 | 86.55 | 88.27 | 4,098,134 | +0.97(+1.12%) |
Nov 27, 2020 | 88.13 | 88.40 | 86.10 | 87.29 | 535,648 | -0.79(-0.89%) |
Nov 25, 2020 | 89.38 | 89.77 | 87.36 | 88.08 | 850,275 | -1.40(-1.57%) |
Nov 24, 2020 | 89.08 | 90.06 | 88.68 | 89.48 | 866,768 | +1.38(+1.57%) |
Nov 23, 2020 | 89.80 | 89.80 | 87.97 | 88.10 | 835,208 | -0.95(-1.06%) |
Nov 20, 2020 | 87.37 | 89.44 | 86.56 | 89.04 | 1,294,222 | +1.65(+1.89%) |
Nov 19, 2020 | 86.97 | 87.87 | 85.99 | 87.39 | 941,899 | -0.06(-0.07%) |
Nov 18, 2020 | 91.04 | 91.16 | 87.43 | 87.45 | 758,141 | -3.47(-3.82%) |
Nov 17, 2020 | 90.60 | 91.48 | 89.21 | 90.93 | 895,476 | +0.04(+0.05%) |
Nov 16, 2020 | 91.72 | 92.77 | 89.54 | 90.88 | 698,312 | +1.30(+1.45%) |
Nov 13, 2020 | 89.88 | 90.59 | 89.24 | 89.59 | 1,371,032 | +0.36(+0.40%) |
Nov 12, 2020 | 88.54 | 89.49 | 87.62 | 89.23 | 701,931 | -0.08(-0.09%) |
Nov 11, 2020 | 90.94 | 90.94 | 88.95 | 89.31 | 1,086,968 | -1.25(-1.38%) |
Nov 10, 2020 | 87.07 | 92.07 | 87.07 | 90.56 | 1,227,209 | +2.50(+2.84%) |
Nov 09, 2020 | 93.71 | 98.24 | 87.74 | 88.06 | 1,505,189 | +2.68(+3.14%) |
Nov 06, 2020 | 86.94 | 87.32 | 84.93 | 85.38 | 1,094,474 | -1.66(-1.91%) |
Nov 05, 2020 | 87.59 | 88.13 | 86.67 | 87.04 | 564,050 | +0.07(+0.08%) |
Nov 04, 2020 | 87.77 | 88.37 | 86.62 | 86.97 | 895,128 | -0.89(-1.02%) |
Nov 03, 2020 | 85.44 | 88.43 | 84.78 | 87.87 | 468,626 | +3.46(+4.09%) |
Nov 02, 2020 | 82.88 | 84.56 | 82.06 | 84.41 | 753,151 | +2.03(+2.46%) |
Oct 30, 2020 | 79.19 | 83.12 | 78.89 | 82.38 | 1,345,727 | +3.97(+5.06%) |
Oct 29, 2020 | 78.51 | 80.05 | 77.51 | 78.42 | 1,266,398 | -0.34(-0.43%) |
Oct 28, 2020 | 78.59 | 78.95 | 77.79 | 78.76 | 1,602,376 | -1.00(-1.25%) |
Oct 27, 2020 | 80.99 | 81.99 | 79.76 | 79.76 | 868,432 | -1.36(-1.67%) |
Oct 26, 2020 | 81.97 | 81.97 | 80.08 | 81.11 | 527,770 | -1.40(-1.70%) |
Oct 23, 2020 | 82.84 | 83.20 | 82.16 | 82.52 | 381,694 | +0.17(+0.21%) |
Oct 22, 2020 | 81.68 | 83.10 | 81.67 | 82.35 | 477,933 | +0.77(+0.94%) |
Oct 21, 2020 | 81.58 | 82.54 | 80.99 | 81.58 | 772,660 | +0.05(+0.07%) |
Oct 20, 2020 | 81.89 | 82.46 | 81.10 | 81.52 | 640,161 | +0.26(+0.32%) |
Oct 19, 2020 | 82.89 | 82.89 | 81.18 | 81.27 | 703,172 | -1.06(-1.29%) |
Oct 16, 2020 | 84.11 | 84.11 | 82.02 | 82.33 | 717,034 | -2.05(-2.42%) |
Oct 15, 2020 | 84.15 | 85.49 | 83.85 | 84.37 | 488,021 | -0.64(-0.76%) |
Oct 14, 2020 | 85.87 | 86.08 | 84.85 | 85.02 | 833,230 | -1.12(-1.30%) |
Oct 13, 2020 | 86.17 | 87.14 | 85.28 | 86.13 | 691,212 | -0.61(-0.70%) |
Oct 12, 2020 | 86.25 | 87.23 | 85.77 | 86.74 | 862,693 | +0.71(+0.83%) |
Oct 09, 2020 | 88.03 | 88.41 | 85.85 | 86.03 | 609,658 | -1.55(-1.77%) |
Oct 08, 2020 | 86.65 | 87.65 | 86.06 | 87.58 | 465,003 | +1.39(+1.62%) |
Oct 07, 2020 | 86.95 | 87.21 | 85.55 | 86.19 | 654,753 | -0.33(-0.38%) |
Oct 06, 2020 | 86.70 | 87.53 | 85.44 | 86.52 | 1,122,017 | +0.28(+0.32%) |
Oct 05, 2020 | 85.37 | 86.28 | 84.36 | 86.24 | 909,845 | +1.54(+1.81%) |
Oct 02, 2020 | 81.04 | 85.05 | 80.18 | 84.70 | 914,208 | +2.55(+3.10%) |
Oct 01, 2020 | 79.62 | 82.19 | 79.37 | 82.16 | 661,367 | +2.69(+3.38%) |
Sep 30, 2020 | 80.49 | 80.77 | 78.68 | 79.47 | 875,722 | -0.39(-0.49%) |
Sep 29, 2020 | 79.93 | 80.64 | 78.94 | 79.86 | 698,332 | -0.64(-0.80%) |
Sep 28, 2020 | 81.23 | 81.86 | 80.44 | 80.51 | 708,541 | +0.56(+0.70%) |
Sep 25, 2020 | 78.13 | 79.97 | 77.78 | 79.95 | 836,634 | +1.88(+2.40%) |
Sep 24, 2020 | 77.88 | 78.75 | 77.26 | 78.07 | 1,302,277 | +0.18(+0.23%) |
Sep 23, 2020 | 78.47 | 79.62 | 77.88 | 77.90 | 1,220,838 | -0.53(-0.68%) |
Sep 22, 2020 | 76.74 | 79.10 | 76.74 | 78.43 | 909,238 | +1.79(+2.33%) |
Sep 21, 2020 | 77.44 | 77.99 | 76.28 | 76.64 | 1,457,184 | -2.10(-2.66%) |
Sep 18, 2020 | 80.42 | 80.59 | 78.59 | 78.74 | 1,573,718 | -2.09(-2.58%) |
Sep 17, 2020 | 81.15 | 81.82 | 80.13 | 80.82 | 993,949 | -1.04(-1.28%) |
Sep 16, 2020 | 81.92 | 83.10 | 81.38 | 81.87 | 686,789 | +0.44(+0.54%) |
Sep 15, 2020 | 82.19 | 82.95 | 81.04 | 81.43 | 884,552 | -1.05(-1.28%) |
Sep 14, 2020 | 79.98 | 83.13 | 79.98 | 82.48 | 805,590 | +3.10(+3.90%) |
Sep 11, 2020 | 80.04 | 80.05 | 78.27 | 79.38 | 826,803 | -0.65(-0.82%) |
Sep 10, 2020 | 80.86 | 81.11 | 79.71 | 80.04 | 793,918 | -0.88(-1.09%) |
Sep 09, 2020 | 81.02 | 82.46 | 80.30 | 80.92 | 1,023,782 | +0.35(+0.44%) |
Sep 08, 2020 | 81.59 | 82.29 | 79.74 | 80.57 | 1,068,683 | -1.90(-2.31%) |
Sep 04, 2020 | 82.22 | 83.36 | 81.26 | 82.47 | 1,004,775 | +0.92(+1.13%) |
Sep 03, 2020 | 81.57 | 83.01 | 80.56 | 81.55 | 785,576 | +0.32(+0.39%) |
Sep 02, 2020 | 80.40 | 81.31 | 79.85 | 81.23 | 946,447 | +0.70(+0.87%) |
Sep 01, 2020 | 79.91 | 80.55 | 79.08 | 80.53 | 807,390 | +0.05(+0.07%) |
Aug 31, 2020 | 80.18 | 80.69 | 79.75 | 80.48 | 1,017,328 | -0.12(-0.15%) |
Aug 28, 2020 | 79.59 | 80.63 | 78.27 | 80.60 | 1,086,020 | +1.25(+1.57%) |
Aug 27, 2020 | 77.19 | 79.44 | 77.19 | 79.36 | 618,561 | +2.60(+3.39%) |
Aug 26, 2020 | 78.54 | 78.54 | 76.32 | 76.75 | 435,612 | -2.13(-2.70%) |
Aug 25, 2020 | 78.14 | 78.97 | 77.54 | 78.89 | 677,551 | +0.87(+1.11%) |
Aug 24, 2020 | 77.59 | 78.09 | 75.88 | 78.02 | 454,952 | +0.44(+0.57%) |
Aug 21, 2020 | 77.69 | 78.22 | 75.91 | 77.58 | 511,653 | -0.09(-0.11%) |
Aug 20, 2020 | 76.51 | 78.69 | 76.46 | 77.67 | 478,383 | +0.80(+1.04%) |
Aug 19, 2020 | 78.31 | 78.31 | 76.36 | 76.87 | 936,581 | -1.36(-1.74%) |
Aug 18, 2020 | 78.68 | 78.89 | 77.64 | 78.23 | 409,923 | -0.39(-0.50%) |
Aug 17, 2020 | 78.10 | 78.66 | 77.59 | 78.62 | 518,518 | +0.58(+0.75%) |
Aug 14, 2020 | 77.51 | 78.98 | 77.33 | 78.04 | 432,216 | +0.21(+0.27%) |
Aug 13, 2020 | 79.44 | 80.52 | 77.65 | 77.82 | 899,301 | -2.18(-2.72%) |
Aug 12, 2020 | 79.44 | 80.14 | 78.69 | 80.00 | 660,794 | +0.91(+1.15%) |
Aug 11, 2020 | 79.33 | 80.29 | 78.82 | 79.09 | 898,142 | +0.43(+0.55%) |
Aug 10, 2020 | 78.72 | 79.67 | 78.01 | 78.66 | 637,758 | -0.02(-0.02%) |
Aug 07, 2020 | 79.04 | 79.23 | 78.10 | 78.67 | 1,056,641 | -0.66(-0.84%) |
Aug 06, 2020 | 78.20 | 79.75 | 78.10 | 79.34 | 491,237 | +0.62(+0.79%) |
Aug 05, 2020 | 79.54 | 79.54 | 78.08 | 78.72 | 712,382 | -0.36(-0.46%) |
Aug 04, 2020 | 78.56 | 79.37 | 77.22 | 79.08 | 742,316 | +0.12(+0.16%) |
Aug 03, 2020 | 80.13 | 80.26 | 77.37 | 78.96 | 794,088 | -1.41(-1.75%) |
Jul 31, 2020 | 81.61 | 81.82 | 77.88 | 80.36 | 2,458,829 | -1.91(-2.32%) |
Jul 30, 2020 | 79.62 | 82.51 | 79.36 | 82.28 | 907,410 | +1.49(+1.84%) |
Jul 29, 2020 | 80.71 | 81.09 | 79.47 | 80.79 | 738,628 | +0.62(+0.77%) |
Jul 28, 2020 | 78.86 | 80.65 | 78.54 | 80.17 | 526,963 | +1.19(+1.50%) |
Jul 27, 2020 | 78.91 | 79.13 | 77.60 | 78.98 | 569,003 | -0.25(-0.31%) |
Jul 24, 2020 | 79.79 | 79.79 | 78.74 | 79.23 | 696,178 | -0.35(-0.44%) |
Jul 23, 2020 | 79.72 | 80.50 | 78.60 | 79.59 | 567,994 | -0.57(-0.71%) |
Jul 22, 2020 | 77.65 | 80.15 | 77.48 | 80.15 | 675,480 | +2.15(+2.76%) |
Jul 21, 2020 | 78.13 | 79.29 | 77.71 | 78.00 | 572,153 | -0.63(-0.80%) |
Jul 20, 2020 | 79.68 | 80.36 | 78.21 | 78.63 | 771,370 | -1.65(-2.05%) |
Jul 17, 2020 | 79.91 | 80.47 | 78.91 | 80.28 | 808,837 | +0.65(+0.82%) |
Jul 16, 2020 | 80.66 | 80.84 | 79.52 | 79.62 | 642,903 | -1.30(-1.61%) |
Jul 15, 2020 | 81.26 | 81.74 | 80.36 | 80.92 | 876,021 | +0.65(+0.82%) |
Jul 14, 2020 | 79.45 | 80.62 | 79.03 | 80.27 | 610,624 | +0.81(+1.01%) |
Jul 13, 2020 | 79.49 | 80.66 | 78.41 | 79.46 | 618,626 | +0.37(+0.47%) |
Jul 10, 2020 | 78.53 | 79.78 | 78.37 | 79.09 | 437,526 | +0.65(+0.82%) |
Jul 09, 2020 | 78.75 | 79.05 | 78.06 | 78.44 | 434,118 | -0.74(-0.94%) |
Jul 08, 2020 | 79.42 | 80.05 | 78.83 | 79.19 | 469,532 | -0.20(-0.26%) |
Jul 07, 2020 | 80.18 | 80.92 | 79.28 | 79.39 | 753,372 | -2.00(-2.46%) |
Jul 06, 2020 | 84.60 | 84.60 | 81.26 | 81.39 | 501,992 | -1.42(-1.71%) |
Jul 02, 2020 | 84.40 | 84.64 | 82.37 | 82.81 | 883,980 | -0.21(-0.26%) |
Jul 01, 2020 | 80.98 | 83.36 | 80.09 | 83.02 | 544,463 | +2.29(+2.84%) |
Jun 30, 2020 | 79.51 | 81.49 | 79.51 | 80.73 | 815,485 | +1.18(+1.48%) |
Jun 29, 2020 | 78.45 | 79.70 | 77.03 | 79.55 | 628,036 | +1.80(+2.31%) |
Jun 26, 2020 | 78.01 | 78.94 | 77.22 | 77.75 | 1,055,558 | -0.89(-1.14%) |
Jun 25, 2020 | 77.71 | 78.76 | 77.23 | 78.65 | 527,490 | +0.60(+0.78%) |
Jun 24, 2020 | 78.31 | 79.43 | 75.97 | 78.04 | 1,009,768 | -1.45(-1.82%) |
Jun 23, 2020 | 81.80 | 82.16 | 79.48 | 79.49 | 746,833 | -1.72(-2.12%) |
Jun 22, 2020 | 81.68 | 82.13 | 80.00 | 81.21 | 939,725 | -0.77(-0.94%) |
Jun 19, 2020 | 83.79 | 83.92 | 81.98 | 81.98 | 2,208,187 | -0.71(-0.86%) |
Jun 18, 2020 | 81.87 | 83.27 | 81.85 | 82.69 | 690,658 | -0.32(-0.38%) |
Jun 17, 2020 | 85.48 | 85.88 | 82.53 | 83.01 | 845,661 | -1.91(-2.25%) |
Jun 16, 2020 | 85.47 | 86.70 | 84.14 | 84.92 | 732,972 | +2.69(+3.27%) |
Jun 15, 2020 | 80.55 | 83.37 | 80.55 | 82.22 | 1,025,146 | -1.33(-1.59%) |
Jun 12, 2020 | 84.54 | 84.77 | 81.80 | 83.56 | 2,182,636 | +2.04(+2.51%) |
Jun 11, 2020 | 81.11 | 83.15 | 80.38 | 81.51 | 1,384,801 | -3.36(-3.96%) |
Jun 10, 2020 | 87.04 | 87.04 | 84.02 | 84.87 | 803,484 | -2.62(-3.00%) |
Jun 09, 2020 | 87.08 | 88.53 | 86.61 | 87.49 | 548,209 | -1.54(-1.73%) |
Jun 08, 2020 | 87.01 | 89.17 | 86.91 | 89.04 | 1,010,563 | +3.45(+4.03%) |
Jun 05, 2020 | 88.61 | 89.00 | 85.56 | 85.59 | 1,080,767 | +1.76(+2.10%) |
Jun 04, 2020 | 84.30 | 84.78 | 83.17 | 83.83 | 982,292 | -1.07(-1.26%) |
Jun 03, 2020 | 82.22 | 85.28 | 82.22 | 84.90 | 976,265 | +3.62(+4.45%) |
Jun 02, 2020 | 82.58 | 83.01 | 80.82 | 81.28 | 699,245 | -0.53(-0.64%) |
Jun 01, 2020 | 80.13 | 82.84 | 80.13 | 81.80 | 756,766 | +1.53(+1.90%) |
May 29, 2020 | 80.44 | 82.22 | 79.72 | 80.28 | 2,476,468 | -0.86(-1.06%) |
May 28, 2020 | 81.11 | 81.51 | 79.14 | 81.14 | 873,875 | +0.97(+1.21%) |
May 27, 2020 | 82.72 | 82.94 | 78.68 | 80.16 | 1,089,746 | -0.62(-0.77%) |
May 26, 2020 | 80.93 | 82.28 | 80.31 | 80.79 | 965,596 | +3.13(+4.03%) |
May 22, 2020 | 77.65 | 77.96 | 77.11 | 77.66 | 500,403 | -0.18(-0.23%) |
May 21, 2020 | 77.90 | 79.70 | 77.60 | 77.83 | 1,011,616 | -0.57(-0.73%) |
May 20, 2020 | 78.54 | 78.95 | 77.39 | 78.40 | 982,040 | +0.47(+0.61%) |
May 19, 2020 | 79.27 | 80.49 | 77.81 | 77.93 | 1,428,367 | -1.78(-2.23%) |
May 18, 2020 | 76.71 | 80.29 | 76.61 | 79.71 | 911,056 | +6.24(+8.50%) |
May 15, 2020 | 72.25 | 73.69 | 71.19 | 73.47 | 1,132,552 | +0.51(+0.70%) |
May 14, 2020 | 72.30 | 73.20 | 70.83 | 72.96 | 1,112,394 | -0.59(-0.80%) |
May 13, 2020 | 72.96 | 74.25 | 72.14 | 73.55 | 940,115 | -0.25(-0.34%) |
May 12, 2020 | 76.66 | 76.74 | 73.25 | 73.80 | 1,038,927 | -2.71(-3.54%) |
May 11, 2020 | 77.07 | 78.68 | 76.14 | 76.51 | 1,013,784 | -1.04(-1.35%) |
May 08, 2020 | 77.67 | 80.05 | 76.11 | 77.55 | 825,717 | +1.05(+1.38%) |
May 07, 2020 | 74.84 | 78.41 | 74.44 | 76.50 | 752,571 | +2.78(+3.77%) |
May 06, 2020 | 75.68 | 76.68 | 73.57 | 73.72 | 615,827 | -1.68(-2.23%) |
May 05, 2020 | 76.35 | 76.89 | 75.22 | 75.40 | 517,205 | +0.13(+0.17%) |
May 04, 2020 | 73.51 | 75.37 | 72.98 | 75.27 | 730,213 | +0.64(+0.86%) |
May 01, 2020 | 75.10 | 76.21 | 74.24 | 74.63 | 665,798 | -2.58(-3.34%) |
Apr 30, 2020 | 76.84 | 77.59 | 75.23 | 77.21 | 1,850,328 | -0.71(-0.91%) |
Apr 29, 2020 | 77.89 | 79.07 | 75.97 | 77.92 | 1,075,128 | +2.16(+2.85%) |
Apr 28, 2020 | 77.99 | 78.89 | 74.53 | 75.76 | 747,042 | +0.07(+0.09%) |
Apr 27, 2020 | 74.20 | 76.42 | 73.84 | 75.69 | 584,111 | +2.32(+3.17%) |
Apr 24, 2020 | 73.34 | 74.00 | 71.80 | 73.37 | 745,758 | +0.57(+0.78%) |
Apr 23, 2020 | 74.05 | 74.36 | 72.02 | 72.80 | 971,848 | -1.07(-1.45%) |
Apr 22, 2020 | 73.35 | 74.32 | 71.89 | 73.87 | 858,839 | +2.11(+2.94%) |
Apr 21, 2020 | 71.11 | 72.42 | 70.18 | 71.76 | 1,063,400 | -1.31(-1.79%) |
Apr 20, 2020 | 75.50 | 75.69 | 72.84 | 73.06 | 1,109,771 | -3.93(-5.10%) |
Apr 17, 2020 | 76.21 | 77.57 | 75.81 | 76.99 | 809,520 | +3.51(+4.77%) |
Apr 16, 2020 | 75.16 | 75.16 | 72.06 | 73.48 | 926,643 | -1.30(-1.74%) |
Apr 15, 2020 | 72.93 | 75.98 | 72.77 | 74.78 | 1,014,041 | -1.50(-1.97%) |
Apr 14, 2020 | 77.13 | 77.88 | 75.15 | 76.28 | 927,353 | +1.60(+2.15%) |
Apr 13, 2020 | 77.48 | 78.70 | 74.53 | 74.68 | 679,958 | -3.43(-4.39%) |
Apr 09, 2020 | 76.97 | 79.85 | 76.83 | 78.10 | 873,967 | +2.97(+3.96%) |
Apr 08, 2020 | 70.99 | 75.79 | 69.88 | 75.13 | 1,049,333 | +4.57(+6.47%) |
Apr 07, 2020 | 74.31 | 75.27 | 70.28 | 70.56 | 1,232,880 | +0.48(+0.69%) |
Apr 06, 2020 | 67.09 | 71.21 | 65.68 | 70.08 | 1,967,325 | +7.00(+11.10%) |
Apr 03, 2020 | 62.67 | 65.05 | 61.69 | 63.08 | 1,708,011 | -0.32(-0.50%) |
Apr 02, 2020 | 64.17 | 68.08 | 62.57 | 63.39 | 1,054,060 | -2.33(-3.55%) |
Apr 01, 2020 | 66.44 | 66.82 | 62.49 | 65.73 | 1,228,892 | -3.74(-5.39%) |
Mar 31, 2020 | 72.63 | 72.63 | 67.37 | 69.47 | 1,822,646 | -3.59(-4.92%) |
Mar 30, 2020 | 75.38 | 76.64 | 68.15 | 73.06 | 1,668,418 | -1.33(-1.79%) |
Mar 27, 2020 | 68.17 | 77.51 | 67.40 | 74.40 | 1,370,651 | +3.50(+4.94%) |
Mar 26, 2020 | 65.28 | 71.12 | 63.48 | 70.90 | 1,368,136 | +6.43(+9.98%) |
Mar 25, 2020 | 60.80 | 67.79 | 60.00 | 64.46 | 1,412,162 | +3.49(+5.72%) |
Mar 24, 2020 | 60.66 | 62.22 | 58.00 | 60.97 | 1,398,273 | +2.54(+4.35%) |
Mar 23, 2020 | 61.43 | 61.43 | 54.25 | 58.43 | 1,353,758 | -3.25(-5.26%) |
Mar 20, 2020 | 67.49 | 68.08 | 60.23 | 61.68 | 1,149,504 | -5.74(-8.51%) |
Mar 19, 2020 | 66.83 | 69.85 | 65.20 | 67.42 | 1,890,775 | +0.44(+0.66%) |
Mar 18, 2020 | 70.26 | 72.26 | 61.43 | 66.97 | 1,641,744 | -7.87(-10.51%) |
Mar 17, 2020 | 69.64 | 75.06 | 66.88 | 74.84 | 1,912,037 | +6.42(+9.39%) |
Mar 16, 2020 | 75.88 | 76.00 | 68.41 | 68.41 | 1,521,629 | -14.91(-17.89%) |
Mar 13, 2020 | 79.87 | 84.00 | 74.92 | 83.32 | 1,828,264 | +7.35(+9.68%) |
Mar 12, 2020 | 76.97 | 80.53 | 70.16 | 75.97 | 2,892,238 | -6.82(-8.24%) |
Mar 11, 2020 | 86.61 | 87.96 | 81.95 | 82.79 | 2,252,758 | -6.13(-6.89%) |
Mar 10, 2020 | 89.09 | 90.83 | 85.14 | 88.92 | 2,142,617 | +0.04(+0.05%) |
Mar 09, 2020 | 93.75 | 93.75 | 88.01 | 88.88 | 1,527,434 | -10.05(-10.16%) |
Mar 06, 2020 | 97.53 | 99.66 | 95.63 | 98.93 | 867,887 | -0.74(-0.74%) |
Mar 05, 2020 | 98.16 | 99.87 | 97.57 | 99.67 | 638,198 | -0.19(-0.19%) |
Mar 04, 2020 | 96.93 | 99.86 | 96.52 | 99.86 | 1,158,232 | +4.78(+5.03%) |
Mar 03, 2020 | 96.20 | 97.99 | 94.43 | 95.08 | 1,585,097 | -0.68(-0.71%) |
Mar 02, 2020 | 92.66 | 96.27 | 92.12 | 95.75 | 1,494,863 | +3.74(+4.07%) |
Feb 28, 2020 | 94.44 | 94.63 | 89.78 | 92.01 | 1,709,628 | -4.15(-4.32%) |
Feb 27, 2020 | 100.22 | 100.56 | 96.16 | 96.16 | 1,137,388 | -4.91(-4.86%) |
Feb 26, 2020 | 101.41 | 102.40 | 101.08 | 101.08 | 860,097 | -0.11(-0.11%) |
Feb 25, 2020 | 103.65 | 103.89 | 101.12 | 101.19 | 912,736 | -2.33(-2.25%) |
Feb 24, 2020 | 103.37 | 104.82 | 103.27 | 103.52 | 698,656 | -1.03(-0.99%) |
Feb 21, 2020 | 103.94 | 104.67 | 103.84 | 104.55 | 638,332 | +0.62(+0.60%) |
Feb 20, 2020 | 102.33 | 104.14 | 101.98 | 103.92 | 788,882 | +1.64(+1.60%) |
Feb 19, 2020 | 103.14 | 103.23 | 102.21 | 102.28 | 871,583 | -0.78(-0.76%) |
Feb 18, 2020 | 103.36 | 103.63 | 102.26 | 103.06 | 580,572 | -0.16(-0.15%) |
Feb 14, 2020 | 102.27 | 103.22 | 102.22 | 103.22 | 522,575 | +1.15(+1.12%) |
Feb 13, 2020 | 100.48 | 102.10 | 100.48 | 102.07 | 780,771 | +1.37(+1.36%) |
Feb 12, 2020 | 99.84 | 101.47 | 99.24 | 100.70 | 849,349 | +1.13(+1.13%) |
Feb 11, 2020 | 98.97 | 100.01 | 98.89 | 99.57 | 476,188 | +0.59(+0.60%) |
Feb 10, 2020 | 98.45 | 99.00 | 98.15 | 98.98 | 347,832 | +1.00(+1.02%) |
Feb 07, 2020 | 98.32 | 98.90 | 97.81 | 97.99 | 342,547 | -0.12(-0.12%) |
Feb 06, 2020 | 97.62 | 98.55 | 97.10 | 98.11 | 358,599 | +0.79(+0.81%) |
Feb 05, 2020 | 97.25 | 98.22 | 97.02 | 97.32 | 439,230 | -0.15(-0.15%) |
Feb 04, 2020 | 96.58 | 97.92 | 96.58 | 97.46 | 569,364 | +0.57(+0.59%) |