Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 107.00 | 114.05 | 105.00 | 109.45 | 63,980 | +2.95(+2.77%) |
Jan 28, 2021 | 104.90 | 112.20 | 103.90 | 106.50 | 49,991 | +2.10(+2.01%) |
Jan 27, 2021 | 110.50 | 113.50 | 102.30 | 104.40 | 79,771 | -8.90(-7.86%) |
Jan 26, 2021 | 125.30 | 125.80 | 112.60 | 113.30 | 56,546 | -8.90(-7.28%) |
Jan 25, 2021 | 124.00 | 126.80 | 115.30 | 122.20 | 71,032 | +0.30(+0.25%) |
Jan 22, 2021 | 121.90 | 123.57 | 117.10 | 121.90 | 77,700 | -0.50(-0.41%) |
Jan 21, 2021 | 132.00 | 136.40 | 120.10 | 122.40 | 112,091 | -9.20(-6.99%) |
Jan 20, 2021 | 149.10 | 152.50 | 128.50 | 131.60 | 365,692 | -17.90(-11.97%) |
Jan 19, 2021 | 143.50 | 154.90 | 142.50 | 149.50 | 85,466 | +8.50(+6.03%) |
Jan 15, 2021 | 135.30 | 149.90 | 134.35 | 141.00 | 80,310 | +2.70(+1.95%) |
Jan 14, 2021 | 123.60 | 142.60 | 123.60 | 138.30 | 81,734 | +15.80(+12.90%) |
Jan 13, 2021 | 115.90 | 130.30 | 114.00 | 122.50 | 59,740 | +6.50(+5.60%) |
Jan 12, 2021 | 120.30 | 121.70 | 113.60 | 116.00 | 53,573 | -4.70(-3.89%) |
Jan 11, 2021 | 117.70 | 123.90 | 113.80 | 120.70 | 98,513 | -1.70(-1.39%) |
Jan 08, 2021 | 112.10 | 132.10 | 112.00 | 122.40 | 101,840 | +8.60(+7.56%) |
Jan 07, 2021 | 106.30 | 115.50 | 103.90 | 113.80 | 55,818 | +10.60(+10.27%) |
Jan 06, 2021 | 101.70 | 111.60 | 100.30 | 103.20 | 68,028 | +1.90(+1.88%) |
Jan 05, 2021 | 106.70 | 109.10 | 99.70 | 101.30 | 62,674 | -6.00(-5.59%) |
Jan 04, 2021 | 109.00 | 111.50 | 104.10 | 107.30 | 42,493 | -1.20(-1.11%) |
Dec 31, 2020 | 108.50 | 108.50 | 108.50 | 52,656 | -10.20(-8.59%) | |
Dec 30, 2020 | 114.50 | 122.90 | 114.50 | 118.70 | 52,656 | +6.20(+5.51%) |
Dec 29, 2020 | 118.80 | 122.90 | 102.30 | 112.50 | 77,888 | -9.10(-7.48%) |
Dec 28, 2020 | 135.20 | 137.40 | 120.00 | 121.60 | 47,381 | -9.20(-7.03%) |
Dec 24, 2020 | 150.00 | 153.90 | 129.10 | 130.80 | 50,480 | -15.80(-10.78%) |
Dec 23, 2020 | 143.70 | 155.00 | 140.60 | 146.60 | 98,458 | +6.30(+4.49%) |
Dec 22, 2020 | 130.00 | 156.50 | 130.00 | 140.30 | 142,100 | +11.60(+9.01%) |
Dec 21, 2020 | 120.00 | 138.50 | 119.50 | 128.70 | 96,265 | +6.60(+5.41%) |
Dec 18, 2020 | 111.70 | 125.00 | 110.30 | 122.10 | 229,230 | +11.40(+10.30%) |
Dec 17, 2020 | 110.30 | 114.00 | 106.00 | 110.70 | 39,445 | +0.00(+0.00%) |
Dec 16, 2020 | 119.60 | 119.60 | 109.70 | 110.70 | 50,337 | -8.30(-6.97%) |
Dec 15, 2020 | 118.40 | 119.90 | 109.30 | 119.00 | 61,109 | +2.50(+2.15%) |
Dec 14, 2020 | 104.60 | 125.50 | 104.60 | 116.50 | 110,074 | +15.00(+14.78%) |
Dec 11, 2020 | 101.20 | 110.34 | 100.25 | 101.50 | 72,940 | -0.90(-0.88%) |
Dec 10, 2020 | 95.00 | 103.70 | 94.90 | 102.40 | 45,873 | +4.20(+4.28%) |
Dec 09, 2020 | 106.70 | 110.40 | 96.90 | 98.20 | 79,981 | -8.70(-8.14%) |
Dec 08, 2020 | 92.00 | 109.60 | 91.80 | 106.90 | 126,622 | +15.90(+17.47%) |
Dec 07, 2020 | 86.90 | 99.20 | 83.85 | 91.00 | 213,706 | +13.40(+17.27%) |
Dec 04, 2020 | 76.90 | 82.50 | 73.55 | 77.60 | 77,980 | +1.20(+1.57%) |
Dec 03, 2020 | 76.30 | 78.80 | 75.50 | 76.40 | 58,877 | -0.10(-0.13%) |
Dec 02, 2020 | 79.40 | 79.40 | 76.10 | 76.50 | 47,798 | -3.50(-4.38%) |
Dec 01, 2020 | 82.90 | 85.50 | 80.00 | 80.00 | 57,142 | -1.50(-1.84%) |
Nov 30, 2020 | 81.60 | 84.70 | 80.00 | 81.50 | 55,191 | +0.00(+0.00%) |
Nov 27, 2020 | 80.40 | 82.90 | 79.00 | 81.50 | 19,160 | +2.30(+2.90%) |
Nov 25, 2020 | 78.60 | 80.05 | 77.30 | 79.20 | 31,830 | +0.60(+0.76%) |
Nov 24, 2020 | 79.70 | 83.00 | 77.50 | 78.60 | 36,321 | -0.35(-0.44%) |
Nov 23, 2020 | 78.70 | 82.20 | 77.50 | 78.95 | 51,694 | +0.85(+1.09%) |
Nov 20, 2020 | 77.90 | 81.10 | 76.60 | 78.10 | 43,460 | -0.60(-0.76%) |
Nov 19, 2020 | 78.80 | 80.10 | 77.80 | 78.70 | 28,053 | -0.80(-1.01%) |
Nov 18, 2020 | 83.50 | 85.10 | 79.30 | 79.50 | 42,916 | -3.80(-4.56%) |
Nov 17, 2020 | 84.70 | 87.70 | 83.30 | 83.30 | 45,717 | -2.40(-2.80%) |
Nov 16, 2020 | 89.40 | 91.60 | 84.00 | 85.70 | 35,087 | -2.10(-2.39%) |
Nov 13, 2020 | 88.50 | 90.90 | 86.10 | 87.80 | 22,230 | +0.10(+0.11%) |
Nov 12, 2020 | 84.90 | 92.80 | 84.90 | 87.70 | 24,561 | +2.20(+2.57%) |
Nov 11, 2020 | 83.80 | 86.50 | 79.65 | 85.50 | 42,286 | +2.70(+3.26%) |
Nov 10, 2020 | 92.30 | 92.90 | 80.80 | 82.80 | 36,410 | -6.10(-6.86%) |
Nov 09, 2020 | 86.40 | 96.50 | 85.90 | 88.90 | 60,706 | +4.50(+5.33%) |
Nov 06, 2020 | 80.90 | 86.00 | 77.40 | 84.40 | 42,330 | +3.30(+4.07%) |
Nov 05, 2020 | 83.00 | 87.00 | 78.80 | 81.10 | 54,673 | -1.50(-1.82%) |
Nov 04, 2020 | 84.40 | 88.00 | 81.60 | 82.60 | 82,035 | +6.80(+8.97%) |
Nov 03, 2020 | 70.60 | 77.20 | 68.10 | 75.80 | 103,671 | +6.80(+9.86%) |
Nov 02, 2020 | 67.70 | 70.80 | 66.00 | 69.00 | 58,850 | +2.30(+3.45%) |
Oct 30, 2020 | 68.70 | 68.70 | 64.00 | 66.70 | 34,980 | -2.10(-3.05%) |
Oct 29, 2020 | 66.70 | 71.90 | 65.70 | 68.80 | 79,438 | +2.20(+3.30%) |
Oct 28, 2020 | 68.00 | 69.40 | 65.10 | 66.60 | 34,867 | -3.40(-4.86%) |
Oct 27, 2020 | 71.10 | 71.50 | 68.10 | 70.00 | 89,823 | +1.70(+2.49%) |
Oct 26, 2020 | 75.00 | 76.60 | 66.40 | 68.30 | 39,173 | -7.00(-9.30%) |
Oct 23, 2020 | 75.20 | 75.80 | 70.40 | 75.30 | 57,080 | +1.10(+1.48%) |
Oct 22, 2020 | 72.90 | 75.50 | 71.60 | 74.20 | 27,061 | +2.10(+2.91%) |
Oct 21, 2020 | 79.40 | 79.40 | 72.00 | 72.10 | 41,077 | -6.50(-8.27%) |
Oct 20, 2020 | 85.30 | 89.00 | 78.20 | 78.60 | 36,069 | -5.80(-6.87%) |
Oct 19, 2020 | 84.20 | 88.80 | 83.30 | 84.40 | 32,904 | +0.40(+0.48%) |
Oct 16, 2020 | 82.90 | 87.40 | 82.90 | 84.00 | 50,170 | +1.70(+2.07%) |
Oct 15, 2020 | 88.20 | 88.20 | 82.20 | 82.30 | 53,828 | -6.85(-7.68%) |
Oct 14, 2020 | 97.60 | 98.60 | 89.00 | 89.15 | 47,878 | -7.70(-7.95%) |
Oct 13, 2020 | 96.50 | 101.90 | 94.01 | 96.85 | 62,830 | +1.20(+1.25%) |
Oct 12, 2020 | 97.00 | 100.90 | 95.00 | 95.65 | 61,099 | -0.85(-0.88%) |
Oct 09, 2020 | 97.00 | 99.00 | 95.10 | 96.50 | 34,560 | +0.60(+0.63%) |
Oct 08, 2020 | 97.40 | 101.60 | 94.70 | 95.90 | 45,233 | -1.40(-1.44%) |
Oct 07, 2020 | 88.20 | 98.70 | 88.20 | 97.30 | 60,844 | +9.40(+10.69%) |
Oct 06, 2020 | 90.60 | 93.49 | 87.80 | 87.90 | 50,664 | -2.50(-2.77%) |
Oct 05, 2020 | 82.80 | 91.30 | 82.80 | 90.40 | 43,102 | +8.60(+10.51%) |
Oct 02, 2020 | 85.10 | 88.30 | 81.70 | 81.80 | 33,380 | -7.40(-8.30%) |
Oct 01, 2020 | 89.30 | 92.10 | 86.40 | 89.20 | 33,511 | +0.80(+0.90%) |
Sep 30, 2020 | 95.00 | 97.00 | 85.70 | 88.40 | 37,921 | -7.20(-7.53%) |
Sep 29, 2020 | 93.50 | 97.20 | 92.10 | 95.60 | 45,477 | +1.80(+1.92%) |
Sep 28, 2020 | 92.90 | 95.40 | 89.80 | 93.80 | 38,838 | +2.10(+2.29%) |
Sep 25, 2020 | 89.50 | 94.80 | 89.00 | 91.70 | 30,110 | +2.00(+2.23%) |
Sep 24, 2020 | 88.20 | 92.80 | 85.30 | 89.70 | 31,175 | +0.60(+0.67%) |
Sep 23, 2020 | 98.10 | 98.10 | 89.00 | 89.10 | 24,572 | -9.95(-10.05%) |
Sep 22, 2020 | 104.80 | 105.00 | 95.20 | 99.05 | 26,325 | -2.15(-2.12%) |
Sep 21, 2020 | 100.40 | 103.10 | 95.00 | 101.20 | 36,223 | +1.20(+1.20%) |
Sep 18, 2020 | 96.70 | 101.00 | 96.30 | 100.00 | 149,060 | +4.80(+5.04%) |
Sep 17, 2020 | 100.00 | 100.90 | 93.30 | 95.20 | 25,414 | -6.00(-5.93%) |
Sep 16, 2020 | 104.40 | 106.90 | 101.15 | 101.20 | 28,412 | -2.80(-2.69%) |
Sep 15, 2020 | 100.30 | 106.40 | 100.30 | 104.00 | 52,411 | +4.10(+4.10%) |
Sep 14, 2020 | 91.20 | 101.90 | 89.90 | 99.90 | 65,277 | +13.00(+14.96%) |
Sep 11, 2020 | 90.20 | 92.40 | 86.30 | 86.90 | 33,870 | -1.00(-1.14%) |
Sep 10, 2020 | 92.40 | 94.60 | 86.60 | 87.90 | 33,057 | -4.30(-4.66%) |
Sep 09, 2020 | 89.50 | 94.50 | 89.50 | 92.20 | 30,773 | +2.80(+3.13%) |
Sep 08, 2020 | 99.40 | 99.40 | 88.90 | 89.40 | 45,362 | -9.75(-9.83%) |
Sep 04, 2020 | 119.60 | 119.60 | 96.60 | 99.15 | 76,330 | -20.45(-17.10%) |
Sep 03, 2020 | 139.60 | 139.60 | 117.80 | 119.60 | 32,540 | -19.90(-14.27%) |
Sep 02, 2020 | 135.50 | 139.90 | 133.40 | 139.50 | 30,910 | +2.60(+1.90%) |
Sep 01, 2020 | 133.00 | 139.80 | 133.00 | 136.90 | 44,217 | +4.40(+3.32%) |
Aug 31, 2020 | 128.10 | 133.20 | 128.00 | 132.50 | 67,981 | +4.60(+3.60%) |
Aug 28, 2020 | 133.80 | 135.10 | 126.50 | 127.90 | 50,300 | -6.00(-4.48%) |
Aug 27, 2020 | 140.80 | 141.80 | 132.90 | 133.90 | 30,144 | -5.10(-3.67%) |
Aug 26, 2020 | 140.00 | 141.70 | 138.27 | 139.00 | 51,812 | +0.40(+0.29%) |
Aug 25, 2020 | 143.40 | 144.00 | 136.10 | 138.60 | 29,788 | -3.80(-2.67%) |
Aug 24, 2020 | 145.30 | 145.60 | 141.40 | 142.40 | 23,913 | -2.30(-1.59%) |
Aug 21, 2020 | 136.00 | 146.90 | 135.80 | 144.70 | 30,680 | +9.00(+6.63%) |
Aug 20, 2020 | 139.30 | 140.40 | 134.60 | 135.70 | 27,841 | -3.30(-2.37%) |
Aug 19, 2020 | 138.00 | 146.40 | 138.00 | 139.00 | 63,426 | +1.00(+0.72%) |
Aug 18, 2020 | 129.80 | 145.50 | 127.30 | 138.00 | 253,501 | +10.20(+7.98%) |
Aug 17, 2020 | 119.00 | 130.00 | 118.90 | 127.80 | 49,176 | +8.70(+7.30%) |
Aug 14, 2020 | 120.30 | 120.50 | 117.80 | 119.10 | 14,730 | -1.60(-1.33%) |
Aug 13, 2020 | 120.70 | 124.30 | 120.10 | 120.70 | 30,979 | -0.40(-0.33%) |
Aug 12, 2020 | 122.00 | 123.30 | 114.91 | 121.10 | 16,875 | +1.00(+0.83%) |
Aug 11, 2020 | 125.60 | 125.60 | 119.30 | 120.10 | 13,965 | -4.80(-3.84%) |
Aug 10, 2020 | 122.20 | 126.20 | 120.50 | 124.90 | 18,572 | +2.90(+2.38%) |
Aug 07, 2020 | 122.20 | 125.15 | 117.90 | 122.00 | 24,980 | +1.70(+1.41%) |
Aug 06, 2020 | 115.70 | 123.10 | 113.30 | 120.30 | 33,011 | +7.50(+6.65%) |
Aug 05, 2020 | 108.20 | 114.60 | 108.10 | 112.80 | 24,552 | +4.30(+3.96%) |
Aug 04, 2020 | 103.00 | 108.90 | 101.20 | 108.50 | 19,718 | +4.80(+4.63%) |
Aug 03, 2020 | 95.10 | 105.00 | 93.10 | 103.70 | 21,740 | +8.80(+9.27%) |
Jul 31, 2020 | 100.30 | 100.40 | 93.15 | 94.90 | 18,220 | -6.00(-5.95%) |
Jul 30, 2020 | 102.90 | 105.40 | 100.70 | 100.90 | 11,357 | -1.30(-1.27%) |
Jul 29, 2020 | 114.30 | 114.70 | 100.70 | 102.20 | 13,985 | -11.60(-10.19%) |
Jul 28, 2020 | 110.60 | 114.60 | 108.85 | 113.80 | 17,721 | +2.90(+2.61%) |
Jul 27, 2020 | 106.80 | 113.30 | 105.40 | 110.90 | 17,669 | +4.40(+4.13%) |
Jul 24, 2020 | 108.60 | 109.60 | 104.60 | 106.50 | 23,300 | -3.70(-3.36%) |
Jul 23, 2020 | 112.00 | 117.00 | 109.00 | 110.20 | 10,730 | -2.50(-2.22%) |
Jul 22, 2020 | 115.20 | 115.82 | 111.40 | 112.70 | 12,359 | -2.60(-2.25%) |
Jul 21, 2020 | 120.00 | 120.90 | 114.50 | 115.30 | 26,130 | -9.00(-7.24%) |
Jul 20, 2020 | 119.60 | 127.50 | 117.60 | 124.30 | 22,573 | +4.40(+3.67%) |
Jul 17, 2020 | 116.90 | 122.00 | 116.60 | 119.90 | 28,070 | +2.60(+2.22%) |
Jul 16, 2020 | 120.00 | 120.50 | 113.80 | 117.30 | 14,917 | -2.90(-2.41%) |
Jul 15, 2020 | 113.90 | 122.40 | 113.80 | 120.20 | 31,076 | +6.30(+5.53%) |
Jul 14, 2020 | 114.40 | 116.50 | 108.70 | 113.90 | 17,883 | -0.50(-0.44%) |
Jul 13, 2020 | 116.00 | 125.20 | 113.70 | 114.40 | 31,789 | -0.50(-0.44%) |
Jul 10, 2020 | 120.30 | 120.40 | 114.10 | 114.90 | 14,330 | -4.40(-3.69%) |
Jul 09, 2020 | 120.70 | 123.90 | 118.15 | 119.30 | 26,075 | -0.70(-0.58%) |
Jul 08, 2020 | 116.40 | 125.70 | 115.50 | 120.00 | 33,781 | +4.30(+3.72%) |
Jul 07, 2020 | 111.30 | 120.90 | 110.10 | 115.70 | 51,758 | +1.00(+0.87%) |
Jul 06, 2020 | 123.90 | 123.90 | 113.50 | 114.70 | 34,990 | -6.80(-5.60%) |
Jul 02, 2020 | 116.00 | 123.60 | 107.40 | 121.50 | 30,090 | +7.30(+6.39%) |
Jul 01, 2020 | 106.50 | 115.00 | 105.10 | 114.20 | 23,825 | +7.60(+7.13%) |
Jun 30, 2020 | 105.30 | 106.90 | 101.20 | 106.60 | 38,861 | +1.20(+1.14%) |
Jun 29, 2020 | 101.20 | 106.75 | 98.20 | 105.40 | 24,545 | +5.10(+5.08%) |
Jun 26, 2020 | 108.50 | 108.90 | 99.70 | 100.30 | 124,380 | -10.00(-9.07%) |
Jun 25, 2020 | 110.00 | 113.80 | 107.90 | 110.30 | 25,564 | +0.10(+0.09%) |
Jun 24, 2020 | 107.20 | 111.80 | 107.20 | 110.20 | 31,821 | +1.70(+1.57%) |
Jun 23, 2020 | 103.40 | 112.60 | 102.70 | 108.50 | 51,129 | +6.50(+6.37%) |
Jun 22, 2020 | 98.80 | 104.30 | 96.50 | 102.00 | 38,641 | +2.70(+2.72%) |
Jun 19, 2020 | 98.10 | 104.00 | 98.10 | 99.30 | 90,330 | +1.10(+1.12%) |
Jun 18, 2020 | 95.10 | 99.20 | 93.20 | 98.20 | 30,483 | +1.40(+1.45%) |
Jun 17, 2020 | 95.90 | 99.60 | 95.00 | 96.80 | 19,351 | +1.80(+1.89%) |
Jun 16, 2020 | 94.00 | 100.40 | 92.70 | 95.00 | 54,541 | +2.80(+3.04%) |
Jun 15, 2020 | 86.40 | 92.95 | 85.10 | 92.20 | 63,440 | +3.70(+4.18%) |
Jun 12, 2020 | 94.40 | 95.30 | 86.00 | 88.50 | 24,270 | -3.20(-3.49%) |
Jun 11, 2020 | 92.10 | 94.30 | 90.90 | 91.70 | 27,108 | -2.80(-2.96%) |
Jun 10, 2020 | 95.90 | 96.90 | 90.80 | 94.50 | 29,681 | -0.90(-0.94%) |
Jun 09, 2020 | 89.70 | 97.30 | 88.60 | 95.40 | 24,041 | +5.60(+6.24%) |
Jun 08, 2020 | 88.60 | 90.70 | 87.10 | 89.80 | 20,341 | +1.90(+2.16%) |
Jun 05, 2020 | 87.80 | 92.30 | 86.80 | 87.90 | 28,920 | +1.90(+2.21%) |
Jun 04, 2020 | 92.90 | 94.10 | 85.50 | 86.00 | 28,883 | -8.70(-9.19%) |
Jun 03, 2020 | 97.60 | 98.10 | 93.45 | 94.70 | 29,181 | -2.30(-2.37%) |
Jun 02, 2020 | 94.40 | 98.30 | 92.40 | 97.00 | 41,285 | +2.40(+2.54%) |
Jun 01, 2020 | 98.60 | 99.00 | 94.50 | 94.60 | 58,764 | -3.30(-3.37%) |
May 29, 2020 | 93.40 | 98.10 | 92.30 | 97.90 | 25,860 | +2.80(+2.94%) |
May 28, 2020 | 96.00 | 97.80 | 91.40 | 95.10 | 34,098 | -2.60(-2.66%) |
May 27, 2020 | 101.00 | 102.60 | 95.20 | 97.70 | 25,172 | -3.00(-2.98%) |
May 26, 2020 | 97.30 | 104.10 | 96.70 | 100.70 | 65,531 | +6.60(+7.01%) |
May 22, 2020 | 95.00 | 96.90 | 93.20 | 94.10 | 42,990 | -0.90(-0.95%) |
May 21, 2020 | 97.60 | 100.00 | 94.90 | 95.00 | 30,279 | -2.60(-2.66%) |
May 20, 2020 | 93.50 | 98.80 | 92.00 | 97.60 | 35,555 | +5.95(+6.49%) |
May 19, 2020 | 97.50 | 98.90 | 91.60 | 91.65 | 38,095 | -7.55(-7.61%) |
May 18, 2020 | 96.20 | 103.90 | 94.94 | 99.20 | 47,930 | +4.90(+5.20%) |
May 15, 2020 | 87.80 | 96.10 | 86.30 | 94.30 | 29,940 | +5.30(+5.96%) |
May 14, 2020 | 83.70 | 94.91 | 82.50 | 89.00 | 34,444 | +5.10(+6.08%) |
May 13, 2020 | 91.60 | 93.20 | 82.10 | 83.90 | 36,385 | -8.30(-9.00%) |
May 12, 2020 | 100.90 | 101.50 | 92.00 | 92.20 | 46,809 | -9.60(-9.43%) |
May 11, 2020 | 96.30 | 107.60 | 95.10 | 101.80 | 28,563 | +4.80(+4.95%) |
May 08, 2020 | 89.40 | 98.70 | 88.95 | 97.00 | 33,420 | +9.30(+10.60%) |
May 07, 2020 | 94.00 | 94.50 | 84.20 | 87.70 | 38,443 | -3.30(-3.63%) |
May 06, 2020 | 87.40 | 92.00 | 85.50 | 91.00 | 32,072 | +3.50(+4.00%) |
May 05, 2020 | 89.00 | 94.24 | 86.50 | 87.50 | 38,324 | -1.00(-1.13%) |
May 04, 2020 | 84.10 | 88.70 | 82.10 | 88.50 | 37,054 | +4.00(+4.73%) |
May 01, 2020 | 83.50 | 88.30 | 82.01 | 84.50 | 37,460 | +0.20(+0.24%) |
Apr 30, 2020 | 82.00 | 87.40 | 79.30 | 84.30 | 42,432 | -0.30(-0.35%) |
Apr 29, 2020 | 87.40 | 87.50 | 81.70 | 84.60 | 50,891 | -2.70(-3.09%) |
Apr 28, 2020 | 90.00 | 90.00 | 85.10 | 87.30 | 32,951 | -2.10(-2.35%) |
Apr 27, 2020 | 82.00 | 89.90 | 82.00 | 89.40 | 62,055 | +8.30(+10.23%) |
Apr 24, 2020 | 84.30 | 85.00 | 79.80 | 81.10 | 24,060 | -3.10(-3.68%) |
Apr 23, 2020 | 85.80 | 88.45 | 83.90 | 84.20 | 30,861 | +1.00(+1.20%) |
Apr 22, 2020 | 85.80 | 87.50 | 82.70 | 83.20 | 38,789 | -1.00(-1.19%) |
Apr 21, 2020 | 84.70 | 86.70 | 81.80 | 84.20 | 35,220 | -2.80(-3.22%) |
Apr 20, 2020 | 86.00 | 88.50 | 84.00 | 87.00 | 38,810 | -1.00(-1.14%) |
Apr 17, 2020 | 87.50 | 88.50 | 85.70 | 88.00 | 42,380 | +0.70(+0.80%) |
Apr 16, 2020 | 87.50 | 87.80 | 83.20 | 87.30 | 22,744 | +0.20(+0.23%) |
Apr 15, 2020 | 80.40 | 87.60 | 78.50 | 87.10 | 66,963 | +3.30(+3.94%) |
Apr 14, 2020 | 79.60 | 86.60 | 78.70 | 83.80 | 29,896 | +6.50(+8.41%) |
Apr 13, 2020 | 75.80 | 77.90 | 75.10 | 77.30 | 15,944 | +2.70(+3.62%) |
Apr 09, 2020 | 73.80 | 74.70 | 70.20 | 74.60 | 26,750 | +3.60(+5.07%) |
Apr 08, 2020 | 75.20 | 77.10 | 70.10 | 71.00 | 26,244 | +1.30(+1.87%) |
Apr 07, 2020 | 67.90 | 69.90 | 61.90 | 69.70 | 30,989 | +0.70(+1.01%) |
Apr 06, 2020 | 63.10 | 69.45 | 60.30 | 69.00 | 32,066 | +8.00(+13.11%) |
Apr 03, 2020 | 57.30 | 64.60 | 57.30 | 61.00 | 29,550 | +3.60(+6.27%) |
Apr 02, 2020 | 51.40 | 57.40 | 51.40 | 57.40 | 14,410 | +5.30(+10.17%) |
Apr 01, 2020 | 53.60 | 57.60 | 50.20 | 52.10 | 26,267 | -7.20(-12.14%) |
Mar 31, 2020 | 54.00 | 61.10 | 53.90 | 59.30 | 32,387 | +5.20(+9.61%) |
Mar 30, 2020 | 51.00 | 55.00 | 48.80 | 54.10 | 21,992 | +3.80(+7.55%) |
Mar 27, 2020 | 55.20 | 55.80 | 50.30 | 50.30 | 22,610 | -6.40(-11.29%) |
Mar 26, 2020 | 53.90 | 56.70 | 52.60 | 56.70 | 20,806 | +3.30(+6.18%) |
Mar 25, 2020 | 56.20 | 57.30 | 52.60 | 53.40 | 19,056 | -2.60(-4.64%) |
Mar 24, 2020 | 59.30 | 61.70 | 53.30 | 56.00 | 22,841 | -1.40(-2.44%) |
Mar 23, 2020 | 56.90 | 58.40 | 52.80 | 57.40 | 12,665 | +1.50(+2.68%) |
Mar 20, 2020 | 57.00 | 58.30 | 52.70 | 55.90 | 27,550 | -0.60(-1.06%) |
Mar 19, 2020 | 57.00 | 61.20 | 54.40 | 56.50 | 21,971 | +0.10(+0.18%) |
Mar 18, 2020 | 51.00 | 59.90 | 48.50 | 56.40 | 24,679 | +2.40(+4.44%) |
Mar 17, 2020 | 45.70 | 54.00 | 42.60 | 54.00 | 28,035 | +9.40(+21.08%) |
Mar 16, 2020 | 44.60 | 47.70 | 43.10 | 44.60 | 18,318 | -5.90(-11.68%) |
Mar 13, 2020 | 48.50 | 50.70 | 43.60 | 50.50 | 33,040 | +5.10(+11.23%) |
Mar 12, 2020 | 47.60 | 50.10 | 44.80 | 45.40 | 19,098 | -6.10(-11.84%) |
Mar 11, 2020 | 52.50 | 53.60 | 50.10 | 51.50 | 14,438 | -1.40(-2.65%) |
Mar 10, 2020 | 60.70 | 61.20 | 50.80 | 52.90 | 16,506 | -5.60(-9.57%) |
Mar 09, 2020 | 61.50 | 64.60 | 58.20 | 58.50 | 14,832 | -7.60(-11.50%) |
Mar 06, 2020 | 57.70 | 66.30 | 56.00 | 66.10 | 236,220 | +5.90(+9.80%) |
Mar 05, 2020 | 61.40 | 62.85 | 58.70 | 60.20 | 13,999 | -2.30(-3.68%) |
Mar 04, 2020 | 59.20 | 62.60 | 57.10 | 62.50 | 12,875 | +4.50(+7.76%) |
Mar 03, 2020 | 59.60 | 62.10 | 57.60 | 58.00 | 11,094 | -2.10(-3.49%) |
Mar 02, 2020 | 58.70 | 60.30 | 56.90 | 60.10 | 15,501 | +1.60(+2.74%) |
Feb 28, 2020 | 63.30 | 65.70 | 58.00 | 58.50 | 19,550 | -8.00(-12.03%) |
Feb 27, 2020 | 62.80 | 66.70 | 57.69 | 66.50 | 16,998 | +2.10(+3.26%) |
Feb 26, 2020 | 63.50 | 67.80 | 62.60 | 64.40 | 8,127 | +1.60(+2.55%) |
Feb 25, 2020 | 67.10 | 67.50 | 62.50 | 62.80 | 14,740 | -4.10(-6.13%) |
Feb 24, 2020 | 70.00 | 73.62 | 66.90 | 66.90 | 16,684 | -6.60(-8.98%) |
Feb 21, 2020 | 73.10 | 73.90 | 70.30 | 73.50 | 16,460 | +0.25(+0.34%) |
Feb 20, 2020 | 71.10 | 74.70 | 70.16 | 73.25 | 10,817 | +1.55(+2.16%) |
Feb 19, 2020 | 77.00 | 77.10 | 71.10 | 71.70 | 22,501 | -5.10(-6.64%) |
Feb 18, 2020 | 78.50 | 78.50 | 72.20 | 76.80 | 17,664 | -1.90(-2.41%) |
Feb 14, 2020 | 75.80 | 80.50 | 75.03 | 78.70 | 11,120 | +3.30(+4.38%) |
Feb 13, 2020 | 75.20 | 75.90 | 72.46 | 75.40 | 10,685 | -0.15(-0.20%) |
Feb 12, 2020 | 77.70 | 77.70 | 73.50 | 75.55 | 15,526 | -2.05(-2.64%) |
Feb 11, 2020 | 76.20 | 78.40 | 74.40 | 77.60 | 12,610 | +2.10(+2.78%) |
Feb 10, 2020 | 71.10 | 75.60 | 70.80 | 75.50 | 8,832 | +4.40(+6.19%) |
Feb 07, 2020 | 72.80 | 73.50 | 70.90 | 71.10 | 9,810 | -2.30(-3.13%) |
Feb 06, 2020 | 77.50 | 78.60 | 72.10 | 73.40 | 15,140 | -3.70(-4.80%) |
Feb 05, 2020 | 71.40 | 77.90 | 71.40 | 77.10 | 26,133 | +6.10(+8.59%) |
Feb 04, 2020 | 68.20 | 71.65 | 67.64 | 71.00 | 14,698 | +3.40(+5.03%) |