Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 119.61 | 120.68 | 117.47 | 120.11 | 1,345,586 | -0.04(-0.03%) |
Jan 28, 2021 | 119.21 | 121.91 | 118.55 | 120.15 | 702,787 | +0.96(+0.80%) |
Jan 27, 2021 | 121.15 | 122.15 | 118.62 | 119.19 | 728,292 | -2.86(-2.34%) |
Jan 26, 2021 | 121.38 | 122.53 | 121.14 | 122.05 | 581,915 | +0.93(+0.77%) |
Jan 25, 2021 | 121.08 | 122.11 | 120.31 | 121.12 | 718,720 | -0.29(-0.24%) |
Jan 22, 2021 | 120.89 | 122.00 | 119.64 | 121.41 | 563,543 | +0.66(+0.55%) |
Jan 21, 2021 | 119.69 | 120.82 | 118.66 | 120.75 | 584,192 | +0.26(+0.22%) |
Jan 20, 2021 | 117.62 | 120.89 | 116.67 | 120.48 | 546,237 | +2.31(+1.95%) |
Jan 19, 2021 | 119.62 | 119.82 | 117.62 | 118.18 | 861,340 | -1.27(-1.06%) |
Jan 15, 2021 | 116.52 | 119.56 | 115.56 | 119.44 | 1,067,075 | +2.72(+2.33%) |
Jan 14, 2021 | 114.19 | 116.79 | 113.39 | 116.72 | 1,276,334 | +3.26(+2.87%) |
Jan 13, 2021 | 112.06 | 114.04 | 111.83 | 113.46 | 737,390 | +1.55(+1.39%) |
Jan 12, 2021 | 110.85 | 112.16 | 110.39 | 111.91 | 662,254 | +0.43(+0.39%) |
Jan 11, 2021 | 112.19 | 112.48 | 110.54 | 111.47 | 621,414 | -0.95(-0.85%) |
Jan 08, 2021 | 111.78 | 112.52 | 111.29 | 112.43 | 855,623 | +0.65(+0.58%) |
Jan 07, 2021 | 111.67 | 112.48 | 110.79 | 111.78 | 737,355 | -0.14(-0.12%) |
Jan 06, 2021 | 110.41 | 112.06 | 110.18 | 111.92 | 776,199 | +1.82(+1.65%) |
Jan 05, 2021 | 110.04 | 111.12 | 109.81 | 110.09 | 702,549 | -0.04(-0.03%) |
Jan 04, 2021 | 113.70 | 114.31 | 109.63 | 110.13 | 783,280 | -3.57(-3.14%) |
Dec 31, 2020 | 113.70 | 113.70 | 113.70 | 367,470 | +1.52(+1.35%) | |
Dec 30, 2020 | 111.66 | 113.27 | 111.47 | 112.18 | 367,470 | +0.67(+0.60%) |
Dec 29, 2020 | 112.27 | 113.36 | 110.80 | 111.51 | 347,047 | -0.65(-0.58%) |
Dec 28, 2020 | 112.22 | 112.94 | 111.33 | 112.16 | 513,276 | +0.33(+0.30%) |
Dec 24, 2020 | 110.43 | 111.83 | 110.36 | 111.83 | 109,195 | +1.74(+1.58%) |
Dec 23, 2020 | 112.88 | 113.31 | 110.01 | 110.08 | 671,709 | -2.35(-2.09%) |
Dec 22, 2020 | 111.83 | 112.54 | 110.90 | 112.44 | 675,192 | +0.61(+0.55%) |
Dec 21, 2020 | 110.00 | 112.17 | 109.79 | 111.83 | 951,255 | +0.50(+0.45%) |
Dec 18, 2020 | 113.15 | 113.33 | 110.76 | 111.32 | 2,164,520 | -1.39(-1.23%) |
Dec 17, 2020 | 111.44 | 113.26 | 110.45 | 112.71 | 956,132 | +1.96(+1.77%) |
Dec 16, 2020 | 111.16 | 112.30 | 109.97 | 110.76 | 762,365 | -0.12(-0.11%) |
Dec 15, 2020 | 109.36 | 110.87 | 108.15 | 110.87 | 592,781 | +1.88(+1.73%) |
Dec 14, 2020 | 110.21 | 111.02 | 108.71 | 108.99 | 531,998 | -0.20(-0.18%) |
Dec 11, 2020 | 106.99 | 109.47 | 106.99 | 109.19 | 798,240 | +1.33(+1.23%) |
Dec 10, 2020 | 109.61 | 110.09 | 107.47 | 107.86 | 701,563 | -2.44(-2.21%) |
Dec 09, 2020 | 111.72 | 112.25 | 108.59 | 110.30 | 833,359 | -0.92(-0.83%) |
Dec 08, 2020 | 111.96 | 112.62 | 111.01 | 111.22 | 594,557 | -1.25(-1.11%) |
Dec 07, 2020 | 111.92 | 113.18 | 111.87 | 112.47 | 480,225 | +0.17(+0.15%) |
Dec 04, 2020 | 111.28 | 112.56 | 110.90 | 112.30 | 680,019 | +1.33(+1.20%) |
Dec 03, 2020 | 111.11 | 112.07 | 110.69 | 110.97 | 820,891 | -0.07(-0.06%) |
Dec 02, 2020 | 111.92 | 114.40 | 110.61 | 111.04 | 598,277 | -0.77(-0.69%) |
Dec 01, 2020 | 113.22 | 113.37 | 110.99 | 111.82 | 912,359 | -1.41(-1.24%) |
Nov 30, 2020 | 111.29 | 113.35 | 109.90 | 113.22 | 2,320,764 | +1.94(+1.74%) |
Nov 27, 2020 | 111.99 | 111.99 | 110.07 | 111.29 | 350,093 | -0.92(-0.82%) |
Nov 25, 2020 | 112.70 | 113.36 | 111.66 | 112.21 | 471,211 | -0.76(-0.68%) |
Nov 24, 2020 | 112.36 | 114.26 | 112.04 | 112.97 | 646,798 | +1.89(+1.71%) |
Nov 23, 2020 | 113.75 | 113.88 | 110.86 | 111.08 | 804,177 | -2.16(-1.91%) |
Nov 20, 2020 | 113.00 | 113.52 | 112.11 | 113.24 | 643,807 | +0.04(+0.03%) |
Nov 19, 2020 | 112.46 | 113.73 | 110.78 | 113.21 | 770,996 | +0.06(+0.05%) |
Nov 18, 2020 | 117.74 | 118.44 | 113.14 | 113.14 | 483,565 | -4.34(-3.70%) |
Nov 17, 2020 | 117.79 | 118.55 | 116.64 | 117.49 | 537,497 | -1.25(-1.05%) |
Nov 16, 2020 | 121.63 | 122.31 | 117.77 | 118.74 | 721,607 | -0.05(-0.04%) |
Nov 13, 2020 | 115.93 | 119.25 | 115.46 | 118.78 | 605,143 | +3.23(+2.80%) |
Nov 12, 2020 | 117.08 | 117.27 | 114.36 | 115.55 | 634,293 | -2.22(-1.88%) |
Nov 11, 2020 | 117.42 | 117.84 | 115.51 | 117.77 | 760,504 | +0.95(+0.81%) |
Nov 10, 2020 | 113.14 | 116.84 | 112.88 | 116.81 | 915,329 | +4.08(+3.62%) |
Nov 09, 2020 | 117.35 | 123.44 | 112.68 | 112.73 | 1,349,551 | +2.64(+2.40%) |
Nov 06, 2020 | 111.31 | 112.18 | 109.56 | 110.09 | 536,394 | -1.22(-1.10%) |
Nov 05, 2020 | 110.19 | 111.92 | 109.29 | 111.31 | 704,523 | +1.18(+1.07%) |
Nov 04, 2020 | 110.64 | 112.04 | 109.22 | 110.14 | 429,221 | -0.54(-0.49%) |
Nov 03, 2020 | 108.59 | 111.24 | 108.21 | 110.68 | 662,170 | +3.12(+2.90%) |
Nov 02, 2020 | 105.17 | 107.55 | 104.54 | 107.55 | 807,840 | +2.88(+2.75%) |
Oct 30, 2020 | 101.82 | 104.80 | 101.82 | 104.67 | 640,352 | +2.78(+2.73%) |
Oct 29, 2020 | 100.91 | 103.22 | 99.20 | 101.89 | 679,389 | +0.99(+0.98%) |
Oct 28, 2020 | 101.67 | 103.06 | 100.22 | 100.90 | 783,772 | -2.18(-2.12%) |
Oct 27, 2020 | 104.73 | 105.50 | 103.07 | 103.08 | 423,113 | -2.04(-1.94%) |
Oct 26, 2020 | 105.70 | 106.02 | 103.59 | 105.12 | 431,683 | -1.42(-1.33%) |
Oct 23, 2020 | 107.26 | 107.64 | 106.16 | 106.54 | 399,565 | +0.05(+0.05%) |
Oct 22, 2020 | 106.06 | 106.78 | 105.44 | 106.48 | 499,437 | +0.67(+0.64%) |
Oct 21, 2020 | 105.59 | 106.67 | 105.11 | 105.81 | 538,949 | -0.28(-0.26%) |
Oct 20, 2020 | 106.40 | 108.02 | 105.72 | 106.09 | 545,341 | +0.48(+0.45%) |
Oct 19, 2020 | 107.84 | 107.93 | 105.44 | 105.61 | 391,318 | -1.58(-1.47%) |
Oct 16, 2020 | 109.80 | 110.12 | 107.07 | 107.19 | 741,525 | -2.72(-2.47%) |
Oct 15, 2020 | 109.24 | 111.21 | 108.77 | 109.91 | 661,289 | -0.26(-0.24%) |
Oct 14, 2020 | 110.42 | 111.32 | 109.10 | 110.17 | 548,393 | -0.39(-0.36%) |
Oct 13, 2020 | 111.34 | 112.62 | 109.17 | 110.57 | 718,602 | -0.41(-0.37%) |
Oct 12, 2020 | 110.24 | 111.28 | 109.55 | 110.98 | 274,596 | +0.89(+0.81%) |
Oct 09, 2020 | 111.85 | 111.85 | 109.51 | 110.09 | 413,368 | -1.09(-0.98%) |
Oct 08, 2020 | 109.53 | 111.59 | 109.53 | 111.17 | 535,333 | +1.72(+1.57%) |
Oct 07, 2020 | 110.43 | 111.31 | 108.41 | 109.46 | 560,832 | -0.52(-0.48%) |
Oct 06, 2020 | 111.17 | 111.50 | 109.35 | 109.98 | 685,864 | -0.86(-0.77%) |
Oct 05, 2020 | 110.89 | 111.17 | 109.04 | 110.84 | 655,818 | +0.70(+0.64%) |
Oct 02, 2020 | 105.77 | 110.69 | 104.53 | 110.13 | 957,710 | +3.05(+2.84%) |
Oct 01, 2020 | 103.27 | 107.12 | 102.88 | 107.09 | 831,755 | +3.86(+3.74%) |
Sep 30, 2020 | 103.33 | 103.83 | 101.88 | 103.22 | 855,493 | +0.54(+0.53%) |
Sep 29, 2020 | 104.09 | 104.54 | 102.06 | 102.68 | 314,420 | -1.60(-1.54%) |
Sep 28, 2020 | 104.01 | 105.20 | 103.40 | 104.28 | 463,774 | +1.57(+1.53%) |
Sep 25, 2020 | 99.61 | 102.84 | 99.01 | 102.72 | 779,333 | +2.66(+2.66%) |
Sep 24, 2020 | 100.63 | 101.45 | 99.06 | 100.06 | 564,718 | -0.92(-0.91%) |
Sep 23, 2020 | 102.72 | 103.02 | 100.63 | 100.97 | 734,555 | -1.57(-1.53%) |
Sep 22, 2020 | 100.96 | 103.27 | 100.96 | 102.54 | 817,045 | +1.79(+1.78%) |
Sep 21, 2020 | 100.94 | 101.75 | 98.99 | 100.75 | 844,685 | -1.57(-1.53%) |
Sep 18, 2020 | 103.55 | 104.50 | 102.09 | 102.32 | 1,292,673 | -1.97(-1.89%) |
Sep 17, 2020 | 104.48 | 105.37 | 102.99 | 104.28 | 730,574 | -0.93(-0.89%) |
Sep 16, 2020 | 106.33 | 107.32 | 105.00 | 105.22 | 619,196 | -0.34(-0.32%) |
Sep 15, 2020 | 106.48 | 107.58 | 105.09 | 105.56 | 346,330 | -0.96(-0.90%) |
Sep 14, 2020 | 104.15 | 106.91 | 103.66 | 106.52 | 529,602 | +3.33(+3.23%) |
Sep 11, 2020 | 103.67 | 103.67 | 102.34 | 103.19 | 653,188 | -0.47(-0.45%) |
Sep 10, 2020 | 103.53 | 104.52 | 101.76 | 103.66 | 782,855 | +0.00(+0.00%) |
Sep 09, 2020 | 103.38 | 105.39 | 102.73 | 103.66 | 548,964 | +0.68(+0.66%) |
Sep 08, 2020 | 105.02 | 105.27 | 102.39 | 102.98 | 718,369 | -2.38(-2.26%) |
Sep 04, 2020 | 105.16 | 106.32 | 103.32 | 105.36 | 536,255 | +0.46(+0.44%) |
Sep 03, 2020 | 106.21 | 107.57 | 104.19 | 104.90 | 584,056 | -0.75(-0.71%) |
Sep 02, 2020 | 103.66 | 105.83 | 102.60 | 105.65 | 979,919 | +1.89(+1.82%) |
Sep 01, 2020 | 103.71 | 103.86 | 102.20 | 103.76 | 409,746 | -0.51(-0.49%) |
Aug 31, 2020 | 103.86 | 104.47 | 103.09 | 104.27 | 540,510 | -0.03(-0.03%) |
Aug 28, 2020 | 103.82 | 104.33 | 102.55 | 104.30 | 440,663 | +0.69(+0.67%) |
Aug 27, 2020 | 101.78 | 103.77 | 101.69 | 103.61 | 371,991 | +2.43(+2.40%) |
Aug 26, 2020 | 102.81 | 103.55 | 100.83 | 101.18 | 443,166 | -2.26(-2.19%) |
Aug 25, 2020 | 103.04 | 103.44 | 102.27 | 103.44 | 378,295 | +0.45(+0.43%) |
Aug 24, 2020 | 102.11 | 103.12 | 100.46 | 102.99 | 397,166 | +0.76(+0.74%) |
Aug 21, 2020 | 102.60 | 102.80 | 100.70 | 102.24 | 345,858 | +0.01(+0.01%) |
Aug 20, 2020 | 100.46 | 102.62 | 100.46 | 102.23 | 431,761 | +1.38(+1.37%) |
Aug 19, 2020 | 103.32 | 103.32 | 100.30 | 100.85 | 700,297 | -2.48(-2.40%) |
Aug 18, 2020 | 103.52 | 103.73 | 101.87 | 103.33 | 360,070 | +0.03(+0.03%) |
Aug 17, 2020 | 102.33 | 103.47 | 101.52 | 103.30 | 318,868 | +1.05(+1.03%) |
Aug 14, 2020 | 102.87 | 103.47 | 101.76 | 102.25 | 859,873 | -0.74(-0.72%) |
Aug 13, 2020 | 103.66 | 104.99 | 102.77 | 102.99 | 437,754 | -1.25(-1.20%) |
Aug 12, 2020 | 104.28 | 104.62 | 103.31 | 104.24 | 292,166 | +0.34(+0.33%) |
Aug 11, 2020 | 105.13 | 106.16 | 103.39 | 103.90 | 631,176 | -0.30(-0.29%) |
Aug 10, 2020 | 104.11 | 105.39 | 103.58 | 104.20 | 646,449 | +0.50(+0.48%) |
Aug 07, 2020 | 103.11 | 104.04 | 102.88 | 103.70 | 510,195 | -0.01(-0.01%) |
Aug 06, 2020 | 103.04 | 104.08 | 102.71 | 103.71 | 422,065 | +0.21(+0.21%) |
Aug 05, 2020 | 104.64 | 104.71 | 102.83 | 103.50 | 322,659 | -0.59(-0.56%) |
Aug 04, 2020 | 103.66 | 104.82 | 102.38 | 104.09 | 677,879 | +0.04(+0.03%) |
Aug 03, 2020 | 105.55 | 105.55 | 102.73 | 104.05 | 603,738 | -2.06(-1.94%) |
Jul 31, 2020 | 104.19 | 106.12 | 102.16 | 106.11 | 809,212 | +1.49(+1.42%) |
Jul 30, 2020 | 100.32 | 105.73 | 100.30 | 104.62 | 963,250 | +3.20(+3.16%) |
Jul 29, 2020 | 101.29 | 101.93 | 99.65 | 101.42 | 616,970 | +0.83(+0.82%) |
Jul 28, 2020 | 98.28 | 101.16 | 97.82 | 100.59 | 578,035 | +2.38(+2.42%) |
Jul 27, 2020 | 98.65 | 98.65 | 97.09 | 98.21 | 481,999 | -0.85(-0.85%) |
Jul 24, 2020 | 99.82 | 99.89 | 98.56 | 99.06 | 498,512 | -0.34(-0.34%) |
Jul 23, 2020 | 99.60 | 100.38 | 98.30 | 99.40 | 475,037 | -0.46(-0.46%) |
Jul 22, 2020 | 96.87 | 100.48 | 96.71 | 99.86 | 1,106,040 | +2.50(+2.57%) |
Jul 21, 2020 | 98.48 | 98.95 | 96.91 | 97.36 | 493,084 | -0.59(-0.60%) |
Jul 20, 2020 | 99.98 | 100.66 | 97.11 | 97.95 | 472,922 | -2.58(-2.57%) |
Jul 17, 2020 | 100.15 | 101.15 | 99.23 | 100.53 | 549,172 | +0.80(+0.80%) |
Jul 16, 2020 | 99.44 | 100.49 | 98.99 | 99.73 | 523,362 | -0.37(-0.37%) |
Jul 15, 2020 | 101.95 | 102.11 | 99.83 | 100.09 | 782,595 | -0.45(-0.45%) |
Jul 14, 2020 | 99.32 | 101.03 | 99.26 | 100.55 | 732,776 | +1.42(+1.44%) |
Jul 13, 2020 | 100.67 | 100.67 | 98.99 | 99.12 | 647,257 | -1.11(-1.11%) |
Jul 10, 2020 | 99.25 | 100.87 | 98.84 | 100.23 | 601,707 | +0.92(+0.92%) |
Jul 09, 2020 | 99.95 | 99.95 | 98.16 | 99.31 | 528,796 | -1.11(-1.11%) |
Jul 08, 2020 | 101.09 | 101.63 | 100.04 | 100.43 | 750,391 | -0.66(-0.65%) |
Jul 07, 2020 | 100.97 | 102.26 | 100.48 | 101.09 | 616,978 | -1.29(-1.26%) |
Jul 06, 2020 | 105.90 | 105.95 | 102.31 | 102.38 | 449,281 | -1.32(-1.28%) |
Jul 02, 2020 | 105.45 | 105.49 | 102.63 | 103.70 | 681,609 | -0.12(-0.12%) |
Jul 01, 2020 | 101.49 | 104.08 | 100.78 | 103.82 | 571,319 | +2.65(+2.62%) |
Jun 30, 2020 | 98.61 | 101.55 | 98.53 | 101.18 | 1,178,554 | +2.78(+2.82%) |
Jun 29, 2020 | 98.21 | 98.60 | 95.98 | 98.40 | 500,460 | +1.10(+1.13%) |
Jun 26, 2020 | 97.73 | 98.73 | 96.55 | 97.29 | 833,028 | -0.95(-0.97%) |
Jun 25, 2020 | 96.86 | 98.34 | 96.26 | 98.25 | 761,047 | +0.73(+0.75%) |
Jun 24, 2020 | 98.75 | 99.29 | 95.34 | 97.51 | 912,799 | -2.66(-2.66%) |
Jun 23, 2020 | 101.65 | 102.58 | 99.97 | 100.18 | 730,362 | -0.57(-0.57%) |
Jun 22, 2020 | 101.15 | 102.52 | 99.71 | 100.75 | 751,357 | -0.43(-0.43%) |
Jun 19, 2020 | 104.76 | 105.41 | 101.15 | 101.19 | 2,547,592 | -2.13(-2.06%) |
Jun 18, 2020 | 103.29 | 103.82 | 101.91 | 103.31 | 977,101 | -1.37(-1.31%) |
Jun 17, 2020 | 107.68 | 108.26 | 103.97 | 104.68 | 716,142 | -2.16(-2.02%) |
Jun 16, 2020 | 108.32 | 108.32 | 105.16 | 106.84 | 945,024 | +2.72(+2.61%) |
Jun 15, 2020 | 101.50 | 105.35 | 101.05 | 104.12 | 1,364,643 | -0.94(-0.90%) |
Jun 12, 2020 | 105.58 | 106.26 | 101.31 | 105.07 | 1,262,349 | +3.19(+3.14%) |
Jun 11, 2020 | 103.43 | 104.75 | 101.66 | 101.87 | 963,321 | -5.63(-5.24%) |
Jun 10, 2020 | 108.78 | 109.44 | 107.07 | 107.50 | 672,567 | -2.49(-2.26%) |
Jun 09, 2020 | 109.28 | 110.09 | 107.75 | 109.99 | 775,811 | -1.65(-1.48%) |
Jun 08, 2020 | 111.15 | 112.71 | 109.56 | 111.64 | 907,871 | +1.84(+1.68%) |
Jun 05, 2020 | 107.87 | 111.29 | 107.87 | 109.80 | 975,719 | +5.00(+4.77%) |
Jun 04, 2020 | 107.41 | 107.45 | 104.61 | 104.79 | 856,598 | -3.19(-2.96%) |
Jun 03, 2020 | 104.94 | 108.52 | 104.94 | 107.99 | 793,607 | +4.09(+3.93%) |
Jun 02, 2020 | 104.25 | 105.39 | 103.23 | 103.90 | 729,540 | +0.17(+0.16%) |
Jun 01, 2020 | 102.76 | 104.84 | 101.91 | 103.73 | 535,003 | +1.07(+1.04%) |
May 29, 2020 | 102.68 | 104.56 | 101.45 | 102.67 | 978,893 | -1.15(-1.10%) |
May 28, 2020 | 104.28 | 104.28 | 101.20 | 103.81 | 683,157 | +0.69(+0.67%) |
May 27, 2020 | 105.54 | 105.75 | 100.62 | 103.13 | 955,836 | +0.07(+0.07%) |
May 26, 2020 | 104.19 | 105.17 | 102.35 | 103.06 | 664,746 | +2.22(+2.20%) |
May 22, 2020 | 100.66 | 101.21 | 99.38 | 100.83 | 488,029 | +0.41(+0.40%) |
May 21, 2020 | 98.35 | 100.99 | 98.35 | 100.43 | 833,775 | +2.06(+2.09%) |
May 20, 2020 | 98.86 | 99.38 | 97.02 | 98.37 | 832,121 | +0.33(+0.33%) |
May 19, 2020 | 100.28 | 101.34 | 97.78 | 98.04 | 716,133 | -2.86(-2.83%) |
May 18, 2020 | 98.55 | 101.97 | 98.55 | 100.90 | 1,035,876 | +6.61(+7.01%) |
May 15, 2020 | 92.35 | 94.46 | 90.20 | 94.29 | 2,020,575 | +1.19(+1.28%) |
May 14, 2020 | 93.58 | 94.16 | 90.78 | 93.10 | 1,195,326 | -2.27(-2.38%) |
May 13, 2020 | 95.24 | 97.01 | 94.53 | 95.37 | 939,773 | -0.57(-0.60%) |
May 12, 2020 | 100.12 | 100.12 | 95.86 | 95.94 | 1,276,382 | -3.77(-3.78%) |
May 11, 2020 | 100.66 | 101.33 | 99.26 | 99.71 | 1,053,831 | -2.26(-2.22%) |
May 08, 2020 | 102.25 | 103.36 | 100.29 | 101.97 | 677,869 | +1.61(+1.60%) |
May 07, 2020 | 97.73 | 102.40 | 96.41 | 100.36 | 1,048,417 | +3.30(+3.40%) |
May 06, 2020 | 99.70 | 100.78 | 96.98 | 97.06 | 870,738 | -2.12(-2.13%) |
May 05, 2020 | 98.50 | 100.39 | 97.76 | 99.18 | 945,225 | +1.86(+1.91%) |
May 04, 2020 | 95.48 | 97.83 | 94.38 | 97.32 | 1,107,371 | +0.59(+0.61%) |
May 01, 2020 | 96.53 | 97.58 | 96.10 | 96.73 | 960,419 | -2.02(-2.05%) |
Apr 30, 2020 | 97.64 | 99.16 | 96.89 | 98.75 | 702,942 | -0.67(-0.67%) |
Apr 29, 2020 | 101.35 | 102.07 | 98.70 | 99.42 | 864,640 | +0.47(+0.47%) |
Apr 28, 2020 | 99.97 | 102.30 | 98.80 | 98.95 | 930,673 | +1.30(+1.33%) |
Apr 27, 2020 | 94.41 | 97.95 | 94.02 | 97.66 | 543,730 | +3.75(+3.99%) |
Apr 24, 2020 | 93.24 | 94.50 | 91.77 | 93.91 | 655,655 | +1.28(+1.38%) |
Apr 23, 2020 | 95.18 | 95.73 | 91.96 | 92.63 | 789,028 | -2.94(-3.07%) |
Apr 22, 2020 | 96.31 | 97.71 | 94.76 | 95.56 | 754,713 | +0.68(+0.72%) |
Apr 21, 2020 | 93.41 | 96.09 | 92.77 | 94.89 | 1,007,286 | -0.84(-0.88%) |
Apr 20, 2020 | 98.54 | 99.48 | 95.70 | 95.72 | 672,902 | -4.42(-4.41%) |
Apr 17, 2020 | 97.99 | 100.96 | 97.36 | 100.14 | 728,191 | +4.58(+4.79%) |
Apr 16, 2020 | 97.42 | 97.71 | 94.89 | 95.56 | 673,314 | -1.47(-1.52%) |
Apr 15, 2020 | 96.53 | 98.11 | 95.29 | 97.04 | 987,774 | -3.56(-3.54%) |
Apr 14, 2020 | 99.40 | 102.22 | 98.03 | 100.60 | 1,455,196 | +3.22(+3.31%) |
Apr 13, 2020 | 100.97 | 102.31 | 96.22 | 97.38 | 936,361 | -4.62(-4.53%) |
Apr 09, 2020 | 98.24 | 104.48 | 98.24 | 102.00 | 1,519,440 | +5.00(+5.16%) |
Apr 08, 2020 | 91.50 | 97.74 | 90.03 | 97.00 | 1,198,896 | +6.24(+6.88%) |
Apr 07, 2020 | 96.27 | 98.07 | 90.40 | 90.75 | 893,823 | -1.30(-1.42%) |
Apr 06, 2020 | 86.92 | 92.76 | 86.70 | 92.06 | 1,308,403 | +9.59(+11.63%) |
Apr 03, 2020 | 81.31 | 84.15 | 80.83 | 82.46 | 1,235,017 | +0.05(+0.06%) |
Apr 02, 2020 | 84.60 | 87.24 | 80.55 | 82.41 | 1,732,722 | -3.93(-4.55%) |
Apr 01, 2020 | 85.87 | 86.77 | 81.53 | 86.34 | 1,457,920 | -3.75(-4.16%) |
Mar 31, 2020 | 92.53 | 94.28 | 86.89 | 90.09 | 2,580,076 | -3.58(-3.83%) |
Mar 30, 2020 | 94.94 | 95.53 | 88.16 | 93.67 | 1,303,418 | -0.41(-0.44%) |
Mar 27, 2020 | 88.98 | 97.90 | 87.86 | 94.09 | 1,472,208 | +4.21(+4.68%) |
Mar 26, 2020 | 85.82 | 90.39 | 84.11 | 89.88 | 1,314,129 | +4.33(+5.06%) |
Mar 25, 2020 | 77.47 | 91.99 | 77.47 | 85.55 | 1,500,332 | +7.57(+9.71%) |
Mar 24, 2020 | 77.23 | 81.86 | 75.51 | 77.98 | 1,696,886 | +3.94(+5.33%) |
Mar 23, 2020 | 76.29 | 76.43 | 71.70 | 74.04 | 1,426,490 | -2.47(-3.23%) |
Mar 20, 2020 | 87.28 | 87.75 | 74.72 | 76.51 | 1,980,670 | -10.47(-12.03%) |
Mar 19, 2020 | 86.80 | 89.49 | 84.09 | 86.98 | 977,779 | -0.55(-0.63%) |
Mar 18, 2020 | 92.53 | 96.74 | 84.55 | 87.53 | 1,279,073 | -11.43(-11.55%) |
Mar 17, 2020 | 94.15 | 101.22 | 89.93 | 98.96 | 1,547,909 | +7.19(+7.83%) |
Mar 16, 2020 | 99.28 | 101.67 | 91.72 | 91.77 | 1,301,366 | -18.41(-16.71%) |
Mar 13, 2020 | 108.45 | 111.02 | 102.34 | 110.17 | 1,311,526 | +7.34(+7.13%) |
Mar 12, 2020 | 111.85 | 113.67 | 102.70 | 102.84 | 1,552,210 | -14.23(-12.15%) |
Mar 11, 2020 | 119.84 | 120.34 | 115.17 | 117.06 | 1,158,129 | -5.41(-4.42%) |
Mar 10, 2020 | 119.98 | 122.53 | 116.66 | 122.48 | 1,561,870 | +5.05(+4.30%) |
Mar 09, 2020 | 119.78 | 121.45 | 117.20 | 117.43 | 1,370,830 | -7.87(-6.28%) |
Mar 06, 2020 | 123.84 | 125.53 | 120.53 | 125.30 | 989,477 | -1.28(-1.02%) |
Mar 05, 2020 | 125.05 | 126.82 | 123.75 | 126.59 | 1,049,733 | -0.20(-0.16%) |
Mar 04, 2020 | 122.13 | 126.90 | 121.97 | 126.79 | 1,349,611 | +6.76(+5.63%) |
Mar 03, 2020 | 118.63 | 122.24 | 117.72 | 120.03 | 1,350,685 | +1.63(+1.38%) |
Mar 02, 2020 | 113.86 | 118.59 | 113.55 | 118.39 | 1,135,819 | +5.37(+4.75%) |
Feb 28, 2020 | 114.81 | 115.49 | 109.91 | 113.03 | 2,079,367 | -4.32(-3.68%) |
Feb 27, 2020 | 123.26 | 124.22 | 117.28 | 117.34 | 1,226,932 | -7.10(-5.71%) |
Feb 26, 2020 | 125.29 | 126.93 | 124.43 | 124.44 | 962,667 | -0.66(-0.52%) |
Feb 25, 2020 | 127.86 | 128.30 | 124.84 | 125.10 | 943,507 | -2.48(-1.95%) |
Feb 24, 2020 | 128.09 | 129.83 | 127.43 | 127.58 | 832,754 | -1.63(-1.26%) |
Feb 21, 2020 | 129.25 | 130.18 | 128.91 | 129.21 | 804,093 | +0.06(+0.05%) |
Feb 20, 2020 | 126.94 | 129.19 | 126.60 | 129.15 | 638,780 | +2.34(+1.84%) |
Feb 19, 2020 | 127.77 | 127.83 | 126.75 | 126.81 | 553,724 | -0.95(-0.74%) |
Feb 18, 2020 | 127.70 | 128.09 | 126.78 | 127.76 | 616,919 | +0.53(+0.41%) |
Feb 14, 2020 | 126.47 | 127.25 | 125.86 | 127.23 | 651,760 | +1.20(+0.95%) |
Feb 13, 2020 | 124.59 | 126.24 | 124.59 | 126.04 | 619,694 | +1.41(+1.13%) |
Feb 12, 2020 | 123.86 | 125.16 | 123.58 | 124.63 | 460,540 | +0.52(+0.42%) |
Feb 11, 2020 | 124.50 | 125.20 | 123.33 | 124.11 | 674,636 | -0.35(-0.28%) |
Feb 10, 2020 | 124.26 | 124.64 | 123.50 | 124.46 | 862,803 | +1.01(+0.81%) |
Feb 07, 2020 | 122.92 | 123.70 | 122.74 | 123.46 | 495,539 | +0.73(+0.60%) |
Feb 06, 2020 | 122.00 | 123.35 | 121.25 | 122.72 | 398,042 | +1.06(+0.87%) |
Feb 05, 2020 | 121.68 | 122.61 | 121.26 | 121.66 | 661,162 | -0.18(-0.15%) |
Feb 04, 2020 | 120.22 | 122.23 | 120.22 | 121.85 | 423,598 | +1.92(+1.60%) |