Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 91.93 | 92.37 | 91.33 | 92.08 | 8,204,132 | +0.69(+0.76%) |
May 27, 2021 | 92.37 | 93.07 | 91.00 | 91.39 | 13,189,663 | -0.98(-1.07%) |
May 26, 2021 | 92.73 | 93.07 | 91.96 | 92.37 | 10,405,816 | +0.22(+0.24%) |
May 25, 2021 | 93.54 | 93.70 | 91.92 | 92.15 | 8,886,439 | -1.53(-1.64%) |
May 24, 2021 | 93.11 | 93.89 | 92.27 | 93.69 | 7,632,396 | +1.31(+1.42%) |
May 21, 2021 | 92.36 | 93.33 | 91.99 | 92.37 | 11,669,339 | +0.50(+0.54%) |
May 20, 2021 | 91.44 | 92.33 | 90.47 | 91.88 | 10,941,756 | +0.32(+0.35%) |
May 19, 2021 | 92.11 | 92.52 | 90.47 | 91.56 | 16,639,715 | -2.64(-2.81%) |
May 18, 2021 | 96.65 | 96.76 | 94.01 | 94.20 | 14,381,288 | -2.92(-3.01%) |
May 17, 2021 | 95.61 | 97.18 | 95.51 | 97.12 | 14,478,639 | +1.17(+1.22%) |
May 14, 2021 | 94.48 | 96.25 | 94.48 | 95.94 | 10,410,300 | +2.45(+2.62%) |
May 13, 2021 | 92.96 | 94.54 | 92.41 | 93.50 | 11,081,202 | -0.60(-0.64%) |
May 12, 2021 | 93.78 | 96.54 | 93.53 | 94.10 | 13,300,218 | +0.59(+0.63%) |
May 11, 2021 | 94.94 | 96.04 | 93.09 | 93.52 | 14,549,153 | -2.52(-2.62%) |
May 10, 2021 | 97.67 | 99.13 | 95.99 | 96.03 | 15,499,412 | -0.39(-0.41%) |
May 07, 2021 | 94.74 | 97.00 | 94.39 | 96.43 | 11,721,209 | +0.88(+0.92%) |
May 06, 2021 | 95.49 | 95.65 | 94.15 | 95.55 | 11,014,611 | +0.05(+0.05%) |
May 05, 2021 | 94.92 | 96.01 | 93.62 | 95.50 | 14,697,270 | +2.50(+2.69%) |
May 04, 2021 | 92.87 | 93.35 | 91.90 | 93.00 | 9,930,751 | +0.51(+0.55%) |
May 03, 2021 | 91.13 | 92.66 | 90.47 | 92.49 | 9,056,362 | +2.16(+2.39%) |
Apr 30, 2021 | 92.01 | 92.37 | 90.25 | 90.34 | 15,665,376 | -3.36(-3.58%) |
Apr 29, 2021 | 93.27 | 94.35 | 92.68 | 93.69 | 11,107,403 | +1.47(+1.60%) |
Apr 28, 2021 | 90.75 | 92.78 | 90.60 | 92.22 | 9,945,585 | +2.21(+2.45%) |
Apr 27, 2021 | 89.23 | 90.36 | 88.97 | 90.01 | 7,870,188 | +1.03(+1.16%) |
Apr 26, 2021 | 88.76 | 89.98 | 88.75 | 88.98 | 6,433,359 | -0.03(-0.03%) |
Apr 23, 2021 | 88.61 | 89.55 | 88.28 | 89.00 | 7,716,366 | +0.53(+0.59%) |
Apr 22, 2021 | 90.16 | 90.16 | 88.41 | 88.48 | 13,265,585 | -1.56(-1.73%) |
Apr 21, 2021 | 87.93 | 90.27 | 87.77 | 90.04 | 9,427,873 | +1.23(+1.38%) |
Apr 20, 2021 | 90.13 | 90.27 | 88.09 | 88.81 | 11,162,663 | -1.69(-1.87%) |
Apr 19, 2021 | 90.42 | 91.00 | 89.58 | 90.50 | 8,064,199 | +0.26(+0.29%) |
Apr 16, 2021 | 90.98 | 91.47 | 89.77 | 90.24 | 8,511,279 | -0.40(-0.44%) |
Apr 15, 2021 | 91.16 | 91.39 | 90.21 | 90.64 | 8,968,191 | -0.74(-0.82%) |
Apr 14, 2021 | 89.97 | 92.32 | 89.92 | 91.39 | 11,630,907 | +1.78(+1.99%) |
Apr 13, 2021 | 89.01 | 89.92 | 88.78 | 89.61 | 7,792,299 | +0.40(+0.45%) |
Apr 12, 2021 | 90.86 | 91.03 | 88.97 | 89.20 | 8,951,606 | -1.00(-1.11%) |
Apr 09, 2021 | 90.38 | 90.87 | 89.49 | 90.20 | 8,173,552 | -0.09(-0.10%) |
Apr 08, 2021 | 90.73 | 90.82 | 89.46 | 90.29 | 9,448,448 | -1.03(-1.12%) |
Apr 07, 2021 | 90.69 | 91.65 | 90.50 | 91.32 | 8,784,508 | +0.53(+0.59%) |
Apr 06, 2021 | 91.37 | 92.10 | 90.67 | 90.78 | 9,269,833 | -0.82(-0.89%) |
Apr 05, 2021 | 92.67 | 92.75 | 91.30 | 91.60 | 9,916,611 | -1.09(-1.17%) |
Apr 01, 2021 | 91.99 | 92.78 | 91.33 | 92.68 | 9,716,141 | +0.84(+0.92%) |
Mar 31, 2021 | 92.51 | 93.10 | 91.68 | 91.84 | 10,216,364 | -1.00(-1.08%) |
Mar 30, 2021 | 92.96 | 93.63 | 92.54 | 92.84 | 7,169,325 | -0.87(-0.93%) |
Mar 29, 2021 | 93.25 | 94.24 | 92.64 | 93.71 | 8,602,815 | -0.49(-0.52%) |
Mar 26, 2021 | 93.38 | 94.25 | 92.34 | 94.20 | 11,204,419 | +2.11(+2.29%) |
Mar 25, 2021 | 90.06 | 92.25 | 89.46 | 92.09 | 12,707,192 | +0.32(+0.35%) |
Mar 24, 2021 | 90.27 | 92.69 | 90.20 | 91.76 | 12,580,776 | +2.39(+2.68%) |
Mar 23, 2021 | 88.92 | 91.41 | 88.25 | 89.37 | 16,863,952 | -0.50(-0.56%) |
Mar 22, 2021 | 90.33 | 91.59 | 89.67 | 89.87 | 14,271,164 | -0.74(-0.81%) |
Mar 19, 2021 | 91.10 | 91.93 | 90.05 | 90.61 | 21,097,524 | -0.65(-0.71%) |
Mar 18, 2021 | 93.79 | 94.24 | 90.90 | 91.26 | 15,112,535 | -3.43(-3.62%) |
Mar 17, 2021 | 93.96 | 95.15 | 93.43 | 94.68 | 10,459,667 | +0.34(+0.36%) |
Mar 16, 2021 | 95.12 | 95.43 | 93.85 | 94.34 | 13,345,362 | -2.29(-2.37%) |
Mar 15, 2021 | 97.75 | 98.07 | 95.44 | 96.63 | 11,967,544 | -1.15(-1.17%) |
Mar 12, 2021 | 97.85 | 98.78 | 97.04 | 97.78 | 12,471,008 | +0.32(+0.33%) |
Mar 11, 2021 | 97.86 | 98.64 | 97.19 | 97.45 | 12,527,796 | -0.16(-0.16%) |
Mar 10, 2021 | 96.26 | 98.17 | 96.15 | 97.61 | 19,833,938 | +1.64(+1.71%) |
Mar 09, 2021 | 95.59 | 97.01 | 94.55 | 95.97 | 21,686,116 | -0.22(-0.23%) |
Mar 08, 2021 | 96.29 | 96.79 | 94.71 | 96.19 | 20,568,344 | +0.66(+0.69%) |
Mar 05, 2021 | 93.62 | 95.65 | 93.03 | 95.53 | 26,970,314 | +3.94(+4.31%) |
Mar 04, 2021 | 91.47 | 94.29 | 90.39 | 91.59 | 26,160,666 | +0.80(+0.88%) |
Mar 03, 2021 | 90.76 | 92.68 | 90.62 | 90.79 | 17,059,842 | +1.01(+1.12%) |
Mar 02, 2021 | 89.33 | 90.55 | 89.14 | 89.78 | 12,139,413 | +0.34(+0.38%) |
Mar 01, 2021 | 89.80 | 90.98 | 88.87 | 89.44 | 11,911,573 | +1.80(+2.05%) |
Feb 26, 2021 | 87.74 | 88.57 | 85.55 | 87.64 | 16,491,665 | -2.06(-2.30%) |
Feb 25, 2021 | 91.94 | 91.99 | 89.04 | 89.70 | 15,064,071 | -0.84(-0.93%) |
Feb 24, 2021 | 87.80 | 91.19 | 87.48 | 90.55 | 18,378,972 | +3.23(+3.69%) |
Feb 23, 2021 | 87.62 | 87.79 | 84.84 | 87.32 | 16,965,030 | +1.09(+1.26%) |
Feb 22, 2021 | 85.01 | 87.33 | 84.54 | 86.23 | 15,025,518 | +2.27(+2.70%) |
Feb 19, 2021 | 83.38 | 84.47 | 82.96 | 83.96 | 10,170,360 | +0.70(+0.84%) |
Feb 18, 2021 | 83.74 | 83.95 | 82.65 | 83.26 | 10,303,828 | -0.81(-0.96%) |
Feb 17, 2021 | 83.63 | 84.77 | 82.56 | 84.07 | 16,370,242 | +2.45(+3.00%) |
Feb 16, 2021 | 81.55 | 82.26 | 81.17 | 81.62 | 15,937,164 | +1.64(+2.05%) |
Feb 12, 2021 | 79.10 | 80.14 | 78.95 | 79.98 | 9,092,693 | +0.46(+0.58%) |
Feb 11, 2021 | 79.83 | 79.89 | 77.85 | 79.53 | 9,917,922 | -0.43(-0.54%) |
Feb 10, 2021 | 78.97 | 80.02 | 78.30 | 79.96 | 10,144,639 | +1.35(+1.72%) |
Feb 09, 2021 | 78.73 | 78.88 | 77.62 | 78.61 | 8,795,362 | -0.45(-0.57%) |
Feb 08, 2021 | 78.03 | 79.54 | 77.79 | 79.06 | 11,436,317 | +1.92(+2.49%) |
Feb 05, 2021 | 77.73 | 78.19 | 76.61 | 77.14 | 9,276,671 | +0.22(+0.29%) |
Feb 04, 2021 | 77.35 | 77.48 | 76.00 | 76.92 | 9,144,891 | +0.03(+0.05%) |
Feb 03, 2021 | 75.23 | 77.25 | 75.09 | 76.88 | 10,706,248 | +1.64(+2.18%) |
Feb 02, 2021 | 76.06 | 76.37 | 74.78 | 75.24 | 10,681,411 | +0.56(+0.75%) |
Feb 01, 2021 | 74.11 | 75.45 | 73.09 | 74.68 | 9,340,220 | +1.05(+1.42%) |
Jan 29, 2021 | 74.71 | 75.48 | 73.39 | 73.63 | 17,009,082 | -3.30(-4.29%) |
Jan 28, 2021 | 76.63 | 77.91 | 76.27 | 76.93 | 9,429,256 | +0.71(+0.93%) |
Jan 27, 2021 | 75.65 | 78.08 | 74.97 | 76.23 | 11,764,769 | -1.00(-1.30%) |
Jan 26, 2021 | 79.68 | 80.30 | 77.15 | 77.23 | 9,050,723 | -1.33(-1.69%) |
Jan 25, 2021 | 78.31 | 78.67 | 77.20 | 78.56 | 8,890,584 | -0.72(-0.90%) |
Jan 22, 2021 | 78.13 | 79.54 | 77.63 | 79.28 | 9,037,615 | -0.24(-0.30%) |
Jan 21, 2021 | 81.12 | 81.81 | 78.84 | 79.52 | 12,024,972 | -2.91(-3.53%) |
Jan 20, 2021 | 82.10 | 82.59 | 81.50 | 82.43 | 10,104,881 | +0.75(+0.92%) |
Jan 19, 2021 | 80.81 | 82.13 | 80.62 | 81.68 | 11,062,498 | +2.09(+2.63%) |
Jan 15, 2021 | 81.43 | 81.51 | 79.26 | 79.59 | 11,853,871 | -2.94(-3.56%) |
Jan 14, 2021 | 81.19 | 83.24 | 81.06 | 82.53 | 16,136,541 | +1.94(+2.40%) |
Jan 13, 2021 | 80.55 | 80.82 | 79.46 | 80.59 | 11,247,572 | -0.08(-0.10%) |
Jan 12, 2021 | 80.08 | 81.17 | 79.26 | 80.67 | 12,636,369 | +1.50(+1.90%) |
Jan 11, 2021 | 77.02 | 79.60 | 76.55 | 79.16 | 12,305,700 | +0.45(+0.57%) |
Jan 08, 2021 | 79.58 | 79.88 | 78.17 | 78.71 | 12,904,052 | +0.74(+0.95%) |
Jan 07, 2021 | 78.12 | 78.49 | 77.18 | 77.97 | 10,734,921 | +0.36(+0.47%) |
Jan 06, 2021 | 76.92 | 78.45 | 75.90 | 77.61 | 16,093,982 | +2.42(+3.22%) |
Jan 05, 2021 | 73.88 | 77.11 | 73.74 | 75.19 | 15,503,916 | +1.98(+2.70%) |
Jan 04, 2021 | 73.59 | 74.28 | 72.50 | 73.21 | 10,683,825 | +0.22(+0.31%) |
Dec 31, 2020 | 72.98 | 72.98 | 72.98 | 9,141,911 | -0.76(-1.03%) | |
Dec 30, 2020 | 73.12 | 74.82 | 73.06 | 73.75 | 9,141,911 | +0.62(+0.85%) |
Dec 29, 2020 | 73.68 | 74.08 | 72.64 | 73.12 | 8,872,572 | -0.25(-0.34%) |
Dec 28, 2020 | 73.99 | 74.87 | 73.13 | 73.37 | 9,309,348 | -0.37(-0.50%) |
Dec 24, 2020 | 74.26 | 74.26 | 73.30 | 73.75 | 3,859,610 | -0.31(-0.42%) |
Dec 23, 2020 | 73.46 | 74.89 | 73.46 | 74.06 | 8,355,968 | +1.15(+1.58%) |
Dec 22, 2020 | 73.84 | 74.15 | 72.85 | 72.91 | 9,934,753 | -1.50(-2.01%) |
Dec 21, 2020 | 72.80 | 75.05 | 72.19 | 74.40 | 13,222,892 | -0.95(-1.26%) |
Dec 18, 2020 | 76.04 | 76.67 | 74.55 | 75.35 | 31,736,370 | -1.05(-1.38%) |
Dec 17, 2020 | 77.38 | 77.39 | 75.66 | 76.41 | 13,590,182 | -0.24(-0.32%) |
Dec 16, 2020 | 77.09 | 77.22 | 75.92 | 76.65 | 11,442,024 | -0.59(-0.76%) |
Dec 15, 2020 | 77.28 | 78.20 | 76.72 | 77.24 | 13,625,180 | -0.06(-0.08%) |
Dec 14, 2020 | 80.72 | 80.98 | 77.12 | 77.30 | 14,106,137 | -2.60(-3.26%) |
Dec 11, 2020 | 79.97 | 80.62 | 78.67 | 79.90 | 11,090,072 | -0.78(-0.96%) |
Dec 10, 2020 | 79.12 | 81.72 | 78.45 | 80.68 | 13,871,508 | +2.51(+3.22%) |
Dec 09, 2020 | 79.68 | 80.39 | 77.24 | 78.16 | 12,866,495 | -0.95(-1.20%) |
Dec 08, 2020 | 78.07 | 79.91 | 77.95 | 79.11 | 8,822,448 | +0.67(+0.86%) |
Dec 07, 2020 | 79.35 | 79.84 | 77.68 | 78.44 | 10,871,093 | -2.18(-2.70%) |
Dec 04, 2020 | 78.84 | 80.76 | 78.58 | 80.62 | 12,486,340 | +3.01(+3.88%) |
Dec 03, 2020 | 78.28 | 78.74 | 76.98 | 77.61 | 9,544,000 | -0.06(-0.08%) |
Dec 02, 2020 | 75.41 | 78.91 | 75.27 | 77.67 | 12,154,979 | +2.09(+2.77%) |
Dec 01, 2020 | 77.16 | 77.53 | 75.25 | 75.58 | 11,471,020 | +0.23(+0.31%) |
Nov 30, 2020 | 77.79 | 78.52 | 75.10 | 75.34 | 16,529,085 | -3.57(-4.52%) |
Nov 27, 2020 | 78.93 | 80.02 | 78.25 | 78.91 | 5,354,578 | -0.72(-0.90%) |
Nov 25, 2020 | 81.83 | 81.83 | 79.63 | 79.63 | 12,214,885 | -3.01(-3.64%) |
Nov 24, 2020 | 80.71 | 82.81 | 80.37 | 82.64 | 19,969,224 | +3.97(+5.04%) |
Nov 23, 2020 | 75.58 | 79.15 | 74.98 | 78.67 | 15,481,149 | +4.53(+6.11%) |
Nov 20, 2020 | 74.08 | 74.59 | 73.36 | 74.14 | 9,600,311 | +0.05(+0.07%) |
Nov 19, 2020 | 72.20 | 74.29 | 71.78 | 74.09 | 10,198,286 | +1.25(+1.72%) |
Nov 18, 2020 | 75.51 | 75.97 | 72.81 | 72.84 | 12,245,103 | -2.39(-3.17%) |
Nov 17, 2020 | 74.67 | 75.65 | 73.31 | 75.22 | 16,577,918 | -0.54(-0.72%) |
Nov 16, 2020 | 73.45 | 75.95 | 72.85 | 75.77 | 22,256,936 | +5.05(+7.14%) |
Nov 13, 2020 | 69.12 | 70.99 | 69.01 | 70.72 | 12,796,519 | +2.01(+2.93%) |
Nov 12, 2020 | 68.97 | 70.04 | 68.06 | 68.71 | 10,474,088 | -1.52(-2.17%) |
Nov 11, 2020 | 71.63 | 71.96 | 69.67 | 70.23 | 13,663,635 | -0.52(-0.73%) |
Nov 10, 2020 | 69.11 | 70.82 | 67.89 | 70.75 | 17,652,354 | +3.13(+4.62%) |
Nov 09, 2020 | 68.14 | 71.77 | 66.65 | 67.62 | 28,175,196 | +7.03(+11.60%) |
Nov 06, 2020 | 61.75 | 62.40 | 60.33 | 60.60 | 9,823,760 | -0.84(-1.37%) |
Nov 05, 2020 | 61.23 | 62.15 | 61.12 | 61.44 | 12,477,524 | +0.32(+0.52%) |
Nov 04, 2020 | 60.28 | 62.68 | 59.53 | 61.13 | 12,822,929 | +0.03(+0.04%) |
Nov 03, 2020 | 62.31 | 62.43 | 60.51 | 61.10 | 10,082,266 | -0.35(-0.57%) |
Nov 02, 2020 | 60.22 | 62.24 | 59.11 | 61.45 | 13,466,418 | +2.26(+3.81%) |
Oct 30, 2020 | 59.53 | 59.71 | 57.98 | 59.19 | 20,193,018 | +0.60(+1.02%) |
Oct 29, 2020 | 56.32 | 58.89 | 55.50 | 58.60 | 14,429,098 | +1.64(+2.87%) |
Oct 28, 2020 | 57.65 | 57.98 | 56.48 | 56.96 | 18,738,924 | -2.24(-3.78%) |
Oct 27, 2020 | 59.98 | 60.13 | 59.18 | 59.20 | 16,730,558 | -1.22(-2.02%) |
Oct 26, 2020 | 61.09 | 61.23 | 59.82 | 60.42 | 11,401,058 | -1.39(-2.25%) |
Oct 23, 2020 | 62.97 | 63.34 | 61.17 | 61.81 | 10,246,679 | -0.71(-1.13%) |
Oct 22, 2020 | 60.37 | 62.59 | 60.10 | 62.51 | 11,519,195 | +2.15(+3.57%) |
Oct 21, 2020 | 60.58 | 60.97 | 60.24 | 60.36 | 11,502,171 | -0.69(-1.13%) |
Oct 20, 2020 | 61.24 | 61.57 | 60.50 | 61.05 | 9,093,309 | +0.34(+0.56%) |
Oct 19, 2020 | 62.27 | 62.46 | 60.63 | 60.71 | 9,808,987 | -1.37(-2.21%) |
Oct 16, 2020 | 62.62 | 63.05 | 61.55 | 62.08 | 10,926,260 | -0.53(-0.84%) |
Oct 15, 2020 | 61.17 | 62.79 | 60.80 | 62.61 | 11,802,821 | +0.48(+0.77%) |
Oct 14, 2020 | 62.41 | 63.39 | 62.10 | 62.13 | 8,286,773 | -0.38(-0.61%) |
Oct 13, 2020 | 63.66 | 63.66 | 61.99 | 62.51 | 12,257,832 | -0.95(-1.49%) |
Oct 12, 2020 | 62.71 | 63.83 | 62.34 | 63.46 | 10,632,842 | +0.43(+0.69%) |
Oct 09, 2020 | 64.61 | 64.81 | 63.01 | 63.03 | 14,395,673 | -1.04(-1.62%) |
Oct 08, 2020 | 63.36 | 64.35 | 63.02 | 64.06 | 13,606,920 | +1.23(+1.95%) |
Oct 07, 2020 | 61.47 | 62.96 | 60.95 | 62.84 | 18,090,964 | +1.26(+2.05%) |
Oct 06, 2020 | 62.89 | 63.30 | 61.54 | 61.58 | 17,953,822 | -0.34(-0.55%) |
Oct 05, 2020 | 60.91 | 61.94 | 60.22 | 61.92 | 14,146,126 | +1.29(+2.12%) |
Oct 02, 2020 | 58.70 | 61.04 | 58.61 | 60.63 | 11,570,736 | +0.66(+1.09%) |
Oct 01, 2020 | 60.91 | 61.22 | 59.64 | 59.98 | 17,529,136 | -1.35(-2.19%) |
Sep 30, 2020 | 61.54 | 62.08 | 60.99 | 61.32 | 12,288,114 | +0.09(+0.14%) |
Sep 29, 2020 | 63.03 | 63.15 | 60.56 | 61.24 | 12,394,668 | -1.73(-2.75%) |
Sep 28, 2020 | 62.72 | 63.67 | 62.30 | 62.97 | 15,070,694 | +1.79(+2.92%) |
Sep 25, 2020 | 60.48 | 61.73 | 60.27 | 61.18 | 12,998,116 | +0.03(+0.04%) |
Sep 24, 2020 | 60.68 | 62.20 | 60.04 | 61.15 | 17,843,346 | -0.13(-0.21%) |
Sep 23, 2020 | 64.38 | 64.65 | 61.19 | 61.28 | 19,546,114 | -3.05(-4.74%) |
Sep 22, 2020 | 64.86 | 66.03 | 64.18 | 64.33 | 10,745,658 | -0.66(-1.01%) |
Sep 21, 2020 | 64.93 | 65.28 | 63.60 | 64.98 | 19,017,290 | -1.63(-2.44%) |
Sep 18, 2020 | 66.33 | 67.41 | 66.01 | 66.61 | 17,045,548 | -0.49(-0.74%) |
Sep 17, 2020 | 66.03 | 67.16 | 65.04 | 67.11 | 12,337,436 | +0.20(+0.29%) |
Sep 16, 2020 | 65.03 | 67.69 | 64.70 | 66.91 | 15,286,726 | +1.84(+2.83%) |
Sep 15, 2020 | 66.06 | 66.84 | 64.70 | 65.07 | 13,773,176 | -0.76(-1.15%) |
Sep 14, 2020 | 65.99 | 66.42 | 65.51 | 65.83 | 9,606,095 | -0.34(-0.51%) |
Sep 11, 2020 | 66.64 | 67.02 | 65.64 | 66.17 | 16,123,511 | -0.39(-0.59%) |
Sep 10, 2020 | 68.67 | 68.89 | 66.48 | 66.56 | 13,908,141 | -1.60(-2.35%) |
Sep 09, 2020 | 68.11 | 69.05 | 67.86 | 68.16 | 10,883,338 | +0.90(+1.34%) |
Sep 08, 2020 | 68.56 | 68.63 | 66.47 | 67.26 | 17,544,014 | -2.52(-3.61%) |
Sep 04, 2020 | 70.23 | 71.23 | 68.90 | 69.78 | 12,347,770 | -0.30(-0.43%) |
Sep 03, 2020 | 70.73 | 71.96 | 69.59 | 70.08 | 18,994,864 | -0.78(-1.09%) |
Sep 02, 2020 | 70.74 | 71.51 | 70.44 | 70.85 | 12,706,490 | +0.09(+0.13%) |
Sep 01, 2020 | 70.91 | 71.23 | 70.22 | 70.76 | 10,561,647 | -0.72(-1.01%) |
Aug 31, 2020 | 73.10 | 73.16 | 71.43 | 71.48 | 11,080,310 | -1.45(-1.99%) |
Aug 28, 2020 | 72.44 | 73.02 | 71.82 | 72.93 | 8,580,365 | +0.61(+0.85%) |
Aug 27, 2020 | 72.53 | 72.93 | 71.52 | 72.32 | 8,732,501 | +0.11(+0.15%) |
Aug 26, 2020 | 73.00 | 73.11 | 72.11 | 72.21 | 8,787,524 | -1.15(-1.57%) |
Aug 25, 2020 | 74.96 | 74.98 | 73.04 | 73.36 | 8,024,352 | -0.91(-1.23%) |
Aug 24, 2020 | 72.91 | 74.39 | 72.30 | 74.27 | 10,258,331 | +1.81(+2.49%) |
Aug 21, 2020 | 72.11 | 72.47 | 71.13 | 72.46 | 10,571,323 | +0.23(+0.32%) |
Aug 20, 2020 | 72.75 | 74.00 | 72.16 | 72.23 | 9,240,378 | -1.35(-1.83%) |
Aug 19, 2020 | 74.35 | 74.86 | 73.42 | 73.58 | 10,706,131 | -1.06(-1.42%) |
Aug 18, 2020 | 75.78 | 76.12 | 74.37 | 74.63 | 9,369,740 | -1.58(-2.07%) |
Aug 17, 2020 | 75.86 | 76.89 | 75.33 | 76.21 | 12,472,837 | +0.35(+0.46%) |
Aug 14, 2020 | 74.72 | 76.06 | 74.60 | 75.86 | 7,554,822 | +0.45(+0.59%) |
Aug 13, 2020 | 75.45 | 76.64 | 75.36 | 75.41 | 8,711,803 | -0.76(-0.99%) |
Aug 12, 2020 | 76.24 | 76.96 | 75.10 | 76.17 | 10,788,199 | +0.92(+1.23%) |
Aug 11, 2020 | 77.20 | 78.09 | 74.87 | 75.24 | 10,799,945 | -0.09(-0.12%) |
Aug 10, 2020 | 73.83 | 75.36 | 73.55 | 75.34 | 9,707,285 | +2.46(+3.38%) |
Aug 07, 2020 | 72.94 | 73.14 | 71.99 | 72.88 | 8,558,042 | -0.56(-0.77%) |
Aug 06, 2020 | 72.57 | 73.80 | 72.29 | 73.44 | 8,379,041 | +0.23(+0.31%) |
Aug 05, 2020 | 74.00 | 74.25 | 72.54 | 73.21 | 8,757,141 | +0.60(+0.82%) |
Aug 04, 2020 | 70.93 | 72.81 | 70.76 | 72.62 | 10,808,297 | +1.41(+1.98%) |
Aug 03, 2020 | 70.51 | 71.48 | 70.36 | 71.21 | 13,363,753 | +0.73(+1.04%) |
Jul 31, 2020 | 69.90 | 70.61 | 68.44 | 70.48 | 22,773,566 | -1.96(-2.70%) |
Jul 30, 2020 | 74.25 | 74.30 | 71.95 | 72.43 | 12,040,873 | -3.19(-4.22%) |
Jul 29, 2020 | 75.13 | 75.63 | 74.37 | 75.62 | 7,606,746 | +0.81(+1.08%) |
Jul 28, 2020 | 75.96 | 76.55 | 74.53 | 74.82 | 8,083,765 | -1.62(-2.12%) |
Jul 27, 2020 | 75.36 | 76.48 | 74.56 | 76.44 | 9,051,908 | +0.76(+1.01%) |
Jul 24, 2020 | 76.81 | 77.86 | 75.55 | 75.67 | 7,885,219 | -0.74(-0.97%) |
Jul 23, 2020 | 75.98 | 76.72 | 75.58 | 76.41 | 7,844,622 | -0.03(-0.03%) |
Jul 22, 2020 | 75.52 | 76.61 | 74.64 | 76.44 | 12,288,074 | -0.29(-0.38%) |
Jul 21, 2020 | 72.60 | 77.01 | 72.51 | 76.73 | 18,004,372 | +5.14(+7.18%) |
Jul 20, 2020 | 72.90 | 73.46 | 71.20 | 71.59 | 17,834,404 | -1.61(-2.20%) |
Jul 17, 2020 | 74.23 | 74.82 | 72.97 | 73.20 | 7,103,772 | -0.98(-1.32%) |
Jul 16, 2020 | 74.25 | 75.13 | 73.34 | 74.19 | 5,711,471 | -0.44(-0.60%) |
Jul 15, 2020 | 75.71 | 75.72 | 74.06 | 74.63 | 7,068,475 | +0.45(+0.61%) |
Jul 14, 2020 | 71.69 | 74.39 | 71.40 | 74.18 | 8,860,276 | +2.48(+3.45%) |
Jul 13, 2020 | 72.24 | 72.99 | 71.21 | 71.70 | 8,424,161 | +0.14(+0.20%) |
Jul 10, 2020 | 69.27 | 71.72 | 69.27 | 71.56 | 7,406,060 | +2.09(+3.01%) |
Jul 09, 2020 | 72.18 | 72.47 | 69.43 | 69.47 | 10,518,631 | -3.24(-4.46%) |
Jul 08, 2020 | 72.53 | 73.72 | 72.11 | 72.71 | 8,023,825 | +0.24(+0.34%) |
Jul 07, 2020 | 73.73 | 73.95 | 72.33 | 72.47 | 7,024,328 | -1.90(-2.55%) |
Jul 06, 2020 | 75.14 | 75.77 | 73.73 | 74.36 | 8,035,747 | +0.22(+0.29%) |
Jul 02, 2020 | 75.03 | 75.87 | 74.02 | 74.14 | 6,947,030 | +0.58(+0.79%) |
Jul 01, 2020 | 74.96 | 76.21 | 73.51 | 73.57 | 7,596,628 | -1.35(-1.80%) |
Jun 30, 2020 | 72.71 | 75.56 | 72.51 | 74.92 | 9,842,207 | +1.31(+1.78%) |
Jun 29, 2020 | 72.97 | 74.36 | 72.71 | 73.61 | 8,362,944 | +1.02(+1.40%) |
Jun 26, 2020 | 74.54 | 74.58 | 72.36 | 72.59 | 16,395,977 | -2.31(-3.08%) |
Jun 25, 2020 | 73.31 | 75.15 | 73.18 | 74.90 | 8,808,594 | +1.32(+1.79%) |
Jun 24, 2020 | 75.56 | 75.67 | 72.93 | 73.58 | 10,687,420 | -3.19(-4.16%) |
Jun 23, 2020 | 77.66 | 78.16 | 76.55 | 76.77 | 7,524,636 | -0.13(-0.16%) |
Jun 22, 2020 | 75.83 | 76.98 | 75.22 | 76.90 | 7,070,756 | +0.81(+1.06%) |
Jun 19, 2020 | 79.27 | 79.27 | 76.03 | 76.09 | 17,670,994 | -1.10(-1.42%) |
Jun 18, 2020 | 76.40 | 78.28 | 75.65 | 77.19 | 8,412,059 | +0.34(+0.44%) |
Jun 17, 2020 | 78.78 | 78.92 | 76.82 | 76.86 | 7,164,776 | -2.09(-2.65%) |
Jun 16, 2020 | 79.75 | 80.25 | 76.81 | 78.95 | 10,395,111 | +2.35(+3.07%) |
Jun 15, 2020 | 74.80 | 77.31 | 74.06 | 76.60 | 14,638,301 | -0.97(-1.26%) |
Jun 12, 2020 | 78.60 | 78.63 | 75.57 | 77.57 | 11,353,553 | +2.54(+3.38%) |
Jun 11, 2020 | 77.49 | 79.08 | 74.82 | 75.03 | 17,795,062 | -6.89(-8.41%) |
Jun 10, 2020 | 84.80 | 85.22 | 81.91 | 81.93 | 12,486,140 | -3.32(-3.89%) |
Jun 09, 2020 | 84.55 | 86.42 | 83.82 | 85.24 | 12,796,866 | -1.44(-1.66%) |
Jun 08, 2020 | 86.17 | 86.97 | 84.69 | 86.68 | 13,208,409 | +2.04(+2.41%) |
Jun 05, 2020 | 83.19 | 85.68 | 83.16 | 84.64 | 15,197,901 | +3.80(+4.71%) |
Jun 04, 2020 | 81.26 | 81.35 | 79.90 | 80.84 | 7,588,833 | -0.76(-0.93%) |
Jun 03, 2020 | 80.58 | 82.05 | 80.39 | 81.59 | 10,050,291 | +2.09(+2.63%) |
Jun 02, 2020 | 78.74 | 79.95 | 78.33 | 79.50 | 9,380,448 | +1.60(+2.05%) |