Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 113.53 | 113.53 | 113.53 | 201,090 | -0.05(-0.04%) | |
Dec 30, 2020 | 113.32 | 115.22 | 113.32 | 113.58 | 201,090 | +0.27(+0.23%) |
Dec 29, 2020 | 114.98 | 115.41 | 112.60 | 113.32 | 200,084 | -1.02(-0.89%) |
Dec 28, 2020 | 114.41 | 115.25 | 113.48 | 114.34 | 198,480 | +1.16(+1.02%) |
Dec 24, 2020 | 113.42 | 113.64 | 112.16 | 113.18 | 81,991 | -0.02(-0.02%) |
Dec 23, 2020 | 114.19 | 114.52 | 112.89 | 113.20 | 259,016 | -0.21(-0.18%) |
Dec 22, 2020 | 114.13 | 115.04 | 112.70 | 113.41 | 266,036 | -0.48(-0.42%) |
Dec 21, 2020 | 111.86 | 115.11 | 111.49 | 113.89 | 425,867 | +0.14(+0.12%) |
Dec 18, 2020 | 115.54 | 116.35 | 113.39 | 113.75 | 732,111 | -1.41(-1.23%) |
Dec 17, 2020 | 113.59 | 115.34 | 110.94 | 115.16 | 336,954 | +1.81(+1.60%) |
Dec 16, 2020 | 112.75 | 114.81 | 112.45 | 113.35 | 299,429 | +0.55(+0.49%) |
Dec 15, 2020 | 114.26 | 114.69 | 112.03 | 112.80 | 594,949 | -0.78(-0.69%) |
Dec 14, 2020 | 115.44 | 115.76 | 112.67 | 113.58 | 258,236 | -0.31(-0.27%) |
Dec 11, 2020 | 113.57 | 115.27 | 112.32 | 113.89 | 205,998 | -0.59(-0.52%) |
Dec 10, 2020 | 113.04 | 114.86 | 111.94 | 114.49 | 427,897 | +1.04(+0.91%) |
Dec 09, 2020 | 117.95 | 117.99 | 113.05 | 113.45 | 414,229 | -3.40(-2.91%) |
Dec 08, 2020 | 117.31 | 118.95 | 116.51 | 116.86 | 285,549 | -0.38(-0.33%) |
Dec 07, 2020 | 119.62 | 119.90 | 116.74 | 117.24 | 320,542 | -2.30(-1.92%) |
Dec 04, 2020 | 117.97 | 120.24 | 117.97 | 119.53 | 205,692 | +2.27(+1.93%) |
Dec 03, 2020 | 118.34 | 119.16 | 116.85 | 117.27 | 355,396 | -0.78(-0.66%) |
Dec 02, 2020 | 118.56 | 118.69 | 116.56 | 118.05 | 234,083 | -0.10(-0.08%) |
Dec 01, 2020 | 118.77 | 119.98 | 116.30 | 118.15 | 259,157 | +1.22(+1.04%) |
Nov 30, 2020 | 119.50 | 119.66 | 116.25 | 116.94 | 342,195 | -3.53(-2.93%) |
Nov 27, 2020 | 118.99 | 120.47 | 118.09 | 120.47 | 115,746 | +1.25(+1.04%) |
Nov 25, 2020 | 119.29 | 122.08 | 118.87 | 119.22 | 206,389 | -0.47(-0.39%) |
Nov 24, 2020 | 121.26 | 121.79 | 119.35 | 119.69 | 380,169 | -0.26(-0.22%) |
Nov 23, 2020 | 120.34 | 121.92 | 119.09 | 119.95 | 293,999 | +0.83(+0.70%) |
Nov 20, 2020 | 117.93 | 121.12 | 117.93 | 119.12 | 295,848 | +0.29(+0.25%) |
Nov 19, 2020 | 118.48 | 119.98 | 116.71 | 118.83 | 220,561 | -0.64(-0.53%) |
Nov 18, 2020 | 122.53 | 124.55 | 119.35 | 119.47 | 457,505 | -3.12(-2.55%) |
Nov 17, 2020 | 119.92 | 123.62 | 118.58 | 122.59 | 372,514 | +1.59(+1.31%) |
Nov 16, 2020 | 116.33 | 122.30 | 116.33 | 121.00 | 526,947 | +6.30(+5.49%) |
Nov 13, 2020 | 117.04 | 119.03 | 113.14 | 114.71 | 310,043 | -1.00(-0.86%) |
Nov 12, 2020 | 117.51 | 122.55 | 114.13 | 115.70 | 617,631 | +3.00(+2.66%) |
Nov 11, 2020 | 113.83 | 114.36 | 108.41 | 112.71 | 574,837 | -0.32(-0.29%) |
Nov 10, 2020 | 112.80 | 114.28 | 111.17 | 113.03 | 424,652 | +1.76(+1.58%) |
Nov 09, 2020 | 116.64 | 124.55 | 110.98 | 111.27 | 562,679 | +3.92(+3.65%) |
Nov 06, 2020 | 109.04 | 109.90 | 107.22 | 107.35 | 199,546 | -1.53(-1.40%) |
Nov 05, 2020 | 107.11 | 111.09 | 107.11 | 108.88 | 179,237 | +2.83(+2.67%) |
Nov 04, 2020 | 107.19 | 107.19 | 102.78 | 106.05 | 305,657 | -1.85(-1.72%) |
Nov 03, 2020 | 105.74 | 108.62 | 105.25 | 107.90 | 280,501 | +4.04(+3.89%) |
Nov 02, 2020 | 100.20 | 104.58 | 100.20 | 103.86 | 247,857 | +5.04(+5.10%) |
Oct 30, 2020 | 99.05 | 100.32 | 97.59 | 98.81 | 235,595 | -0.82(-0.83%) |
Oct 29, 2020 | 98.83 | 100.25 | 97.77 | 99.64 | 222,664 | +0.28(+0.29%) |
Oct 28, 2020 | 99.03 | 100.57 | 98.35 | 99.35 | 212,963 | -1.46(-1.45%) |
Oct 27, 2020 | 101.80 | 102.26 | 100.14 | 100.81 | 171,412 | -1.35(-1.32%) |
Oct 26, 2020 | 102.71 | 103.46 | 101.46 | 102.16 | 176,300 | -2.16(-2.07%) |
Oct 23, 2020 | 103.88 | 104.72 | 103.21 | 104.33 | 271,440 | +1.12(+1.08%) |
Oct 22, 2020 | 102.61 | 106.31 | 101.94 | 103.21 | 268,408 | +1.03(+1.01%) |
Oct 21, 2020 | 103.24 | 104.81 | 102.00 | 102.18 | 232,420 | -1.32(-1.28%) |
Oct 20, 2020 | 104.44 | 104.96 | 103.44 | 103.50 | 152,243 | +0.08(+0.08%) |
Oct 19, 2020 | 106.27 | 106.51 | 103.02 | 103.42 | 210,485 | -2.67(-2.52%) |
Oct 16, 2020 | 106.85 | 108.05 | 105.90 | 106.10 | 293,601 | -1.22(-1.14%) |
Oct 15, 2020 | 105.91 | 107.76 | 105.08 | 107.32 | 302,030 | +0.60(+0.56%) |
Oct 14, 2020 | 106.73 | 110.22 | 106.12 | 106.72 | 372,528 | +0.05(+0.05%) |
Oct 13, 2020 | 104.90 | 107.36 | 103.94 | 106.68 | 343,081 | +0.89(+0.84%) |
Oct 12, 2020 | 101.98 | 106.65 | 101.98 | 105.78 | 330,556 | +5.36(+5.33%) |
Oct 09, 2020 | 100.88 | 101.48 | 99.35 | 100.43 | 233,451 | +0.41(+0.41%) |
Oct 08, 2020 | 100.58 | 101.05 | 98.91 | 100.02 | 294,302 | +0.69(+0.69%) |
Oct 07, 2020 | 99.70 | 100.12 | 98.21 | 99.33 | 302,374 | +0.97(+0.99%) |
Oct 06, 2020 | 100.30 | 101.77 | 98.18 | 98.36 | 399,869 | -0.64(-0.64%) |
Oct 05, 2020 | 97.25 | 100.40 | 97.08 | 99.00 | 302,309 | +2.47(+2.56%) |
Oct 02, 2020 | 93.59 | 97.69 | 93.32 | 96.53 | 357,529 | +1.39(+1.46%) |
Oct 01, 2020 | 93.79 | 95.43 | 93.49 | 95.14 | 383,909 | +1.63(+1.74%) |
Sep 30, 2020 | 93.04 | 94.42 | 92.34 | 93.52 | 364,975 | +0.52(+0.56%) |
Sep 29, 2020 | 92.60 | 94.08 | 92.03 | 93.00 | 321,991 | +0.33(+0.36%) |
Sep 28, 2020 | 90.83 | 92.74 | 90.70 | 92.66 | 270,076 | +3.30(+3.69%) |
Sep 25, 2020 | 88.07 | 90.08 | 86.74 | 89.36 | 406,650 | +0.82(+0.93%) |
Sep 24, 2020 | 85.15 | 88.58 | 84.67 | 88.54 | 357,019 | +3.52(+4.13%) |
Sep 23, 2020 | 86.61 | 86.61 | 84.89 | 85.03 | 241,223 | -1.46(-1.69%) |
Sep 22, 2020 | 85.51 | 86.58 | 85.28 | 86.48 | 246,881 | +1.04(+1.21%) |
Sep 21, 2020 | 87.05 | 87.18 | 84.12 | 85.45 | 353,687 | -3.24(-3.65%) |
Sep 18, 2020 | 91.84 | 92.00 | 88.18 | 88.69 | 1,097,201 | -2.32(-2.55%) |
Sep 17, 2020 | 90.48 | 91.74 | 89.98 | 91.01 | 239,581 | -0.42(-0.46%) |
Sep 16, 2020 | 91.81 | 93.65 | 91.25 | 91.43 | 312,217 | +0.17(+0.18%) |
Sep 15, 2020 | 91.06 | 91.88 | 90.61 | 91.26 | 200,549 | +0.86(+0.95%) |
Sep 14, 2020 | 88.89 | 90.89 | 88.55 | 90.40 | 252,719 | +2.20(+2.50%) |
Sep 11, 2020 | 88.68 | 89.21 | 87.62 | 88.20 | 212,209 | +0.93(+1.07%) |
Sep 10, 2020 | 88.92 | 89.09 | 87.02 | 87.27 | 198,757 | -1.19(-1.35%) |
Sep 09, 2020 | 88.14 | 89.39 | 87.91 | 88.46 | 318,095 | +0.98(+1.12%) |
Sep 08, 2020 | 89.48 | 89.66 | 87.01 | 87.48 | 299,075 | -3.55(-3.90%) |
Sep 04, 2020 | 92.41 | 93.59 | 89.91 | 91.04 | 203,529 | -0.13(-0.14%) |
Sep 03, 2020 | 94.34 | 94.34 | 90.36 | 91.17 | 263,698 | -3.05(-3.23%) |
Sep 02, 2020 | 92.04 | 94.56 | 91.86 | 94.21 | 186,934 | +2.16(+2.35%) |
Sep 01, 2020 | 90.38 | 92.58 | 89.50 | 92.05 | 161,438 | +1.65(+1.83%) |
Aug 31, 2020 | 91.21 | 91.46 | 90.38 | 90.39 | 220,905 | -0.80(-0.88%) |
Aug 28, 2020 | 91.65 | 91.65 | 90.29 | 91.19 | 121,321 | +0.00(+0.00%) |
Aug 27, 2020 | 91.33 | 91.94 | 90.61 | 91.19 | 137,441 | +0.06(+0.06%) |
Aug 26, 2020 | 91.03 | 91.56 | 87.95 | 91.14 | 157,990 | -0.21(-0.23%) |
Aug 25, 2020 | 92.49 | 92.49 | 91.14 | 91.34 | 126,304 | -0.41(-0.45%) |
Aug 24, 2020 | 91.14 | 91.97 | 90.43 | 91.75 | 173,379 | +0.62(+0.68%) |
Aug 21, 2020 | 91.12 | 91.74 | 90.02 | 91.14 | 568,718 | +0.15(+0.16%) |
Aug 20, 2020 | 91.63 | 92.53 | 90.92 | 90.99 | 182,146 | -1.58(-1.70%) |
Aug 19, 2020 | 93.07 | 93.48 | 92.20 | 92.57 | 161,051 | -0.15(-0.16%) |
Aug 18, 2020 | 91.57 | 92.86 | 90.85 | 92.71 | 197,310 | +0.93(+1.01%) |
Aug 17, 2020 | 91.51 | 92.07 | 90.41 | 91.78 | 219,400 | -0.01(-0.01%) |
Aug 14, 2020 | 91.36 | 92.59 | 91.21 | 91.79 | 184,355 | -0.20(-0.21%) |
Aug 13, 2020 | 93.09 | 93.35 | 91.82 | 91.99 | 249,986 | -1.25(-1.34%) |
Aug 12, 2020 | 92.77 | 93.81 | 92.59 | 93.24 | 221,235 | +1.48(+1.61%) |
Aug 11, 2020 | 91.74 | 92.78 | 91.10 | 91.76 | 188,567 | +0.97(+1.07%) |
Aug 10, 2020 | 91.02 | 91.47 | 89.62 | 90.80 | 196,983 | -0.05(-0.05%) |
Aug 07, 2020 | 89.32 | 90.87 | 86.99 | 90.85 | 194,688 | +1.33(+1.48%) |
Aug 06, 2020 | 89.57 | 90.11 | 88.45 | 89.52 | 174,928 | +0.00(+0.00%) |
Aug 05, 2020 | 89.06 | 89.87 | 88.15 | 89.52 | 202,407 | +1.52(+1.73%) |
Aug 04, 2020 | 88.29 | 88.76 | 86.55 | 87.99 | 295,990 | -0.54(-0.61%) |
Aug 03, 2020 | 87.12 | 89.48 | 86.45 | 88.53 | 259,916 | +1.88(+2.17%) |
Jul 31, 2020 | 87.22 | 87.25 | 84.46 | 86.65 | 390,501 | -1.15(-1.31%) |
Jul 30, 2020 | 90.63 | 90.63 | 86.17 | 87.81 | 431,939 | +1.65(+1.92%) |
Jul 29, 2020 | 85.01 | 86.79 | 83.53 | 86.15 | 252,339 | +2.11(+2.51%) |
Jul 28, 2020 | 83.73 | 84.86 | 83.73 | 84.04 | 233,782 | -0.14(-0.16%) |
Jul 27, 2020 | 82.11 | 84.44 | 81.81 | 84.18 | 191,761 | +2.12(+2.58%) |
Jul 24, 2020 | 83.62 | 83.62 | 81.72 | 82.06 | 362,265 | -1.47(-1.76%) |
Jul 23, 2020 | 82.39 | 83.94 | 82.39 | 83.52 | 268,543 | +1.41(+1.71%) |
Jul 22, 2020 | 81.43 | 82.35 | 81.32 | 82.12 | 342,238 | +0.10(+0.12%) |
Jul 21, 2020 | 80.83 | 82.12 | 80.62 | 82.02 | 359,316 | +1.88(+2.34%) |
Jul 20, 2020 | 79.89 | 80.46 | 79.22 | 80.14 | 210,185 | +0.22(+0.28%) |
Jul 17, 2020 | 79.01 | 80.52 | 78.61 | 79.92 | 194,994 | +0.64(+0.80%) |
Jul 16, 2020 | 79.31 | 80.33 | 78.83 | 79.28 | 201,831 | -0.45(-0.56%) |
Jul 15, 2020 | 78.59 | 80.26 | 78.30 | 79.73 | 314,503 | +3.17(+4.14%) |
Jul 14, 2020 | 75.03 | 76.64 | 74.79 | 76.56 | 186,499 | +1.41(+1.87%) |
Jul 13, 2020 | 75.87 | 77.20 | 75.03 | 75.16 | 158,905 | -0.02(-0.03%) |
Jul 10, 2020 | 74.30 | 75.36 | 73.69 | 75.18 | 181,081 | +1.22(+1.65%) |
Jul 09, 2020 | 74.65 | 75.56 | 73.27 | 73.95 | 194,644 | -1.25(-1.66%) |
Jul 08, 2020 | 76.96 | 77.76 | 74.75 | 75.21 | 201,765 | -1.96(-2.55%) |
Jul 07, 2020 | 77.42 | 78.57 | 77.11 | 77.17 | 211,038 | -1.27(-1.62%) |
Jul 06, 2020 | 80.17 | 80.17 | 78.29 | 78.44 | 318,102 | +0.22(+0.27%) |
Jul 02, 2020 | 78.28 | 78.88 | 76.89 | 78.23 | 168,600 | +1.00(+1.29%) |
Jul 01, 2020 | 77.70 | 78.10 | 76.81 | 77.23 | 252,647 | -0.11(-0.14%) |
Jun 30, 2020 | 76.50 | 77.70 | 75.86 | 77.34 | 303,226 | +0.67(+0.88%) |
Jun 29, 2020 | 73.98 | 76.66 | 73.64 | 76.66 | 260,553 | +3.83(+5.26%) |
Jun 26, 2020 | 72.28 | 74.72 | 71.81 | 72.83 | 624,781 | +0.02(+0.03%) |
Jun 25, 2020 | 72.65 | 73.09 | 70.70 | 72.81 | 319,688 | +0.17(+0.23%) |
Jun 24, 2020 | 75.65 | 75.65 | 72.34 | 72.64 | 440,617 | -3.63(-4.75%) |
Jun 23, 2020 | 76.53 | 76.53 | 75.27 | 76.27 | 219,522 | +0.48(+0.63%) |
Jun 22, 2020 | 74.90 | 75.87 | 73.61 | 75.79 | 284,464 | +0.52(+0.69%) |
Jun 19, 2020 | 75.04 | 77.84 | 73.66 | 75.27 | 672,354 | +1.15(+1.56%) |
Jun 18, 2020 | 74.00 | 74.71 | 73.70 | 74.12 | 300,244 | -0.22(-0.30%) |
Jun 17, 2020 | 75.91 | 75.91 | 73.84 | 74.35 | 179,553 | -1.25(-1.65%) |
Jun 16, 2020 | 77.11 | 77.71 | 74.94 | 75.60 | 201,272 | +1.77(+2.40%) |
Jun 15, 2020 | 70.93 | 75.02 | 70.08 | 73.83 | 337,427 | +1.06(+1.45%) |
Jun 12, 2020 | 75.14 | 75.79 | 70.78 | 72.77 | 346,919 | +0.56(+0.77%) |
Jun 11, 2020 | 76.13 | 76.65 | 71.90 | 72.21 | 324,900 | -6.67(-8.45%) |
Jun 10, 2020 | 79.11 | 79.82 | 78.17 | 78.88 | 319,844 | -0.40(-0.51%) |
Jun 09, 2020 | 80.91 | 80.98 | 78.84 | 79.28 | 262,973 | -2.61(-3.19%) |
Jun 08, 2020 | 82.69 | 83.10 | 81.60 | 81.89 | 200,747 | -0.33(-0.40%) |
Jun 05, 2020 | 80.72 | 82.91 | 80.02 | 82.22 | 321,547 | +4.09(+5.23%) |
Jun 04, 2020 | 78.25 | 79.01 | 77.41 | 78.14 | 203,879 | -1.19(-1.50%) |
Jun 03, 2020 | 78.92 | 80.39 | 78.28 | 79.33 | 247,790 | +2.00(+2.59%) |
Jun 02, 2020 | 77.82 | 78.16 | 76.55 | 77.33 | 170,851 | +0.21(+0.27%) |
Jun 01, 2020 | 77.37 | 77.81 | 76.20 | 77.12 | 241,952 | +0.00(+0.00%) |
May 29, 2020 | 76.40 | 77.50 | 74.85 | 77.12 | 429,480 | -0.32(-0.42%) |
May 28, 2020 | 80.56 | 80.56 | 77.02 | 77.44 | 381,163 | -1.96(-2.47%) |
May 27, 2020 | 78.65 | 79.62 | 77.11 | 79.41 | 410,994 | +2.01(+2.60%) |
May 26, 2020 | 76.63 | 77.67 | 75.42 | 77.40 | 355,970 | +3.60(+4.87%) |
May 22, 2020 | 74.28 | 74.28 | 72.90 | 73.80 | 141,591 | -0.16(-0.21%) |
May 21, 2020 | 73.55 | 74.57 | 73.33 | 73.95 | 289,022 | -0.21(-0.28%) |
May 20, 2020 | 75.30 | 76.10 | 73.98 | 74.16 | 386,061 | +0.45(+0.61%) |
May 19, 2020 | 72.41 | 74.86 | 72.41 | 73.71 | 408,484 | +0.83(+1.14%) |
May 18, 2020 | 70.88 | 73.33 | 70.67 | 72.88 | 403,104 | +4.37(+6.38%) |
May 15, 2020 | 66.42 | 68.57 | 66.03 | 68.51 | 305,383 | +2.06(+3.10%) |
May 14, 2020 | 63.92 | 66.79 | 63.37 | 66.45 | 505,750 | +1.40(+2.15%) |
May 13, 2020 | 65.15 | 65.64 | 64.19 | 65.05 | 500,497 | -0.75(-1.14%) |
May 12, 2020 | 69.88 | 70.29 | 65.75 | 65.80 | 394,661 | -4.02(-5.75%) |
May 11, 2020 | 69.03 | 70.45 | 68.47 | 69.82 | 376,299 | -0.46(-0.65%) |
May 08, 2020 | 70.39 | 70.64 | 69.05 | 70.28 | 297,700 | +1.60(+2.33%) |
May 07, 2020 | 69.42 | 70.52 | 68.14 | 68.68 | 284,181 | +0.38(+0.56%) |
May 06, 2020 | 70.15 | 70.21 | 68.06 | 68.30 | 279,694 | -1.60(-2.29%) |
May 05, 2020 | 69.23 | 72.06 | 69.23 | 69.90 | 315,090 | +0.87(+1.26%) |
May 04, 2020 | 69.62 | 69.99 | 68.32 | 69.03 | 427,986 | -1.15(-1.64%) |
May 01, 2020 | 71.69 | 72.74 | 69.31 | 70.18 | 482,904 | -3.23(-4.40%) |
Apr 30, 2020 | 77.73 | 78.13 | 68.01 | 73.41 | 1,097,707 | -7.03(-8.74%) |
Apr 29, 2020 | 78.86 | 81.25 | 77.40 | 80.44 | 315,253 | +3.27(+4.23%) |
Apr 28, 2020 | 77.79 | 78.40 | 76.20 | 77.17 | 304,511 | +1.12(+1.47%) |
Apr 27, 2020 | 73.55 | 76.65 | 72.48 | 76.05 | 367,293 | +3.11(+4.26%) |
Apr 24, 2020 | 74.45 | 74.85 | 71.78 | 72.94 | 202,534 | -1.09(-1.48%) |
Apr 23, 2020 | 74.66 | 76.26 | 73.31 | 74.03 | 316,738 | +0.15(+0.20%) |
Apr 22, 2020 | 74.37 | 74.51 | 73.18 | 73.89 | 236,671 | +1.03(+1.42%) |
Apr 21, 2020 | 74.64 | 77.18 | 72.10 | 72.85 | 249,956 | -4.00(-5.20%) |
Apr 20, 2020 | 78.57 | 79.94 | 76.68 | 76.85 | 188,254 | -1.26(-1.61%) |
Apr 17, 2020 | 76.43 | 78.49 | 75.70 | 78.11 | 327,952 | +4.12(+5.58%) |
Apr 16, 2020 | 74.39 | 75.62 | 72.01 | 73.98 | 359,760 | -0.95(-1.26%) |
Apr 15, 2020 | 76.08 | 76.53 | 74.49 | 74.93 | 213,112 | -3.43(-4.38%) |
Apr 14, 2020 | 76.65 | 78.60 | 76.06 | 78.36 | 257,128 | +3.55(+4.74%) |
Apr 13, 2020 | 76.43 | 77.29 | 73.96 | 74.81 | 197,045 | -2.40(-3.11%) |
Apr 09, 2020 | 76.85 | 78.55 | 76.14 | 77.21 | 393,994 | +1.88(+2.50%) |
Apr 08, 2020 | 74.85 | 76.66 | 72.98 | 75.33 | 274,686 | +2.01(+2.74%) |
Apr 07, 2020 | 76.69 | 78.70 | 72.69 | 73.32 | 483,963 | -1.98(-2.63%) |
Apr 06, 2020 | 73.24 | 75.85 | 68.22 | 75.30 | 412,805 | +5.19(+7.40%) |
Apr 03, 2020 | 68.17 | 71.64 | 68.13 | 70.11 | 382,406 | +1.20(+1.74%) |
Apr 02, 2020 | 63.42 | 70.45 | 63.06 | 68.91 | 537,458 | +4.61(+7.17%) |
Apr 01, 2020 | 66.24 | 67.70 | 63.42 | 64.30 | 610,502 | -4.56(-6.63%) |
Mar 31, 2020 | 69.12 | 70.02 | 67.01 | 68.86 | 803,612 | -1.14(-1.63%) |
Mar 30, 2020 | 68.14 | 70.34 | 66.04 | 70.01 | 460,211 | +2.55(+3.77%) |
Mar 27, 2020 | 70.28 | 71.58 | 66.92 | 67.46 | 405,685 | -5.50(-7.54%) |
Mar 26, 2020 | 67.84 | 74.43 | 67.84 | 72.96 | 533,735 | +5.03(+7.41%) |
Mar 25, 2020 | 69.86 | 72.55 | 67.30 | 67.93 | 402,350 | -2.95(-4.17%) |
Mar 24, 2020 | 68.50 | 71.10 | 67.96 | 70.88 | 411,634 | +5.53(+8.46%) |
Mar 23, 2020 | 65.78 | 66.35 | 62.03 | 65.35 | 530,448 | -0.88(-1.33%) |
Mar 20, 2020 | 68.54 | 70.09 | 65.26 | 66.23 | 707,795 | -2.51(-3.65%) |
Mar 19, 2020 | 66.76 | 70.57 | 63.47 | 68.74 | 535,975 | +1.31(+1.94%) |
Mar 18, 2020 | 67.26 | 71.56 | 65.04 | 67.43 | 633,284 | -4.85(-6.71%) |
Mar 17, 2020 | 69.73 | 72.48 | 66.76 | 72.28 | 536,987 | +3.90(+5.70%) |
Mar 16, 2020 | 71.58 | 74.33 | 67.35 | 68.38 | 579,055 | -10.64(-13.46%) |
Mar 13, 2020 | 71.70 | 79.11 | 69.70 | 79.02 | 619,090 | +9.69(+13.98%) |
Mar 12, 2020 | 68.20 | 72.62 | 66.59 | 69.32 | 597,649 | -5.07(-6.82%) |
Mar 11, 2020 | 74.88 | 76.32 | 73.14 | 74.39 | 366,671 | -3.09(-3.99%) |
Mar 10, 2020 | 76.01 | 78.18 | 72.56 | 77.48 | 685,762 | +3.86(+5.24%) |
Mar 09, 2020 | 74.52 | 75.74 | 72.22 | 73.62 | 487,426 | -6.28(-7.86%) |
Mar 06, 2020 | 78.76 | 82.12 | 77.17 | 79.90 | 407,633 | -1.86(-2.28%) |
Mar 05, 2020 | 83.23 | 84.73 | 80.93 | 81.77 | 280,189 | -4.03(-4.69%) |
Mar 04, 2020 | 83.43 | 86.25 | 82.52 | 85.79 | 232,848 | +3.96(+4.84%) |
Mar 03, 2020 | 83.95 | 86.94 | 81.19 | 81.83 | 324,886 | -2.16(-2.57%) |
Mar 02, 2020 | 79.63 | 84.08 | 78.74 | 83.99 | 431,104 | +5.13(+6.50%) |
Feb 28, 2020 | 82.41 | 83.65 | 77.63 | 78.86 | 922,944 | -6.47(-7.58%) |
Feb 27, 2020 | 89.71 | 90.15 | 85.32 | 85.32 | 316,957 | -6.27(-6.85%) |
Feb 26, 2020 | 90.29 | 93.01 | 90.04 | 91.59 | 252,248 | +1.80(+2.01%) |
Feb 25, 2020 | 93.00 | 94.50 | 89.49 | 89.79 | 279,696 | -2.91(-3.13%) |
Feb 24, 2020 | 92.02 | 93.94 | 91.61 | 92.70 | 219,359 | -2.34(-2.46%) |
Feb 21, 2020 | 93.23 | 95.35 | 92.63 | 95.04 | 234,222 | +1.54(+1.65%) |
Feb 20, 2020 | 95.55 | 96.05 | 92.12 | 93.50 | 413,986 | -2.32(-2.42%) |
Feb 19, 2020 | 95.55 | 96.11 | 94.98 | 95.82 | 258,028 | +0.84(+0.88%) |
Feb 18, 2020 | 95.28 | 95.98 | 94.65 | 94.98 | 197,452 | -0.58(-0.61%) |
Feb 14, 2020 | 95.89 | 96.87 | 94.88 | 95.56 | 236,171 | -0.12(-0.12%) |
Feb 13, 2020 | 92.97 | 96.17 | 92.97 | 95.68 | 221,631 | +2.17(+2.33%) |
Feb 12, 2020 | 93.98 | 94.06 | 92.85 | 93.51 | 262,268 | -0.25(-0.27%) |
Feb 11, 2020 | 93.63 | 94.74 | 93.01 | 93.76 | 327,586 | +0.86(+0.92%) |
Feb 10, 2020 | 91.78 | 93.88 | 91.76 | 92.90 | 439,183 | +0.68(+0.74%) |
Feb 07, 2020 | 90.25 | 92.56 | 90.25 | 92.22 | 336,788 | +1.95(+2.16%) |
Feb 06, 2020 | 87.76 | 90.63 | 87.69 | 90.27 | 413,833 | +2.74(+3.13%) |
Feb 05, 2020 | 87.51 | 87.84 | 86.77 | 87.54 | 289,500 | +1.23(+1.42%) |
Feb 04, 2020 | 85.77 | 87.53 | 85.51 | 86.31 | 315,790 | +1.37(+1.62%) |
Feb 03, 2020 | 83.92 | 86.04 | 83.79 | 84.94 | 416,495 | +1.60(+1.92%) |
Jan 31, 2020 | 86.33 | 86.99 | 83.22 | 83.34 | 486,233 | -3.11(-3.59%) |
Jan 30, 2020 | 87.07 | 87.56 | 81.79 | 86.45 | 643,229 | -0.62(-0.72%) |
Jan 29, 2020 | 87.30 | 88.11 | 86.61 | 87.07 | 195,248 | -0.13(-0.15%) |
Jan 28, 2020 | 86.71 | 87.60 | 86.52 | 87.20 | 149,584 | +0.72(+0.83%) |
Jan 27, 2020 | 84.87 | 86.98 | 84.49 | 86.48 | 335,363 | +0.11(+0.12%) |
Jan 24, 2020 | 87.35 | 88.15 | 85.68 | 86.37 | 186,830 | -0.78(-0.89%) |
Jan 23, 2020 | 87.32 | 87.97 | 86.56 | 87.15 | 251,609 | -0.56(-0.64%) |
Jan 22, 2020 | 87.40 | 88.24 | 86.98 | 87.71 | 223,260 | +0.80(+0.92%) |
Jan 21, 2020 | 86.43 | 87.13 | 86.05 | 86.91 | 174,628 | +0.16(+0.18%) |
Jan 17, 2020 | 87.62 | 87.62 | 86.28 | 86.76 | 184,365 | -0.13(-0.15%) |
Jan 16, 2020 | 86.50 | 87.57 | 85.64 | 86.88 | 167,014 | +0.95(+1.11%) |
Jan 15, 2020 | 85.64 | 86.64 | 85.41 | 85.93 | 184,615 | +0.17(+0.19%) |
Jan 14, 2020 | 85.72 | 86.39 | 85.58 | 85.77 | 188,577 | -0.26(-0.31%) |
Jan 13, 2020 | 85.00 | 86.06 | 84.67 | 86.03 | 153,577 | +1.25(+1.47%) |
Jan 10, 2020 | 84.78 | 85.28 | 84.04 | 84.78 | 152,422 | -0.18(-0.21%) |
Jan 09, 2020 | 84.71 | 85.59 | 83.79 | 84.96 | 175,496 | +0.92(+1.09%) |
Jan 08, 2020 | 83.52 | 85.15 | 83.14 | 84.04 | 221,329 | +0.51(+0.61%) |
Jan 07, 2020 | 84.18 | 84.40 | 83.13 | 83.54 | 162,608 | -1.25(-1.47%) |
Jan 06, 2020 | 83.96 | 84.83 | 83.13 | 84.78 | 222,445 | +0.04(+0.05%) |
Jan 03, 2020 | 82.88 | 85.07 | 82.52 | 84.74 | 239,829 | +0.72(+0.86%) |