Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 106.44 | 106.89 | 104.79 | 104.88 | 2,313,148 | -2.02(-1.89%) |
Mar 30, 2021 | 107.26 | 107.76 | 106.60 | 106.90 | 1,678,032 | +0.28(+0.27%) |
Mar 29, 2021 | 105.93 | 107.04 | 105.63 | 106.62 | 2,901,043 | +0.70(+0.66%) |
Mar 26, 2021 | 104.93 | 106.02 | 104.59 | 105.91 | 1,598,793 | +1.20(+1.15%) |
Mar 25, 2021 | 103.78 | 104.77 | 103.01 | 104.71 | 1,709,786 | +1.70(+1.65%) |
Mar 24, 2021 | 102.66 | 103.67 | 102.39 | 103.01 | 2,906,107 | +0.90(+0.89%) |
Mar 23, 2021 | 102.03 | 103.00 | 101.75 | 102.11 | 1,973,874 | -0.35(-0.34%) |
Mar 22, 2021 | 102.37 | 103.02 | 101.44 | 102.45 | 2,973,613 | -0.91(-0.88%) |
Mar 19, 2021 | 105.27 | 105.76 | 103.17 | 103.37 | 9,592,759 | -2.56(-2.41%) |
Mar 18, 2021 | 106.34 | 107.53 | 105.46 | 105.92 | 3,342,844 | +0.18(+0.17%) |
Mar 17, 2021 | 106.36 | 106.36 | 104.62 | 105.74 | 2,388,005 | +0.00(+0.00%) |
Mar 16, 2021 | 106.43 | 106.81 | 105.01 | 105.74 | 4,117,543 | -1.31(-1.22%) |
Mar 15, 2021 | 105.59 | 107.07 | 105.52 | 107.05 | 2,311,880 | +1.40(+1.32%) |
Mar 12, 2021 | 104.97 | 105.72 | 104.65 | 105.65 | 1,860,621 | +1.81(+1.74%) |
Mar 11, 2021 | 103.13 | 104.90 | 102.95 | 103.84 | 2,552,647 | +0.05(+0.04%) |
Mar 10, 2021 | 101.76 | 103.83 | 101.23 | 103.80 | 3,518,977 | +1.94(+1.90%) |
Mar 09, 2021 | 102.53 | 102.98 | 101.36 | 101.86 | 2,489,808 | -1.54(-1.49%) |
Mar 08, 2021 | 102.89 | 106.51 | 102.36 | 103.40 | 3,255,158 | +1.52(+1.49%) |
Mar 05, 2021 | 100.78 | 102.54 | 99.94 | 101.89 | 2,364,447 | +2.07(+2.08%) |
Mar 04, 2021 | 101.80 | 102.62 | 98.53 | 99.82 | 2,454,320 | -1.74(-1.72%) |
Mar 03, 2021 | 100.35 | 102.86 | 99.97 | 101.56 | 2,241,170 | +1.44(+1.44%) |
Mar 02, 2021 | 99.51 | 100.85 | 98.78 | 100.12 | 1,475,829 | +0.70(+0.70%) |
Mar 01, 2021 | 97.54 | 100.23 | 97.40 | 99.42 | 2,017,101 | +2.83(+2.93%) |
Feb 26, 2021 | 98.35 | 98.88 | 96.57 | 96.59 | 3,085,347 | -2.02(-2.05%) |
Feb 25, 2021 | 98.77 | 100.03 | 98.58 | 98.61 | 2,082,123 | +0.43(+0.43%) |
Feb 24, 2021 | 97.55 | 99.08 | 97.45 | 98.19 | 1,742,359 | +0.32(+0.32%) |
Feb 23, 2021 | 96.39 | 98.35 | 95.45 | 97.87 | 2,786,147 | +2.45(+2.56%) |
Feb 22, 2021 | 93.57 | 96.28 | 92.94 | 95.42 | 2,447,614 | +1.69(+1.80%) |
Feb 19, 2021 | 95.32 | 95.32 | 93.60 | 93.74 | 2,841,229 | -1.48(-1.55%) |
Feb 18, 2021 | 94.86 | 95.60 | 94.37 | 95.22 | 1,866,138 | +0.20(+0.21%) |
Feb 17, 2021 | 93.27 | 95.22 | 92.92 | 95.02 | 2,508,776 | +1.50(+1.60%) |
Feb 16, 2021 | 95.14 | 95.14 | 93.41 | 93.52 | 2,301,141 | -1.11(-1.17%) |
Feb 12, 2021 | 94.35 | 95.25 | 93.81 | 94.63 | 1,327,415 | -0.05(-0.05%) |
Feb 11, 2021 | 95.14 | 95.70 | 93.65 | 94.67 | 2,229,197 | -1.01(-1.06%) |
Feb 10, 2021 | 97.50 | 97.73 | 95.48 | 95.69 | 2,073,896 | -2.07(-2.11%) |
Feb 09, 2021 | 97.39 | 98.31 | 97.20 | 97.75 | 1,162,820 | +0.45(+0.47%) |
Feb 08, 2021 | 96.95 | 97.37 | 96.00 | 97.30 | 2,107,013 | +0.42(+0.43%) |
Feb 05, 2021 | 97.02 | 97.75 | 96.51 | 96.88 | 1,923,251 | -0.19(-0.20%) |
Feb 04, 2021 | 98.64 | 99.36 | 96.11 | 97.07 | 3,053,636 | -1.69(-1.72%) |
Feb 03, 2021 | 99.57 | 100.44 | 98.23 | 98.77 | 1,876,912 | -1.62(-1.62%) |
Feb 02, 2021 | 99.97 | 101.27 | 99.27 | 100.39 | 2,270,246 | +1.88(+1.91%) |
Feb 01, 2021 | 96.99 | 98.82 | 96.91 | 98.50 | 1,707,837 | +1.39(+1.43%) |
Jan 29, 2021 | 98.37 | 98.97 | 96.97 | 97.12 | 2,366,569 | -1.92(-1.94%) |
Jan 28, 2021 | 99.89 | 100.92 | 98.68 | 99.04 | 3,025,221 | -1.10(-1.10%) |
Jan 27, 2021 | 98.59 | 102.30 | 98.35 | 100.14 | 3,086,934 | +0.90(+0.90%) |
Jan 26, 2021 | 100.60 | 100.95 | 98.91 | 99.24 | 1,190,167 | -1.30(-1.29%) |
Jan 25, 2021 | 99.72 | 101.38 | 99.56 | 100.53 | 1,240,577 | +0.47(+0.47%) |
Jan 22, 2021 | 99.85 | 100.54 | 99.22 | 100.06 | 1,366,924 | -0.26(-0.26%) |
Jan 21, 2021 | 101.05 | 101.39 | 100.32 | 100.33 | 1,771,458 | -0.25(-0.25%) |
Jan 20, 2021 | 99.77 | 101.22 | 99.47 | 100.58 | 2,199,903 | +0.66(+0.66%) |
Jan 19, 2021 | 98.40 | 100.13 | 98.18 | 99.92 | 1,385,183 | +1.69(+1.73%) |
Jan 15, 2021 | 98.50 | 99.10 | 97.88 | 98.22 | 2,347,035 | -0.60(-0.61%) |
Jan 14, 2021 | 98.76 | 99.26 | 98.03 | 98.82 | 1,580,840 | +0.16(+0.17%) |
Jan 13, 2021 | 99.09 | 99.85 | 98.01 | 98.66 | 2,233,100 | -0.82(-0.82%) |
Jan 12, 2021 | 99.29 | 100.14 | 98.91 | 99.47 | 1,345,555 | +0.57(+0.58%) |
Jan 11, 2021 | 98.89 | 99.84 | 98.69 | 98.90 | 1,424,164 | -0.72(-0.73%) |
Jan 08, 2021 | 100.14 | 100.25 | 98.50 | 99.63 | 1,391,534 | -0.11(-0.11%) |
Jan 07, 2021 | 99.92 | 100.50 | 99.35 | 99.74 | 1,705,360 | +0.07(+0.07%) |
Jan 06, 2021 | 97.75 | 100.64 | 97.51 | 99.66 | 2,400,154 | +2.50(+2.57%) |
Jan 05, 2021 | 98.18 | 98.18 | 96.57 | 97.16 | 2,266,759 | -0.77(-0.79%) |
Jan 04, 2021 | 99.58 | 99.90 | 97.12 | 97.93 | 2,344,699 | -1.68(-1.68%) |
Dec 31, 2020 | 99.61 | 99.61 | 99.61 | 1,122,566 | +1.61(+1.65%) | |
Dec 30, 2020 | 97.96 | 98.41 | 97.65 | 98.00 | 1,122,566 | +0.57(+0.59%) |
Dec 29, 2020 | 97.62 | 98.15 | 97.26 | 97.43 | 1,551,643 | +0.05(+0.05%) |
Dec 28, 2020 | 97.88 | 98.74 | 97.32 | 97.38 | 1,247,099 | +0.25(+0.26%) |
Dec 24, 2020 | 96.22 | 97.33 | 95.98 | 97.13 | 561,624 | +1.09(+1.13%) |
Dec 23, 2020 | 96.44 | 97.45 | 96.00 | 96.04 | 1,195,496 | -0.18(-0.19%) |
Dec 22, 2020 | 96.56 | 97.19 | 96.05 | 96.22 | 1,670,366 | +0.02(+0.02%) |
Dec 21, 2020 | 97.50 | 97.51 | 94.66 | 96.20 | 2,361,880 | -1.11(-1.15%) |
Dec 18, 2020 | 96.95 | 97.95 | 96.32 | 97.32 | 5,823,500 | +0.76(+0.79%) |
Dec 17, 2020 | 96.53 | 97.00 | 95.91 | 96.56 | 2,009,635 | +0.13(+0.13%) |
Dec 16, 2020 | 96.40 | 97.40 | 96.09 | 96.43 | 2,012,580 | +0.45(+0.47%) |
Dec 15, 2020 | 95.36 | 96.56 | 94.94 | 95.98 | 1,550,348 | +0.95(+1.00%) |
Dec 14, 2020 | 95.51 | 96.05 | 94.78 | 95.03 | 2,179,920 | +0.40(+0.42%) |
Dec 11, 2020 | 94.70 | 95.73 | 94.07 | 94.63 | 1,834,190 | -0.90(-0.94%) |
Dec 10, 2020 | 95.06 | 95.80 | 94.53 | 95.52 | 2,450,784 | +0.21(+0.22%) |
Dec 09, 2020 | 95.48 | 95.92 | 94.99 | 95.31 | 1,560,323 | -0.24(-0.25%) |
Dec 08, 2020 | 93.00 | 95.80 | 92.82 | 95.55 | 1,741,594 | +1.85(+1.97%) |
Dec 07, 2020 | 93.96 | 94.60 | 93.07 | 93.70 | 1,643,091 | -0.86(-0.91%) |
Dec 04, 2020 | 94.42 | 95.03 | 93.98 | 94.56 | 1,372,773 | +0.48(+0.51%) |
Dec 03, 2020 | 93.41 | 94.51 | 93.06 | 94.08 | 1,584,373 | +0.14(+0.14%) |
Dec 02, 2020 | 94.29 | 95.36 | 93.29 | 93.95 | 1,887,594 | -0.55(-0.58%) |
Dec 01, 2020 | 93.79 | 95.00 | 93.58 | 94.50 | 2,537,134 | +1.76(+1.90%) |
Nov 30, 2020 | 93.58 | 94.13 | 92.56 | 92.74 | 3,235,498 | -1.62(-1.72%) |
Nov 27, 2020 | 93.55 | 94.50 | 93.17 | 94.36 | 1,180,194 | +0.66(+0.71%) |
Nov 25, 2020 | 93.89 | 94.00 | 92.62 | 93.70 | 2,164,043 | -0.84(-0.89%) |
Nov 24, 2020 | 92.44 | 94.85 | 91.37 | 94.54 | 2,914,359 | +3.22(+3.52%) |
Nov 23, 2020 | 91.22 | 91.41 | 90.15 | 91.32 | 2,083,485 | +1.02(+1.13%) |
Nov 20, 2020 | 90.46 | 91.70 | 90.07 | 90.30 | 2,016,608 | -0.17(-0.19%) |
Nov 19, 2020 | 89.42 | 90.87 | 88.47 | 90.47 | 2,391,463 | +0.27(+0.30%) |
Nov 18, 2020 | 89.74 | 91.95 | 88.83 | 90.20 | 2,793,173 | +0.63(+0.70%) |
Nov 17, 2020 | 88.39 | 89.91 | 87.48 | 89.57 | 1,948,502 | +1.18(+1.34%) |
Nov 16, 2020 | 88.78 | 89.09 | 87.51 | 88.39 | 2,244,310 | +1.22(+1.40%) |
Nov 13, 2020 | 85.81 | 87.55 | 85.81 | 87.18 | 1,852,754 | +1.71(+2.00%) |
Nov 12, 2020 | 84.88 | 86.09 | 84.69 | 85.46 | 1,991,250 | +0.40(+0.47%) |
Nov 11, 2020 | 85.73 | 85.95 | 84.72 | 85.07 | 1,858,215 | -0.06(-0.07%) |
Nov 10, 2020 | 85.45 | 85.55 | 83.89 | 85.13 | 2,892,864 | +0.50(+0.59%) |
Nov 09, 2020 | 87.06 | 87.43 | 82.16 | 84.63 | 4,374,417 | +2.47(+3.01%) |
Nov 06, 2020 | 82.34 | 83.36 | 81.51 | 82.16 | 1,672,260 | +0.67(+0.82%) |
Nov 05, 2020 | 84.07 | 84.86 | 81.19 | 81.50 | 3,039,857 | -1.47(-1.77%) |
Nov 04, 2020 | 82.54 | 84.82 | 81.67 | 82.97 | 2,383,684 | -0.79(-0.95%) |
Nov 03, 2020 | 83.29 | 85.02 | 83.19 | 83.76 | 1,913,165 | +1.82(+2.22%) |
Nov 02, 2020 | 81.16 | 82.24 | 80.33 | 81.94 | 2,132,599 | +1.94(+2.42%) |
Oct 30, 2020 | 79.58 | 80.59 | 79.05 | 80.00 | 1,992,867 | +0.14(+0.18%) |
Oct 29, 2020 | 78.82 | 80.61 | 77.98 | 79.86 | 1,834,707 | +0.53(+0.67%) |
Oct 28, 2020 | 79.10 | 80.18 | 78.72 | 79.32 | 2,907,079 | -0.94(-1.17%) |
Oct 27, 2020 | 81.65 | 81.92 | 80.23 | 80.26 | 1,996,816 | -1.60(-1.96%) |
Oct 26, 2020 | 81.64 | 81.93 | 80.70 | 81.87 | 1,844,546 | -0.39(-0.47%) |
Oct 23, 2020 | 83.40 | 83.52 | 81.95 | 82.25 | 1,293,744 | -0.40(-0.48%) |
Oct 22, 2020 | 81.89 | 82.89 | 81.23 | 82.65 | 1,641,752 | +0.84(+1.02%) |
Oct 21, 2020 | 81.96 | 82.81 | 81.40 | 81.81 | 2,755,530 | -0.29(-0.35%) |
Oct 20, 2020 | 83.16 | 83.41 | 81.96 | 82.10 | 1,798,871 | -0.31(-0.37%) |
Oct 19, 2020 | 83.04 | 83.92 | 82.07 | 82.41 | 1,471,957 | -1.05(-1.25%) |
Oct 16, 2020 | 82.77 | 84.07 | 82.77 | 83.45 | 3,905,971 | +0.78(+0.95%) |
Oct 15, 2020 | 81.16 | 83.17 | 81.04 | 82.67 | 2,010,151 | +0.39(+0.47%) |
Oct 14, 2020 | 82.82 | 83.92 | 82.25 | 82.28 | 2,789,316 | -0.46(-0.56%) |
Oct 13, 2020 | 84.75 | 85.33 | 82.36 | 82.74 | 2,788,647 | -2.23(-2.62%) |
Oct 12, 2020 | 83.93 | 85.49 | 83.74 | 84.97 | 1,693,532 | +1.26(+1.51%) |
Oct 09, 2020 | 84.63 | 84.71 | 83.62 | 83.71 | 1,665,493 | -0.65(-0.77%) |
Oct 08, 2020 | 84.37 | 85.55 | 84.07 | 84.35 | 1,578,525 | +0.26(+0.31%) |
Oct 07, 2020 | 84.19 | 85.49 | 83.86 | 84.09 | 1,728,454 | +0.58(+0.69%) |
Oct 06, 2020 | 84.72 | 85.48 | 83.17 | 83.52 | 2,400,498 | -0.93(-1.10%) |
Oct 05, 2020 | 84.56 | 85.59 | 83.96 | 84.44 | 1,666,043 | +0.59(+0.71%) |
Oct 02, 2020 | 82.34 | 85.06 | 82.19 | 83.85 | 1,518,834 | +0.69(+0.82%) |
Oct 01, 2020 | 85.72 | 85.77 | 82.62 | 83.16 | 2,953,639 | -1.69(-2.00%) |
Sep 30, 2020 | 84.33 | 85.35 | 84.12 | 84.86 | 2,319,329 | +0.63(+0.75%) |
Sep 29, 2020 | 83.69 | 84.54 | 83.19 | 84.23 | 2,666,065 | +0.20(+0.24%) |
Sep 28, 2020 | 83.21 | 84.85 | 82.83 | 84.03 | 1,536,542 | +1.75(+2.13%) |
Sep 25, 2020 | 80.29 | 82.57 | 80.15 | 82.28 | 2,305,043 | +1.17(+1.44%) |
Sep 24, 2020 | 80.84 | 82.20 | 80.03 | 81.11 | 2,153,638 | +0.32(+0.40%) |
Sep 23, 2020 | 83.16 | 83.89 | 80.74 | 80.78 | 2,016,630 | -2.45(-2.95%) |
Sep 22, 2020 | 83.58 | 84.73 | 82.58 | 83.24 | 2,324,495 | +0.28(+0.34%) |
Sep 21, 2020 | 81.16 | 83.44 | 80.87 | 82.96 | 2,894,261 | +0.68(+0.82%) |
Sep 18, 2020 | 83.42 | 83.81 | 81.95 | 82.28 | 2,828,110 | -1.37(-1.64%) |
Sep 17, 2020 | 85.63 | 85.83 | 83.16 | 83.65 | 1,707,821 | -2.80(-3.24%) |
Sep 16, 2020 | 85.77 | 87.94 | 85.58 | 86.45 | 1,993,990 | +0.96(+1.13%) |
Sep 15, 2020 | 86.18 | 87.06 | 84.72 | 85.49 | 2,675,250 | -0.10(-0.12%) |
Sep 14, 2020 | 85.09 | 86.15 | 84.98 | 85.59 | 1,632,328 | +1.02(+1.20%) |
Sep 11, 2020 | 83.66 | 84.86 | 83.36 | 84.57 | 1,429,087 | +1.08(+1.30%) |
Sep 10, 2020 | 83.93 | 84.81 | 83.45 | 83.49 | 2,053,254 | +0.07(+0.09%) |
Sep 09, 2020 | 82.87 | 84.45 | 82.58 | 83.42 | 1,979,672 | +1.16(+1.41%) |
Sep 08, 2020 | 84.48 | 84.54 | 82.09 | 82.25 | 2,138,394 | -2.31(-2.73%) |
Sep 04, 2020 | 85.30 | 85.79 | 83.51 | 84.56 | 2,099,477 | +0.42(+0.50%) |
Sep 03, 2020 | 85.81 | 87.79 | 83.41 | 84.14 | 2,243,256 | -1.13(-1.32%) |
Sep 02, 2020 | 83.59 | 85.71 | 83.06 | 85.26 | 3,415,812 | +1.47(+1.75%) |
Sep 01, 2020 | 83.74 | 84.40 | 83.18 | 83.80 | 2,097,217 | -0.04(-0.04%) |
Aug 31, 2020 | 84.98 | 85.00 | 83.25 | 83.83 | 1,743,309 | -1.17(-1.38%) |
Aug 28, 2020 | 85.54 | 85.54 | 84.42 | 85.00 | 3,301,588 | +0.15(+0.18%) |
Aug 27, 2020 | 83.84 | 85.74 | 83.70 | 84.85 | 2,581,452 | +1.50(+1.80%) |
Aug 26, 2020 | 83.69 | 84.31 | 83.04 | 83.35 | 1,884,615 | -0.68(-0.81%) |
Aug 25, 2020 | 85.45 | 85.63 | 83.89 | 84.03 | 1,854,627 | -1.10(-1.29%) |
Aug 24, 2020 | 84.95 | 85.25 | 83.42 | 85.14 | 2,677,680 | +0.46(+0.54%) |
Aug 21, 2020 | 85.58 | 85.92 | 84.27 | 84.68 | 1,479,834 | -0.78(-0.91%) |
Aug 20, 2020 | 83.92 | 86.10 | 83.80 | 85.46 | 1,806,356 | +0.97(+1.15%) |
Aug 19, 2020 | 85.13 | 85.92 | 84.13 | 84.49 | 1,313,812 | -0.36(-0.42%) |
Aug 18, 2020 | 85.33 | 85.74 | 84.69 | 84.85 | 1,525,422 | -0.49(-0.58%) |
Aug 17, 2020 | 86.32 | 86.62 | 85.24 | 85.34 | 1,603,632 | -0.80(-0.93%) |
Aug 14, 2020 | 85.72 | 86.67 | 85.29 | 86.14 | 1,764,487 | -0.13(-0.15%) |
Aug 13, 2020 | 85.60 | 86.85 | 85.19 | 86.27 | 1,192,408 | +0.03(+0.03%) |
Aug 12, 2020 | 88.00 | 88.35 | 85.90 | 86.24 | 1,567,365 | -0.54(-0.62%) |
Aug 11, 2020 | 88.47 | 88.87 | 86.54 | 86.78 | 1,536,133 | -0.38(-0.43%) |
Aug 10, 2020 | 87.02 | 87.47 | 86.59 | 87.15 | 1,408,644 | +0.30(+0.35%) |
Aug 07, 2020 | 84.29 | 86.91 | 84.29 | 86.85 | 1,304,758 | +2.18(+2.57%) |
Aug 06, 2020 | 84.64 | 85.90 | 84.43 | 84.67 | 1,457,239 | -0.25(-0.30%) |
Aug 05, 2020 | 88.00 | 90.12 | 84.14 | 84.92 | 3,904,210 | -1.33(-1.54%) |
Aug 04, 2020 | 86.55 | 87.49 | 85.89 | 86.25 | 2,726,316 | +0.04(+0.05%) |
Aug 03, 2020 | 84.72 | 87.14 | 84.24 | 86.20 | 2,212,412 | +1.61(+1.91%) |
Jul 31, 2020 | 82.49 | 84.71 | 82.31 | 84.59 | 2,314,822 | +2.07(+2.51%) |
Jul 30, 2020 | 82.90 | 83.50 | 82.38 | 82.52 | 1,910,927 | -1.72(-2.04%) |
Jul 29, 2020 | 82.73 | 84.59 | 82.67 | 84.24 | 1,840,950 | +1.55(+1.87%) |
Jul 28, 2020 | 83.08 | 83.40 | 82.41 | 82.69 | 1,242,827 | -0.39(-0.46%) |
Jul 27, 2020 | 84.23 | 84.38 | 82.15 | 83.08 | 1,824,495 | -1.49(-1.76%) |
Jul 24, 2020 | 84.93 | 85.56 | 83.25 | 84.56 | 2,072,349 | -0.28(-0.33%) |
Jul 23, 2020 | 83.65 | 85.50 | 83.65 | 84.84 | 3,598,952 | +1.03(+1.23%) |
Jul 22, 2020 | 81.88 | 84.03 | 81.85 | 83.81 | 1,926,361 | +1.49(+1.81%) |
Jul 21, 2020 | 81.94 | 83.28 | 81.80 | 82.32 | 1,923,422 | +0.83(+1.02%) |
Jul 20, 2020 | 81.79 | 82.65 | 81.39 | 81.49 | 1,978,874 | -0.66(-0.81%) |
Jul 17, 2020 | 82.47 | 82.52 | 80.80 | 82.15 | 3,653,726 | +0.05(+0.07%) |
Jul 16, 2020 | 80.45 | 83.36 | 80.34 | 82.10 | 2,324,913 | +1.33(+1.64%) |
Jul 15, 2020 | 82.39 | 82.39 | 80.07 | 80.77 | 2,768,170 | +0.36(+0.45%) |
Jul 14, 2020 | 79.31 | 81.03 | 79.13 | 80.41 | 2,758,538 | +1.10(+1.39%) |
Jul 13, 2020 | 79.11 | 80.24 | 77.40 | 79.31 | 3,175,573 | +1.37(+1.76%) |
Jul 10, 2020 | 77.29 | 78.44 | 76.79 | 77.94 | 3,116,669 | +1.03(+1.34%) |
Jul 09, 2020 | 79.37 | 79.57 | 76.15 | 76.91 | 3,588,729 | -3.00(-3.76%) |
Jul 08, 2020 | 79.93 | 81.51 | 78.59 | 79.91 | 5,650,841 | -3.12(-3.76%) |
Jul 07, 2020 | 85.19 | 85.33 | 82.83 | 83.03 | 1,464,525 | -2.68(-3.13%) |
Jul 06, 2020 | 85.88 | 86.77 | 85.22 | 85.71 | 1,619,571 | +1.39(+1.65%) |
Jul 02, 2020 | 86.99 | 87.16 | 84.12 | 84.32 | 2,166,191 | -1.29(-1.51%) |
Jul 01, 2020 | 86.69 | 87.31 | 85.47 | 85.61 | 1,797,607 | -1.31(-1.51%) |
Jun 30, 2020 | 85.63 | 87.54 | 85.50 | 86.92 | 2,052,910 | +1.39(+1.62%) |
Jun 29, 2020 | 85.64 | 85.93 | 84.76 | 85.53 | 1,408,370 | +0.77(+0.91%) |
Jun 26, 2020 | 84.69 | 85.76 | 83.98 | 84.76 | 2,698,338 | -1.12(-1.30%) |
Jun 25, 2020 | 83.68 | 85.93 | 83.57 | 85.88 | 1,843,841 | +2.58(+3.10%) |
Jun 24, 2020 | 85.85 | 85.94 | 83.24 | 83.30 | 3,061,592 | -3.32(-3.84%) |
Jun 23, 2020 | 88.65 | 88.97 | 86.52 | 86.62 | 1,866,060 | -0.45(-0.51%) |
Jun 22, 2020 | 87.73 | 88.35 | 86.88 | 87.07 | 1,635,051 | -1.41(-1.59%) |
Jun 19, 2020 | 90.51 | 90.51 | 87.39 | 88.48 | 4,053,756 | -0.02(-0.02%) |
Jun 18, 2020 | 87.34 | 88.73 | 86.57 | 88.50 | 1,492,005 | +0.72(+0.82%) |
Jun 17, 2020 | 88.84 | 89.30 | 87.56 | 87.78 | 1,748,395 | -1.05(-1.18%) |
Jun 16, 2020 | 90.18 | 90.59 | 87.12 | 88.83 | 2,064,490 | +1.16(+1.32%) |
Jun 15, 2020 | 83.43 | 88.19 | 83.08 | 87.67 | 2,286,330 | +1.91(+2.23%) |
Jun 12, 2020 | 87.23 | 87.38 | 83.58 | 85.76 | 2,453,522 | +0.82(+0.96%) |
Jun 11, 2020 | 89.38 | 89.82 | 84.94 | 84.95 | 2,561,349 | -6.44(-7.05%) |
Jun 10, 2020 | 92.29 | 93.20 | 91.13 | 91.39 | 2,245,917 | -1.10(-1.19%) |
Jun 09, 2020 | 94.47 | 94.89 | 92.14 | 92.49 | 1,846,607 | -3.39(-3.53%) |
Jun 08, 2020 | 94.68 | 95.96 | 93.89 | 95.88 | 2,499,711 | +1.36(+1.44%) |
Jun 05, 2020 | 95.40 | 95.53 | 92.18 | 94.52 | 2,581,398 | +3.24(+3.54%) |
Jun 04, 2020 | 89.53 | 91.49 | 88.95 | 91.28 | 2,209,651 | +1.30(+1.44%) |
Jun 03, 2020 | 89.84 | 90.43 | 89.36 | 89.99 | 1,867,027 | +1.26(+1.42%) |
Jun 02, 2020 | 89.08 | 89.36 | 88.13 | 88.72 | 1,769,784 | -0.06(-0.07%) |
Jun 01, 2020 | 88.15 | 89.25 | 87.80 | 88.78 | 1,786,555 | +1.13(+1.29%) |
May 29, 2020 | 87.55 | 87.85 | 86.12 | 87.66 | 2,357,113 | -0.40(-0.46%) |
May 28, 2020 | 88.35 | 89.00 | 86.86 | 88.06 | 2,156,577 | +0.96(+1.10%) |
May 27, 2020 | 85.92 | 87.12 | 84.25 | 87.10 | 3,042,571 | +3.28(+3.91%) |
May 26, 2020 | 87.25 | 87.45 | 83.66 | 83.82 | 3,093,264 | -0.69(-0.81%) |
May 22, 2020 | 84.16 | 84.72 | 82.61 | 84.51 | 1,694,513 | +0.61(+0.73%) |
May 21, 2020 | 85.99 | 86.30 | 82.06 | 83.89 | 3,335,080 | -2.55(-2.95%) |
May 20, 2020 | 87.85 | 88.18 | 86.23 | 86.44 | 2,678,089 | -0.25(-0.29%) |
May 19, 2020 | 87.67 | 88.58 | 86.65 | 86.69 | 1,324,477 | -1.58(-1.79%) |
May 18, 2020 | 87.60 | 89.15 | 87.39 | 88.27 | 1,808,540 | +3.26(+3.84%) |
May 15, 2020 | 82.96 | 85.21 | 82.04 | 85.01 | 2,737,342 | +1.30(+1.55%) |
May 14, 2020 | 81.26 | 83.91 | 79.77 | 83.70 | 1,896,675 | +1.64(+2.00%) |
May 13, 2020 | 86.39 | 86.80 | 81.50 | 82.06 | 3,139,726 | -4.88(-5.61%) |
May 12, 2020 | 90.97 | 91.40 | 86.92 | 86.94 | 1,833,539 | -3.82(-4.21%) |
May 11, 2020 | 89.01 | 91.28 | 88.04 | 90.76 | 2,332,838 | +0.94(+1.04%) |
May 08, 2020 | 91.44 | 91.62 | 89.69 | 89.83 | 2,488,248 | -0.05(-0.06%) |
May 07, 2020 | 91.42 | 92.73 | 89.27 | 89.88 | 2,702,628 | -0.56(-0.62%) |
May 06, 2020 | 91.20 | 92.95 | 90.04 | 90.44 | 2,773,150 | -0.60(-0.66%) |
May 05, 2020 | 90.15 | 92.08 | 90.15 | 91.04 | 2,251,850 | +1.61(+1.80%) |
May 04, 2020 | 88.21 | 89.78 | 87.48 | 89.43 | 1,737,332 | +0.53(+0.60%) |
May 01, 2020 | 89.10 | 89.65 | 88.14 | 88.89 | 2,452,791 | -1.76(-1.95%) |
Apr 30, 2020 | 92.35 | 93.56 | 90.21 | 90.66 | 2,769,422 | -3.65(-3.87%) |
Apr 29, 2020 | 93.18 | 95.11 | 91.59 | 94.31 | 2,985,876 | +3.55(+3.91%) |
Apr 28, 2020 | 93.75 | 95.13 | 90.62 | 90.76 | 2,309,571 | -1.11(-1.21%) |
Apr 27, 2020 | 90.74 | 92.31 | 90.59 | 91.88 | 1,839,898 | +1.47(+1.63%) |
Apr 24, 2020 | 89.76 | 90.68 | 88.45 | 90.41 | 2,020,916 | +1.77(+2.00%) |
Apr 23, 2020 | 91.48 | 92.06 | 88.61 | 88.63 | 1,876,268 | -2.26(-2.49%) |
Apr 22, 2020 | 90.80 | 91.66 | 89.02 | 90.90 | 2,051,819 | +1.69(+1.90%) |
Apr 21, 2020 | 88.48 | 91.15 | 87.71 | 89.20 | 1,943,007 | -2.34(-2.56%) |
Apr 20, 2020 | 91.96 | 93.82 | 90.45 | 91.55 | 2,669,218 | -1.96(-2.10%) |
Apr 17, 2020 | 91.80 | 94.28 | 89.23 | 93.51 | 4,478,084 | +4.45(+4.99%) |
Apr 16, 2020 | 87.14 | 89.34 | 86.99 | 89.06 | 2,433,326 | +1.77(+2.03%) |
Apr 15, 2020 | 87.99 | 89.03 | 86.87 | 87.29 | 2,285,181 | -4.01(-4.39%) |
Apr 14, 2020 | 89.22 | 91.89 | 88.33 | 91.30 | 2,685,891 | +3.96(+4.53%) |
Apr 13, 2020 | 90.75 | 91.13 | 86.79 | 87.34 | 2,497,307 | -2.09(-2.33%) |
Apr 09, 2020 | 88.18 | 91.07 | 87.16 | 89.43 | 3,045,456 | +2.75(+3.18%) |
Apr 08, 2020 | 83.81 | 87.67 | 81.55 | 86.67 | 2,190,194 | +4.21(+5.10%) |
Apr 07, 2020 | 86.98 | 88.74 | 82.22 | 82.47 | 3,004,246 | -0.88(-1.06%) |
Apr 06, 2020 | 80.68 | 84.34 | 79.00 | 83.35 | 2,702,386 | +6.74(+8.79%) |
Apr 03, 2020 | 75.83 | 77.53 | 74.64 | 76.61 | 3,662,693 | +0.15(+0.20%) |
Apr 02, 2020 | 76.89 | 79.97 | 74.90 | 76.46 | 2,894,822 | -0.54(-0.71%) |