Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 125.83 | 126.23 | 124.48 | 125.31 | 2,284,388 | +0.28(+0.23%) |
May 27, 2021 | 125.06 | 125.30 | 123.22 | 125.03 | 4,353,970 | +0.67(+0.54%) |
May 26, 2021 | 124.39 | 128.42 | 123.83 | 124.36 | 3,476,189 | +0.39(+0.31%) |
May 25, 2021 | 125.79 | 126.00 | 123.75 | 123.97 | 1,627,163 | -1.92(-1.52%) |
May 24, 2021 | 126.06 | 126.88 | 125.62 | 125.89 | 1,634,365 | -0.17(-0.14%) |
May 21, 2021 | 125.11 | 126.43 | 124.97 | 126.06 | 2,988,567 | +1.23(+0.98%) |
May 20, 2021 | 123.93 | 125.42 | 123.19 | 124.83 | 1,741,003 | +0.37(+0.29%) |
May 19, 2021 | 125.26 | 125.26 | 122.23 | 124.47 | 2,298,192 | -1.32(-1.05%) |
May 18, 2021 | 126.84 | 127.38 | 125.61 | 125.79 | 1,923,892 | -1.73(-1.36%) |
May 17, 2021 | 127.28 | 128.16 | 126.64 | 127.52 | 4,382,449 | -0.22(-0.17%) |
May 14, 2021 | 126.35 | 128.31 | 125.72 | 127.74 | 2,745,871 | +1.60(+1.27%) |
May 13, 2021 | 121.23 | 126.66 | 120.73 | 126.15 | 2,417,553 | +4.38(+3.59%) |
May 12, 2021 | 123.80 | 124.49 | 121.67 | 121.77 | 2,307,926 | -1.27(-1.03%) |
May 11, 2021 | 123.62 | 123.83 | 121.63 | 123.04 | 2,515,847 | -0.33(-0.27%) |
May 10, 2021 | 122.00 | 124.92 | 122.00 | 123.37 | 2,591,744 | +2.05(+1.69%) |
May 07, 2021 | 119.69 | 121.83 | 117.94 | 121.32 | 2,294,620 | -0.33(-0.27%) |
May 06, 2021 | 117.52 | 121.89 | 117.45 | 121.65 | 2,860,734 | +4.74(+4.06%) |
May 05, 2021 | 116.97 | 117.19 | 115.38 | 116.91 | 2,218,412 | -0.36(-0.31%) |
May 04, 2021 | 117.64 | 117.94 | 116.88 | 117.27 | 2,393,579 | -0.27(-0.23%) |
May 03, 2021 | 116.99 | 118.41 | 116.71 | 117.53 | 1,717,590 | +1.22(+1.05%) |
Apr 30, 2021 | 117.41 | 117.41 | 115.94 | 116.31 | 1,531,460 | -0.98(-0.84%) |
Apr 29, 2021 | 115.14 | 117.39 | 115.14 | 117.29 | 1,162,497 | +2.31(+2.01%) |
Apr 28, 2021 | 115.97 | 116.39 | 114.77 | 114.98 | 1,744,343 | -0.45(-0.39%) |
Apr 27, 2021 | 114.93 | 115.51 | 114.73 | 115.43 | 1,482,900 | +0.50(+0.43%) |
Apr 26, 2021 | 114.89 | 115.83 | 114.74 | 114.94 | 1,675,662 | +0.23(+0.20%) |
Apr 23, 2021 | 113.83 | 114.91 | 113.46 | 114.71 | 1,288,354 | +1.27(+1.12%) |
Apr 22, 2021 | 113.06 | 113.84 | 112.76 | 113.43 | 1,264,255 | -0.22(-0.19%) |
Apr 21, 2021 | 113.04 | 113.97 | 113.00 | 113.65 | 1,125,923 | +0.95(+0.84%) |
Apr 20, 2021 | 112.55 | 113.35 | 112.14 | 112.71 | 1,917,802 | +0.03(+0.02%) |
Apr 19, 2021 | 112.40 | 112.79 | 111.30 | 112.68 | 1,275,089 | +0.59(+0.52%) |
Apr 16, 2021 | 111.91 | 112.56 | 111.68 | 112.09 | 2,023,560 | +0.56(+0.50%) |
Apr 15, 2021 | 110.43 | 111.57 | 109.87 | 111.53 | 1,954,441 | +1.07(+0.97%) |
Apr 14, 2021 | 109.49 | 110.51 | 109.27 | 110.46 | 1,834,829 | +1.13(+1.03%) |
Apr 13, 2021 | 108.73 | 110.00 | 108.51 | 109.33 | 1,876,252 | -0.16(-0.14%) |
Apr 12, 2021 | 107.81 | 109.73 | 107.71 | 109.49 | 2,064,798 | +2.07(+1.93%) |
Apr 09, 2021 | 107.96 | 108.42 | 107.00 | 107.42 | 1,777,728 | +0.05(+0.04%) |
Apr 08, 2021 | 106.41 | 107.66 | 106.29 | 107.37 | 1,652,670 | +0.61(+0.58%) |
Apr 07, 2021 | 108.07 | 108.10 | 106.13 | 106.75 | 2,062,188 | -1.33(-1.23%) |
Apr 06, 2021 | 108.04 | 108.52 | 107.44 | 108.08 | 1,568,703 | +0.31(+0.29%) |
Apr 05, 2021 | 107.13 | 107.88 | 106.91 | 107.77 | 1,380,883 | +1.34(+1.26%) |
Apr 01, 2021 | 105.11 | 106.69 | 104.92 | 106.43 | 2,499,634 | +1.04(+0.98%) |
Mar 31, 2021 | 106.97 | 107.41 | 105.31 | 105.40 | 2,301,849 | -2.03(-1.89%) |
Mar 30, 2021 | 107.78 | 108.29 | 107.13 | 107.42 | 1,669,836 | +0.28(+0.27%) |
Mar 29, 2021 | 106.45 | 107.56 | 106.15 | 107.14 | 2,886,873 | +0.71(+0.66%) |
Mar 26, 2021 | 105.44 | 106.54 | 105.10 | 106.43 | 1,590,983 | +1.21(+1.15%) |
Mar 25, 2021 | 104.29 | 105.29 | 103.52 | 105.22 | 1,701,434 | +1.71(+1.65%) |
Mar 24, 2021 | 103.17 | 104.18 | 102.89 | 103.52 | 2,891,912 | +0.91(+0.88%) |
Mar 23, 2021 | 102.53 | 103.51 | 102.25 | 102.61 | 1,964,232 | -0.35(-0.34%) |
Mar 22, 2021 | 102.88 | 103.52 | 101.94 | 102.96 | 2,959,089 | -0.92(-0.88%) |
Mar 19, 2021 | 105.78 | 106.28 | 103.67 | 103.87 | 9,545,903 | -2.57(-2.41%) |
Mar 18, 2021 | 106.86 | 108.06 | 105.97 | 106.44 | 3,326,516 | +0.18(+0.17%) |
Mar 17, 2021 | 106.88 | 106.88 | 105.13 | 106.26 | 2,376,341 | +0.00(+0.00%) |
Mar 16, 2021 | 106.96 | 107.33 | 105.53 | 106.26 | 4,097,430 | -1.31(-1.22%) |
Mar 15, 2021 | 106.11 | 107.60 | 106.04 | 107.57 | 2,300,588 | +1.40(+1.32%) |
Mar 12, 2021 | 105.49 | 106.24 | 105.16 | 106.17 | 1,851,532 | +1.82(+1.74%) |
Mar 11, 2021 | 103.64 | 105.42 | 103.45 | 104.35 | 2,540,178 | +0.05(+0.04%) |
Mar 10, 2021 | 102.26 | 104.34 | 101.73 | 104.31 | 3,501,788 | +1.94(+1.90%) |
Mar 09, 2021 | 103.03 | 103.49 | 101.86 | 102.36 | 2,477,647 | -1.55(-1.49%) |
Mar 08, 2021 | 103.40 | 107.03 | 102.86 | 103.91 | 3,239,258 | +1.52(+1.49%) |
Mar 05, 2021 | 101.27 | 103.04 | 100.44 | 102.39 | 2,352,898 | +2.08(+2.08%) |
Mar 04, 2021 | 102.30 | 103.12 | 99.01 | 100.31 | 2,442,332 | -1.75(-1.72%) |
Mar 03, 2021 | 100.84 | 103.36 | 100.46 | 102.06 | 2,230,223 | +1.45(+1.44%) |
Mar 02, 2021 | 100.00 | 101.35 | 99.26 | 100.61 | 1,468,620 | +0.70(+0.70%) |
Mar 01, 2021 | 98.02 | 100.73 | 97.88 | 99.91 | 2,007,248 | +2.84(+2.93%) |
Feb 26, 2021 | 98.83 | 99.36 | 97.05 | 97.07 | 3,070,276 | -2.03(-2.05%) |
Feb 25, 2021 | 99.25 | 100.52 | 99.06 | 99.10 | 2,071,952 | +0.43(+0.43%) |
Feb 24, 2021 | 98.03 | 99.56 | 97.93 | 98.67 | 1,733,849 | +0.32(+0.32%) |
Feb 23, 2021 | 96.87 | 98.83 | 95.92 | 98.35 | 2,772,538 | +2.46(+2.56%) |
Feb 22, 2021 | 94.03 | 96.75 | 93.40 | 95.89 | 2,435,659 | +1.69(+1.80%) |
Feb 19, 2021 | 95.79 | 95.79 | 94.06 | 94.20 | 2,827,351 | -1.48(-1.55%) |
Feb 18, 2021 | 95.33 | 96.07 | 94.84 | 95.68 | 1,857,023 | +0.20(+0.21%) |
Feb 17, 2021 | 93.72 | 95.69 | 93.38 | 95.48 | 2,496,522 | +1.50(+1.60%) |
Feb 16, 2021 | 95.61 | 95.61 | 93.87 | 93.98 | 2,289,901 | -1.11(-1.17%) |
Feb 12, 2021 | 94.81 | 95.72 | 94.27 | 95.09 | 1,320,931 | -0.05(-0.05%) |
Feb 11, 2021 | 95.61 | 96.17 | 94.11 | 95.14 | 2,218,308 | -1.02(-1.06%) |
Feb 10, 2021 | 97.98 | 98.20 | 95.95 | 96.16 | 2,063,766 | -2.08(-2.11%) |
Feb 09, 2021 | 97.87 | 98.79 | 97.68 | 98.23 | 1,157,140 | +0.46(+0.47%) |
Feb 08, 2021 | 97.43 | 97.85 | 96.47 | 97.78 | 2,096,722 | +0.42(+0.43%) |
Feb 05, 2021 | 97.49 | 98.23 | 96.98 | 97.36 | 1,913,857 | -0.19(-0.20%) |
Feb 04, 2021 | 99.12 | 99.84 | 96.58 | 97.55 | 3,038,720 | -1.70(-1.72%) |
Feb 03, 2021 | 100.06 | 100.93 | 98.71 | 99.25 | 1,867,744 | -1.63(-1.62%) |
Feb 02, 2021 | 100.46 | 101.77 | 99.75 | 100.88 | 2,259,157 | +1.89(+1.91%) |
Feb 01, 2021 | 97.47 | 99.31 | 97.39 | 98.99 | 1,699,495 | +1.39(+1.43%) |
Jan 29, 2021 | 98.85 | 99.45 | 97.45 | 97.59 | 2,355,010 | -1.93(-1.94%) |
Jan 28, 2021 | 100.38 | 101.42 | 99.16 | 99.53 | 3,010,444 | -1.10(-1.09%) |
Jan 27, 2021 | 99.07 | 102.80 | 98.83 | 100.63 | 3,071,855 | +0.90(+0.90%) |
Jan 26, 2021 | 101.09 | 101.45 | 99.40 | 99.73 | 1,184,354 | -1.30(-1.29%) |
Jan 25, 2021 | 100.21 | 101.88 | 100.04 | 101.03 | 1,234,517 | +0.47(+0.47%) |
Jan 22, 2021 | 100.34 | 101.04 | 99.71 | 100.55 | 1,360,247 | -0.26(-0.26%) |
Jan 21, 2021 | 101.55 | 101.89 | 100.81 | 100.82 | 1,762,805 | -0.25(-0.25%) |
Jan 20, 2021 | 100.26 | 101.72 | 99.96 | 101.07 | 2,189,157 | +0.66(+0.66%) |
Jan 19, 2021 | 98.89 | 100.62 | 98.66 | 100.41 | 1,378,417 | +1.70(+1.72%) |
Jan 15, 2021 | 98.98 | 99.59 | 98.36 | 98.71 | 2,335,571 | -0.60(-0.61%) |
Jan 14, 2021 | 99.24 | 99.74 | 98.51 | 99.31 | 1,573,118 | +0.16(+0.17%) |
Jan 13, 2021 | 99.58 | 100.34 | 98.49 | 99.14 | 2,222,193 | -0.82(-0.82%) |
Jan 12, 2021 | 99.78 | 100.63 | 99.40 | 99.96 | 1,338,983 | +0.57(+0.58%) |
Jan 11, 2021 | 99.37 | 100.33 | 99.18 | 99.39 | 1,417,207 | -0.73(-0.73%) |
Jan 08, 2021 | 100.64 | 100.75 | 98.98 | 100.12 | 1,384,737 | -0.11(-0.11%) |
Jan 07, 2021 | 100.41 | 100.99 | 99.83 | 100.23 | 1,697,030 | +0.07(+0.07%) |
Jan 06, 2021 | 98.23 | 101.14 | 97.99 | 100.15 | 2,388,430 | +2.51(+2.57%) |
Jan 05, 2021 | 98.66 | 98.66 | 97.04 | 97.64 | 2,255,687 | -0.77(-0.79%) |
Jan 04, 2021 | 100.07 | 100.39 | 97.59 | 98.41 | 2,333,246 | -1.68(-1.68%) |
Dec 31, 2020 | 100.10 | 100.10 | 100.10 | 1,117,083 | +1.62(+1.65%) | |
Dec 30, 2020 | 98.44 | 98.90 | 98.13 | 98.48 | 1,117,083 | +0.57(+0.59%) |
Dec 29, 2020 | 98.10 | 98.63 | 97.74 | 97.90 | 1,544,064 | +0.05(+0.05%) |
Dec 28, 2020 | 98.36 | 99.22 | 97.80 | 97.86 | 1,241,008 | +0.26(+0.26%) |
Dec 24, 2020 | 96.69 | 97.80 | 96.45 | 97.60 | 558,881 | +1.09(+1.13%) |
Dec 23, 2020 | 96.91 | 97.93 | 96.47 | 96.51 | 1,189,656 | -0.18(-0.19%) |
Dec 22, 2020 | 97.03 | 97.67 | 96.52 | 96.69 | 1,662,207 | +0.02(+0.02%) |
Dec 21, 2020 | 97.98 | 97.99 | 95.13 | 96.68 | 2,350,343 | -1.12(-1.15%) |
Dec 18, 2020 | 97.43 | 98.43 | 96.79 | 97.80 | 5,795,055 | +0.76(+0.79%) |
Dec 17, 2020 | 97.00 | 97.48 | 96.38 | 97.03 | 1,999,819 | +0.13(+0.13%) |
Dec 16, 2020 | 96.88 | 97.88 | 96.56 | 96.90 | 2,002,750 | +0.46(+0.47%) |
Dec 15, 2020 | 95.83 | 97.03 | 95.41 | 96.45 | 1,542,775 | +0.96(+1.00%) |
Dec 14, 2020 | 95.97 | 96.52 | 95.25 | 95.49 | 2,169,272 | +0.40(+0.42%) |
Dec 11, 2020 | 95.16 | 96.20 | 94.53 | 95.09 | 1,825,231 | -0.90(-0.94%) |
Dec 10, 2020 | 95.53 | 96.27 | 94.99 | 95.99 | 2,438,813 | +0.21(+0.22%) |
Dec 09, 2020 | 95.95 | 96.39 | 95.45 | 95.78 | 1,552,702 | -0.24(-0.25%) |
Dec 08, 2020 | 93.46 | 96.27 | 93.28 | 96.02 | 1,733,088 | +1.86(+1.97%) |
Dec 07, 2020 | 94.43 | 95.06 | 93.52 | 94.16 | 1,635,065 | -0.86(-0.91%) |
Dec 04, 2020 | 94.88 | 95.50 | 94.44 | 95.03 | 1,366,068 | +0.48(+0.51%) |
Dec 03, 2020 | 93.87 | 94.97 | 93.52 | 94.54 | 1,576,634 | +0.14(+0.14%) |
Dec 02, 2020 | 94.75 | 95.83 | 93.75 | 94.41 | 1,878,374 | -0.56(-0.58%) |
Dec 01, 2020 | 94.25 | 95.46 | 94.03 | 94.96 | 2,524,742 | +1.77(+1.90%) |
Nov 30, 2020 | 94.04 | 94.59 | 93.01 | 93.20 | 3,219,694 | -1.63(-1.72%) |
Nov 27, 2020 | 94.01 | 94.97 | 93.62 | 94.83 | 1,174,430 | +0.66(+0.71%) |
Nov 25, 2020 | 94.35 | 94.46 | 93.07 | 94.16 | 2,153,472 | -0.84(-0.89%) |
Nov 24, 2020 | 92.89 | 95.31 | 91.82 | 95.00 | 2,900,124 | +3.23(+3.52%) |
Nov 23, 2020 | 91.67 | 91.86 | 90.59 | 91.77 | 2,073,308 | +1.02(+1.13%) |
Nov 20, 2020 | 90.90 | 92.15 | 90.51 | 90.75 | 2,006,757 | -0.17(-0.19%) |
Nov 19, 2020 | 89.86 | 91.32 | 88.91 | 90.92 | 2,379,782 | +0.27(+0.30%) |
Nov 18, 2020 | 90.19 | 92.40 | 89.27 | 90.65 | 2,779,529 | +0.63(+0.70%) |
Nov 17, 2020 | 88.83 | 90.35 | 87.91 | 90.01 | 1,938,985 | +1.19(+1.34%) |
Nov 16, 2020 | 89.22 | 89.52 | 87.94 | 88.83 | 2,233,347 | +1.22(+1.40%) |
Nov 13, 2020 | 86.23 | 87.98 | 86.23 | 87.60 | 1,843,704 | +1.72(+2.00%) |
Nov 12, 2020 | 85.29 | 86.51 | 85.10 | 85.88 | 1,981,523 | +0.40(+0.47%) |
Nov 11, 2020 | 86.15 | 86.37 | 85.13 | 85.48 | 1,849,139 | -0.06(-0.07%) |
Nov 10, 2020 | 85.86 | 85.97 | 84.31 | 85.55 | 2,878,733 | +0.50(+0.59%) |
Nov 09, 2020 | 87.49 | 87.86 | 82.57 | 85.05 | 4,353,050 | +2.48(+3.01%) |
Nov 06, 2020 | 82.74 | 83.77 | 81.91 | 82.57 | 1,664,092 | +0.67(+0.82%) |
Nov 05, 2020 | 84.48 | 85.28 | 81.59 | 81.90 | 3,025,009 | -1.48(-1.77%) |
Nov 04, 2020 | 82.95 | 85.24 | 82.07 | 83.37 | 2,372,041 | -0.80(-0.95%) |
Nov 03, 2020 | 83.70 | 85.44 | 83.60 | 84.17 | 1,903,820 | +1.83(+2.22%) |
Nov 02, 2020 | 81.56 | 82.64 | 80.73 | 82.34 | 2,122,182 | +1.95(+2.42%) |
Oct 30, 2020 | 79.97 | 80.98 | 79.44 | 80.39 | 1,983,133 | +0.14(+0.18%) |
Oct 29, 2020 | 79.21 | 81.01 | 78.36 | 80.25 | 1,825,745 | +0.53(+0.67%) |
Oct 28, 2020 | 79.49 | 80.57 | 79.11 | 79.71 | 2,892,879 | -0.94(-1.17%) |
Oct 27, 2020 | 82.05 | 82.32 | 80.62 | 80.66 | 1,987,063 | -1.61(-1.96%) |
Oct 26, 2020 | 82.04 | 82.33 | 81.10 | 82.27 | 1,835,536 | -0.39(-0.47%) |
Oct 23, 2020 | 83.81 | 83.93 | 82.35 | 82.66 | 1,287,425 | -0.40(-0.48%) |
Oct 22, 2020 | 82.30 | 83.29 | 81.63 | 83.06 | 1,633,733 | +0.84(+1.02%) |
Oct 21, 2020 | 82.36 | 83.22 | 81.80 | 82.21 | 2,742,070 | -0.29(-0.35%) |
Oct 20, 2020 | 83.56 | 83.82 | 82.36 | 82.50 | 1,790,084 | -0.31(-0.37%) |
Oct 19, 2020 | 83.45 | 84.33 | 82.48 | 82.81 | 1,464,767 | -1.05(-1.25%) |
Oct 16, 2020 | 83.17 | 84.49 | 83.17 | 83.86 | 3,886,893 | +0.79(+0.95%) |
Oct 15, 2020 | 81.56 | 83.58 | 81.43 | 83.07 | 2,000,333 | +0.39(+0.47%) |
Oct 14, 2020 | 83.23 | 84.34 | 82.65 | 82.69 | 2,775,692 | -0.46(-0.56%) |
Oct 13, 2020 | 85.17 | 85.75 | 82.77 | 83.15 | 2,775,026 | -2.24(-2.62%) |
Oct 12, 2020 | 84.34 | 85.91 | 84.15 | 85.38 | 1,685,260 | +1.27(+1.51%) |
Oct 09, 2020 | 85.05 | 85.12 | 84.03 | 84.12 | 1,657,358 | -0.65(-0.77%) |
Oct 08, 2020 | 84.79 | 85.97 | 84.48 | 84.77 | 1,570,815 | +0.26(+0.31%) |
Oct 07, 2020 | 84.61 | 85.91 | 84.27 | 84.51 | 1,720,011 | +0.58(+0.69%) |
Oct 06, 2020 | 85.14 | 85.90 | 83.58 | 83.93 | 2,388,772 | -0.93(-1.10%) |
Oct 05, 2020 | 84.98 | 86.01 | 84.37 | 84.86 | 1,657,905 | +0.60(+0.71%) |
Oct 02, 2020 | 82.74 | 85.47 | 82.59 | 84.26 | 1,511,416 | +0.69(+0.82%) |
Oct 01, 2020 | 86.15 | 86.19 | 83.03 | 83.57 | 2,939,212 | -1.70(-2.00%) |
Sep 30, 2020 | 84.74 | 85.76 | 84.53 | 85.28 | 2,308,000 | +0.63(+0.75%) |
Sep 29, 2020 | 84.10 | 84.96 | 83.60 | 84.64 | 2,653,042 | +0.20(+0.24%) |
Sep 28, 2020 | 83.62 | 85.27 | 83.24 | 84.44 | 1,529,037 | +1.76(+2.13%) |
Sep 25, 2020 | 80.68 | 82.97 | 80.55 | 82.69 | 2,293,784 | +1.18(+1.44%) |
Sep 24, 2020 | 81.24 | 82.61 | 80.42 | 81.51 | 2,143,118 | +0.33(+0.40%) |
Sep 23, 2020 | 83.56 | 84.30 | 81.14 | 81.18 | 2,006,780 | -2.46(-2.95%) |
Sep 22, 2020 | 83.99 | 85.15 | 82.98 | 83.65 | 2,313,141 | +0.28(+0.34%) |
Sep 21, 2020 | 81.56 | 83.85 | 81.27 | 83.36 | 2,880,124 | +0.68(+0.82%) |
Sep 18, 2020 | 83.83 | 84.22 | 82.35 | 82.69 | 2,814,296 | -1.38(-1.64%) |
Sep 17, 2020 | 86.05 | 86.25 | 83.57 | 84.06 | 1,699,479 | -2.82(-3.24%) |
Sep 16, 2020 | 86.19 | 88.37 | 86.00 | 86.88 | 1,984,250 | +0.97(+1.13%) |
Sep 15, 2020 | 86.60 | 87.49 | 85.13 | 85.91 | 2,662,183 | -0.10(-0.12%) |
Sep 14, 2020 | 85.51 | 86.57 | 85.39 | 86.01 | 1,624,355 | +1.02(+1.20%) |
Sep 11, 2020 | 84.07 | 85.28 | 83.77 | 84.99 | 1,422,106 | +1.09(+1.30%) |
Sep 10, 2020 | 84.34 | 85.23 | 83.86 | 83.90 | 2,043,225 | +0.07(+0.09%) |
Sep 09, 2020 | 83.27 | 84.87 | 82.98 | 83.83 | 1,970,003 | +1.17(+1.41%) |
Sep 08, 2020 | 84.90 | 84.96 | 82.49 | 82.66 | 2,127,949 | -2.32(-2.73%) |
Sep 04, 2020 | 85.72 | 86.21 | 83.92 | 84.98 | 2,089,222 | +0.43(+0.50%) |
Sep 03, 2020 | 86.24 | 88.22 | 83.82 | 84.55 | 2,232,299 | -1.13(-1.32%) |
Sep 02, 2020 | 84.00 | 86.13 | 83.46 | 85.68 | 3,399,127 | +1.48(+1.75%) |
Sep 01, 2020 | 84.15 | 84.81 | 83.59 | 84.21 | 2,086,973 | -0.04(-0.04%) |
Aug 31, 2020 | 85.39 | 85.42 | 83.65 | 84.24 | 1,734,794 | -1.18(-1.38%) |
Aug 28, 2020 | 85.96 | 85.96 | 84.83 | 85.42 | 3,285,461 | +0.15(+0.18%) |
Aug 27, 2020 | 84.25 | 86.16 | 84.11 | 85.27 | 2,568,843 | +1.50(+1.80%) |
Aug 26, 2020 | 84.11 | 84.73 | 83.45 | 83.76 | 1,875,410 | -0.68(-0.81%) |
Aug 25, 2020 | 85.87 | 86.05 | 84.30 | 84.45 | 1,845,568 | -1.11(-1.29%) |
Aug 24, 2020 | 85.37 | 85.67 | 83.83 | 85.56 | 2,664,600 | +0.46(+0.54%) |
Aug 21, 2020 | 86.00 | 86.34 | 84.68 | 85.10 | 1,472,606 | -0.78(-0.91%) |
Aug 20, 2020 | 84.33 | 86.52 | 84.21 | 85.88 | 1,797,532 | +0.97(+1.15%) |
Aug 19, 2020 | 85.55 | 86.34 | 84.55 | 84.91 | 1,307,395 | -0.36(-0.42%) |
Aug 18, 2020 | 85.74 | 86.16 | 85.10 | 85.27 | 1,517,971 | -0.50(-0.58%) |
Aug 17, 2020 | 86.74 | 87.05 | 85.65 | 85.76 | 1,595,799 | -0.80(-0.93%) |
Aug 14, 2020 | 86.14 | 87.10 | 85.71 | 86.56 | 1,755,868 | -0.13(-0.15%) |
Aug 13, 2020 | 86.02 | 87.28 | 85.61 | 86.69 | 1,186,584 | +0.03(+0.03%) |
Aug 12, 2020 | 88.44 | 88.78 | 86.33 | 86.66 | 1,559,709 | -0.54(-0.62%) |
Aug 11, 2020 | 88.91 | 89.30 | 86.96 | 87.20 | 1,528,630 | -0.38(-0.43%) |
Aug 10, 2020 | 87.45 | 87.90 | 87.01 | 87.58 | 1,401,763 | +0.31(+0.35%) |
Aug 07, 2020 | 84.71 | 87.34 | 84.71 | 87.28 | 1,298,385 | +2.19(+2.57%) |
Aug 06, 2020 | 85.06 | 86.32 | 84.84 | 85.09 | 1,450,121 | -0.25(-0.30%) |
Aug 05, 2020 | 88.43 | 90.56 | 84.55 | 85.34 | 3,885,140 | -1.33(-1.54%) |
Aug 04, 2020 | 86.98 | 87.91 | 86.31 | 86.67 | 2,712,999 | +0.05(+0.05%) |
Aug 03, 2020 | 85.13 | 87.57 | 84.65 | 86.63 | 2,201,605 | +1.62(+1.91%) |
Jul 31, 2020 | 82.90 | 85.12 | 82.72 | 85.01 | 2,303,515 | +2.08(+2.51%) |
Jul 30, 2020 | 83.30 | 83.91 | 82.78 | 82.93 | 1,901,593 | -1.73(-2.04%) |
Jul 29, 2020 | 83.13 | 85.01 | 83.07 | 84.65 | 1,831,958 | +1.56(+1.87%) |
Jul 28, 2020 | 83.48 | 83.81 | 82.82 | 83.10 | 1,236,756 | -0.39(-0.46%) |
Jul 27, 2020 | 84.65 | 84.80 | 82.55 | 83.48 | 1,815,583 | -1.49(-1.76%) |
Jul 24, 2020 | 85.35 | 85.98 | 83.66 | 84.98 | 2,062,226 | -0.28(-0.33%) |
Jul 23, 2020 | 84.06 | 85.92 | 84.06 | 85.26 | 3,581,373 | +1.04(+1.23%) |
Jul 22, 2020 | 82.28 | 84.44 | 82.25 | 84.22 | 1,916,952 | +1.49(+1.81%) |
Jul 21, 2020 | 82.34 | 83.69 | 82.20 | 82.73 | 1,914,027 | +0.84(+1.02%) |
Jul 20, 2020 | 82.19 | 83.05 | 81.79 | 81.89 | 1,969,208 | -0.67(-0.81%) |
Jul 17, 2020 | 82.87 | 82.93 | 81.20 | 82.56 | 3,635,879 | +0.05(+0.07%) |
Jul 16, 2020 | 80.85 | 83.77 | 80.74 | 82.50 | 2,313,557 | +1.33(+1.64%) |
Jul 15, 2020 | 82.79 | 82.79 | 80.47 | 81.17 | 2,754,649 | +0.36(+0.45%) |
Jul 14, 2020 | 79.70 | 81.43 | 79.52 | 80.81 | 2,745,064 | +1.11(+1.39%) |
Jul 13, 2020 | 79.49 | 80.63 | 77.78 | 79.70 | 3,160,062 | +1.38(+1.76%) |
Jul 10, 2020 | 77.67 | 78.83 | 77.17 | 78.32 | 3,101,446 | +1.04(+1.34%) |
Jul 09, 2020 | 79.76 | 79.96 | 76.52 | 77.29 | 3,571,200 | -3.02(-3.76%) |
Jul 08, 2020 | 80.32 | 81.91 | 78.97 | 80.30 | 5,623,240 | -3.13(-3.76%) |
Jul 07, 2020 | 85.61 | 85.74 | 83.23 | 83.44 | 1,457,372 | -2.69(-3.13%) |
Jul 06, 2020 | 86.30 | 87.19 | 85.64 | 86.13 | 1,611,660 | +1.40(+1.65%) |
Jul 02, 2020 | 87.42 | 87.59 | 84.54 | 84.74 | 2,155,611 | -1.30(-1.51%) |
Jul 01, 2020 | 87.11 | 87.74 | 85.89 | 86.03 | 1,788,827 | -1.31(-1.51%) |
Jun 30, 2020 | 86.05 | 87.97 | 85.92 | 87.35 | 2,042,882 | +1.40(+1.62%) |
Jun 29, 2020 | 86.06 | 86.35 | 85.18 | 85.95 | 1,401,491 | +0.77(+0.91%) |
Jun 26, 2020 | 85.10 | 86.19 | 84.39 | 85.18 | 2,685,158 | -1.13(-1.30%) |
Jun 25, 2020 | 84.09 | 86.35 | 83.98 | 86.30 | 1,834,835 | +2.59(+3.10%) |
Jun 24, 2020 | 86.28 | 86.37 | 83.65 | 83.71 | 3,046,638 | -3.34(-3.84%) |
Jun 23, 2020 | 89.09 | 89.41 | 86.94 | 87.05 | 1,856,945 | -0.45(-0.51%) |
Jun 22, 2020 | 88.16 | 88.78 | 87.30 | 87.50 | 1,627,064 | -1.41(-1.59%) |
Jun 19, 2020 | 90.96 | 90.96 | 87.82 | 88.91 | 4,033,956 | -0.02(-0.02%) |
Jun 18, 2020 | 87.77 | 89.17 | 87.00 | 88.93 | 1,484,717 | +0.72(+0.82%) |
Jun 17, 2020 | 89.27 | 89.74 | 87.99 | 88.21 | 1,739,855 | -1.05(-1.18%) |
Jun 16, 2020 | 90.63 | 91.03 | 87.55 | 89.27 | 2,054,406 | +1.16(+1.32%) |
Jun 15, 2020 | 83.83 | 88.62 | 83.48 | 88.10 | 2,275,162 | +1.92(+2.23%) |
Jun 12, 2020 | 87.66 | 87.81 | 83.99 | 86.19 | 2,441,537 | +0.82(+0.96%) |
Jun 11, 2020 | 89.81 | 90.27 | 85.36 | 85.37 | 2,548,838 | -6.48(-7.05%) |
Jun 10, 2020 | 92.74 | 93.66 | 91.58 | 91.84 | 2,234,947 | -1.11(-1.19%) |
Jun 09, 2020 | 94.93 | 95.35 | 92.59 | 92.95 | 1,837,588 | -3.40(-3.53%) |
Jun 08, 2020 | 95.15 | 96.43 | 94.35 | 96.35 | 2,487,501 | +1.37(+1.44%) |
Jun 05, 2020 | 95.87 | 96.00 | 92.63 | 94.98 | 2,568,789 | +3.25(+3.54%) |
Jun 04, 2020 | 89.97 | 91.94 | 89.38 | 91.73 | 2,198,858 | +1.31(+1.44%) |
Jun 03, 2020 | 90.28 | 90.87 | 89.80 | 90.43 | 1,857,908 | +1.27(+1.42%) |
Jun 02, 2020 | 89.52 | 89.80 | 88.56 | 89.16 | 1,761,139 | -0.06(-0.07%) |