Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 150.07 | 150.72 | 147.43 | 150.23 | 5,167 | -0.06(-0.04%) |
Apr 29, 2021 | 145.29 | 150.29 | 145.29 | 150.29 | 4,586 | +2.87(+1.95%) |
Apr 28, 2021 | 146.42 | 150.05 | 146.42 | 147.42 | 5,446 | +1.64(+1.13%) |
Apr 27, 2021 | 145.95 | 145.95 | 142.73 | 145.78 | 2,979 | -0.19(-0.13%) |
Apr 26, 2021 | 142.20 | 145.96 | 142.20 | 145.96 | 2,629 | +4.53(+3.20%) |
Apr 23, 2021 | 140.31 | 141.43 | 140.31 | 141.43 | 1,056 | +1.36(+0.97%) |
Apr 22, 2021 | 140.36 | 143.30 | 139.91 | 140.07 | 2,485 | +0.16(+0.12%) |
Apr 21, 2021 | 137.56 | 142.70 | 137.56 | 139.91 | 1,957 | -0.02(-0.01%) |
Apr 20, 2021 | 140.11 | 140.22 | 139.93 | 139.93 | 3,257 | -1.89(-1.33%) |
Apr 19, 2021 | 143.94 | 143.94 | 141.37 | 141.82 | 2,392 | -2.55(-1.77%) |
Apr 16, 2021 | 144.09 | 144.75 | 139.74 | 144.37 | 4,697 | +1.83(+1.28%) |
Apr 15, 2021 | 140.50 | 143.90 | 140.50 | 142.54 | 2,042 | +2.72(+1.94%) |
Apr 14, 2021 | 144.07 | 144.07 | 139.82 | 139.82 | 1,615 | +0.09(+0.07%) |
Apr 13, 2021 | 139.09 | 140.50 | 138.23 | 139.73 | 4,637 | -0.77(-0.55%) |
Apr 12, 2021 | 139.52 | 143.38 | 139.52 | 140.50 | 4,493 | -1.10(-0.78%) |
Apr 09, 2021 | 140.10 | 143.13 | 140.10 | 141.60 | 2,818 | -0.50(-0.35%) |
Apr 08, 2021 | 142.09 | 142.09 | 142.09 | 142.09 | 687 | -0.11(-0.07%) |
Apr 07, 2021 | 143.48 | 143.73 | 142.20 | 142.20 | 2,571 | -1.36(-0.95%) |
Apr 06, 2021 | 141.36 | 143.90 | 141.36 | 143.56 | 1,822 | +0.57(+0.40%) |
Apr 05, 2021 | 143.69 | 143.69 | 141.46 | 142.99 | 4,073 | +0.90(+0.64%) |
Apr 01, 2021 | 142.09 | 142.09 | 142.09 | 142.09 | 1,056 | +0.74(+0.52%) |
Mar 31, 2021 | 141.35 | 142.60 | 140.62 | 141.35 | 7,455 | +0.00(+0.00%) |
Mar 30, 2021 | 142.16 | 142.16 | 141.35 | 141.35 | 1,839 | -0.94(-0.66%) |
Mar 29, 2021 | 143.67 | 144.75 | 141.38 | 142.28 | 4,092 | -1.59(-1.11%) |
Mar 26, 2021 | 141.35 | 145.60 | 141.35 | 143.88 | 2,231 | +2.67(+1.89%) |
Mar 25, 2021 | 141.43 | 141.43 | 139.73 | 141.20 | 2,185 | -0.40(-0.28%) |
Mar 24, 2021 | 141.35 | 141.60 | 141.35 | 141.60 | 1,927 | +2.50(+1.79%) |
Mar 23, 2021 | 143.90 | 143.90 | 139.11 | 139.11 | 2,594 | -1.50(-1.07%) |
Mar 22, 2021 | 143.08 | 143.13 | 140.61 | 140.61 | 7,410 | -2.20(-1.54%) |
Mar 19, 2021 | 146.57 | 146.57 | 141.72 | 142.81 | 12,010 | -1.57(-1.09%) |
Mar 18, 2021 | 147.35 | 147.35 | 144.15 | 144.38 | 3,593 | +1.55(+1.08%) |
Mar 17, 2021 | 145.56 | 145.76 | 141.55 | 142.83 | 3,359 | -1.50(-1.04%) |
Mar 16, 2021 | 144.49 | 144.49 | 144.33 | 144.33 | 1,863 | -2.12(-1.45%) |
Mar 15, 2021 | 145.83 | 146.46 | 141.04 | 146.46 | 2,277 | +0.72(+0.50%) |
Mar 12, 2021 | 144.38 | 145.74 | 143.02 | 145.74 | 8,006 | +1.53(+1.06%) |
Mar 11, 2021 | 140.58 | 144.21 | 140.58 | 144.21 | 8,488 | +3.28(+2.33%) |
Mar 10, 2021 | 134.69 | 141.12 | 134.69 | 140.93 | 4,047 | +4.10(+3.00%) |
Mar 09, 2021 | 134.61 | 136.83 | 134.61 | 136.83 | 1,286 | +1.65(+1.22%) |
Mar 08, 2021 | 136.73 | 137.58 | 135.18 | 135.18 | 6,174 | -0.53(-0.39%) |
Mar 05, 2021 | 138.22 | 138.22 | 135.03 | 135.71 | 7,182 | +0.35(+0.26%) |
Mar 04, 2021 | 137.68 | 137.68 | 134.61 | 135.36 | 5,100 | -2.25(-1.63%) |
Mar 03, 2021 | 133.99 | 138.69 | 133.99 | 137.61 | 4,237 | +3.78(+2.82%) |
Mar 02, 2021 | 134.38 | 135.77 | 132.94 | 133.83 | 5,259 | +1.34(+1.01%) |
Mar 01, 2021 | 135.81 | 135.81 | 132.49 | 132.49 | 2,755 | +3.59(+2.79%) |
Feb 26, 2021 | 132.97 | 133.79 | 128.89 | 128.89 | 3,650 | -5.38(-4.00%) |
Feb 25, 2021 | 135.48 | 138.73 | 134.27 | 134.27 | 2,199 | -2.46(-1.80%) |
Feb 24, 2021 | 136.75 | 138.01 | 136.73 | 136.73 | 3,759 | +0.00(+0.00%) |
Feb 23, 2021 | 136.73 | 136.73 | 135.88 | 136.73 | 6,071 | +0.25(+0.19%) |
Feb 22, 2021 | 139.28 | 139.28 | 135.52 | 136.48 | 5,753 | -2.61(-1.87%) |
Feb 19, 2021 | 137.20 | 139.55 | 137.00 | 139.09 | 9,537 | +3.20(+2.36%) |
Feb 18, 2021 | 136.73 | 137.79 | 134.43 | 135.88 | 5,143 | -3.02(-2.18%) |
Feb 17, 2021 | 140.68 | 141.40 | 138.46 | 138.91 | 4,835 | +1.33(+0.96%) |
Feb 16, 2021 | 139.11 | 141.77 | 137.58 | 137.58 | 6,830 | -0.21(-0.15%) |
Feb 12, 2021 | 137.59 | 138.65 | 137.58 | 137.79 | 2,001 | +3.19(+2.37%) |
Feb 11, 2021 | 137.41 | 138.17 | 134.61 | 134.61 | 5,084 | -1.18(-0.87%) |
Feb 10, 2021 | 138.43 | 138.43 | 135.79 | 135.79 | 2,105 | -2.64(-1.91%) |
Feb 09, 2021 | 135.67 | 138.43 | 135.67 | 138.43 | 3,115 | +1.78(+1.31%) |
Feb 08, 2021 | 134.67 | 136.73 | 132.50 | 136.65 | 3,943 | +0.07(+0.05%) |
Feb 05, 2021 | 135.97 | 136.58 | 135.74 | 136.58 | 1,766 | +3.25(+2.43%) |
Feb 04, 2021 | 125.68 | 133.34 | 125.68 | 133.34 | 3,593 | +8.49(+6.80%) |
Feb 03, 2021 | 124.45 | 125.18 | 123.05 | 124.84 | 3,680 | +1.61(+1.31%) |
Feb 02, 2021 | 123.95 | 126.96 | 122.64 | 123.23 | 3,147 | +1.05(+0.86%) |
Feb 01, 2021 | 123.57 | 123.57 | 120.60 | 122.18 | 2,377 | +0.73(+0.60%) |
Jan 29, 2021 | 121.26 | 122.97 | 120.60 | 121.45 | 4,356 | +0.19(+0.15%) |
Jan 28, 2021 | 122.86 | 124.97 | 119.92 | 121.26 | 10,956 | +1.03(+0.86%) |
Jan 27, 2021 | 123.16 | 125.31 | 119.11 | 120.23 | 12,622 | -4.21(-3.38%) |
Jan 26, 2021 | 124.00 | 125.27 | 123.14 | 124.44 | 4,528 | +1.04(+0.85%) |
Jan 25, 2021 | 126.68 | 128.20 | 122.30 | 123.40 | 6,101 | -4.41(-3.45%) |
Jan 22, 2021 | 125.69 | 127.81 | 124.03 | 127.81 | 2,472 | +3.25(+2.61%) |
Jan 21, 2021 | 125.72 | 127.70 | 124.55 | 124.55 | 3,346 | -0.80(-0.64%) |
Jan 20, 2021 | 126.17 | 129.90 | 124.58 | 125.35 | 4,389 | +1.16(+0.93%) |
Jan 19, 2021 | 126.54 | 126.54 | 124.16 | 124.20 | 3,094 | -1.80(-1.43%) |
Jan 15, 2021 | 126.02 | 126.02 | 123.96 | 126.00 | 5,180 | -2.33(-1.81%) |
Jan 14, 2021 | 126.73 | 129.24 | 125.74 | 128.32 | 4,772 | +1.37(+1.08%) |
Jan 13, 2021 | 128.88 | 129.09 | 126.96 | 126.96 | 5,001 | -1.07(-0.84%) |
Jan 12, 2021 | 128.76 | 129.23 | 125.70 | 128.03 | 3,694 | -0.04(-0.03%) |
Jan 11, 2021 | 127.49 | 128.25 | 127.49 | 128.07 | 2,336 | +2.79(+2.23%) |
Jan 08, 2021 | 127.60 | 127.71 | 125.28 | 125.28 | 3,061 | -3.82(-2.96%) |
Jan 07, 2021 | 130.79 | 131.65 | 129.09 | 129.10 | 3,195 | -0.84(-0.65%) |
Jan 06, 2021 | 129.26 | 132.49 | 127.49 | 129.94 | 6,283 | +2.54(+1.99%) |
Jan 05, 2021 | 129.03 | 129.09 | 127.40 | 127.40 | 4,565 | +0.86(+0.68%) |
Jan 04, 2021 | 130.83 | 132.00 | 123.64 | 126.54 | 10,644 | -3.40(-2.62%) |
Dec 31, 2020 | 129.94 | 129.94 | 129.94 | 11,322 | -1.72(-1.31%) | |
Dec 30, 2020 | 133.25 | 133.48 | 127.42 | 131.66 | 11,322 | -0.65(-0.49%) |
Dec 29, 2020 | 131.21 | 132.49 | 129.60 | 132.31 | 2,847 | +1.17(+0.89%) |
Dec 28, 2020 | 133.00 | 133.38 | 131.14 | 131.14 | 6,986 | -0.15(-0.12%) |
Dec 24, 2020 | 132.09 | 132.56 | 131.29 | 131.29 | 1,530 | -1.27(-0.96%) |
Dec 23, 2020 | 134.69 | 135.81 | 132.56 | 132.56 | 2,221 | -0.10(-0.08%) |
Dec 22, 2020 | 133.34 | 133.46 | 131.75 | 132.66 | 6,291 | -1.10(-0.82%) |
Dec 21, 2020 | 130.79 | 134.65 | 130.79 | 133.76 | 4,946 | +1.94(+1.48%) |
Dec 18, 2020 | 139.62 | 139.62 | 131.81 | 131.81 | 11,303 | -6.96(-5.01%) |
Dec 17, 2020 | 137.44 | 140.13 | 136.79 | 138.77 | 3,699 | +0.76(+0.55%) |
Dec 16, 2020 | 139.11 | 140.25 | 135.32 | 138.01 | 9,251 | +1.24(+0.91%) |
Dec 15, 2020 | 132.69 | 137.07 | 131.57 | 136.78 | 6,462 | +7.18(+5.54%) |
Dec 14, 2020 | 132.79 | 132.79 | 129.60 | 129.60 | 4,172 | -1.95(-1.48%) |
Dec 11, 2020 | 132.32 | 132.32 | 130.12 | 131.55 | 1,883 | +1.10(+0.84%) |
Dec 10, 2020 | 130.33 | 133.04 | 129.94 | 130.46 | 2,645 | +0.26(+0.20%) |
Dec 09, 2020 | 130.82 | 131.22 | 130.19 | 130.19 | 4,351 | -0.92(-0.70%) |
Dec 08, 2020 | 130.75 | 131.35 | 128.96 | 131.11 | 9,688 | +1.89(+1.47%) |
Dec 07, 2020 | 132.14 | 133.16 | 129.02 | 129.22 | 4,744 | -4.88(-3.64%) |
Dec 04, 2020 | 134.74 | 134.74 | 132.25 | 134.10 | 3,767 | -1.74(-1.28%) |
Dec 03, 2020 | 135.84 | 136.58 | 133.95 | 135.84 | 4,793 | +1.40(+1.04%) |
Dec 02, 2020 | 134.01 | 136.75 | 130.70 | 134.44 | 5,936 | -1.44(-1.06%) |
Dec 01, 2020 | 146.88 | 147.77 | 134.90 | 135.88 | 15,919 | -8.49(-5.88%) |
Nov 30, 2020 | 151.83 | 151.83 | 144.38 | 144.38 | 16,743 | -3.79(-2.56%) |
Nov 27, 2020 | 148.78 | 149.78 | 147.78 | 148.16 | 23,967 | +1.46(+0.99%) |
Nov 25, 2020 | 150.81 | 150.81 | 145.47 | 146.71 | 14,098 | -0.68(-0.46%) |
Nov 24, 2020 | 146.45 | 151.56 | 143.59 | 147.38 | 16,358 | +4.10(+2.86%) |
Nov 23, 2020 | 137.88 | 145.20 | 137.88 | 143.29 | 14,408 | +6.06(+4.42%) |
Nov 20, 2020 | 136.00 | 140.05 | 135.17 | 137.22 | 7,049 | +0.68(+0.50%) |
Nov 19, 2020 | 134.04 | 138.47 | 133.38 | 136.55 | 13,169 | +2.38(+1.77%) |
Nov 18, 2020 | 135.74 | 135.77 | 132.73 | 134.17 | 7,806 | -0.38(-0.28%) |
Nov 17, 2020 | 133.42 | 136.10 | 131.64 | 134.55 | 7,659 | +0.49(+0.37%) |
Nov 16, 2020 | 129.22 | 135.60 | 128.89 | 134.06 | 9,769 | +6.55(+5.14%) |
Nov 13, 2020 | 126.39 | 128.56 | 126.39 | 127.50 | 5,767 | +4.03(+3.27%) |
Nov 12, 2020 | 128.11 | 131.41 | 122.88 | 123.47 | 27,398 | -4.12(-3.23%) |
Nov 11, 2020 | 126.35 | 127.59 | 124.91 | 127.59 | 10,159 | +3.81(+3.08%) |
Nov 10, 2020 | 118.99 | 124.73 | 118.99 | 123.77 | 20,299 | +7.72(+6.65%) |
Nov 09, 2020 | 123.14 | 123.14 | 116.06 | 116.06 | 17,348 | +2.15(+1.88%) |
Nov 06, 2020 | 117.31 | 118.66 | 113.90 | 113.91 | 18,328 | -4.29(-3.63%) |
Nov 05, 2020 | 116.64 | 121.02 | 116.64 | 118.20 | 17,592 | +4.68(+4.12%) |
Nov 04, 2020 | 111.57 | 113.95 | 110.64 | 113.52 | 10,749 | +5.53(+5.12%) |
Nov 03, 2020 | 105.01 | 111.62 | 105.01 | 107.99 | 8,457 | +3.92(+3.76%) |
Nov 02, 2020 | 104.96 | 105.33 | 102.64 | 104.07 | 8,698 | -0.10(-0.10%) |
Oct 30, 2020 | 108.45 | 109.19 | 104.17 | 104.17 | 7,818 | -3.89(-3.60%) |
Oct 29, 2020 | 103.85 | 108.45 | 103.85 | 108.06 | 8,154 | +1.62(+1.52%) |
Oct 28, 2020 | 107.12 | 108.86 | 105.51 | 106.44 | 2,845 | -2.22(-2.05%) |
Oct 27, 2020 | 111.75 | 111.75 | 107.39 | 108.67 | 12,299 | -1.89(-1.71%) |
Oct 26, 2020 | 110.76 | 111.45 | 108.58 | 110.56 | 4,210 | -2.04(-1.82%) |
Oct 23, 2020 | 113.37 | 113.81 | 112.04 | 112.60 | 4,614 | +0.24(+0.22%) |
Oct 22, 2020 | 114.09 | 114.09 | 111.89 | 112.36 | 3,251 | -1.59(-1.40%) |
Oct 21, 2020 | 114.49 | 114.49 | 113.95 | 113.95 | 880 | -1.44(-1.24%) |
Oct 20, 2020 | 118.40 | 118.59 | 115.39 | 115.39 | 3,258 | -1.90(-1.62%) |
Oct 19, 2020 | 118.97 | 119.83 | 117.04 | 117.28 | 1,913 | -0.62(-0.52%) |
Oct 16, 2020 | 119.61 | 120.27 | 117.90 | 117.90 | 5,895 | -2.80(-2.32%) |
Oct 15, 2020 | 118.15 | 121.56 | 118.15 | 120.70 | 2,877 | +0.47(+0.39%) |
Oct 14, 2020 | 119.41 | 120.23 | 114.79 | 120.23 | 2,326 | +0.02(+0.01%) |
Oct 13, 2020 | 118.59 | 120.38 | 117.39 | 120.22 | 4,039 | +0.76(+0.64%) |
Oct 12, 2020 | 118.20 | 120.61 | 117.56 | 119.45 | 3,668 | +2.81(+2.41%) |
Oct 09, 2020 | 112.30 | 117.28 | 112.30 | 116.64 | 21,276 | +5.20(+4.67%) |
Oct 08, 2020 | 109.08 | 112.34 | 109.08 | 111.44 | 6,391 | +2.32(+2.13%) |
Oct 07, 2020 | 109.32 | 109.32 | 106.92 | 109.11 | 9,537 | +2.73(+2.57%) |
Oct 06, 2020 | 106.45 | 108.06 | 106.04 | 106.38 | 6,612 | -1.29(-1.20%) |
Oct 05, 2020 | 108.84 | 110.74 | 105.33 | 107.67 | 14,889 | +0.12(+0.11%) |
Oct 02, 2020 | 104.13 | 107.77 | 104.13 | 107.55 | 10,766 | +3.00(+2.87%) |
Oct 01, 2020 | 102.36 | 104.56 | 101.31 | 104.56 | 14,294 | +3.08(+3.04%) |
Sep 30, 2020 | 105.44 | 105.44 | 101.27 | 101.47 | 10,416 | -3.79(-3.60%) |
Sep 29, 2020 | 105.95 | 105.96 | 105.27 | 105.27 | 2,226 | -0.18(-0.17%) |
Sep 28, 2020 | 106.16 | 107.90 | 105.45 | 105.45 | 7,232 | -0.16(-0.15%) |
Sep 25, 2020 | 105.49 | 107.67 | 105.36 | 105.60 | 19,866 | -0.83(-0.78%) |
Sep 24, 2020 | 104.50 | 107.55 | 104.50 | 106.43 | 23,015 | +2.56(+2.46%) |
Sep 23, 2020 | 106.81 | 108.06 | 101.69 | 103.87 | 39,542 | -3.02(-2.82%) |
Sep 22, 2020 | 103.13 | 106.89 | 103.04 | 106.89 | 34,018 | +3.74(+3.62%) |
Sep 21, 2020 | 104.74 | 104.74 | 102.30 | 103.15 | 5,184 | -3.74(-3.50%) |
Sep 18, 2020 | 109.00 | 109.00 | 106.63 | 106.89 | 11,535 | -1.48(-1.37%) |
Sep 17, 2020 | 107.28 | 108.76 | 106.64 | 108.37 | 15,136 | +1.15(+1.07%) |
Sep 16, 2020 | 106.11 | 110.34 | 105.81 | 107.22 | 13,033 | +1.08(+1.02%) |
Sep 15, 2020 | 107.67 | 107.83 | 105.50 | 106.14 | 14,612 | -1.53(-1.42%) |
Sep 14, 2020 | 103.82 | 107.67 | 103.82 | 107.67 | 18,275 | +3.12(+2.99%) |
Sep 11, 2020 | 103.67 | 106.31 | 103.67 | 104.55 | 6,536 | -0.55(-0.52%) |
Sep 10, 2020 | 104.35 | 105.34 | 103.96 | 105.09 | 4,307 | +0.47(+0.45%) |
Sep 09, 2020 | 103.03 | 105.41 | 102.94 | 104.63 | 7,395 | +1.17(+1.13%) |
Sep 08, 2020 | 103.48 | 104.88 | 102.22 | 103.46 | 1,618 | -2.50(-2.36%) |
Sep 04, 2020 | 106.16 | 106.84 | 103.06 | 105.95 | 14,354 | -0.48(-0.45%) |
Sep 03, 2020 | 108.36 | 108.45 | 106.18 | 106.43 | 3,856 | -1.45(-1.35%) |
Sep 02, 2020 | 107.17 | 107.88 | 107.17 | 107.88 | 3,209 | +0.18(+0.17%) |
Sep 01, 2020 | 107.70 | 107.70 | 107.70 | 107.70 | 1,029 | +1.54(+1.45%) |
Aug 31, 2020 | 107.67 | 108.57 | 106.16 | 106.16 | 2,822 | -1.40(-1.31%) |
Aug 28, 2020 | 107.53 | 108.51 | 107.14 | 107.56 | 2,571 | +1.28(+1.21%) |
Aug 27, 2020 | 106.57 | 107.22 | 105.82 | 106.28 | 6,099 | +0.46(+0.43%) |
Aug 26, 2020 | 104.27 | 106.55 | 102.38 | 105.82 | 10,377 | -1.29(-1.21%) |
Aug 25, 2020 | 107.48 | 107.83 | 106.16 | 107.11 | 9,972 | +0.75(+0.71%) |
Aug 24, 2020 | 105.27 | 108.88 | 104.84 | 106.36 | 8,411 | +1.09(+1.03%) |
Aug 21, 2020 | 102.91 | 107.37 | 102.36 | 105.27 | 7,457 | +1.06(+1.02%) |
Aug 20, 2020 | 103.15 | 104.21 | 102.07 | 104.21 | 5,498 | +0.96(+0.93%) |
Aug 19, 2020 | 103.70 | 104.05 | 102.76 | 103.25 | 3,241 | +0.19(+0.18%) |
Aug 18, 2020 | 103.06 | 103.06 | 103.06 | 745 | +0.00(+0.00%) | |
Aug 17, 2020 | 102.02 | 104.62 | 102.02 | 103.06 | 2,349 | +0.69(+0.68%) |
Aug 14, 2020 | 99.56 | 102.43 | 99.56 | 102.37 | 1,542 | -0.46(-0.45%) |
Aug 13, 2020 | 105.49 | 105.49 | 101.91 | 102.83 | 5,508 | -1.31(-1.26%) |
Aug 12, 2020 | 104.75 | 104.75 | 104.02 | 104.14 | 2,882 | +0.45(+0.43%) |
Aug 11, 2020 | 100.80 | 105.03 | 100.80 | 103.69 | 9,404 | +2.69(+2.66%) |
Aug 10, 2020 | 100.34 | 102.63 | 100.34 | 101.00 | 3,418 | +1.49(+1.49%) |
Aug 07, 2020 | 97.29 | 100.20 | 97.29 | 99.51 | 6,686 | +2.79(+2.89%) |
Aug 06, 2020 | 96.72 | 96.72 | 96.72 | 96.72 | 817 | +0.28(+0.29%) |
Aug 05, 2020 | 95.33 | 96.44 | 95.06 | 96.44 | 2,858 | +1.67(+1.76%) |
Aug 04, 2020 | 95.37 | 97.61 | 94.03 | 94.77 | 4,240 | +1.60(+1.72%) |
Aug 03, 2020 | 92.55 | 94.60 | 90.22 | 93.17 | 15,843 | +3.66(+4.09%) |
Jul 31, 2020 | 92.82 | 94.59 | 89.50 | 89.50 | 8,229 | -3.10(-3.34%) |
Jul 30, 2020 | 93.33 | 94.11 | 90.33 | 92.60 | 12,662 | -1.57(-1.67%) |
Jul 29, 2020 | 95.15 | 95.15 | 91.99 | 94.17 | 4,351 | +0.93(+0.99%) |
Jul 28, 2020 | 96.34 | 96.34 | 93.24 | 93.24 | 3,556 | -3.12(-3.24%) |
Jul 27, 2020 | 96.10 | 97.75 | 94.46 | 96.36 | 1,922 | +1.74(+1.84%) |
Jul 24, 2020 | 97.46 | 97.46 | 94.50 | 94.62 | 5,143 | -2.21(-2.28%) |
Jul 23, 2020 | 96.06 | 98.77 | 96.06 | 96.83 | 2,760 | -0.11(-0.11%) |
Jul 22, 2020 | 99.65 | 99.65 | 96.61 | 96.94 | 2,473 | -2.92(-2.93%) |
Jul 21, 2020 | 99.04 | 100.23 | 98.49 | 99.86 | 5,009 | +4.04(+4.22%) |
Jul 20, 2020 | 94.57 | 95.82 | 94.57 | 95.82 | 2,710 | +0.93(+0.98%) |
Jul 17, 2020 | 92.43 | 97.02 | 92.43 | 94.89 | 3,985 | +1.99(+2.14%) |
Jul 16, 2020 | 93.69 | 94.90 | 92.90 | 92.90 | 6,747 | -0.78(-0.83%) |
Jul 15, 2020 | 95.27 | 96.23 | 91.92 | 93.68 | 15,155 | +0.82(+0.88%) |
Jul 14, 2020 | 89.44 | 93.43 | 89.44 | 92.86 | 18,228 | +3.42(+3.83%) |
Jul 13, 2020 | 89.77 | 91.52 | 88.66 | 89.44 | 7,442 | +0.11(+0.12%) |
Jul 10, 2020 | 87.90 | 89.39 | 87.11 | 89.33 | 6,686 | +3.39(+3.95%) |
Jul 09, 2020 | 90.23 | 90.33 | 85.31 | 85.94 | 7,892 | -4.28(-4.74%) |
Jul 08, 2020 | 90.55 | 90.61 | 90.22 | 90.22 | 2,068 | -0.12(-0.13%) |
Jul 07, 2020 | 92.55 | 92.55 | 90.33 | 90.33 | 4,514 | -4.39(-4.64%) |
Jul 06, 2020 | 94.16 | 94.73 | 92.12 | 94.73 | 7,341 | +3.52(+3.86%) |
Jul 02, 2020 | 91.77 | 94.06 | 91.21 | 91.21 | 4,243 | +0.65(+0.72%) |
Jul 01, 2020 | 95.15 | 95.76 | 90.55 | 90.55 | 9,945 | -3.80(-4.03%) |
Jun 30, 2020 | 91.00 | 94.50 | 91.00 | 94.36 | 10,085 | +2.70(+2.94%) |
Jun 29, 2020 | 90.84 | 93.67 | 90.22 | 91.66 | 9,639 | +3.05(+3.44%) |
Jun 26, 2020 | 90.61 | 91.10 | 86.66 | 88.61 | 28,544 | -3.94(-4.26%) |
Jun 25, 2020 | 89.56 | 94.72 | 89.56 | 92.55 | 9,234 | +0.93(+1.01%) |
Jun 24, 2020 | 96.61 | 96.61 | 90.54 | 91.63 | 9,031 | -4.35(-4.53%) |
Jun 23, 2020 | 94.11 | 98.34 | 92.29 | 95.97 | 17,725 | +3.47(+3.75%) |
Jun 22, 2020 | 92.99 | 94.18 | 89.91 | 92.50 | 16,954 | -0.19(-0.21%) |
Jun 19, 2020 | 96.80 | 96.80 | 92.70 | 92.70 | 21,601 | -1.52(-1.62%) |
Jun 18, 2020 | 94.92 | 98.13 | 94.11 | 94.22 | 24,554 | +0.12(+0.12%) |
Jun 17, 2020 | 98.77 | 99.55 | 94.11 | 94.11 | 14,823 | -2.42(-2.51%) |
Jun 16, 2020 | 98.08 | 100.62 | 95.83 | 96.52 | 4,691 | -0.16(-0.17%) |
Jun 15, 2020 | 97.05 | 99.94 | 94.93 | 96.69 | 7,560 | +0.66(+0.69%) |
Jun 12, 2020 | 97.99 | 97.99 | 95.72 | 96.03 | 3,600 | -0.01(-0.01%) |
Jun 11, 2020 | 100.75 | 103.35 | 94.07 | 96.03 | 5,764 | -11.69(-10.85%) |
Jun 10, 2020 | 108.67 | 108.67 | 107.45 | 107.72 | 3,163 | -0.78(-0.71%) |
Jun 09, 2020 | 108.76 | 110.05 | 107.06 | 108.50 | 7,450 | -4.97(-4.38%) |
Jun 08, 2020 | 115.01 | 115.47 | 113.08 | 113.47 | 5,197 | -1.53(-1.33%) |
Jun 05, 2020 | 110.69 | 116.25 | 110.69 | 115.01 | 6,838 | +7.35(+6.83%) |
Jun 04, 2020 | 111.36 | 111.36 | 105.81 | 107.65 | 4,254 | -2.98(-2.69%) |
Jun 03, 2020 | 107.48 | 111.47 | 106.95 | 110.63 | 13,001 | +9.10(+8.96%) |
Jun 02, 2020 | 103.07 | 103.07 | 101.53 | 101.53 | 1,584 | -0.50(-0.49%) |
Jun 01, 2020 | 97.98 | 104.24 | 95.86 | 102.03 | 21,703 | +4.31(+4.41%) |
May 29, 2020 | 100.20 | 102.30 | 97.72 | 97.72 | 6,838 | -6.73(-6.44%) |
May 28, 2020 | 113.15 | 113.15 | 104.45 | 104.45 | 8,290 | -4.27(-3.93%) |
May 27, 2020 | 103.43 | 111.33 | 103.17 | 108.72 | 4,831 | +6.58(+6.44%) |
May 26, 2020 | 103.07 | 105.40 | 101.91 | 102.14 | 5,832 | +4.30(+4.40%) |
May 22, 2020 | 95.74 | 98.99 | 94.16 | 97.84 | 6,580 | +0.03(+0.03%) |
May 21, 2020 | 96.89 | 99.25 | 96.89 | 97.81 | 6,273 | -1.48(-1.49%) |
May 20, 2020 | 98.44 | 102.40 | 95.81 | 99.29 | 5,558 | +4.12(+4.33%) |
May 19, 2020 | 99.04 | 101.27 | 95.17 | 95.17 | 15,476 | -6.92(-6.78%) |
May 18, 2020 | 95.94 | 102.68 | 95.94 | 102.09 | 11,160 | +9.17(+9.87%) |
May 15, 2020 | 87.49 | 94.37 | 87.14 | 92.92 | 3,871 | +4.08(+4.59%) |
May 14, 2020 | 83.70 | 88.84 | 81.37 | 88.84 | 8,077 | +4.06(+4.79%) |
May 13, 2020 | 90.06 | 90.06 | 83.28 | 84.78 | 13,205 | -5.46(-6.05%) |
May 12, 2020 | 93.58 | 94.54 | 90.24 | 90.24 | 6,767 | -4.31(-4.56%) |
May 11, 2020 | 99.69 | 99.78 | 94.55 | 94.55 | 7,547 | -8.14(-7.92%) |
May 08, 2020 | 106.31 | 109.36 | 102.68 | 102.68 | 26,452 | -4.17(-3.90%) |
May 07, 2020 | 105.95 | 110.24 | 103.91 | 106.85 | 13,686 | +2.22(+2.13%) |
May 06, 2020 | 105.01 | 105.71 | 103.72 | 104.63 | 6,069 | -1.70(-1.60%) |
May 05, 2020 | 104.62 | 110.13 | 104.62 | 106.33 | 12,095 | +6.24(+6.23%) |
May 04, 2020 | 98.42 | 100.09 | 97.73 | 100.09 | 2,749 | -0.12(-0.12%) |