Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.61 | 94.83 | 92.72 | 93.86 | 114,956 | +1.19(+1.28%) |
May 27, 2021 | 94.28 | 94.64 | 92.51 | 92.67 | 197,475 | -1.79(-1.89%) |
May 26, 2021 | 95.42 | 95.97 | 94.38 | 94.46 | 122,472 | -0.15(-0.16%) |
May 25, 2021 | 95.72 | 96.28 | 94.59 | 94.61 | 99,979 | -0.96(-1.00%) |
May 24, 2021 | 95.66 | 96.86 | 95.36 | 95.57 | 120,680 | +0.37(+0.39%) |
May 21, 2021 | 96.70 | 96.70 | 94.49 | 95.20 | 126,848 | -0.16(-0.17%) |
May 20, 2021 | 93.88 | 96.21 | 93.80 | 95.36 | 97,172 | +1.96(+2.10%) |
May 19, 2021 | 92.44 | 93.76 | 91.61 | 93.40 | 83,707 | -0.69(-0.73%) |
May 18, 2021 | 94.21 | 96.59 | 93.79 | 94.09 | 131,442 | -0.05(-0.05%) |
May 17, 2021 | 95.02 | 95.50 | 92.95 | 94.14 | 72,741 | -1.97(-2.05%) |
May 14, 2021 | 94.27 | 96.59 | 93.50 | 96.11 | 104,942 | +3.23(+3.48%) |
May 13, 2021 | 93.76 | 95.39 | 91.05 | 92.88 | 129,190 | +0.05(+0.05%) |
May 12, 2021 | 93.78 | 97.27 | 92.14 | 92.83 | 96,019 | -2.57(-2.69%) |
May 11, 2021 | 93.29 | 96.42 | 93.02 | 95.40 | 85,668 | -0.22(-0.23%) |
May 10, 2021 | 97.76 | 97.76 | 95.61 | 95.62 | 123,345 | -2.74(-2.79%) |
May 07, 2021 | 99.25 | 100.50 | 97.33 | 98.36 | 89,257 | -0.39(-0.39%) |
May 06, 2021 | 97.37 | 98.92 | 95.47 | 98.75 | 198,639 | +1.16(+1.19%) |
May 05, 2021 | 98.40 | 101.22 | 97.07 | 97.59 | 111,986 | -0.61(-0.62%) |
May 04, 2021 | 99.66 | 99.66 | 97.59 | 98.20 | 125,009 | -2.69(-2.67%) |
May 03, 2021 | 103.75 | 103.79 | 99.90 | 100.89 | 277,278 | -1.55(-1.51%) |
Apr 30, 2021 | 106.05 | 109.33 | 100.99 | 102.44 | 275,500 | +1.39(+1.38%) |
Apr 29, 2021 | 103.33 | 103.33 | 99.56 | 101.05 | 98,727 | -1.21(-1.18%) |
Apr 28, 2021 | 101.31 | 102.98 | 101.03 | 102.26 | 95,252 | +0.17(+0.17%) |
Apr 27, 2021 | 103.88 | 103.99 | 101.09 | 102.09 | 94,507 | -2.09(-2.01%) |
Apr 26, 2021 | 105.48 | 105.50 | 103.77 | 104.18 | 79,319 | -0.54(-0.52%) |
Apr 23, 2021 | 104.48 | 105.94 | 104.00 | 104.72 | 121,000 | +0.75(+0.72%) |
Apr 22, 2021 | 104.12 | 106.16 | 103.42 | 103.97 | 90,926 | +0.11(+0.11%) |
Apr 21, 2021 | 101.14 | 105.75 | 101.14 | 103.86 | 187,511 | +2.07(+2.03%) |
Apr 20, 2021 | 103.20 | 103.83 | 101.26 | 101.79 | 108,622 | -1.26(-1.22%) |
Apr 19, 2021 | 105.59 | 105.59 | 102.27 | 103.05 | 172,832 | -2.59(-2.45%) |
Apr 16, 2021 | 106.67 | 106.67 | 104.55 | 105.64 | 160,300 | -0.22(-0.21%) |
Apr 15, 2021 | 103.89 | 106.50 | 102.99 | 105.86 | 131,732 | +3.37(+3.29%) |
Apr 14, 2021 | 102.90 | 104.36 | 102.16 | 102.49 | 105,862 | -0.65(-0.63%) |
Apr 13, 2021 | 103.00 | 103.84 | 101.87 | 103.14 | 103,930 | +0.71(+0.69%) |
Apr 12, 2021 | 100.76 | 103.00 | 100.47 | 102.43 | 80,210 | +1.16(+1.15%) |
Apr 09, 2021 | 101.07 | 101.88 | 98.11 | 101.27 | 108,400 | +0.41(+0.41%) |
Apr 08, 2021 | 99.81 | 102.77 | 97.21 | 100.86 | 198,161 | +1.63(+1.64%) |
Apr 07, 2021 | 102.16 | 102.16 | 99.18 | 99.23 | 137,396 | -2.70(-2.65%) |
Apr 06, 2021 | 101.15 | 103.06 | 99.94 | 101.93 | 152,358 | +0.02(+0.02%) |
Apr 05, 2021 | 103.08 | 103.08 | 100.76 | 101.91 | 158,658 | -0.84(-0.82%) |
Apr 01, 2021 | 100.62 | 103.95 | 100.62 | 102.75 | 111,300 | +3.44(+3.46%) |
Mar 31, 2021 | 97.02 | 100.35 | 97.02 | 99.31 | 261,239 | +3.09(+3.21%) |
Mar 30, 2021 | 94.67 | 96.58 | 93.39 | 96.22 | 154,953 | +0.85(+0.89%) |
Mar 29, 2021 | 100.12 | 100.16 | 94.55 | 95.37 | 181,766 | -4.17(-4.19%) |
Mar 26, 2021 | 95.65 | 99.67 | 95.65 | 99.54 | 188,600 | +4.21(+4.42%) |
Mar 25, 2021 | 94.66 | 96.69 | 93.52 | 95.33 | 223,599 | -0.73(-0.76%) |
Mar 24, 2021 | 100.70 | 100.70 | 95.88 | 96.06 | 184,484 | -4.22(-4.21%) |
Mar 23, 2021 | 103.40 | 104.33 | 99.21 | 100.28 | 184,016 | -3.17(-3.06%) |
Mar 22, 2021 | 103.04 | 105.78 | 103.04 | 103.45 | 128,329 | +1.30(+1.27%) |
Mar 19, 2021 | 100.84 | 103.82 | 100.61 | 102.15 | 372,500 | +0.76(+0.75%) |
Mar 18, 2021 | 105.69 | 105.70 | 100.64 | 101.39 | 138,997 | -5.63(-5.26%) |
Mar 17, 2021 | 106.44 | 107.48 | 104.08 | 107.02 | 131,387 | +0.06(+0.06%) |
Mar 16, 2021 | 107.35 | 109.00 | 105.92 | 106.96 | 96,141 | -0.59(-0.55%) |
Mar 15, 2021 | 106.24 | 107.74 | 105.56 | 107.55 | 111,618 | +0.70(+0.66%) |
Mar 12, 2021 | 105.91 | 107.06 | 103.78 | 106.85 | 133,000 | -0.03(-0.03%) |
Mar 11, 2021 | 105.73 | 108.46 | 105.73 | 106.88 | 168,784 | +2.85(+2.74%) |
Mar 10, 2021 | 104.19 | 107.19 | 103.60 | 104.03 | 176,813 | +1.08(+1.05%) |
Mar 09, 2021 | 100.67 | 103.48 | 100.67 | 102.95 | 169,861 | +3.78(+3.81%) |
Mar 08, 2021 | 103.58 | 103.58 | 98.77 | 99.17 | 190,268 | -4.12(-3.99%) |
Mar 05, 2021 | 98.42 | 103.76 | 97.49 | 103.29 | 398,400 | +6.61(+6.84%) |
Mar 04, 2021 | 97.93 | 98.85 | 95.24 | 96.68 | 297,305 | -2.10(-2.13%) |
Mar 03, 2021 | 100.93 | 101.40 | 97.83 | 98.78 | 260,294 | -1.79(-1.78%) |
Mar 02, 2021 | 103.97 | 104.83 | 99.60 | 100.57 | 612,719 | -2.82(-2.73%) |
Mar 01, 2021 | 102.09 | 103.50 | 99.71 | 103.39 | 282,850 | +2.66(+2.64%) |
Feb 26, 2021 | 103.68 | 104.29 | 99.49 | 100.73 | 359,400 | -3.57(-3.42%) |
Feb 25, 2021 | 104.65 | 107.24 | 103.48 | 104.30 | 175,229 | -2.15(-2.02%) |
Feb 24, 2021 | 105.78 | 106.46 | 102.81 | 106.45 | 155,078 | +0.14(+0.13%) |
Feb 23, 2021 | 107.19 | 107.33 | 102.58 | 106.31 | 263,184 | -2.75(-2.52%) |
Feb 22, 2021 | 109.01 | 110.12 | 105.02 | 109.06 | 274,602 | -1.36(-1.23%) |
Feb 19, 2021 | 109.20 | 110.98 | 108.71 | 110.42 | 162,800 | +1.40(+1.28%) |
Feb 18, 2021 | 108.29 | 110.16 | 107.11 | 109.02 | 197,195 | +0.15(+0.14%) |
Feb 17, 2021 | 109.39 | 109.61 | 106.65 | 108.87 | 187,081 | -1.61(-1.46%) |
Feb 16, 2021 | 111.05 | 111.95 | 109.32 | 110.48 | 208,351 | +0.38(+0.35%) |
Feb 12, 2021 | 106.50 | 110.20 | 103.64 | 110.10 | 285,400 | -0.22(-0.20%) |
Feb 11, 2021 | 109.43 | 110.32 | 107.83 | 110.32 | 159,797 | +1.70(+1.57%) |
Feb 10, 2021 | 109.98 | 110.66 | 107.81 | 108.62 | 150,471 | -0.45(-0.41%) |
Feb 09, 2021 | 109.43 | 110.00 | 108.34 | 109.07 | 255,817 | +0.13(+0.12%) |
Feb 08, 2021 | 108.99 | 109.84 | 107.67 | 108.94 | 107,721 | +1.20(+1.11%) |
Feb 05, 2021 | 107.88 | 107.88 | 106.07 | 107.74 | 95,000 | +1.04(+0.97%) |
Feb 04, 2021 | 103.89 | 106.70 | 102.90 | 106.70 | 117,302 | +3.22(+3.11%) |
Feb 03, 2021 | 105.61 | 105.61 | 102.92 | 103.48 | 135,044 | -1.96(-1.86%) |
Feb 02, 2021 | 103.16 | 106.15 | 102.98 | 105.44 | 130,976 | +3.50(+3.43%) |
Feb 01, 2021 | 98.94 | 102.42 | 98.94 | 101.94 | 180,230 | +3.05(+3.08%) |
Jan 29, 2021 | 101.39 | 103.05 | 98.64 | 98.89 | 199,800 | -3.98(-3.87%) |
Jan 28, 2021 | 104.02 | 104.02 | 101.25 | 102.87 | 214,654 | -0.07(-0.07%) |
Jan 27, 2021 | 102.52 | 106.66 | 99.34 | 102.94 | 270,911 | -1.93(-1.84%) |
Jan 26, 2021 | 108.22 | 108.22 | 104.62 | 104.87 | 91,007 | -2.48(-2.31%) |
Jan 25, 2021 | 109.24 | 110.52 | 105.47 | 107.35 | 113,303 | -1.20(-1.11%) |
Jan 22, 2021 | 109.35 | 110.34 | 106.53 | 108.55 | 194,400 | -0.83(-0.76%) |
Jan 21, 2021 | 115.06 | 115.99 | 109.35 | 109.38 | 161,841 | -4.64(-4.07%) |
Jan 20, 2021 | 111.31 | 114.44 | 111.31 | 114.02 | 254,682 | +3.71(+3.36%) |
Jan 19, 2021 | 107.83 | 110.43 | 107.39 | 110.31 | 334,053 | +3.32(+3.10%) |
Jan 15, 2021 | 106.14 | 108.21 | 105.84 | 106.99 | 225,200 | +0.41(+0.38%) |
Jan 14, 2021 | 108.22 | 109.21 | 105.60 | 106.58 | 313,139 | -1.05(-0.98%) |
Jan 13, 2021 | 110.73 | 111.22 | 107.39 | 107.63 | 225,131 | -2.89(-2.61%) |
Jan 12, 2021 | 112.96 | 113.54 | 109.64 | 110.52 | 234,368 | -1.72(-1.53%) |
Jan 11, 2021 | 113.02 | 114.99 | 111.31 | 112.24 | 200,966 | -2.21(-1.93%) |
Jan 08, 2021 | 117.22 | 118.06 | 113.89 | 114.45 | 208,300 | -1.50(-1.29%) |
Jan 07, 2021 | 114.55 | 117.45 | 113.43 | 115.95 | 173,365 | +1.96(+1.72%) |
Jan 06, 2021 | 111.94 | 115.68 | 111.49 | 113.99 | 292,926 | +2.29(+2.05%) |
Jan 05, 2021 | 112.90 | 115.18 | 111.08 | 111.70 | 288,707 | -0.49(-0.44%) |
Jan 04, 2021 | 109.53 | 112.33 | 106.38 | 112.19 | 456,363 | +3.60(+3.32%) |
Dec 31, 2020 | 108.59 | 108.59 | 108.59 | 103,503 | -0.41(-0.38%) | |
Dec 30, 2020 | 109.12 | 109.70 | 107.53 | 109.00 | 103,503 | +0.73(+0.67%) |
Dec 29, 2020 | 108.68 | 110.28 | 106.01 | 108.27 | 161,195 | -0.05(-0.05%) |
Dec 28, 2020 | 111.23 | 111.60 | 108.11 | 108.32 | 248,321 | -2.00(-1.81%) |
Dec 24, 2020 | 110.68 | 111.63 | 109.77 | 110.32 | 76,300 | -0.35(-0.32%) |
Dec 23, 2020 | 110.10 | 111.26 | 109.91 | 110.67 | 185,049 | +0.57(+0.52%) |
Dec 22, 2020 | 106.79 | 110.42 | 106.79 | 110.10 | 160,737 | +3.83(+3.60%) |
Dec 21, 2020 | 103.37 | 106.27 | 102.88 | 106.27 | 191,451 | +1.64(+1.57%) |
Dec 18, 2020 | 104.65 | 105.24 | 102.67 | 104.63 | 451,100 | +2.67(+2.62%) |
Dec 17, 2020 | 98.25 | 102.33 | 92.27 | 101.96 | 141,268 | +4.97(+5.12%) |
Dec 16, 2020 | 97.80 | 98.54 | 95.64 | 96.99 | 171,958 | -0.57(-0.58%) |
Dec 15, 2020 | 98.92 | 99.39 | 96.90 | 97.56 | 212,427 | -0.91(-0.92%) |
Dec 14, 2020 | 97.80 | 99.17 | 95.63 | 98.47 | 156,918 | +1.66(+1.71%) |
Dec 11, 2020 | 97.77 | 98.73 | 95.69 | 96.81 | 150,900 | -1.58(-1.61%) |
Dec 10, 2020 | 96.29 | 98.86 | 94.53 | 98.39 | 141,762 | +1.16(+1.19%) |
Dec 09, 2020 | 100.76 | 100.79 | 96.73 | 97.23 | 160,302 | -2.95(-2.94%) |
Dec 08, 2020 | 98.64 | 100.25 | 98.14 | 100.18 | 83,623 | +1.42(+1.44%) |
Dec 07, 2020 | 99.71 | 100.21 | 98.36 | 98.76 | 110,964 | -0.35(-0.35%) |
Dec 04, 2020 | 97.66 | 99.66 | 97.09 | 99.11 | 96,700 | +1.35(+1.38%) |
Dec 03, 2020 | 97.63 | 99.22 | 97.45 | 97.76 | 102,235 | +0.18(+0.18%) |
Dec 02, 2020 | 99.46 | 99.46 | 96.48 | 97.58 | 113,575 | -2.06(-2.07%) |
Dec 01, 2020 | 104.46 | 104.92 | 99.22 | 99.64 | 338,125 | -3.43(-3.33%) |
Nov 30, 2020 | 104.00 | 104.99 | 102.08 | 103.07 | 180,692 | -0.81(-0.78%) |
Nov 27, 2020 | 100.65 | 103.99 | 100.02 | 103.88 | 98,300 | +4.08(+4.09%) |
Nov 25, 2020 | 98.94 | 100.23 | 97.66 | 99.80 | 174,100 | +1.53(+1.56%) |
Nov 24, 2020 | 99.10 | 99.70 | 97.23 | 98.27 | 151,325 | -0.20(-0.20%) |
Nov 23, 2020 | 96.81 | 99.04 | 96.14 | 98.47 | 160,675 | +2.15(+2.23%) |
Nov 20, 2020 | 94.28 | 97.18 | 93.29 | 96.32 | 227,000 | +1.19(+1.25%) |
Nov 19, 2020 | 93.18 | 95.49 | 92.26 | 95.13 | 107,289 | +1.70(+1.82%) |
Nov 18, 2020 | 93.78 | 94.23 | 92.59 | 93.43 | 148,341 | -0.23(-0.25%) |
Nov 17, 2020 | 91.06 | 94.20 | 90.17 | 93.66 | 185,222 | +2.04(+2.23%) |
Nov 16, 2020 | 93.04 | 93.46 | 89.83 | 91.62 | 162,834 | -1.08(-1.17%) |
Nov 13, 2020 | 90.83 | 92.97 | 90.39 | 92.70 | 169,300 | +2.62(+2.91%) |
Nov 12, 2020 | 92.67 | 94.23 | 89.33 | 90.08 | 122,579 | -2.28(-2.47%) |
Nov 11, 2020 | 92.17 | 92.68 | 91.37 | 92.36 | 119,223 | +1.03(+1.13%) |
Nov 10, 2020 | 91.40 | 91.77 | 87.20 | 91.33 | 236,778 | +0.12(+0.13%) |
Nov 09, 2020 | 93.05 | 94.64 | 91.03 | 91.21 | 213,125 | +0.21(+0.23%) |
Nov 06, 2020 | 91.80 | 91.80 | 90.38 | 91.00 | 157,400 | -0.66(-0.72%) |
Nov 05, 2020 | 92.44 | 93.25 | 90.33 | 91.66 | 161,365 | +0.56(+0.61%) |
Nov 04, 2020 | 90.70 | 92.85 | 89.33 | 91.10 | 293,266 | +1.91(+2.14%) |
Nov 03, 2020 | 87.17 | 89.68 | 87.17 | 89.19 | 197,175 | +2.81(+3.25%) |
Nov 02, 2020 | 86.12 | 87.65 | 84.15 | 86.38 | 167,820 | +0.79(+0.92%) |
Oct 30, 2020 | 84.41 | 86.21 | 83.44 | 85.59 | 260,500 | +0.38(+0.45%) |
Oct 29, 2020 | 84.31 | 87.86 | 83.05 | 85.21 | 157,902 | +2.49(+3.01%) |
Oct 28, 2020 | 84.28 | 84.28 | 82.11 | 82.72 | 146,109 | -2.97(-3.47%) |
Oct 27, 2020 | 85.67 | 86.51 | 85.12 | 85.69 | 109,940 | +0.42(+0.49%) |
Oct 26, 2020 | 86.30 | 87.97 | 84.00 | 85.27 | 89,654 | -1.40(-1.62%) |
Oct 23, 2020 | 85.71 | 86.94 | 84.75 | 86.67 | 88,400 | +1.24(+1.45%) |
Oct 22, 2020 | 85.50 | 85.78 | 83.74 | 85.43 | 112,056 | +0.38(+0.45%) |
Oct 21, 2020 | 86.25 | 86.69 | 84.52 | 85.05 | 89,479 | -0.85(-0.99%) |
Oct 20, 2020 | 86.83 | 87.31 | 85.06 | 85.90 | 145,460 | -0.56(-0.65%) |
Oct 19, 2020 | 87.94 | 88.43 | 86.14 | 86.46 | 113,876 | -0.83(-0.95%) |
Oct 16, 2020 | 86.71 | 87.62 | 86.21 | 87.29 | 95,200 | +0.70(+0.81%) |
Oct 15, 2020 | 84.94 | 86.94 | 84.40 | 86.59 | 115,343 | +0.55(+0.64%) |
Oct 14, 2020 | 87.45 | 87.45 | 85.38 | 86.04 | 103,003 | -1.18(-1.35%) |
Oct 13, 2020 | 87.73 | 88.25 | 86.80 | 87.22 | 177,202 | -0.57(-0.65%) |
Oct 12, 2020 | 86.77 | 88.05 | 86.14 | 87.79 | 131,588 | +1.91(+2.22%) |
Oct 09, 2020 | 84.23 | 85.89 | 84.23 | 85.88 | 90,300 | +1.90(+2.26%) |
Oct 08, 2020 | 85.11 | 85.57 | 83.39 | 83.98 | 122,169 | -0.66(-0.78%) |
Oct 07, 2020 | 83.18 | 84.74 | 82.02 | 84.64 | 256,423 | +2.45(+2.98%) |
Oct 06, 2020 | 81.88 | 83.81 | 81.21 | 82.19 | 187,297 | +0.85(+1.04%) |
Oct 05, 2020 | 80.27 | 81.36 | 79.48 | 81.34 | 160,162 | +1.62(+2.03%) |
Oct 02, 2020 | 79.10 | 80.50 | 79.10 | 79.72 | 209,400 | -0.74(-0.92%) |
Oct 01, 2020 | 78.54 | 80.50 | 78.10 | 80.46 | 184,323 | +2.59(+3.33%) |
Sep 30, 2020 | 77.77 | 78.91 | 77.31 | 77.87 | 240,572 | -0.02(-0.03%) |
Sep 29, 2020 | 78.63 | 79.48 | 77.55 | 77.89 | 160,207 | -0.40(-0.51%) |
Sep 28, 2020 | 76.73 | 78.47 | 76.69 | 78.29 | 215,021 | +2.16(+2.84%) |
Sep 25, 2020 | 73.98 | 76.45 | 73.56 | 76.13 | 209,000 | +1.88(+2.53%) |
Sep 24, 2020 | 72.36 | 74.66 | 70.96 | 74.25 | 306,637 | +1.54(+2.12%) |
Sep 23, 2020 | 73.98 | 74.96 | 72.40 | 72.71 | 259,785 | -1.32(-1.78%) |
Sep 22, 2020 | 72.62 | 74.20 | 71.23 | 74.03 | 350,901 | +1.75(+2.42%) |
Sep 21, 2020 | 70.43 | 72.31 | 70.17 | 72.28 | 304,407 | +0.87(+1.22%) |
Sep 18, 2020 | 73.71 | 74.04 | 70.15 | 71.41 | 567,100 | -1.41(-1.94%) |
Sep 17, 2020 | 74.10 | 75.05 | 72.38 | 72.82 | 344,839 | -2.63(-3.49%) |
Sep 16, 2020 | 77.13 | 77.91 | 75.31 | 75.45 | 277,063 | -0.91(-1.19%) |
Sep 15, 2020 | 76.33 | 77.32 | 75.87 | 76.36 | 124,999 | +0.65(+0.86%) |
Sep 14, 2020 | 75.19 | 76.57 | 75.16 | 75.71 | 181,356 | +1.44(+1.94%) |
Sep 11, 2020 | 75.54 | 76.48 | 73.16 | 74.27 | 164,700 | -0.53(-0.71%) |
Sep 10, 2020 | 76.38 | 77.39 | 74.73 | 74.80 | 137,637 | -1.10(-1.45%) |
Sep 09, 2020 | 74.56 | 76.44 | 74.56 | 75.90 | 181,162 | +2.30(+3.13%) |
Sep 08, 2020 | 74.78 | 75.41 | 73.08 | 73.60 | 249,286 | -2.61(-3.42%) |
Sep 04, 2020 | 80.56 | 80.84 | 73.88 | 76.21 | 290,700 | -4.01(-5.00%) |
Sep 03, 2020 | 82.90 | 83.07 | 78.05 | 80.22 | 395,672 | -3.43(-4.10%) |
Sep 02, 2020 | 82.83 | 83.85 | 80.84 | 83.65 | 210,989 | +1.37(+1.67%) |
Sep 01, 2020 | 80.03 | 83.01 | 79.88 | 82.28 | 252,056 | +2.40(+3.00%) |
Aug 31, 2020 | 80.72 | 81.41 | 79.76 | 79.88 | 287,202 | -0.99(-1.22%) |
Aug 28, 2020 | 80.97 | 81.43 | 80.59 | 80.87 | 119,000 | +0.35(+0.43%) |
Aug 27, 2020 | 82.35 | 82.35 | 79.65 | 80.52 | 194,775 | -1.46(-1.78%) |
Aug 26, 2020 | 79.97 | 82.20 | 79.97 | 81.98 | 167,879 | +2.29(+2.87%) |
Aug 25, 2020 | 78.85 | 79.90 | 78.53 | 79.69 | 200,981 | +0.70(+0.89%) |
Aug 24, 2020 | 78.94 | 79.50 | 78.31 | 78.99 | 185,953 | +0.63(+0.80%) |
Aug 21, 2020 | 78.78 | 78.93 | 77.36 | 78.36 | 224,700 | -0.53(-0.67%) |
Aug 20, 2020 | 77.54 | 79.35 | 77.54 | 78.89 | 253,965 | +1.00(+1.28%) |
Aug 19, 2020 | 79.23 | 79.42 | 77.64 | 77.89 | 156,375 | -1.30(-1.64%) |
Aug 18, 2020 | 79.33 | 80.17 | 78.44 | 79.19 | 147,815 | -0.14(-0.18%) |
Aug 17, 2020 | 77.88 | 79.59 | 77.29 | 79.33 | 162,825 | +2.00(+2.59%) |
Aug 14, 2020 | 78.34 | 78.52 | 76.95 | 77.33 | 129,100 | -0.96(-1.23%) |
Aug 13, 2020 | 77.76 | 79.36 | 76.52 | 78.29 | 173,085 | +0.61(+0.79%) |
Aug 12, 2020 | 78.38 | 78.94 | 74.68 | 77.68 | 201,355 | -0.12(-0.15%) |
Aug 11, 2020 | 78.28 | 79.57 | 76.82 | 77.80 | 225,422 | -0.37(-0.47%) |
Aug 10, 2020 | 77.16 | 82.82 | 74.74 | 78.17 | 511,632 | +1.36(+1.77%) |
Aug 07, 2020 | 76.60 | 77.22 | 75.79 | 76.81 | 211,000 | -0.08(-0.10%) |
Aug 06, 2020 | 76.99 | 77.20 | 75.41 | 76.89 | 171,911 | -0.15(-0.19%) |
Aug 05, 2020 | 75.54 | 77.80 | 74.77 | 77.04 | 293,536 | +1.70(+2.26%) |
Aug 04, 2020 | 74.00 | 75.55 | 73.57 | 75.34 | 252,715 | +1.03(+1.39%) |
Aug 03, 2020 | 75.49 | 76.44 | 73.36 | 74.31 | 405,041 | -0.86(-1.14%) |
Jul 31, 2020 | 74.79 | 75.34 | 71.45 | 75.17 | 340,500 | +1.85(+2.52%) |
Jul 30, 2020 | 73.13 | 73.81 | 72.56 | 73.32 | 189,775 | -0.78(-1.05%) |
Jul 29, 2020 | 72.43 | 75.00 | 72.25 | 74.09 | 169,464 | +2.16(+3.01%) |
Jul 28, 2020 | 73.04 | 73.55 | 71.93 | 71.93 | 159,916 | -1.19(-1.63%) |
Jul 27, 2020 | 72.49 | 73.44 | 71.78 | 73.12 | 235,270 | +1.05(+1.46%) |
Jul 24, 2020 | 72.84 | 73.38 | 71.25 | 72.07 | 118,700 | -1.15(-1.57%) |
Jul 23, 2020 | 73.53 | 75.15 | 72.52 | 73.22 | 272,445 | -0.70(-0.95%) |
Jul 22, 2020 | 75.00 | 75.39 | 73.63 | 73.92 | 240,649 | -1.08(-1.44%) |
Jul 21, 2020 | 75.37 | 75.38 | 74.18 | 75.00 | 228,553 | +0.05(+0.07%) |
Jul 20, 2020 | 73.07 | 75.05 | 72.92 | 74.95 | 127,055 | +2.17(+2.98%) |
Jul 17, 2020 | 71.75 | 73.32 | 71.37 | 72.78 | 140,600 | +1.06(+1.48%) |
Jul 16, 2020 | 72.30 | 72.30 | 70.73 | 71.72 | 158,537 | -1.03(-1.42%) |
Jul 15, 2020 | 73.08 | 73.92 | 71.58 | 72.75 | 209,954 | +0.72(+1.00%) |
Jul 14, 2020 | 71.21 | 72.33 | 69.39 | 72.03 | 217,745 | +0.93(+1.31%) |
Jul 13, 2020 | 75.30 | 75.34 | 71.09 | 71.10 | 292,640 | -3.40(-4.56%) |
Jul 10, 2020 | 75.54 | 75.54 | 73.56 | 74.50 | 149,400 | -0.87(-1.15%) |
Jul 09, 2020 | 76.05 | 76.35 | 74.39 | 75.37 | 162,571 | -0.18(-0.24%) |
Jul 08, 2020 | 74.57 | 75.58 | 73.85 | 75.55 | 207,529 | +1.19(+1.60%) |
Jul 07, 2020 | 74.70 | 76.34 | 74.17 | 74.36 | 224,693 | -0.92(-1.22%) |
Jul 06, 2020 | 77.08 | 77.08 | 75.05 | 75.28 | 155,320 | -0.86(-1.13%) |
Jul 02, 2020 | 77.24 | 77.59 | 75.83 | 76.14 | 154,300 | +0.07(+0.09%) |
Jul 01, 2020 | 75.34 | 76.73 | 75.17 | 76.07 | 246,950 | +0.95(+1.26%) |
Jun 30, 2020 | 74.55 | 75.80 | 73.63 | 75.12 | 430,178 | +0.37(+0.49%) |
Jun 29, 2020 | 75.00 | 75.37 | 73.67 | 74.75 | 250,446 | -0.02(-0.03%) |
Jun 26, 2020 | 76.50 | 76.74 | 74.58 | 74.77 | 563,200 | -1.82(-2.38%) |
Jun 25, 2020 | 73.69 | 76.59 | 73.46 | 76.59 | 239,912 | +2.83(+3.84%) |
Jun 24, 2020 | 75.85 | 75.93 | 73.35 | 73.76 | 272,284 | -1.92(-2.54%) |
Jun 23, 2020 | 75.65 | 76.85 | 74.92 | 75.68 | 582,389 | +0.88(+1.18%) |
Jun 22, 2020 | 72.67 | 74.98 | 72.37 | 74.80 | 456,598 | +2.12(+2.92%) |
Jun 19, 2020 | 73.68 | 73.90 | 72.32 | 72.68 | 684,100 | -0.17(-0.23%) |
Jun 18, 2020 | 72.69 | 73.91 | 72.22 | 72.85 | 382,694 | -0.15(-0.21%) |
Jun 17, 2020 | 72.85 | 73.88 | 72.42 | 73.00 | 383,641 | +0.49(+0.68%) |
Jun 16, 2020 | 72.63 | 73.75 | 71.72 | 72.51 | 345,089 | +2.15(+3.06%) |
Jun 15, 2020 | 66.36 | 70.70 | 66.36 | 70.36 | 315,105 | +2.67(+3.94%) |
Jun 12, 2020 | 68.50 | 69.19 | 66.20 | 67.69 | 186,200 | +0.97(+1.45%) |
Jun 11, 2020 | 68.38 | 69.12 | 66.71 | 66.72 | 305,169 | -2.83(-4.07%) |
Jun 10, 2020 | 70.56 | 70.99 | 68.78 | 69.55 | 388,686 | -0.66(-0.94%) |
Jun 09, 2020 | 72.75 | 72.82 | 70.14 | 70.21 | 320,742 | -2.68(-3.68%) |
Jun 08, 2020 | 73.14 | 73.42 | 71.78 | 72.89 | 329,291 | +0.09(+0.12%) |
Jun 05, 2020 | 74.02 | 74.28 | 71.64 | 72.80 | 290,400 | +1.16(+1.62%) |
Jun 04, 2020 | 71.88 | 72.25 | 70.59 | 71.64 | 219,028 | -0.93(-1.28%) |
Jun 03, 2020 | 70.77 | 72.77 | 70.44 | 72.57 | 273,459 | +1.96(+2.78%) |
Jun 02, 2020 | 69.40 | 70.98 | 68.94 | 70.61 | 426,767 | +1.53(+2.21%) |