Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 101.72 | 103.89 | 101.37 | 103.30 | 696,288 | +2.23(+2.20%) |
Mar 30, 2021 | 101.11 | 102.61 | 100.66 | 101.07 | 416,319 | -2.10(-2.03%) |
Mar 29, 2021 | 100.49 | 103.27 | 99.59 | 103.16 | 525,807 | +1.77(+1.75%) |
Mar 26, 2021 | 98.93 | 101.78 | 98.53 | 101.39 | 505,701 | +2.47(+2.50%) |
Mar 25, 2021 | 98.91 | 99.63 | 98.15 | 98.92 | 396,835 | -0.31(-0.31%) |
Mar 24, 2021 | 100.60 | 101.25 | 99.15 | 99.23 | 449,264 | -0.99(-0.98%) |
Mar 23, 2021 | 101.51 | 101.51 | 99.46 | 100.22 | 516,516 | -2.00(-1.96%) |
Mar 22, 2021 | 101.04 | 104.15 | 100.02 | 102.22 | 798,266 | +0.95(+0.94%) |
Mar 19, 2021 | 101.70 | 102.41 | 100.11 | 101.27 | 1,669,754 | +0.05(+0.05%) |
Mar 18, 2021 | 103.43 | 103.46 | 100.73 | 101.22 | 430,750 | -3.45(-3.29%) |
Mar 17, 2021 | 101.43 | 105.45 | 101.16 | 104.67 | 414,849 | +3.17(+3.12%) |
Mar 16, 2021 | 103.46 | 103.50 | 101.42 | 101.50 | 581,657 | -1.94(-1.88%) |
Mar 15, 2021 | 105.28 | 105.39 | 101.58 | 103.44 | 775,235 | -1.39(-1.32%) |
Mar 12, 2021 | 102.96 | 105.08 | 102.53 | 104.83 | 348,766 | +0.37(+0.36%) |
Mar 11, 2021 | 103.36 | 104.79 | 102.58 | 104.46 | 506,729 | +1.64(+1.59%) |
Mar 10, 2021 | 101.70 | 103.29 | 100.11 | 102.82 | 391,752 | +1.17(+1.15%) |
Mar 09, 2021 | 102.25 | 104.03 | 100.60 | 101.65 | 480,328 | +2.11(+2.12%) |
Mar 08, 2021 | 99.90 | 100.47 | 98.22 | 99.54 | 355,539 | -0.71(-0.71%) |
Mar 05, 2021 | 99.02 | 100.36 | 97.49 | 100.25 | 348,139 | +0.91(+0.91%) |
Mar 04, 2021 | 99.49 | 101.97 | 97.84 | 99.34 | 525,873 | +0.19(+0.19%) |
Mar 03, 2021 | 99.01 | 100.19 | 97.42 | 99.14 | 511,937 | -2.59(-2.55%) |
Mar 02, 2021 | 99.52 | 102.37 | 98.98 | 101.74 | 481,193 | +2.49(+2.51%) |
Mar 01, 2021 | 100.79 | 101.36 | 98.62 | 99.25 | 530,272 | -0.01(-0.01%) |
Feb 26, 2021 | 100.49 | 100.95 | 98.42 | 99.26 | 743,192 | -2.25(-2.22%) |
Feb 25, 2021 | 102.03 | 104.36 | 100.76 | 101.51 | 400,196 | -1.46(-1.42%) |
Feb 24, 2021 | 101.42 | 103.94 | 101.19 | 102.97 | 454,512 | +0.65(+0.64%) |
Feb 23, 2021 | 104.27 | 104.53 | 101.34 | 102.32 | 557,935 | -3.26(-3.09%) |
Feb 22, 2021 | 104.30 | 106.50 | 103.95 | 105.59 | 678,734 | +2.39(+2.32%) |
Feb 19, 2021 | 103.92 | 104.28 | 102.20 | 103.19 | 1,001,267 | -0.38(-0.37%) |
Feb 18, 2021 | 102.58 | 104.12 | 101.76 | 103.58 | 474,720 | +0.95(+0.92%) |
Feb 17, 2021 | 103.17 | 103.36 | 100.84 | 102.63 | 769,386 | -1.25(-1.20%) |
Feb 16, 2021 | 105.61 | 106.38 | 103.59 | 103.87 | 642,233 | -2.39(-2.25%) |
Feb 12, 2021 | 105.65 | 106.94 | 104.47 | 106.27 | 703,279 | +0.52(+0.49%) |
Feb 11, 2021 | 105.44 | 106.67 | 104.52 | 105.75 | 683,930 | +0.23(+0.22%) |
Feb 10, 2021 | 104.86 | 105.66 | 103.38 | 105.52 | 499,384 | +1.13(+1.08%) |
Feb 09, 2021 | 105.22 | 105.52 | 103.28 | 104.39 | 366,791 | -0.28(-0.27%) |
Feb 08, 2021 | 101.96 | 105.51 | 101.17 | 104.67 | 603,193 | +3.51(+3.47%) |
Feb 05, 2021 | 100.29 | 101.62 | 99.27 | 101.16 | 359,110 | +1.49(+1.50%) |
Feb 04, 2021 | 101.64 | 101.64 | 98.04 | 99.66 | 476,589 | -1.52(-1.50%) |
Feb 03, 2021 | 101.35 | 101.72 | 100.08 | 101.18 | 326,253 | -0.02(-0.02%) |
Feb 02, 2021 | 100.93 | 101.86 | 100.50 | 101.20 | 370,963 | -1.71(-1.67%) |
Feb 01, 2021 | 104.58 | 106.20 | 101.62 | 102.92 | 373,741 | +0.62(+0.61%) |
Jan 29, 2021 | 102.19 | 105.94 | 101.83 | 102.29 | 827,406 | +2.47(+2.47%) |
Jan 28, 2021 | 99.40 | 102.31 | 98.70 | 99.82 | 609,604 | +2.06(+2.10%) |
Jan 27, 2021 | 98.20 | 99.54 | 95.06 | 97.77 | 497,151 | -1.98(-1.99%) |
Jan 26, 2021 | 100.25 | 101.10 | 99.55 | 99.75 | 237,515 | -0.50(-0.50%) |
Jan 25, 2021 | 100.91 | 101.60 | 98.59 | 100.25 | 428,803 | -0.19(-0.19%) |
Jan 22, 2021 | 99.54 | 101.72 | 98.99 | 100.44 | 211,266 | -0.53(-0.52%) |
Jan 21, 2021 | 102.84 | 103.27 | 100.58 | 100.96 | 319,211 | -2.32(-2.24%) |
Jan 20, 2021 | 102.50 | 104.01 | 101.66 | 103.28 | 474,269 | +1.96(+1.94%) |
Jan 19, 2021 | 100.43 | 101.89 | 99.48 | 101.32 | 741,915 | +1.64(+1.64%) |
Jan 15, 2021 | 100.51 | 100.64 | 98.52 | 99.68 | 623,349 | -1.20(-1.19%) |
Jan 14, 2021 | 102.02 | 102.82 | 100.70 | 100.88 | 581,014 | -0.17(-0.17%) |
Jan 13, 2021 | 102.91 | 103.36 | 100.84 | 101.05 | 466,954 | -1.90(-1.85%) |
Jan 12, 2021 | 101.53 | 103.29 | 100.72 | 102.95 | 654,912 | +1.43(+1.40%) |
Jan 11, 2021 | 101.10 | 102.47 | 100.15 | 101.53 | 370,005 | +0.46(+0.46%) |
Jan 08, 2021 | 102.69 | 102.71 | 99.31 | 101.07 | 602,975 | -3.66(-3.49%) |
Jan 07, 2021 | 104.45 | 105.13 | 103.36 | 104.72 | 443,001 | -1.27(-1.20%) |
Jan 06, 2021 | 105.29 | 107.31 | 103.60 | 106.00 | 587,307 | +0.39(+0.37%) |
Jan 05, 2021 | 105.94 | 106.08 | 103.55 | 105.61 | 456,048 | +0.34(+0.33%) |
Jan 04, 2021 | 104.93 | 106.32 | 103.27 | 105.26 | 543,813 | +3.74(+3.68%) |
Dec 31, 2020 | 101.52 | 101.52 | 101.52 | 298,828 | -1.76(-1.70%) | |
Dec 30, 2020 | 103.20 | 104.19 | 102.55 | 103.28 | 298,828 | +0.62(+0.60%) |
Dec 29, 2020 | 102.31 | 103.32 | 101.65 | 102.66 | 385,328 | +0.72(+0.70%) |
Dec 28, 2020 | 104.74 | 106.47 | 101.86 | 101.94 | 289,190 | -1.77(-1.70%) |
Dec 24, 2020 | 103.54 | 104.08 | 102.37 | 103.71 | 141,749 | -0.10(-0.09%) |
Dec 23, 2020 | 104.57 | 105.14 | 103.11 | 103.80 | 320,875 | -0.37(-0.36%) |
Dec 22, 2020 | 105.13 | 106.66 | 104.02 | 104.17 | 393,122 | -1.21(-1.15%) |
Dec 21, 2020 | 106.75 | 108.27 | 104.69 | 105.39 | 560,425 | -1.36(-1.28%) |
Dec 18, 2020 | 110.22 | 110.22 | 106.28 | 106.75 | 1,243,581 | -3.36(-3.05%) |
Dec 17, 2020 | 107.23 | 110.40 | 107.23 | 110.11 | 535,314 | +4.70(+4.46%) |
Dec 16, 2020 | 104.28 | 105.69 | 103.18 | 105.41 | 590,312 | +1.46(+1.41%) |
Dec 15, 2020 | 103.64 | 105.14 | 103.53 | 103.94 | 458,387 | +1.71(+1.67%) |
Dec 14, 2020 | 104.05 | 104.77 | 102.08 | 102.24 | 520,749 | -2.05(-1.97%) |
Dec 11, 2020 | 105.29 | 106.66 | 104.16 | 104.29 | 201,152 | -1.13(-1.07%) |
Dec 10, 2020 | 107.03 | 107.47 | 105.28 | 105.42 | 261,592 | -0.60(-0.57%) |
Dec 09, 2020 | 106.99 | 107.38 | 104.59 | 106.02 | 301,287 | -1.54(-1.43%) |
Dec 08, 2020 | 107.86 | 108.18 | 105.75 | 107.55 | 404,726 | +0.01(+0.01%) |
Dec 07, 2020 | 105.00 | 108.14 | 104.98 | 107.54 | 478,556 | +2.29(+2.18%) |
Dec 04, 2020 | 105.49 | 106.27 | 104.31 | 105.25 | 318,386 | -0.47(-0.44%) |
Dec 03, 2020 | 106.66 | 107.24 | 104.44 | 105.72 | 300,692 | -1.13(-1.06%) |
Dec 02, 2020 | 107.86 | 108.23 | 106.27 | 106.86 | 321,604 | -0.53(-0.49%) |
Dec 01, 2020 | 107.44 | 107.73 | 104.61 | 107.38 | 428,476 | +1.94(+1.84%) |
Nov 30, 2020 | 104.12 | 105.55 | 102.56 | 105.44 | 534,268 | +0.48(+0.45%) |
Nov 27, 2020 | 102.69 | 105.13 | 102.61 | 104.97 | 285,908 | +0.45(+0.43%) |
Nov 25, 2020 | 103.99 | 105.77 | 103.78 | 104.52 | 452,173 | +1.91(+1.86%) |
Nov 24, 2020 | 101.35 | 105.11 | 101.35 | 102.61 | 666,298 | -2.00(-1.92%) |
Nov 23, 2020 | 104.80 | 106.01 | 102.40 | 104.61 | 529,295 | -0.35(-0.34%) |
Nov 20, 2020 | 106.54 | 106.82 | 104.47 | 104.97 | 678,364 | +0.13(+0.13%) |
Nov 19, 2020 | 105.11 | 106.18 | 103.09 | 104.83 | 458,208 | -2.05(-1.92%) |
Nov 18, 2020 | 110.96 | 111.05 | 106.85 | 106.89 | 434,032 | -3.68(-3.33%) |
Nov 17, 2020 | 112.26 | 113.86 | 110.36 | 110.57 | 318,115 | -2.54(-2.24%) |
Nov 16, 2020 | 112.91 | 113.92 | 112.14 | 113.11 | 262,993 | -0.18(-0.16%) |
Nov 13, 2020 | 112.63 | 114.14 | 112.42 | 113.29 | 231,744 | +1.62(+1.45%) |
Nov 12, 2020 | 111.70 | 113.68 | 111.08 | 111.67 | 373,952 | +0.23(+0.21%) |
Nov 11, 2020 | 110.60 | 112.59 | 110.26 | 111.44 | 433,735 | -0.58(-0.52%) |
Nov 10, 2020 | 115.84 | 116.80 | 111.66 | 112.02 | 557,269 | -2.90(-2.53%) |
Nov 09, 2020 | 115.48 | 118.66 | 113.01 | 114.92 | 545,547 | -5.51(-4.57%) |
Nov 06, 2020 | 119.35 | 120.71 | 118.29 | 120.43 | 364,273 | +3.09(+2.64%) |
Nov 05, 2020 | 117.96 | 120.88 | 117.14 | 117.34 | 745,495 | +1.01(+0.87%) |
Nov 04, 2020 | 116.76 | 118.07 | 114.68 | 116.33 | 349,650 | +0.17(+0.15%) |
Nov 03, 2020 | 117.34 | 117.53 | 115.77 | 116.15 | 241,681 | +0.22(+0.19%) |
Nov 02, 2020 | 114.93 | 117.05 | 113.86 | 115.93 | 385,196 | +2.53(+2.23%) |
Oct 30, 2020 | 113.81 | 115.47 | 111.52 | 113.40 | 359,245 | +0.43(+0.38%) |
Oct 29, 2020 | 109.64 | 113.41 | 109.64 | 112.97 | 318,117 | +1.66(+1.49%) |
Oct 28, 2020 | 113.59 | 113.59 | 109.50 | 111.31 | 560,402 | -4.50(-3.88%) |
Oct 27, 2020 | 114.64 | 116.27 | 113.73 | 115.81 | 199,239 | +1.09(+0.95%) |
Oct 26, 2020 | 115.56 | 116.92 | 114.28 | 114.72 | 197,505 | -1.72(-1.48%) |
Oct 23, 2020 | 115.68 | 116.97 | 114.90 | 116.44 | 269,250 | +0.20(+0.17%) |
Oct 22, 2020 | 114.91 | 116.53 | 114.13 | 116.24 | 331,115 | +0.17(+0.15%) |
Oct 21, 2020 | 116.46 | 118.34 | 115.58 | 116.07 | 261,251 | +0.38(+0.33%) |
Oct 20, 2020 | 116.59 | 116.59 | 113.59 | 115.69 | 271,387 | +1.53(+1.34%) |
Oct 19, 2020 | 117.63 | 118.24 | 113.74 | 114.16 | 266,698 | -2.74(-2.34%) |
Oct 16, 2020 | 118.26 | 118.69 | 116.64 | 116.90 | 253,535 | -1.31(-1.11%) |
Oct 15, 2020 | 117.06 | 119.91 | 116.71 | 118.20 | 230,980 | -0.88(-0.74%) |
Oct 14, 2020 | 119.57 | 120.65 | 118.71 | 119.08 | 254,854 | +0.81(+0.69%) |
Oct 13, 2020 | 116.50 | 118.53 | 115.50 | 118.27 | 313,787 | +0.58(+0.49%) |
Oct 12, 2020 | 115.91 | 118.50 | 115.50 | 117.69 | 322,482 | +1.73(+1.49%) |
Oct 09, 2020 | 115.50 | 116.43 | 113.70 | 115.96 | 427,343 | +2.60(+2.29%) |
Oct 08, 2020 | 113.19 | 114.29 | 112.33 | 113.37 | 334,785 | +1.25(+1.11%) |
Oct 07, 2020 | 113.17 | 113.76 | 111.47 | 112.12 | 361,283 | +0.15(+0.14%) |
Oct 06, 2020 | 116.32 | 116.55 | 111.95 | 111.96 | 351,268 | -2.96(-2.57%) |
Oct 05, 2020 | 114.34 | 116.72 | 113.69 | 114.92 | 723,936 | +0.95(+0.84%) |
Oct 02, 2020 | 114.30 | 115.14 | 113.06 | 113.97 | 357,987 | -0.97(-0.85%) |
Oct 01, 2020 | 115.08 | 116.56 | 113.70 | 114.94 | 363,125 | +0.51(+0.44%) |
Sep 30, 2020 | 114.00 | 114.99 | 112.64 | 114.44 | 393,432 | +0.18(+0.16%) |
Sep 29, 2020 | 114.03 | 116.95 | 114.00 | 114.25 | 298,445 | +0.74(+0.65%) |
Sep 28, 2020 | 114.03 | 114.77 | 112.38 | 113.51 | 296,267 | +1.07(+0.95%) |
Sep 25, 2020 | 112.32 | 113.30 | 111.39 | 112.44 | 342,022 | -1.38(-1.21%) |
Sep 24, 2020 | 109.57 | 115.05 | 109.50 | 113.83 | 440,806 | +3.45(+3.12%) |
Sep 23, 2020 | 115.99 | 116.34 | 110.20 | 110.38 | 493,635 | -6.95(-5.92%) |
Sep 22, 2020 | 117.44 | 118.72 | 115.94 | 117.33 | 364,921 | +0.54(+0.46%) |
Sep 21, 2020 | 113.57 | 117.19 | 113.57 | 116.79 | 573,860 | -0.79(-0.67%) |
Sep 18, 2020 | 122.39 | 123.41 | 117.16 | 117.58 | 1,022,601 | -4.40(-3.61%) |
Sep 17, 2020 | 121.50 | 122.76 | 120.46 | 121.98 | 346,471 | -2.40(-1.93%) |
Sep 16, 2020 | 125.59 | 125.88 | 123.39 | 124.38 | 390,419 | +0.36(+0.29%) |
Sep 15, 2020 | 125.87 | 126.33 | 122.90 | 124.02 | 352,271 | -0.69(-0.55%) |
Sep 14, 2020 | 125.24 | 125.48 | 121.72 | 124.70 | 632,622 | +0.48(+0.38%) |
Sep 11, 2020 | 125.41 | 127.06 | 123.84 | 124.22 | 302,012 | -0.30(-0.24%) |
Sep 10, 2020 | 127.18 | 128.08 | 124.50 | 124.52 | 352,937 | -1.89(-1.49%) |
Sep 09, 2020 | 123.55 | 126.97 | 123.55 | 126.41 | 379,792 | +3.97(+3.24%) |
Sep 08, 2020 | 122.45 | 125.17 | 118.82 | 122.43 | 440,660 | -1.89(-1.52%) |
Sep 04, 2020 | 127.17 | 128.35 | 122.17 | 124.33 | 916,539 | -3.26(-2.55%) |
Sep 03, 2020 | 127.13 | 128.98 | 125.45 | 127.59 | 343,601 | -0.02(-0.01%) |
Sep 02, 2020 | 125.70 | 128.36 | 123.83 | 127.61 | 399,954 | +0.79(+0.62%) |
Sep 01, 2020 | 129.99 | 131.63 | 125.51 | 126.81 | 364,316 | -3.00(-2.31%) |
Aug 31, 2020 | 129.01 | 131.53 | 128.68 | 129.81 | 301,485 | +0.84(+0.65%) |
Aug 28, 2020 | 131.11 | 131.11 | 128.56 | 128.98 | 337,611 | +0.50(+0.39%) |
Aug 27, 2020 | 131.68 | 131.92 | 127.37 | 128.48 | 311,890 | -1.78(-1.37%) |
Aug 26, 2020 | 127.06 | 130.41 | 127.06 | 130.26 | 377,313 | +1.45(+1.12%) |
Aug 25, 2020 | 129.03 | 129.65 | 127.00 | 128.81 | 435,343 | -0.88(-0.68%) |
Aug 24, 2020 | 133.00 | 133.60 | 129.58 | 129.69 | 389,412 | -1.54(-1.18%) |
Aug 21, 2020 | 130.77 | 131.30 | 129.36 | 131.23 | 396,733 | -1.46(-1.10%) |
Aug 20, 2020 | 130.23 | 133.44 | 129.22 | 132.69 | 354,917 | +1.82(+1.39%) |
Aug 19, 2020 | 132.73 | 133.89 | 130.52 | 130.87 | 521,437 | -2.29(-1.72%) |
Aug 18, 2020 | 132.92 | 133.51 | 129.86 | 133.17 | 648,113 | +2.28(+1.74%) |
Aug 17, 2020 | 128.84 | 131.31 | 128.81 | 130.89 | 376,648 | +5.81(+4.64%) |
Aug 14, 2020 | 126.23 | 126.55 | 123.51 | 125.08 | 345,172 | -1.50(-1.18%) |
Aug 13, 2020 | 125.03 | 128.00 | 124.74 | 126.58 | 379,671 | +3.00(+2.43%) |
Aug 12, 2020 | 126.60 | 127.27 | 123.07 | 123.58 | 528,865 | -0.39(-0.31%) |
Aug 11, 2020 | 126.15 | 127.93 | 123.20 | 123.97 | 685,142 | -6.99(-5.34%) |
Aug 10, 2020 | 134.50 | 135.70 | 130.52 | 130.96 | 335,684 | -1.59(-1.20%) |
Aug 07, 2020 | 133.37 | 133.90 | 130.81 | 132.55 | 521,906 | -3.44(-2.53%) |
Aug 06, 2020 | 139.38 | 139.97 | 134.05 | 135.99 | 446,293 | -2.41(-1.74%) |
Aug 05, 2020 | 139.01 | 140.59 | 136.41 | 138.40 | 597,249 | +1.75(+1.28%) |
Aug 04, 2020 | 133.37 | 137.08 | 132.38 | 136.64 | 588,772 | +2.93(+2.19%) |
Aug 03, 2020 | 133.44 | 134.40 | 130.59 | 133.71 | 413,296 | +0.46(+0.34%) |
Jul 31, 2020 | 131.76 | 133.64 | 130.87 | 133.25 | 481,267 | +3.23(+2.48%) |
Jul 30, 2020 | 129.92 | 131.79 | 128.76 | 130.02 | 369,653 | -3.25(-2.44%) |
Jul 29, 2020 | 134.50 | 135.12 | 131.53 | 133.27 | 398,509 | -0.23(-0.17%) |
Jul 28, 2020 | 132.06 | 134.62 | 130.56 | 133.50 | 453,757 | -0.50(-0.37%) |
Jul 27, 2020 | 134.25 | 137.84 | 132.47 | 134.00 | 477,899 | +4.25(+3.27%) |
Jul 24, 2020 | 128.87 | 132.05 | 128.55 | 129.75 | 434,012 | +1.95(+1.53%) |
Jul 23, 2020 | 128.23 | 129.32 | 123.92 | 127.80 | 632,251 | -0.44(-0.34%) |
Jul 22, 2020 | 127.62 | 128.26 | 125.52 | 128.23 | 350,768 | +2.08(+1.65%) |
Jul 21, 2020 | 128.56 | 130.28 | 125.55 | 126.16 | 481,880 | -0.33(-0.26%) |
Jul 20, 2020 | 123.83 | 128.28 | 123.83 | 126.49 | 410,365 | +2.75(+2.22%) |
Jul 17, 2020 | 120.46 | 124.07 | 119.80 | 123.74 | 502,689 | +4.76(+4.00%) |
Jul 16, 2020 | 120.88 | 121.10 | 118.17 | 118.98 | 313,321 | -1.91(-1.58%) |
Jul 15, 2020 | 120.07 | 121.13 | 117.42 | 120.89 | 413,761 | +1.00(+0.83%) |
Jul 14, 2020 | 115.12 | 119.90 | 114.79 | 119.89 | 441,495 | +4.53(+3.93%) |
Jul 13, 2020 | 122.38 | 123.27 | 115.05 | 115.36 | 575,169 | -6.18(-5.08%) |
Jul 10, 2020 | 120.88 | 122.16 | 119.72 | 121.54 | 575,672 | +1.27(+1.05%) |
Jul 09, 2020 | 121.31 | 122.14 | 117.39 | 120.27 | 449,119 | -0.43(-0.35%) |
Jul 08, 2020 | 120.85 | 121.88 | 118.17 | 120.70 | 561,962 | +1.79(+1.51%) |
Jul 07, 2020 | 115.64 | 119.20 | 115.64 | 118.91 | 886,957 | +2.22(+1.90%) |
Jul 06, 2020 | 118.00 | 118.64 | 115.43 | 116.69 | 384,100 | +1.42(+1.23%) |
Jul 02, 2020 | 116.44 | 118.40 | 115.07 | 115.27 | 353,993 | -2.25(-1.91%) |
Jul 01, 2020 | 117.82 | 117.89 | 113.96 | 117.52 | 413,085 | -0.60(-0.51%) |
Jun 30, 2020 | 114.19 | 118.61 | 113.48 | 118.12 | 562,643 | +3.79(+3.32%) |
Jun 29, 2020 | 112.38 | 114.45 | 111.19 | 114.33 | 333,242 | +2.69(+2.41%) |
Jun 26, 2020 | 112.47 | 113.40 | 110.53 | 111.64 | 1,161,206 | -1.55(-1.37%) |
Jun 25, 2020 | 112.64 | 113.25 | 110.86 | 113.19 | 340,539 | +0.72(+0.64%) |
Jun 24, 2020 | 113.38 | 114.77 | 110.43 | 112.47 | 560,656 | -1.15(-1.01%) |
Jun 23, 2020 | 114.02 | 115.08 | 113.26 | 113.62 | 651,617 | +1.26(+1.13%) |
Jun 22, 2020 | 111.42 | 113.97 | 110.77 | 112.35 | 533,199 | +3.08(+2.82%) |
Jun 19, 2020 | 108.14 | 110.98 | 107.77 | 109.28 | 809,465 | +2.54(+2.38%) |
Jun 18, 2020 | 108.75 | 110.27 | 106.54 | 106.74 | 584,896 | -3.07(-2.79%) |
Jun 17, 2020 | 111.38 | 112.59 | 108.87 | 109.81 | 532,376 | -1.59(-1.42%) |
Jun 16, 2020 | 115.13 | 115.80 | 111.00 | 111.39 | 453,153 | -3.58(-3.12%) |
Jun 15, 2020 | 111.04 | 115.31 | 107.70 | 114.98 | 676,570 | +0.63(+0.55%) |
Jun 12, 2020 | 117.98 | 119.70 | 113.77 | 114.35 | 441,832 | -1.75(-1.51%) |
Jun 11, 2020 | 121.86 | 123.40 | 114.79 | 116.10 | 640,701 | -5.82(-4.77%) |
Jun 10, 2020 | 118.09 | 122.27 | 114.61 | 121.91 | 673,397 | +5.76(+4.96%) |
Jun 09, 2020 | 117.92 | 118.15 | 115.92 | 116.15 | 572,235 | +0.02(+0.02%) |
Jun 08, 2020 | 118.68 | 118.76 | 114.54 | 116.14 | 489,918 | -0.27(-0.24%) |
Jun 05, 2020 | 116.11 | 117.85 | 113.77 | 116.41 | 513,717 | -3.49(-2.91%) |
Jun 04, 2020 | 120.21 | 122.55 | 119.10 | 119.90 | 628,490 | +0.31(+0.26%) |
Jun 03, 2020 | 120.97 | 121.79 | 118.19 | 119.58 | 754,988 | -4.38(-3.53%) |
Jun 02, 2020 | 128.22 | 128.27 | 123.66 | 123.96 | 461,511 | -4.41(-3.43%) |
Jun 01, 2020 | 127.17 | 128.57 | 125.53 | 128.37 | 387,114 | +1.81(+1.43%) |
May 29, 2020 | 129.90 | 129.90 | 126.11 | 126.56 | 1,013,437 | +1.46(+1.17%) |
May 28, 2020 | 127.30 | 128.45 | 123.85 | 125.09 | 534,432 | -0.90(-0.72%) |
May 27, 2020 | 122.42 | 126.85 | 119.72 | 126.00 | 786,117 | +0.14(+0.11%) |
May 26, 2020 | 129.21 | 129.68 | 125.16 | 125.86 | 474,193 | -4.27(-3.29%) |
May 22, 2020 | 129.49 | 131.77 | 128.18 | 130.13 | 694,429 | +0.22(+0.17%) |
May 21, 2020 | 127.95 | 130.11 | 123.97 | 129.91 | 708,796 | +0.70(+0.54%) |
May 20, 2020 | 131.23 | 132.67 | 129.10 | 129.21 | 561,314 | -1.03(-0.79%) |
May 19, 2020 | 129.49 | 132.22 | 129.22 | 130.24 | 505,340 | +2.66(+2.08%) |
May 18, 2020 | 128.83 | 129.94 | 125.42 | 127.58 | 663,948 | +0.27(+0.21%) |
May 15, 2020 | 126.28 | 127.73 | 124.33 | 127.32 | 1,123,842 | +4.58(+3.73%) |
May 14, 2020 | 121.34 | 125.72 | 121.32 | 122.74 | 611,163 | +0.94(+0.77%) |
May 13, 2020 | 124.18 | 124.96 | 119.10 | 121.80 | 669,905 | -0.59(-0.48%) |
May 12, 2020 | 126.55 | 129.12 | 122.39 | 122.39 | 771,057 | -3.83(-3.03%) |
May 11, 2020 | 129.46 | 130.54 | 124.00 | 126.22 | 644,229 | -3.41(-2.63%) |
May 08, 2020 | 129.40 | 131.63 | 128.50 | 129.63 | 759,999 | +0.44(+0.34%) |
May 07, 2020 | 122.31 | 131.02 | 121.63 | 129.19 | 1,098,329 | +8.88(+7.38%) |
May 06, 2020 | 120.21 | 122.69 | 119.08 | 120.31 | 589,069 | -1.73(-1.42%) |
May 05, 2020 | 119.05 | 123.28 | 117.44 | 122.03 | 486,919 | +3.07(+2.58%) |
May 04, 2020 | 122.24 | 123.45 | 118.64 | 118.97 | 784,706 | -0.62(-0.52%) |
May 01, 2020 | 114.04 | 119.75 | 112.59 | 119.58 | 898,716 | +3.16(+2.72%) |
Apr 30, 2020 | 122.00 | 123.52 | 116.28 | 116.42 | 857,272 | -7.48(-6.03%) |
Apr 29, 2020 | 119.79 | 124.55 | 117.98 | 123.90 | 996,119 | +4.25(+3.55%) |
Apr 28, 2020 | 118.68 | 120.99 | 117.06 | 119.65 | 688,293 | -0.39(-0.32%) |
Apr 27, 2020 | 119.71 | 121.51 | 116.97 | 120.04 | 835,384 | +0.87(+0.73%) |
Apr 24, 2020 | 118.38 | 120.67 | 116.52 | 119.17 | 1,023,962 | +2.34(+2.00%) |
Apr 23, 2020 | 114.53 | 120.37 | 113.84 | 116.84 | 1,147,844 | +6.00(+5.41%) |
Apr 22, 2020 | 107.70 | 111.58 | 106.23 | 110.84 | 754,808 | +7.08(+6.82%) |
Apr 21, 2020 | 103.47 | 107.36 | 102.06 | 103.76 | 727,122 | -2.27(-2.14%) |
Apr 20, 2020 | 104.18 | 107.07 | 102.78 | 106.03 | 851,788 | +3.60(+3.52%) |
Apr 17, 2020 | 103.03 | 105.30 | 101.63 | 102.43 | 1,228,038 | -3.72(-3.51%) |
Apr 16, 2020 | 100.88 | 106.30 | 100.01 | 106.16 | 717,149 | +6.57(+6.60%) |
Apr 15, 2020 | 97.74 | 100.70 | 95.63 | 99.58 | 896,618 | -0.38(-0.38%) |
Apr 14, 2020 | 101.23 | 103.72 | 97.93 | 99.96 | 929,919 | +0.18(+0.18%) |
Apr 13, 2020 | 99.76 | 101.11 | 95.03 | 99.78 | 756,401 | -0.02(-0.02%) |
Apr 09, 2020 | 91.60 | 100.12 | 91.60 | 99.80 | 983,231 | +9.64(+10.70%) |
Apr 08, 2020 | 90.10 | 91.20 | 88.30 | 90.16 | 524,274 | +0.93(+1.04%) |
Apr 07, 2020 | 90.03 | 92.75 | 86.56 | 89.23 | 609,810 | -0.85(-0.94%) |
Apr 06, 2020 | 90.48 | 92.12 | 88.41 | 90.07 | 698,487 | +1.24(+1.39%) |
Apr 03, 2020 | 88.22 | 92.72 | 88.00 | 88.84 | 711,584 | +0.68(+0.78%) |
Apr 02, 2020 | 87.54 | 89.84 | 85.61 | 88.15 | 745,601 | +1.64(+1.90%) |