Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 94.08 | 95.28 | 93.74 | 95.17 | 940,052 | +1.30(+1.38%) |
Apr 29, 2021 | 92.97 | 93.94 | 92.46 | 93.87 | 1,207,045 | +1.73(+1.87%) |
Apr 28, 2021 | 93.33 | 93.73 | 92.09 | 92.14 | 927,197 | -1.08(-1.16%) |
Apr 27, 2021 | 94.16 | 94.16 | 93.06 | 93.23 | 577,692 | -0.85(-0.91%) |
Apr 26, 2021 | 95.13 | 95.13 | 93.63 | 94.08 | 643,578 | -0.86(-0.91%) |
Apr 23, 2021 | 95.33 | 95.78 | 94.74 | 94.94 | 407,980 | -0.05(-0.05%) |
Apr 22, 2021 | 94.98 | 95.49 | 94.75 | 94.99 | 517,010 | +0.01(+0.01%) |
Apr 21, 2021 | 96.09 | 96.45 | 94.96 | 94.98 | 1,242,113 | -1.10(-1.15%) |
Apr 20, 2021 | 93.83 | 96.21 | 93.70 | 96.08 | 868,845 | +2.53(+2.70%) |
Apr 19, 2021 | 93.99 | 93.99 | 93.01 | 93.56 | 1,054,762 | +0.02(+0.02%) |
Apr 16, 2021 | 93.44 | 93.84 | 92.35 | 93.54 | 945,277 | +0.46(+0.49%) |
Apr 15, 2021 | 91.87 | 93.10 | 91.69 | 93.08 | 709,227 | +1.09(+1.19%) |
Apr 14, 2021 | 90.79 | 92.27 | 90.71 | 91.99 | 626,229 | +0.96(+1.05%) |
Apr 13, 2021 | 91.42 | 92.24 | 90.84 | 91.03 | 805,706 | -0.25(-0.27%) |
Apr 12, 2021 | 91.52 | 92.12 | 91.13 | 91.28 | 521,712 | +0.21(+0.23%) |
Apr 09, 2021 | 90.76 | 91.33 | 90.34 | 91.07 | 591,288 | +0.74(+0.82%) |
Apr 08, 2021 | 90.65 | 90.82 | 89.78 | 90.32 | 923,490 | +0.08(+0.09%) |
Apr 07, 2021 | 89.96 | 90.83 | 89.35 | 90.24 | 613,410 | -0.03(-0.03%) |
Apr 06, 2021 | 90.35 | 90.55 | 89.56 | 90.27 | 796,368 | -0.33(-0.37%) |
Apr 05, 2021 | 90.18 | 91.13 | 89.66 | 90.60 | 559,130 | +0.35(+0.39%) |
Apr 01, 2021 | 90.55 | 90.82 | 89.18 | 90.25 | 750,213 | -0.56(-0.62%) |
Mar 31, 2021 | 90.25 | 91.17 | 89.07 | 90.81 | 1,243,975 | -0.04(-0.04%) |
Mar 30, 2021 | 90.48 | 91.16 | 89.56 | 90.85 | 1,014,263 | +0.04(+0.04%) |
Mar 29, 2021 | 89.36 | 90.82 | 89.18 | 90.81 | 1,059,547 | +1.48(+1.66%) |
Mar 26, 2021 | 89.23 | 89.40 | 87.67 | 89.33 | 712,658 | +0.15(+0.16%) |
Mar 25, 2021 | 88.50 | 89.51 | 87.48 | 89.18 | 812,904 | +1.13(+1.28%) |
Mar 24, 2021 | 86.68 | 88.56 | 86.29 | 88.05 | 922,530 | +1.53(+1.77%) |
Mar 23, 2021 | 85.44 | 86.80 | 85.32 | 86.52 | 817,362 | +0.59(+0.68%) |
Mar 22, 2021 | 86.10 | 86.51 | 84.52 | 85.93 | 1,117,660 | -0.51(-0.58%) |
Mar 19, 2021 | 85.92 | 87.18 | 85.31 | 86.44 | 2,118,056 | +0.51(+0.60%) |
Mar 18, 2021 | 84.74 | 86.17 | 84.18 | 85.92 | 848,206 | +1.01(+1.19%) |
Mar 17, 2021 | 86.23 | 86.85 | 84.82 | 84.91 | 855,742 | -1.26(-1.46%) |
Mar 16, 2021 | 85.29 | 86.40 | 85.15 | 86.17 | 1,081,796 | +0.56(+0.65%) |
Mar 15, 2021 | 84.51 | 85.70 | 84.16 | 85.61 | 815,620 | +1.63(+1.94%) |
Mar 12, 2021 | 83.34 | 84.49 | 82.95 | 83.98 | 829,784 | +1.41(+1.71%) |
Mar 11, 2021 | 82.79 | 83.32 | 82.23 | 82.57 | 744,831 | -0.85(-1.02%) |
Mar 10, 2021 | 82.54 | 83.69 | 81.82 | 83.42 | 959,667 | +1.35(+1.65%) |
Mar 09, 2021 | 82.82 | 83.92 | 82.00 | 82.07 | 1,002,131 | -2.11(-2.51%) |
Mar 08, 2021 | 84.52 | 84.72 | 82.39 | 84.19 | 1,174,320 | -0.06(-0.08%) |
Mar 05, 2021 | 81.70 | 85.11 | 81.70 | 84.25 | 1,841,353 | +2.58(+3.16%) |
Mar 04, 2021 | 82.61 | 83.76 | 81.33 | 81.67 | 1,497,931 | +0.41(+0.51%) |
Mar 03, 2021 | 80.62 | 82.18 | 79.88 | 81.26 | 1,216,880 | +1.11(+1.39%) |
Mar 02, 2021 | 78.93 | 80.33 | 78.82 | 80.14 | 1,151,595 | +1.37(+1.74%) |
Mar 01, 2021 | 78.65 | 79.86 | 78.63 | 78.78 | 821,986 | +1.05(+1.35%) |
Feb 26, 2021 | 81.19 | 81.42 | 77.71 | 77.73 | 1,539,177 | -3.33(-4.10%) |
Feb 25, 2021 | 81.65 | 82.91 | 80.92 | 81.05 | 1,010,026 | -0.40(-0.50%) |
Feb 24, 2021 | 82.63 | 82.79 | 81.36 | 81.46 | 1,090,826 | -0.88(-1.07%) |
Feb 23, 2021 | 83.06 | 84.44 | 82.04 | 82.34 | 1,085,492 | +0.20(+0.25%) |
Feb 22, 2021 | 82.68 | 83.58 | 81.39 | 82.14 | 2,378,943 | -3.81(-4.44%) |
Feb 19, 2021 | 85.34 | 86.47 | 84.71 | 85.95 | 2,318,454 | +0.45(+0.53%) |
Feb 18, 2021 | 84.47 | 86.05 | 84.47 | 85.50 | 936,119 | +1.15(+1.36%) |
Feb 17, 2021 | 83.28 | 84.78 | 82.94 | 84.35 | 1,073,128 | +1.19(+1.43%) |
Feb 16, 2021 | 82.90 | 83.49 | 82.38 | 83.16 | 791,259 | +0.07(+0.09%) |
Feb 12, 2021 | 83.04 | 83.75 | 82.28 | 83.09 | 840,617 | +0.01(+0.01%) |
Feb 11, 2021 | 83.15 | 83.96 | 82.40 | 83.08 | 948,488 | -0.74(-0.88%) |
Feb 10, 2021 | 82.28 | 84.07 | 81.99 | 83.82 | 1,245,236 | +2.05(+2.51%) |
Feb 09, 2021 | 81.34 | 81.79 | 80.56 | 81.76 | 730,625 | +0.47(+0.58%) |
Feb 08, 2021 | 81.39 | 81.96 | 80.84 | 81.29 | 971,735 | +0.03(+0.03%) |
Feb 05, 2021 | 81.39 | 81.64 | 80.76 | 81.26 | 763,031 | +0.25(+0.30%) |
Feb 04, 2021 | 79.81 | 81.06 | 79.42 | 81.02 | 1,501,757 | +1.58(+1.99%) |
Feb 03, 2021 | 80.99 | 81.38 | 79.13 | 79.44 | 1,124,721 | -1.47(-1.82%) |
Feb 02, 2021 | 81.13 | 82.47 | 80.27 | 80.91 | 830,344 | +0.01(+0.01%) |
Feb 01, 2021 | 81.27 | 81.83 | 80.35 | 80.90 | 1,151,290 | -0.32(-0.39%) |
Jan 29, 2021 | 80.35 | 82.20 | 80.02 | 81.22 | 3,384,823 | +0.39(+0.49%) |
Jan 28, 2021 | 83.06 | 83.71 | 80.27 | 80.82 | 1,970,234 | -2.06(-2.49%) |
Jan 27, 2021 | 82.44 | 83.95 | 82.40 | 82.89 | 1,247,263 | -0.11(-0.13%) |
Jan 26, 2021 | 82.84 | 83.56 | 81.96 | 83.00 | 931,073 | +0.47(+0.56%) |
Jan 25, 2021 | 81.03 | 83.47 | 80.70 | 82.53 | 1,461,581 | +1.23(+1.52%) |
Jan 22, 2021 | 81.44 | 82.03 | 80.29 | 81.30 | 650,598 | -0.33(-0.40%) |
Jan 21, 2021 | 81.75 | 82.28 | 81.33 | 81.63 | 777,762 | -0.58(-0.71%) |
Jan 20, 2021 | 82.41 | 83.53 | 81.81 | 82.21 | 1,340,696 | +0.01(+0.01%) |
Jan 19, 2021 | 82.51 | 83.00 | 81.79 | 82.20 | 1,533,688 | +0.05(+0.06%) |
Jan 15, 2021 | 80.00 | 82.24 | 79.64 | 82.16 | 1,081,811 | +2.18(+2.73%) |
Jan 14, 2021 | 81.33 | 81.33 | 79.57 | 79.98 | 636,919 | -0.75(-0.93%) |
Jan 13, 2021 | 79.97 | 80.86 | 79.91 | 80.72 | 921,899 | +0.77(+0.96%) |
Jan 12, 2021 | 79.85 | 80.90 | 79.25 | 79.96 | 1,072,165 | -0.05(-0.06%) |
Jan 11, 2021 | 81.18 | 82.11 | 79.69 | 80.00 | 1,013,312 | -1.45(-1.78%) |
Jan 08, 2021 | 82.13 | 82.34 | 80.61 | 81.45 | 1,155,341 | -0.47(-0.57%) |
Jan 07, 2021 | 85.52 | 85.58 | 81.57 | 81.92 | 1,089,241 | -3.60(-4.20%) |
Jan 06, 2021 | 84.93 | 85.87 | 84.39 | 85.51 | 887,829 | +1.00(+1.19%) |
Jan 05, 2021 | 86.03 | 86.11 | 83.95 | 84.51 | 944,596 | -1.30(-1.51%) |
Jan 04, 2021 | 87.06 | 87.53 | 85.51 | 85.81 | 1,212,812 | -1.28(-1.47%) |
Dec 31, 2020 | 87.08 | 87.08 | 87.08 | 1,037,852 | +1.75(+2.05%) | |
Dec 30, 2020 | 85.30 | 86.73 | 84.92 | 85.33 | 1,037,852 | +0.32(+0.38%) |
Dec 29, 2020 | 85.41 | 86.01 | 84.48 | 85.01 | 774,301 | -0.23(-0.27%) |
Dec 28, 2020 | 84.80 | 85.96 | 84.54 | 85.24 | 580,185 | +0.58(+0.69%) |
Dec 24, 2020 | 84.24 | 84.68 | 83.56 | 84.66 | 363,489 | +0.68(+0.80%) |
Dec 23, 2020 | 84.46 | 85.32 | 83.88 | 83.98 | 695,513 | -0.27(-0.32%) |
Dec 22, 2020 | 84.11 | 84.75 | 83.56 | 84.26 | 918,044 | +0.28(+0.34%) |
Dec 21, 2020 | 85.89 | 86.82 | 83.36 | 83.97 | 1,608,842 | -2.82(-3.25%) |
Dec 18, 2020 | 90.56 | 90.98 | 86.49 | 86.79 | 2,677,022 | -3.63(-4.02%) |
Dec 17, 2020 | 90.85 | 91.97 | 90.39 | 90.42 | 871,779 | -0.24(-0.26%) |
Dec 16, 2020 | 92.58 | 92.79 | 90.57 | 90.66 | 928,933 | -2.13(-2.29%) |
Dec 15, 2020 | 91.34 | 93.32 | 91.10 | 92.79 | 1,480,873 | +1.98(+2.18%) |
Dec 14, 2020 | 91.09 | 92.23 | 90.70 | 90.81 | 1,177,746 | +0.40(+0.44%) |
Dec 11, 2020 | 89.62 | 90.59 | 89.34 | 90.41 | 1,206,407 | +0.82(+0.92%) |
Dec 10, 2020 | 89.34 | 89.73 | 88.43 | 89.58 | 939,905 | +0.38(+0.43%) |
Dec 09, 2020 | 89.13 | 89.50 | 88.43 | 89.20 | 774,740 | +0.15(+0.16%) |
Dec 08, 2020 | 88.53 | 89.66 | 88.32 | 89.06 | 772,666 | +0.31(+0.35%) |
Dec 07, 2020 | 88.41 | 89.66 | 88.41 | 88.74 | 843,403 | -0.02(-0.02%) |
Dec 04, 2020 | 88.48 | 89.44 | 87.34 | 88.76 | 1,231,612 | +0.68(+0.78%) |
Dec 03, 2020 | 87.78 | 88.41 | 87.17 | 88.08 | 901,748 | +0.30(+0.34%) |
Dec 02, 2020 | 88.06 | 88.62 | 86.07 | 87.78 | 1,118,161 | -0.41(-0.47%) |
Dec 01, 2020 | 87.78 | 88.86 | 87.78 | 88.19 | 1,128,821 | +0.68(+0.78%) |
Nov 30, 2020 | 88.38 | 88.75 | 86.94 | 87.50 | 2,299,271 | -0.85(-0.96%) |
Nov 27, 2020 | 90.09 | 90.35 | 88.19 | 88.35 | 337,298 | -1.79(-1.99%) |
Nov 25, 2020 | 91.06 | 91.06 | 89.19 | 90.15 | 876,813 | -0.79(-0.87%) |
Nov 24, 2020 | 88.69 | 91.86 | 88.43 | 90.93 | 1,643,703 | +3.10(+3.53%) |
Nov 23, 2020 | 87.20 | 88.11 | 87.04 | 87.83 | 1,031,514 | +1.08(+1.24%) |
Nov 20, 2020 | 86.34 | 87.47 | 85.57 | 86.75 | 1,607,950 | +0.52(+0.60%) |
Nov 19, 2020 | 87.55 | 87.77 | 84.37 | 86.24 | 1,516,544 | -0.97(-1.11%) |
Nov 18, 2020 | 91.23 | 91.43 | 86.90 | 87.21 | 1,270,794 | -3.52(-3.88%) |
Nov 17, 2020 | 91.19 | 91.96 | 90.58 | 90.73 | 1,278,581 | -1.12(-1.21%) |
Nov 16, 2020 | 93.92 | 94.00 | 91.50 | 91.84 | 1,810,515 | -0.80(-0.86%) |
Nov 13, 2020 | 90.16 | 93.17 | 89.99 | 92.64 | 1,056,675 | +3.12(+3.48%) |
Nov 12, 2020 | 90.58 | 91.34 | 88.37 | 89.52 | 1,371,000 | -1.83(-2.01%) |
Nov 11, 2020 | 93.11 | 93.11 | 90.52 | 91.35 | 1,187,971 | -1.55(-1.67%) |
Nov 10, 2020 | 89.08 | 93.36 | 88.79 | 92.90 | 1,510,004 | +4.23(+4.77%) |
Nov 09, 2020 | 88.87 | 90.33 | 87.63 | 88.68 | 891,560 | +3.76(+4.43%) |
Nov 06, 2020 | 86.56 | 86.78 | 84.62 | 84.91 | 559,325 | -1.25(-1.45%) |
Nov 05, 2020 | 87.62 | 88.46 | 85.71 | 86.16 | 742,593 | -0.52(-0.60%) |
Nov 04, 2020 | 87.96 | 89.40 | 86.59 | 86.68 | 741,312 | -1.85(-2.09%) |
Nov 03, 2020 | 87.69 | 89.23 | 87.44 | 88.53 | 837,524 | +1.92(+2.22%) |
Nov 02, 2020 | 83.89 | 86.69 | 83.76 | 86.61 | 954,816 | +3.48(+4.19%) |
Oct 30, 2020 | 83.04 | 83.63 | 82.56 | 83.13 | 1,635,299 | -0.37(-0.45%) |
Oct 29, 2020 | 83.79 | 84.67 | 82.21 | 83.50 | 776,513 | -0.55(-0.66%) |
Oct 28, 2020 | 87.12 | 87.64 | 83.99 | 84.05 | 923,653 | -3.97(-4.51%) |
Oct 27, 2020 | 88.56 | 89.02 | 87.99 | 88.02 | 776,398 | -0.37(-0.42%) |
Oct 26, 2020 | 88.13 | 88.69 | 87.65 | 88.40 | 846,979 | -0.19(-0.21%) |
Oct 23, 2020 | 88.20 | 89.04 | 87.92 | 88.59 | 654,384 | +0.95(+1.09%) |
Oct 22, 2020 | 86.65 | 88.05 | 86.46 | 87.63 | 891,485 | +1.00(+1.15%) |
Oct 21, 2020 | 85.49 | 87.87 | 85.27 | 86.64 | 1,190,408 | +1.14(+1.34%) |
Oct 20, 2020 | 85.61 | 85.87 | 84.43 | 85.49 | 725,691 | +0.04(+0.04%) |
Oct 19, 2020 | 85.93 | 86.16 | 85.15 | 85.46 | 614,377 | -0.23(-0.26%) |
Oct 16, 2020 | 85.58 | 86.21 | 84.71 | 85.68 | 1,017,967 | -0.01(-0.01%) |
Oct 15, 2020 | 85.61 | 86.55 | 84.73 | 85.69 | 1,067,042 | -0.49(-0.57%) |
Oct 14, 2020 | 86.44 | 87.10 | 85.68 | 86.18 | 752,609 | -0.34(-0.39%) |
Oct 13, 2020 | 87.34 | 87.44 | 85.52 | 86.52 | 738,238 | -1.09(-1.24%) |
Oct 12, 2020 | 87.33 | 88.21 | 87.15 | 87.61 | 988,834 | +0.09(+0.10%) |
Oct 09, 2020 | 88.32 | 88.69 | 87.04 | 87.52 | 1,388,057 | -0.25(-0.29%) |
Oct 08, 2020 | 87.69 | 88.21 | 87.23 | 87.77 | 1,091,592 | +0.37(+0.43%) |
Oct 07, 2020 | 88.02 | 88.34 | 86.71 | 87.40 | 1,053,426 | -0.54(-0.62%) |
Oct 06, 2020 | 86.47 | 88.75 | 86.47 | 87.94 | 951,650 | +1.60(+1.85%) |
Oct 05, 2020 | 87.59 | 87.59 | 86.10 | 86.35 | 1,147,764 | -0.73(-0.83%) |
Oct 02, 2020 | 86.10 | 87.96 | 85.77 | 87.07 | 1,202,792 | +0.50(+0.58%) |
Oct 01, 2020 | 86.70 | 87.36 | 85.98 | 86.57 | 1,240,217 | -0.11(-0.13%) |
Sep 30, 2020 | 86.89 | 87.01 | 85.87 | 86.68 | 762,044 | +0.44(+0.52%) |
Sep 29, 2020 | 86.30 | 86.99 | 86.05 | 86.24 | 1,022,560 | +0.05(+0.06%) |
Sep 28, 2020 | 86.42 | 86.84 | 85.83 | 86.18 | 606,740 | -0.19(-0.22%) |
Sep 25, 2020 | 84.54 | 86.61 | 84.23 | 86.37 | 1,055,131 | +1.51(+1.77%) |
Sep 24, 2020 | 84.16 | 85.44 | 83.89 | 84.87 | 789,767 | +0.65(+0.78%) |
Sep 23, 2020 | 84.86 | 85.38 | 84.08 | 84.22 | 944,908 | -0.77(-0.91%) |
Sep 22, 2020 | 83.73 | 85.50 | 83.63 | 84.99 | 1,025,443 | +1.31(+1.57%) |
Sep 21, 2020 | 82.74 | 83.86 | 82.05 | 83.67 | 1,343,983 | +0.24(+0.29%) |
Sep 18, 2020 | 84.51 | 84.94 | 83.24 | 83.43 | 1,732,012 | -1.29(-1.52%) |
Sep 17, 2020 | 85.09 | 85.41 | 84.30 | 84.71 | 760,969 | -0.43(-0.50%) |
Sep 16, 2020 | 83.88 | 85.69 | 83.53 | 85.14 | 1,455,905 | +1.40(+1.67%) |
Sep 15, 2020 | 84.91 | 85.77 | 83.34 | 83.74 | 1,192,154 | -0.88(-1.04%) |
Sep 14, 2020 | 85.20 | 85.42 | 84.37 | 84.62 | 852,403 | +0.10(+0.12%) |
Sep 11, 2020 | 85.75 | 85.75 | 84.11 | 84.52 | 751,648 | -0.96(-1.12%) |
Sep 10, 2020 | 87.46 | 87.46 | 85.48 | 85.48 | 711,888 | -2.16(-2.46%) |
Sep 09, 2020 | 87.68 | 88.60 | 87.34 | 87.64 | 751,811 | +0.48(+0.55%) |
Sep 08, 2020 | 88.53 | 88.53 | 86.26 | 87.16 | 1,035,826 | -1.00(-1.13%) |
Sep 04, 2020 | 89.32 | 89.44 | 87.48 | 88.16 | 869,976 | -0.79(-0.89%) |
Sep 03, 2020 | 89.73 | 90.62 | 88.30 | 88.95 | 1,003,298 | -0.31(-0.35%) |
Sep 02, 2020 | 88.42 | 89.80 | 88.11 | 89.26 | 1,279,283 | +0.91(+1.03%) |
Sep 01, 2020 | 90.15 | 90.15 | 88.09 | 88.35 | 925,178 | -2.17(-2.39%) |
Aug 31, 2020 | 90.24 | 90.87 | 89.88 | 90.52 | 702,252 | +0.22(+0.24%) |
Aug 28, 2020 | 90.13 | 90.36 | 88.92 | 90.30 | 642,143 | +0.54(+0.61%) |
Aug 27, 2020 | 90.52 | 90.84 | 89.35 | 89.76 | 640,586 | -0.29(-0.32%) |
Aug 26, 2020 | 90.79 | 90.79 | 89.32 | 90.05 | 629,255 | -1.03(-1.14%) |
Aug 25, 2020 | 92.71 | 92.71 | 90.43 | 91.08 | 511,283 | -1.33(-1.44%) |
Aug 24, 2020 | 91.46 | 92.42 | 90.31 | 92.41 | 599,096 | +0.97(+1.06%) |
Aug 21, 2020 | 91.75 | 91.77 | 89.85 | 91.44 | 2,108,828 | -0.26(-0.28%) |
Aug 20, 2020 | 92.16 | 92.88 | 91.62 | 91.70 | 900,210 | -0.85(-0.92%) |
Aug 19, 2020 | 93.13 | 93.51 | 92.24 | 92.55 | 1,206,760 | -0.32(-0.35%) |
Aug 18, 2020 | 93.64 | 94.04 | 92.82 | 92.87 | 939,087 | -1.01(-1.08%) |
Aug 17, 2020 | 94.23 | 94.74 | 93.76 | 93.88 | 1,192,443 | -0.34(-0.36%) |
Aug 14, 2020 | 94.43 | 94.87 | 93.34 | 94.23 | 1,093,514 | -0.11(-0.11%) |
Aug 13, 2020 | 94.19 | 94.75 | 93.63 | 94.33 | 729,925 | -0.31(-0.32%) |
Aug 12, 2020 | 93.86 | 95.58 | 93.82 | 94.64 | 971,478 | +1.29(+1.38%) |
Aug 11, 2020 | 96.18 | 96.18 | 93.14 | 93.35 | 771,723 | -2.26(-2.37%) |
Aug 10, 2020 | 95.97 | 96.50 | 95.20 | 95.61 | 622,061 | +0.30(+0.31%) |
Aug 07, 2020 | 93.68 | 96.13 | 93.68 | 95.32 | 629,381 | +0.91(+0.96%) |
Aug 06, 2020 | 95.67 | 95.67 | 93.19 | 94.41 | 795,923 | +0.91(+0.97%) |
Aug 05, 2020 | 94.50 | 95.56 | 93.10 | 93.50 | 1,162,487 | -1.01(-1.07%) |
Aug 04, 2020 | 93.89 | 95.23 | 93.88 | 94.50 | 836,894 | -0.45(-0.47%) |
Aug 03, 2020 | 95.23 | 95.26 | 93.82 | 94.96 | 602,975 | -0.61(-0.64%) |
Jul 31, 2020 | 94.96 | 96.18 | 94.35 | 95.57 | 1,478,684 | +0.51(+0.54%) |
Jul 30, 2020 | 94.50 | 95.37 | 94.41 | 95.06 | 627,857 | -0.22(-0.23%) |
Jul 29, 2020 | 94.70 | 95.56 | 94.70 | 95.27 | 1,009,676 | +0.96(+1.01%) |
Jul 28, 2020 | 92.15 | 94.80 | 92.15 | 94.32 | 908,387 | +1.83(+1.98%) |
Jul 27, 2020 | 92.86 | 93.54 | 92.16 | 92.49 | 711,362 | -0.39(-0.42%) |
Jul 24, 2020 | 93.92 | 94.50 | 92.40 | 92.87 | 719,546 | -0.63(-0.68%) |
Jul 23, 2020 | 93.82 | 94.23 | 92.83 | 93.50 | 887,915 | -0.30(-0.32%) |
Jul 22, 2020 | 91.82 | 94.09 | 91.30 | 93.80 | 773,420 | +1.70(+1.84%) |
Jul 21, 2020 | 90.55 | 92.26 | 90.06 | 92.11 | 755,538 | +2.11(+2.34%) |
Jul 20, 2020 | 90.90 | 91.35 | 89.70 | 90.00 | 1,020,290 | -1.13(-1.24%) |
Jul 17, 2020 | 91.10 | 91.66 | 90.58 | 91.12 | 715,886 | +0.46(+0.51%) |
Jul 16, 2020 | 90.74 | 91.37 | 90.25 | 90.66 | 616,303 | -0.08(-0.09%) |
Jul 15, 2020 | 91.41 | 92.30 | 90.59 | 90.75 | 740,561 | +0.19(+0.21%) |
Jul 14, 2020 | 89.94 | 91.10 | 89.45 | 90.56 | 847,696 | +0.67(+0.74%) |
Jul 13, 2020 | 89.80 | 90.78 | 89.28 | 89.89 | 824,268 | +0.54(+0.61%) |
Jul 10, 2020 | 88.09 | 89.92 | 87.96 | 89.35 | 552,635 | +1.26(+1.43%) |
Jul 09, 2020 | 89.01 | 89.09 | 87.54 | 88.09 | 908,259 | -1.52(-1.70%) |
Jul 08, 2020 | 90.19 | 90.49 | 88.99 | 89.61 | 686,726 | -0.62(-0.69%) |
Jul 07, 2020 | 90.50 | 91.13 | 89.87 | 90.23 | 726,415 | -1.05(-1.16%) |
Jul 06, 2020 | 92.06 | 92.76 | 90.83 | 91.29 | 809,497 | +0.05(+0.06%) |
Jul 02, 2020 | 91.24 | 92.12 | 90.94 | 91.23 | 450,049 | +0.44(+0.49%) |
Jul 01, 2020 | 89.94 | 91.38 | 89.94 | 90.79 | 672,305 | +1.00(+1.11%) |
Jun 30, 2020 | 88.78 | 90.45 | 88.58 | 89.79 | 1,027,634 | +1.08(+1.22%) |
Jun 29, 2020 | 88.46 | 88.87 | 87.27 | 88.71 | 805,117 | +0.83(+0.94%) |
Jun 26, 2020 | 87.60 | 88.63 | 86.65 | 87.88 | 2,269,764 | +0.35(+0.40%) |
Jun 25, 2020 | 88.78 | 88.98 | 85.93 | 87.53 | 1,242,000 | -1.70(-1.91%) |
Jun 24, 2020 | 88.38 | 89.30 | 87.51 | 89.23 | 1,717,992 | +0.11(+0.12%) |
Jun 23, 2020 | 91.30 | 91.54 | 88.81 | 89.12 | 1,153,458 | -1.15(-1.28%) |
Jun 22, 2020 | 89.39 | 90.68 | 88.73 | 90.28 | 743,483 | +0.36(+0.40%) |
Jun 19, 2020 | 92.85 | 93.15 | 89.70 | 89.92 | 2,284,625 | -1.56(-1.71%) |
Jun 18, 2020 | 90.47 | 92.15 | 90.47 | 91.48 | 625,988 | +0.24(+0.27%) |
Jun 17, 2020 | 92.41 | 92.68 | 90.64 | 91.23 | 632,071 | -0.97(-1.06%) |
Jun 16, 2020 | 93.48 | 94.51 | 91.59 | 92.21 | 1,338,303 | +1.06(+1.17%) |
Jun 15, 2020 | 88.58 | 91.75 | 88.11 | 91.14 | 1,708,247 | +0.59(+0.65%) |
Jun 12, 2020 | 91.71 | 91.71 | 89.24 | 90.56 | 1,049,375 | +1.05(+1.17%) |
Jun 11, 2020 | 91.97 | 92.51 | 88.66 | 89.51 | 1,190,598 | -4.03(-4.31%) |
Jun 10, 2020 | 93.75 | 94.83 | 93.20 | 93.54 | 632,284 | -0.52(-0.56%) |
Jun 09, 2020 | 94.88 | 94.88 | 92.80 | 94.06 | 697,307 | -1.54(-1.61%) |
Jun 08, 2020 | 94.14 | 96.02 | 93.13 | 95.61 | 929,610 | +1.35(+1.43%) |
Jun 05, 2020 | 94.50 | 95.29 | 93.75 | 94.25 | 1,543,231 | +0.28(+0.30%) |
Jun 04, 2020 | 93.74 | 94.32 | 91.83 | 93.97 | 2,081,077 | -0.49(-0.52%) |
Jun 03, 2020 | 93.49 | 95.37 | 93.16 | 94.46 | 871,150 | +1.36(+1.46%) |
Jun 02, 2020 | 93.49 | 93.58 | 92.26 | 93.10 | 797,295 | +0.27(+0.29%) |
Jun 01, 2020 | 93.04 | 93.66 | 92.03 | 92.83 | 955,245 | +0.15(+0.17%) |
May 29, 2020 | 91.06 | 93.77 | 90.68 | 92.67 | 3,994,767 | +0.99(+1.08%) |
May 28, 2020 | 90.98 | 92.49 | 90.84 | 91.68 | 898,947 | +2.25(+2.52%) |
May 27, 2020 | 89.65 | 89.82 | 87.52 | 89.43 | 856,173 | +1.42(+1.62%) |
May 26, 2020 | 89.78 | 90.52 | 87.81 | 88.00 | 678,561 | -0.66(-0.74%) |
May 22, 2020 | 87.82 | 88.71 | 87.72 | 88.66 | 668,308 | +1.01(+1.16%) |
May 21, 2020 | 88.76 | 89.67 | 87.57 | 87.65 | 716,511 | -1.46(-1.64%) |
May 20, 2020 | 87.67 | 89.93 | 87.38 | 89.11 | 1,259,121 | +2.79(+3.23%) |
May 19, 2020 | 87.67 | 89.23 | 86.27 | 86.32 | 891,360 | -1.99(-2.25%) |
May 18, 2020 | 88.28 | 88.97 | 87.25 | 88.31 | 884,862 | +3.06(+3.59%) |
May 15, 2020 | 84.38 | 85.83 | 81.82 | 85.25 | 3,532,329 | +0.20(+0.23%) |
May 14, 2020 | 85.44 | 85.85 | 82.92 | 85.06 | 1,105,980 | -1.39(-1.61%) |
May 13, 2020 | 85.95 | 86.62 | 85.08 | 86.45 | 965,131 | +0.06(+0.07%) |
May 12, 2020 | 86.98 | 87.40 | 85.97 | 86.38 | 1,060,995 | -0.37(-0.42%) |
May 11, 2020 | 86.60 | 87.55 | 84.83 | 86.75 | 1,474,470 | -0.49(-0.57%) |
May 08, 2020 | 87.30 | 87.73 | 86.20 | 87.24 | 968,565 | +0.85(+0.99%) |
May 07, 2020 | 87.96 | 90.79 | 86.14 | 86.39 | 1,248,360 | -0.15(-0.18%) |
May 06, 2020 | 91.56 | 91.56 | 86.13 | 86.55 | 1,252,050 | -4.68(-5.13%) |
May 05, 2020 | 91.11 | 92.28 | 90.63 | 91.22 | 1,062,979 | +0.91(+1.01%) |
May 04, 2020 | 89.34 | 90.52 | 88.45 | 90.31 | 987,586 | +0.58(+0.65%) |