Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.21 | 83.42 | 82.21 | 82.76 | 906,933 | +0.41(+0.49%) |
May 27, 2021 | 83.42 | 84.08 | 82.28 | 82.36 | 2,570,071 | -1.30(-1.56%) |
May 26, 2021 | 83.76 | 84.09 | 82.99 | 83.66 | 1,078,891 | -0.24(-0.29%) |
May 25, 2021 | 84.00 | 84.15 | 82.78 | 83.90 | 1,536,608 | -0.28(-0.33%) |
May 24, 2021 | 84.37 | 84.78 | 83.81 | 84.18 | 840,887 | +0.01(+0.01%) |
May 21, 2021 | 84.44 | 84.74 | 83.99 | 84.17 | 1,559,347 | -0.18(-0.22%) |
May 20, 2021 | 84.63 | 85.52 | 84.27 | 84.36 | 1,269,584 | -0.31(-0.36%) |
May 19, 2021 | 84.97 | 84.97 | 83.59 | 84.67 | 971,647 | -0.14(-0.16%) |
May 18, 2021 | 85.03 | 85.81 | 84.49 | 84.80 | 1,014,640 | -0.43(-0.51%) |
May 17, 2021 | 85.78 | 86.36 | 85.13 | 85.24 | 1,344,988 | -0.25(-0.29%) |
May 14, 2021 | 85.74 | 86.33 | 85.43 | 85.49 | 919,241 | -0.09(-0.10%) |
May 13, 2021 | 83.93 | 86.21 | 83.51 | 85.57 | 1,386,653 | +1.44(+1.71%) |
May 12, 2021 | 85.24 | 85.24 | 84.08 | 84.13 | 1,199,630 | -0.66(-0.78%) |
May 11, 2021 | 86.39 | 86.64 | 84.59 | 84.80 | 1,420,443 | -1.25(-1.45%) |
May 10, 2021 | 84.26 | 86.45 | 84.26 | 86.05 | 1,241,632 | +1.89(+2.24%) |
May 07, 2021 | 85.13 | 85.56 | 84.12 | 84.16 | 847,930 | -1.01(-1.19%) |
May 06, 2021 | 85.58 | 85.85 | 84.95 | 85.17 | 929,770 | +0.18(+0.22%) |
May 05, 2021 | 85.17 | 85.98 | 84.42 | 84.99 | 1,454,680 | -1.09(-1.26%) |
May 04, 2021 | 84.40 | 86.16 | 84.12 | 86.08 | 1,656,177 | +1.90(+2.25%) |
May 03, 2021 | 82.55 | 84.50 | 82.25 | 84.18 | 1,161,323 | +1.65(+1.99%) |
Apr 30, 2021 | 82.79 | 82.87 | 81.07 | 82.53 | 2,531,635 | -0.23(-0.28%) |
Apr 29, 2021 | 82.05 | 82.98 | 81.10 | 82.77 | 1,331,988 | +1.52(+1.87%) |
Apr 28, 2021 | 81.65 | 82.02 | 80.79 | 81.25 | 1,295,539 | -0.36(-0.44%) |
Apr 27, 2021 | 82.15 | 82.63 | 81.21 | 81.60 | 1,588,506 | -1.25(-1.51%) |
Apr 26, 2021 | 84.10 | 84.27 | 82.33 | 82.85 | 1,915,236 | -1.43(-1.70%) |
Apr 23, 2021 | 85.89 | 86.43 | 84.07 | 84.29 | 1,471,298 | -1.99(-2.31%) |
Apr 22, 2021 | 86.29 | 86.84 | 85.74 | 86.28 | 1,052,878 | -0.25(-0.29%) |
Apr 21, 2021 | 86.26 | 86.78 | 85.84 | 86.53 | 1,076,925 | +0.69(+0.81%) |
Apr 20, 2021 | 84.12 | 86.87 | 84.12 | 85.84 | 1,312,785 | +1.76(+2.10%) |
Apr 19, 2021 | 83.81 | 84.13 | 82.42 | 84.08 | 1,357,527 | -0.58(-0.68%) |
Apr 16, 2021 | 84.72 | 84.94 | 84.03 | 84.65 | 1,000,292 | +0.29(+0.34%) |
Apr 15, 2021 | 83.75 | 84.59 | 83.70 | 84.36 | 1,037,454 | +0.72(+0.86%) |
Apr 14, 2021 | 83.56 | 83.85 | 82.99 | 83.64 | 1,099,657 | +0.11(+0.13%) |
Apr 13, 2021 | 83.70 | 84.21 | 83.42 | 83.54 | 1,088,659 | -0.61(-0.72%) |
Apr 12, 2021 | 83.94 | 84.48 | 83.27 | 84.14 | 1,399,758 | +0.60(+0.71%) |
Apr 09, 2021 | 83.99 | 84.79 | 83.18 | 83.55 | 1,380,712 | -0.50(-0.60%) |
Apr 08, 2021 | 84.59 | 84.99 | 83.68 | 84.05 | 1,533,534 | -0.53(-0.63%) |
Apr 07, 2021 | 85.29 | 85.40 | 84.27 | 84.58 | 1,328,331 | -0.34(-0.40%) |
Apr 06, 2021 | 83.77 | 85.48 | 83.75 | 84.91 | 1,207,660 | +0.71(+0.85%) |
Apr 05, 2021 | 83.54 | 84.65 | 83.38 | 84.20 | 1,758,664 | +0.90(+1.09%) |
Apr 01, 2021 | 83.63 | 83.98 | 82.02 | 83.30 | 1,821,281 | -0.79(-0.94%) |
Mar 31, 2021 | 84.77 | 85.17 | 83.67 | 84.08 | 2,313,552 | -0.55(-0.65%) |
Mar 30, 2021 | 84.40 | 85.07 | 83.95 | 84.63 | 1,487,754 | -0.64(-0.75%) |
Mar 29, 2021 | 84.37 | 86.00 | 84.21 | 85.27 | 2,301,276 | +1.18(+1.41%) |
Mar 26, 2021 | 82.44 | 84.28 | 82.06 | 84.08 | 2,424,324 | +1.30(+1.57%) |
Mar 25, 2021 | 82.09 | 82.83 | 81.24 | 82.79 | 1,970,306 | +1.38(+1.69%) |
Mar 24, 2021 | 81.68 | 81.92 | 79.96 | 81.41 | 1,357,601 | -1.10(-1.33%) |
Mar 23, 2021 | 81.80 | 82.82 | 80.85 | 82.51 | 1,566,802 | +1.16(+1.42%) |
Mar 22, 2021 | 79.98 | 81.51 | 79.23 | 81.35 | 1,804,674 | +1.37(+1.71%) |
Mar 19, 2021 | 79.29 | 80.79 | 79.24 | 79.98 | 3,699,802 | +0.80(+1.01%) |
Mar 18, 2021 | 79.16 | 79.81 | 77.89 | 79.19 | 1,863,138 | +0.10(+0.12%) |
Mar 17, 2021 | 80.62 | 80.62 | 79.01 | 79.09 | 1,356,521 | -1.19(-1.49%) |
Mar 16, 2021 | 79.79 | 80.61 | 79.44 | 80.28 | 1,203,479 | +0.48(+0.60%) |
Mar 15, 2021 | 80.43 | 80.43 | 78.72 | 79.80 | 1,832,096 | +0.00(+0.00%) |
Mar 12, 2021 | 78.91 | 80.11 | 78.70 | 79.80 | 1,433,277 | +1.35(+1.72%) |
Mar 11, 2021 | 77.74 | 79.39 | 77.36 | 78.45 | 1,195,323 | +0.34(+0.43%) |
Mar 10, 2021 | 77.62 | 78.83 | 76.60 | 78.12 | 1,273,387 | +0.71(+0.92%) |
Mar 09, 2021 | 77.97 | 79.33 | 77.23 | 77.40 | 1,454,118 | -0.40(-0.52%) |
Mar 08, 2021 | 76.66 | 78.46 | 76.16 | 77.81 | 1,567,250 | +0.84(+1.09%) |
Mar 05, 2021 | 75.15 | 77.25 | 74.72 | 76.97 | 2,015,231 | +1.96(+2.62%) |
Mar 04, 2021 | 75.91 | 76.61 | 74.80 | 75.01 | 1,739,302 | -0.49(-0.65%) |
Mar 03, 2021 | 75.85 | 76.37 | 75.42 | 75.50 | 1,183,722 | -0.76(-1.00%) |
Mar 02, 2021 | 75.68 | 76.87 | 75.60 | 76.26 | 1,240,801 | +0.51(+0.67%) |
Mar 01, 2021 | 75.93 | 77.24 | 75.64 | 75.75 | 1,219,707 | -0.06(-0.08%) |
Feb 26, 2021 | 76.88 | 77.18 | 75.79 | 75.81 | 1,610,086 | -0.62(-0.81%) |
Feb 25, 2021 | 76.80 | 77.86 | 75.87 | 76.42 | 1,172,086 | -0.15(-0.20%) |
Feb 24, 2021 | 77.29 | 77.67 | 75.75 | 76.58 | 1,698,788 | -1.42(-1.83%) |
Feb 23, 2021 | 77.98 | 78.44 | 77.19 | 78.00 | 1,139,651 | +0.49(+0.63%) |
Feb 22, 2021 | 78.50 | 78.53 | 77.07 | 77.51 | 1,410,201 | -0.90(-1.14%) |
Feb 19, 2021 | 80.01 | 80.35 | 78.37 | 78.41 | 1,544,121 | -2.02(-2.51%) |
Feb 18, 2021 | 79.16 | 80.60 | 78.89 | 80.43 | 925,308 | +0.76(+0.95%) |
Feb 17, 2021 | 78.22 | 79.81 | 78.00 | 79.67 | 1,574,285 | +1.05(+1.33%) |
Feb 16, 2021 | 79.64 | 79.93 | 78.54 | 78.62 | 1,144,671 | -1.22(-1.53%) |
Feb 12, 2021 | 79.25 | 79.86 | 78.70 | 79.84 | 923,522 | +0.45(+0.57%) |
Feb 11, 2021 | 80.16 | 80.25 | 78.86 | 79.38 | 884,944 | -0.50(-0.62%) |
Feb 10, 2021 | 80.02 | 80.67 | 79.70 | 79.88 | 1,278,690 | +0.28(+0.35%) |
Feb 09, 2021 | 78.84 | 79.69 | 78.31 | 79.61 | 1,463,894 | +0.60(+0.75%) |
Feb 08, 2021 | 79.69 | 80.09 | 78.59 | 79.01 | 1,181,228 | -0.52(-0.65%) |
Feb 05, 2021 | 78.97 | 80.69 | 78.72 | 79.53 | 1,643,255 | +0.68(+0.86%) |
Feb 04, 2021 | 79.17 | 79.85 | 78.18 | 78.85 | 1,432,983 | -0.82(-1.02%) |
Feb 03, 2021 | 79.33 | 80.26 | 78.45 | 79.66 | 1,712,208 | +0.31(+0.39%) |
Feb 02, 2021 | 80.60 | 80.60 | 79.29 | 79.36 | 1,884,089 | -1.25(-1.55%) |
Feb 01, 2021 | 80.92 | 81.97 | 79.71 | 80.60 | 2,168,169 | -0.42(-0.52%) |
Jan 29, 2021 | 82.76 | 83.97 | 80.93 | 81.03 | 2,464,153 | -2.38(-2.85%) |
Jan 28, 2021 | 84.01 | 85.20 | 83.21 | 83.41 | 1,898,416 | -0.83(-0.99%) |
Jan 27, 2021 | 84.34 | 86.60 | 84.01 | 84.24 | 2,150,741 | -0.21(-0.25%) |
Jan 26, 2021 | 83.38 | 84.52 | 82.55 | 84.45 | 1,501,437 | +0.84(+1.01%) |
Jan 25, 2021 | 82.04 | 84.92 | 81.68 | 83.61 | 1,713,599 | +2.11(+2.59%) |
Jan 22, 2021 | 82.03 | 82.52 | 81.12 | 81.50 | 1,506,855 | -0.13(-0.16%) |
Jan 21, 2021 | 81.38 | 81.97 | 80.82 | 81.63 | 1,018,627 | +0.31(+0.38%) |
Jan 20, 2021 | 81.59 | 81.81 | 80.55 | 81.32 | 1,519,149 | -0.40(-0.49%) |
Jan 19, 2021 | 82.45 | 82.57 | 81.07 | 81.73 | 1,454,767 | -0.08(-0.09%) |
Jan 15, 2021 | 80.98 | 82.37 | 80.59 | 81.80 | 2,044,013 | +0.70(+0.86%) |
Jan 14, 2021 | 81.20 | 81.64 | 80.70 | 81.10 | 1,078,282 | +0.03(+0.04%) |
Jan 13, 2021 | 80.77 | 81.49 | 80.24 | 81.07 | 1,727,499 | +0.59(+0.73%) |
Jan 12, 2021 | 81.41 | 81.57 | 80.24 | 80.49 | 1,679,010 | -1.01(-1.24%) |
Jan 11, 2021 | 82.19 | 82.83 | 81.16 | 81.50 | 930,853 | -0.46(-0.56%) |
Jan 08, 2021 | 81.24 | 82.03 | 80.43 | 81.96 | 1,794,972 | +0.48(+0.59%) |
Jan 07, 2021 | 81.74 | 82.35 | 80.73 | 81.48 | 1,700,859 | -1.01(-1.22%) |
Jan 06, 2021 | 82.08 | 83.12 | 81.81 | 82.48 | 1,499,945 | +0.12(+0.15%) |
Jan 05, 2021 | 83.01 | 83.45 | 81.83 | 82.36 | 1,715,431 | -0.75(-0.90%) |
Jan 04, 2021 | 83.51 | 84.25 | 82.14 | 83.11 | 1,412,464 | -0.60(-0.72%) |
Dec 31, 2020 | 83.71 | 83.71 | 83.71 | 730,623 | +0.50(+0.60%) | |
Dec 30, 2020 | 83.49 | 83.96 | 83.19 | 83.21 | 730,623 | -0.36(-0.42%) |
Dec 29, 2020 | 84.17 | 84.88 | 83.34 | 83.57 | 684,977 | -0.38(-0.46%) |
Dec 28, 2020 | 84.02 | 84.31 | 83.34 | 83.95 | 663,166 | +0.59(+0.71%) |
Dec 24, 2020 | 83.28 | 83.77 | 82.91 | 83.36 | 293,639 | -0.08(-0.09%) |
Dec 23, 2020 | 83.20 | 83.87 | 83.18 | 83.43 | 710,511 | +0.36(+0.44%) |
Dec 22, 2020 | 82.72 | 83.41 | 82.33 | 83.07 | 1,170,005 | +0.02(+0.02%) |
Dec 21, 2020 | 83.70 | 84.17 | 82.53 | 83.05 | 1,413,216 | -1.55(-1.83%) |
Dec 18, 2020 | 83.74 | 84.72 | 83.20 | 84.60 | 2,557,621 | +0.90(+1.08%) |
Dec 17, 2020 | 83.55 | 84.32 | 83.31 | 83.69 | 1,004,383 | +0.52(+0.62%) |
Dec 16, 2020 | 82.91 | 84.11 | 82.79 | 83.18 | 962,190 | +0.49(+0.59%) |
Dec 15, 2020 | 82.90 | 83.67 | 82.49 | 82.69 | 1,435,510 | +0.10(+0.12%) |
Dec 14, 2020 | 82.51 | 83.34 | 82.30 | 82.59 | 1,093,394 | +0.20(+0.24%) |
Dec 11, 2020 | 81.93 | 82.77 | 81.76 | 82.39 | 1,278,237 | +0.50(+0.61%) |
Dec 10, 2020 | 83.19 | 83.68 | 81.62 | 81.89 | 1,273,944 | -1.07(-1.28%) |
Dec 09, 2020 | 83.62 | 83.97 | 82.58 | 82.95 | 1,206,653 | -0.62(-0.75%) |
Dec 08, 2020 | 82.78 | 83.89 | 82.53 | 83.58 | 1,562,884 | +0.32(+0.38%) |
Dec 07, 2020 | 82.77 | 83.94 | 82.71 | 83.26 | 1,425,377 | +0.40(+0.49%) |
Dec 04, 2020 | 83.33 | 83.75 | 82.37 | 82.86 | 1,155,905 | -0.24(-0.29%) |
Dec 03, 2020 | 82.48 | 83.41 | 82.13 | 83.10 | 1,196,609 | +0.32(+0.38%) |
Dec 02, 2020 | 84.21 | 84.39 | 81.65 | 82.78 | 1,366,201 | -1.52(-1.80%) |
Dec 01, 2020 | 84.81 | 84.89 | 83.12 | 84.30 | 2,474,318 | +0.07(+0.08%) |
Nov 30, 2020 | 82.73 | 84.30 | 82.11 | 84.23 | 2,920,757 | +1.44(+1.74%) |
Nov 27, 2020 | 82.47 | 82.85 | 81.69 | 82.79 | 779,217 | +0.66(+0.81%) |
Nov 25, 2020 | 80.91 | 82.63 | 80.76 | 82.13 | 1,503,104 | +1.85(+2.31%) |
Nov 24, 2020 | 81.99 | 82.46 | 80.07 | 80.28 | 2,709,857 | -1.55(-1.90%) |
Nov 23, 2020 | 82.17 | 82.87 | 81.35 | 81.83 | 1,075,029 | -0.66(-0.80%) |
Nov 20, 2020 | 82.99 | 83.67 | 82.17 | 82.49 | 1,227,804 | -0.23(-0.28%) |
Nov 19, 2020 | 82.45 | 83.80 | 82.37 | 82.72 | 1,157,508 | +0.19(+0.23%) |
Nov 18, 2020 | 83.73 | 84.10 | 82.52 | 82.53 | 2,008,347 | -1.16(-1.39%) |
Nov 17, 2020 | 83.94 | 84.72 | 83.49 | 83.69 | 1,413,333 | -0.73(-0.86%) |
Nov 16, 2020 | 83.69 | 84.48 | 82.59 | 84.42 | 1,193,494 | +0.57(+0.68%) |
Nov 13, 2020 | 83.90 | 84.41 | 82.99 | 83.86 | 1,518,109 | +0.12(+0.14%) |
Nov 12, 2020 | 84.31 | 85.01 | 82.91 | 83.74 | 2,808,577 | +0.09(+0.10%) |
Nov 11, 2020 | 83.55 | 84.41 | 83.18 | 83.66 | 4,066,025 | +1.04(+1.26%) |
Nov 10, 2020 | 80.94 | 83.24 | 80.62 | 82.61 | 2,455,922 | +1.43(+1.76%) |
Nov 09, 2020 | 87.63 | 87.91 | 81.14 | 81.19 | 3,045,502 | -5.43(-6.27%) |
Nov 06, 2020 | 86.17 | 87.46 | 86.10 | 86.61 | 1,085,211 | +0.45(+0.52%) |
Nov 05, 2020 | 87.17 | 87.67 | 85.41 | 86.16 | 1,566,775 | +0.25(+0.29%) |
Nov 04, 2020 | 86.18 | 87.06 | 85.68 | 85.91 | 1,444,677 | +0.74(+0.87%) |
Nov 03, 2020 | 84.76 | 86.07 | 84.44 | 85.18 | 1,666,697 | +1.05(+1.25%) |
Nov 02, 2020 | 86.00 | 86.75 | 83.41 | 84.12 | 2,618,400 | -0.47(-0.55%) |
Oct 30, 2020 | 83.44 | 85.14 | 82.90 | 84.59 | 2,049,426 | +1.27(+1.53%) |
Oct 29, 2020 | 80.39 | 84.12 | 78.98 | 83.32 | 3,079,348 | -1.13(-1.34%) |
Oct 28, 2020 | 87.29 | 87.87 | 84.41 | 84.45 | 2,058,004 | -3.82(-4.33%) |
Oct 27, 2020 | 88.30 | 89.22 | 87.77 | 88.27 | 1,387,682 | +0.31(+0.35%) |
Oct 26, 2020 | 87.34 | 88.06 | 86.87 | 87.96 | 794,099 | +0.00(+0.00%) |
Oct 23, 2020 | 87.38 | 88.01 | 87.07 | 87.96 | 1,002,666 | +0.88(+1.01%) |
Oct 22, 2020 | 88.07 | 88.22 | 87.03 | 87.08 | 986,194 | -1.15(-1.30%) |
Oct 21, 2020 | 88.40 | 89.51 | 88.20 | 88.23 | 1,237,051 | -0.05(-0.05%) |
Oct 20, 2020 | 89.22 | 89.86 | 88.22 | 88.28 | 964,542 | -0.10(-0.11%) |
Oct 19, 2020 | 89.58 | 90.57 | 88.04 | 88.37 | 1,352,997 | -0.81(-0.91%) |
Oct 16, 2020 | 91.02 | 91.32 | 88.97 | 89.19 | 3,543,394 | -1.83(-2.01%) |
Oct 15, 2020 | 89.90 | 91.63 | 89.54 | 91.02 | 1,461,725 | +0.60(+0.67%) |
Oct 14, 2020 | 91.23 | 92.17 | 90.35 | 90.41 | 1,178,235 | -0.68(-0.75%) |
Oct 13, 2020 | 89.26 | 91.79 | 88.79 | 91.09 | 1,723,444 | +1.83(+2.05%) |
Oct 12, 2020 | 88.72 | 90.25 | 88.18 | 89.26 | 1,303,698 | +0.49(+0.55%) |
Oct 09, 2020 | 87.53 | 89.45 | 87.42 | 88.78 | 1,124,708 | +1.55(+1.78%) |
Oct 08, 2020 | 86.92 | 88.03 | 86.62 | 87.23 | 1,034,870 | +0.20(+0.23%) |
Oct 07, 2020 | 86.71 | 87.67 | 86.48 | 87.02 | 2,138,776 | +1.03(+1.20%) |
Oct 06, 2020 | 86.86 | 87.31 | 85.55 | 85.99 | 1,555,938 | -0.84(-0.97%) |
Oct 05, 2020 | 87.11 | 87.97 | 86.35 | 86.83 | 1,922,703 | -0.42(-0.48%) |
Oct 02, 2020 | 89.16 | 89.30 | 87.15 | 87.25 | 1,565,960 | -1.85(-2.07%) |
Oct 01, 2020 | 89.97 | 89.99 | 88.61 | 89.10 | 975,827 | -0.58(-0.65%) |
Sep 30, 2020 | 89.31 | 90.12 | 88.76 | 89.69 | 1,355,340 | +0.82(+0.93%) |
Sep 29, 2020 | 89.71 | 90.06 | 88.30 | 88.86 | 1,170,943 | -0.58(-0.65%) |
Sep 28, 2020 | 89.60 | 90.35 | 89.21 | 89.45 | 1,096,010 | +0.49(+0.55%) |
Sep 25, 2020 | 88.37 | 89.09 | 88.14 | 88.96 | 963,274 | +0.34(+0.39%) |
Sep 24, 2020 | 87.77 | 89.44 | 87.56 | 88.61 | 1,125,656 | +0.94(+1.07%) |
Sep 23, 2020 | 88.10 | 88.37 | 87.20 | 87.68 | 1,131,737 | +0.02(+0.02%) |
Sep 22, 2020 | 85.95 | 88.17 | 85.70 | 87.66 | 1,919,855 | +1.87(+2.18%) |
Sep 21, 2020 | 86.32 | 87.15 | 84.83 | 85.79 | 1,514,881 | -0.65(-0.75%) |
Sep 18, 2020 | 86.49 | 87.85 | 85.75 | 86.44 | 3,187,927 | -1.67(-1.89%) |
Sep 17, 2020 | 87.43 | 88.40 | 86.66 | 88.11 | 1,190,673 | +0.10(+0.11%) |
Sep 16, 2020 | 88.61 | 89.17 | 87.79 | 88.01 | 1,094,231 | -0.35(-0.40%) |
Sep 15, 2020 | 88.87 | 89.72 | 88.01 | 88.36 | 1,396,384 | -0.37(-0.42%) |
Sep 14, 2020 | 89.53 | 89.58 | 88.46 | 88.74 | 795,945 | -0.14(-0.16%) |
Sep 11, 2020 | 89.35 | 89.99 | 88.21 | 88.88 | 955,751 | -0.02(-0.02%) |
Sep 10, 2020 | 89.92 | 90.65 | 88.74 | 88.90 | 963,248 | -1.10(-1.22%) |
Sep 09, 2020 | 88.76 | 91.03 | 88.76 | 90.00 | 1,049,739 | +2.05(+2.33%) |
Sep 08, 2020 | 89.48 | 89.66 | 87.64 | 87.95 | 1,372,820 | -1.34(-1.50%) |
Sep 04, 2020 | 89.99 | 90.79 | 88.15 | 89.29 | 1,200,566 | -0.92(-1.02%) |
Sep 03, 2020 | 93.73 | 93.88 | 89.39 | 90.21 | 1,513,646 | -3.73(-3.97%) |
Sep 02, 2020 | 91.43 | 94.71 | 91.40 | 93.94 | 2,013,102 | +2.71(+2.97%) |
Sep 01, 2020 | 91.25 | 91.40 | 90.11 | 91.24 | 934,981 | -0.48(-0.52%) |
Aug 31, 2020 | 90.78 | 91.79 | 90.77 | 91.71 | 1,316,537 | +0.88(+0.97%) |
Aug 28, 2020 | 91.52 | 92.21 | 90.04 | 90.83 | 1,315,921 | -1.14(-1.24%) |
Aug 27, 2020 | 92.21 | 92.85 | 91.66 | 91.97 | 825,019 | +0.18(+0.20%) |
Aug 26, 2020 | 91.58 | 92.30 | 91.05 | 91.79 | 771,462 | -0.18(-0.20%) |
Aug 25, 2020 | 92.64 | 92.67 | 91.80 | 91.97 | 1,063,679 | -0.51(-0.55%) |
Aug 24, 2020 | 92.04 | 92.49 | 91.49 | 92.48 | 766,445 | +0.12(+0.13%) |
Aug 21, 2020 | 92.73 | 92.82 | 91.83 | 92.36 | 1,378,927 | -0.04(-0.04%) |
Aug 20, 2020 | 92.01 | 92.56 | 91.45 | 92.39 | 851,693 | +0.24(+0.26%) |
Aug 19, 2020 | 92.46 | 92.98 | 91.67 | 92.15 | 1,053,521 | -0.16(-0.18%) |
Aug 18, 2020 | 91.91 | 92.53 | 91.25 | 92.32 | 1,958,957 | +0.64(+0.70%) |
Aug 17, 2020 | 90.17 | 92.12 | 89.72 | 91.68 | 2,236,272 | +1.46(+1.62%) |
Aug 14, 2020 | 90.86 | 90.86 | 89.95 | 90.21 | 776,867 | -0.47(-0.52%) |
Aug 13, 2020 | 90.27 | 90.74 | 89.59 | 90.68 | 867,900 | +0.15(+0.17%) |
Aug 12, 2020 | 89.04 | 91.01 | 88.73 | 90.53 | 988,153 | +2.02(+2.29%) |
Aug 11, 2020 | 90.25 | 90.25 | 88.06 | 88.50 | 1,226,036 | -1.98(-2.18%) |
Aug 10, 2020 | 90.69 | 90.87 | 89.88 | 90.48 | 946,548 | -0.17(-0.19%) |
Aug 07, 2020 | 90.82 | 91.45 | 89.87 | 90.65 | 1,417,099 | -0.15(-0.17%) |
Aug 06, 2020 | 91.41 | 91.83 | 90.55 | 90.80 | 1,232,956 | -0.68(-0.74%) |
Aug 05, 2020 | 91.74 | 92.33 | 91.11 | 91.48 | 1,405,878 | -0.21(-0.23%) |
Aug 04, 2020 | 88.74 | 92.03 | 88.36 | 91.69 | 2,021,408 | +2.52(+2.83%) |
Aug 03, 2020 | 90.87 | 91.51 | 87.69 | 89.17 | 3,222,686 | -2.79(-3.03%) |
Jul 31, 2020 | 89.52 | 92.03 | 87.86 | 91.96 | 4,392,294 | +5.99(+6.96%) |
Jul 30, 2020 | 85.25 | 86.35 | 84.66 | 85.97 | 2,320,970 | +0.72(+0.84%) |
Jul 29, 2020 | 84.22 | 85.50 | 83.83 | 85.26 | 1,402,312 | +1.05(+1.25%) |
Jul 28, 2020 | 83.48 | 84.78 | 83.16 | 84.21 | 1,201,350 | +0.99(+1.19%) |
Jul 27, 2020 | 82.27 | 83.53 | 82.02 | 83.21 | 1,164,954 | +1.24(+1.51%) |
Jul 24, 2020 | 82.36 | 82.66 | 81.27 | 81.97 | 1,410,813 | -0.33(-0.41%) |
Jul 23, 2020 | 81.89 | 83.00 | 81.81 | 82.31 | 1,551,710 | +1.03(+1.27%) |
Jul 22, 2020 | 81.05 | 81.30 | 80.15 | 81.28 | 1,291,083 | +0.61(+0.76%) |
Jul 21, 2020 | 80.47 | 81.53 | 79.93 | 80.67 | 1,548,310 | +0.20(+0.25%) |
Jul 20, 2020 | 80.86 | 81.21 | 80.09 | 80.47 | 1,245,766 | -0.55(-0.68%) |
Jul 17, 2020 | 80.79 | 81.49 | 80.39 | 81.02 | 3,818,143 | +0.64(+0.80%) |
Jul 16, 2020 | 79.61 | 80.82 | 78.03 | 80.38 | 1,939,527 | -0.38(-0.47%) |
Jul 15, 2020 | 80.65 | 81.44 | 80.08 | 80.76 | 1,463,495 | +0.11(+0.14%) |
Jul 14, 2020 | 78.34 | 80.67 | 78.34 | 80.65 | 2,209,798 | +2.24(+2.86%) |
Jul 13, 2020 | 79.12 | 80.94 | 78.05 | 78.40 | 2,702,537 | -0.62(-0.79%) |
Jul 10, 2020 | 77.91 | 79.27 | 77.42 | 79.02 | 1,769,173 | +1.00(+1.28%) |
Jul 09, 2020 | 76.64 | 78.16 | 76.63 | 78.02 | 2,269,433 | +1.40(+1.83%) |
Jul 08, 2020 | 75.38 | 76.66 | 75.24 | 76.62 | 1,731,342 | +1.16(+1.53%) |
Jul 07, 2020 | 74.12 | 75.64 | 74.04 | 75.46 | 1,318,508 | +1.14(+1.53%) |
Jul 06, 2020 | 75.42 | 75.64 | 74.05 | 74.33 | 1,390,161 | -0.41(-0.55%) |
Jul 02, 2020 | 74.83 | 75.27 | 74.28 | 74.74 | 1,109,648 | +0.37(+0.50%) |
Jul 01, 2020 | 73.98 | 74.73 | 73.80 | 74.37 | 1,370,602 | +0.57(+0.78%) |
Jun 30, 2020 | 73.32 | 73.96 | 72.93 | 73.79 | 1,676,814 | +0.55(+0.76%) |
Jun 29, 2020 | 73.26 | 73.48 | 72.57 | 73.24 | 1,214,824 | +0.54(+0.75%) |
Jun 26, 2020 | 73.48 | 73.96 | 72.61 | 72.69 | 2,235,429 | -0.56(-0.77%) |
Jun 25, 2020 | 72.99 | 73.33 | 72.00 | 73.26 | 842,190 | +0.47(+0.64%) |
Jun 24, 2020 | 73.61 | 73.61 | 72.41 | 72.79 | 1,401,502 | -0.82(-1.12%) |
Jun 23, 2020 | 74.37 | 74.76 | 73.56 | 73.61 | 1,392,278 | -0.42(-0.57%) |
Jun 22, 2020 | 73.86 | 74.43 | 73.61 | 74.03 | 1,080,018 | +0.03(+0.04%) |
Jun 19, 2020 | 75.29 | 75.50 | 73.88 | 74.00 | 2,997,927 | -0.29(-0.39%) |
Jun 18, 2020 | 73.51 | 74.51 | 72.93 | 74.29 | 2,291,951 | +2.34(+3.25%) |
Jun 17, 2020 | 71.75 | 72.74 | 71.71 | 71.95 | 1,335,434 | +0.60(+0.84%) |
Jun 16, 2020 | 71.49 | 71.80 | 70.54 | 71.35 | 972,046 | +0.83(+1.18%) |
Jun 15, 2020 | 69.34 | 70.75 | 68.76 | 70.52 | 1,106,519 | +0.75(+1.08%) |
Jun 12, 2020 | 71.20 | 71.67 | 69.52 | 69.76 | 1,228,857 | -1.28(-1.80%) |
Jun 11, 2020 | 72.07 | 73.49 | 71.02 | 71.04 | 1,623,602 | -1.03(-1.43%) |
Jun 10, 2020 | 71.75 | 72.84 | 71.31 | 72.07 | 1,490,164 | +0.54(+0.76%) |
Jun 09, 2020 | 71.48 | 72.02 | 70.82 | 71.53 | 1,127,835 | +0.17(+0.24%) |
Jun 08, 2020 | 69.57 | 71.49 | 69.46 | 71.36 | 1,277,737 | +0.92(+1.30%) |
Jun 05, 2020 | 70.42 | 71.02 | 69.15 | 70.44 | 1,997,430 | -0.46(-0.65%) |
Jun 04, 2020 | 71.41 | 72.42 | 70.48 | 70.90 | 908,063 | -0.83(-1.16%) |
Jun 03, 2020 | 72.55 | 72.69 | 71.69 | 71.73 | 1,147,062 | -0.70(-0.96%) |
Jun 02, 2020 | 71.75 | 72.95 | 71.70 | 72.43 | 1,517,583 | +0.54(+0.76%) |