Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 96.66 | 98.19 | 96.00 | 97.32 | 1,009,911 | +0.38(+0.39%) |
Jun 29, 2021 | 98.00 | 98.63 | 96.55 | 96.94 | 933,105 | -1.38(-1.40%) |
Jun 28, 2021 | 100.90 | 102.04 | 97.52 | 98.32 | 885,292 | -1.97(-1.96%) |
Jun 25, 2021 | 101.06 | 101.27 | 99.78 | 100.29 | 931,684 | -0.29(-0.29%) |
Jun 24, 2021 | 100.52 | 101.53 | 99.61 | 100.58 | 864,093 | +0.32(+0.32%) |
Jun 23, 2021 | 101.92 | 103.30 | 99.77 | 100.26 | 798,451 | -2.01(-1.97%) |
Jun 22, 2021 | 101.45 | 102.92 | 100.19 | 102.27 | 699,307 | +0.48(+0.47%) |
Jun 21, 2021 | 100.87 | 103.72 | 100.66 | 101.79 | 889,828 | +1.27(+1.26%) |
Jun 18, 2021 | 98.83 | 103.00 | 98.83 | 100.52 | 1,452,458 | +2.10(+2.13%) |
Jun 17, 2021 | 98.41 | 101.28 | 97.45 | 98.42 | 591,896 | -0.17(-0.17%) |
Jun 16, 2021 | 97.90 | 99.47 | 97.47 | 98.59 | 577,765 | +0.70(+0.72%) |
Jun 15, 2021 | 99.28 | 100.27 | 97.41 | 97.89 | 479,457 | -1.73(-1.74%) |
Jun 14, 2021 | 99.08 | 100.84 | 98.72 | 99.62 | 460,815 | +1.01(+1.02%) |
Jun 11, 2021 | 100.42 | 100.65 | 97.36 | 98.61 | 440,154 | -1.90(-1.89%) |
Jun 10, 2021 | 98.43 | 100.61 | 97.76 | 100.51 | 621,501 | +2.09(+2.12%) |
Jun 09, 2021 | 97.95 | 99.90 | 97.58 | 98.42 | 486,256 | +1.41(+1.45%) |
Jun 08, 2021 | 95.83 | 97.74 | 95.04 | 97.01 | 709,132 | +1.75(+1.84%) |
Jun 07, 2021 | 94.42 | 96.65 | 93.70 | 95.26 | 1,235,435 | +0.87(+0.92%) |
Jun 04, 2021 | 94.88 | 95.67 | 94.35 | 94.39 | 570,356 | +0.21(+0.22%) |
Jun 03, 2021 | 93.95 | 94.87 | 92.35 | 94.18 | 688,794 | -0.07(-0.07%) |
Jun 02, 2021 | 95.24 | 96.11 | 93.29 | 94.25 | 913,524 | -0.65(-0.68%) |
Jun 01, 2021 | 96.17 | 97.29 | 94.31 | 94.90 | 877,734 | -1.32(-1.37%) |
May 28, 2021 | 97.95 | 99.48 | 96.12 | 96.22 | 674,321 | -0.93(-0.96%) |
May 27, 2021 | 96.00 | 97.49 | 95.30 | 97.15 | 1,451,284 | +0.84(+0.87%) |
May 26, 2021 | 96.78 | 97.65 | 95.04 | 96.31 | 597,456 | -0.28(-0.29%) |
May 25, 2021 | 95.64 | 97.09 | 94.94 | 96.59 | 733,223 | +0.78(+0.81%) |
May 24, 2021 | 96.61 | 97.25 | 95.57 | 95.81 | 616,822 | -0.16(-0.17%) |
May 21, 2021 | 95.13 | 96.71 | 94.75 | 95.97 | 626,992 | +1.60(+1.70%) |
May 20, 2021 | 92.66 | 95.78 | 92.21 | 94.37 | 625,874 | +2.02(+2.19%) |
May 19, 2021 | 92.82 | 94.87 | 91.96 | 92.35 | 667,436 | -1.46(-1.56%) |
May 18, 2021 | 92.61 | 96.44 | 92.60 | 93.81 | 508,793 | +0.73(+0.78%) |
May 17, 2021 | 94.05 | 94.57 | 92.95 | 93.08 | 564,139 | -1.52(-1.61%) |
May 14, 2021 | 92.41 | 94.92 | 91.01 | 94.60 | 624,247 | +2.67(+2.90%) |
May 13, 2021 | 92.82 | 93.60 | 90.64 | 91.93 | 680,215 | -0.22(-0.24%) |
May 12, 2021 | 90.24 | 94.55 | 90.24 | 92.15 | 679,438 | +0.70(+0.77%) |
May 11, 2021 | 89.09 | 92.94 | 89.02 | 91.45 | 891,539 | +0.21(+0.23%) |
May 10, 2021 | 90.71 | 92.90 | 89.11 | 91.24 | 1,182,954 | +0.20(+0.22%) |
May 07, 2021 | 89.98 | 92.98 | 89.30 | 91.04 | 697,971 | +1.61(+1.80%) |
May 06, 2021 | 92.05 | 92.13 | 87.19 | 89.43 | 1,341,237 | -2.17(-2.37%) |
May 05, 2021 | 91.52 | 92.45 | 90.76 | 91.60 | 679,135 | +0.10(+0.11%) |
May 04, 2021 | 91.92 | 92.99 | 89.90 | 91.50 | 650,937 | -2.13(-2.27%) |
May 03, 2021 | 94.87 | 95.99 | 93.36 | 93.63 | 867,249 | -0.86(-0.91%) |
Apr 30, 2021 | 94.50 | 96.32 | 94.31 | 94.49 | 702,400 | -0.84(-0.88%) |
Apr 29, 2021 | 98.97 | 98.97 | 94.36 | 95.33 | 924,422 | -2.37(-2.43%) |
Apr 28, 2021 | 97.66 | 98.06 | 95.91 | 97.70 | 748,958 | +0.02(+0.02%) |
Apr 27, 2021 | 99.34 | 99.34 | 97.22 | 97.68 | 641,093 | -1.08(-1.09%) |
Apr 26, 2021 | 96.76 | 99.49 | 96.20 | 98.76 | 461,755 | +2.03(+2.10%) |
Apr 23, 2021 | 97.25 | 98.15 | 96.17 | 96.73 | 342,000 | +0.22(+0.23%) |
Apr 22, 2021 | 96.36 | 98.30 | 95.29 | 96.51 | 442,117 | -0.52(-0.54%) |
Apr 21, 2021 | 96.25 | 97.69 | 95.10 | 97.03 | 577,477 | +0.87(+0.90%) |
Apr 20, 2021 | 94.95 | 96.98 | 94.36 | 96.16 | 555,516 | +1.31(+1.38%) |
Apr 19, 2021 | 95.62 | 97.97 | 93.55 | 94.85 | 760,213 | -1.73(-1.79%) |
Apr 16, 2021 | 96.42 | 96.92 | 94.56 | 96.58 | 601,600 | +1.58(+1.66%) |
Apr 15, 2021 | 94.58 | 96.32 | 94.54 | 95.00 | 686,619 | -0.05(-0.05%) |
Apr 14, 2021 | 93.27 | 96.99 | 93.27 | 95.05 | 778,005 | +2.08(+2.24%) |
Apr 13, 2021 | 93.62 | 94.13 | 91.75 | 92.97 | 815,798 | +0.18(+0.19%) |
Apr 12, 2021 | 92.34 | 93.39 | 90.42 | 92.79 | 1,159,873 | -0.56(-0.60%) |
Apr 09, 2021 | 92.73 | 94.03 | 91.56 | 93.35 | 488,700 | +0.66(+0.71%) |
Apr 08, 2021 | 95.48 | 95.98 | 92.46 | 92.69 | 682,827 | -2.15(-2.27%) |
Apr 07, 2021 | 95.51 | 96.00 | 94.32 | 94.84 | 548,510 | -0.47(-0.49%) |
Apr 06, 2021 | 95.67 | 96.49 | 94.09 | 95.31 | 744,706 | -0.64(-0.67%) |
Apr 05, 2021 | 98.17 | 98.82 | 94.75 | 95.95 | 776,422 | -2.23(-2.27%) |
Apr 01, 2021 | 97.94 | 99.44 | 96.20 | 98.18 | 693,000 | +0.93(+0.96%) |
Mar 31, 2021 | 95.86 | 98.28 | 94.63 | 97.25 | 1,116,491 | +2.99(+3.17%) |
Mar 30, 2021 | 100.12 | 100.15 | 92.88 | 94.26 | 2,297,006 | -6.97(-6.89%) |
Mar 29, 2021 | 98.42 | 102.50 | 98.42 | 101.23 | 16,430,727 | +2.37(+2.40%) |
Mar 26, 2021 | 97.01 | 99.83 | 96.84 | 98.86 | 2,208,100 | +1.60(+1.65%) |
Mar 25, 2021 | 94.29 | 98.98 | 93.78 | 97.26 | 5,393,770 | +9.69(+11.07%) |
Mar 24, 2021 | 88.31 | 91.57 | 87.37 | 87.57 | 727,878 | -0.66(-0.75%) |
Mar 23, 2021 | 91.44 | 92.20 | 87.80 | 88.23 | 912,158 | -3.88(-4.21%) |
Mar 22, 2021 | 92.41 | 93.23 | 91.00 | 92.11 | 720,865 | -0.11(-0.12%) |
Mar 19, 2021 | 90.61 | 92.24 | 89.66 | 92.22 | 1,081,100 | +2.45(+2.73%) |
Mar 18, 2021 | 92.00 | 93.01 | 89.10 | 89.77 | 690,642 | -3.24(-3.48%) |
Mar 17, 2021 | 93.21 | 94.82 | 92.00 | 93.01 | 808,538 | -1.57(-1.66%) |
Mar 16, 2021 | 98.12 | 98.50 | 93.37 | 94.58 | 675,576 | -2.49(-2.57%) |
Mar 15, 2021 | 97.19 | 97.89 | 95.60 | 97.07 | 456,303 | +0.01(+0.01%) |
Mar 12, 2021 | 93.94 | 97.20 | 92.87 | 97.06 | 551,600 | +2.48(+2.62%) |
Mar 11, 2021 | 92.11 | 95.53 | 92.08 | 94.58 | 790,033 | +3.80(+4.19%) |
Mar 10, 2021 | 92.61 | 93.97 | 90.07 | 90.78 | 1,001,173 | -0.23(-0.25%) |
Mar 09, 2021 | 90.80 | 93.30 | 90.03 | 91.01 | 817,666 | +1.64(+1.84%) |
Mar 08, 2021 | 93.29 | 93.68 | 89.00 | 89.37 | 872,696 | -3.86(-4.14%) |
Mar 05, 2021 | 93.25 | 93.98 | 88.15 | 93.23 | 2,117,200 | +0.26(+0.28%) |
Mar 04, 2021 | 94.46 | 95.99 | 91.35 | 92.97 | 983,256 | -2.04(-2.15%) |
Mar 03, 2021 | 101.00 | 101.18 | 94.79 | 95.01 | 1,462,023 | -6.41(-6.32%) |
Mar 02, 2021 | 103.49 | 104.00 | 100.69 | 101.42 | 1,532,344 | -8.01(-7.32%) |
Mar 01, 2021 | 110.25 | 111.05 | 108.43 | 109.43 | 401,413 | -0.08(-0.07%) |
Feb 26, 2021 | 108.00 | 110.49 | 105.58 | 109.51 | 1,292,500 | +2.70(+2.53%) |
Feb 25, 2021 | 110.18 | 110.89 | 106.75 | 106.81 | 582,778 | -3.80(-3.44%) |
Feb 24, 2021 | 109.27 | 111.75 | 108.60 | 110.61 | 508,886 | +2.02(+1.86%) |
Feb 23, 2021 | 109.29 | 111.03 | 106.84 | 108.59 | 766,193 | -2.45(-2.21%) |
Feb 22, 2021 | 112.21 | 114.01 | 109.50 | 111.04 | 940,692 | -2.20(-1.94%) |
Feb 19, 2021 | 113.60 | 114.33 | 111.53 | 113.24 | 491,400 | -0.10(-0.09%) |
Feb 18, 2021 | 113.95 | 115.32 | 112.55 | 113.34 | 768,822 | -1.95(-1.69%) |
Feb 17, 2021 | 112.36 | 116.12 | 111.00 | 115.29 | 723,031 | +2.88(+2.56%) |
Feb 16, 2021 | 113.45 | 115.40 | 110.81 | 112.41 | 717,371 | -1.69(-1.48%) |
Feb 12, 2021 | 115.81 | 116.76 | 112.84 | 114.10 | 1,018,500 | -1.31(-1.14%) |
Feb 11, 2021 | 119.02 | 119.21 | 114.66 | 115.41 | 593,755 | -3.59(-3.02%) |
Feb 10, 2021 | 115.98 | 119.99 | 115.01 | 119.00 | 753,389 | +3.39(+2.93%) |
Feb 09, 2021 | 117.55 | 117.75 | 115.28 | 115.61 | 923,561 | -2.02(-1.72%) |
Feb 08, 2021 | 116.74 | 118.61 | 115.88 | 117.63 | 1,247,373 | +1.49(+1.28%) |
Feb 05, 2021 | 113.80 | 118.96 | 110.18 | 116.14 | 1,136,400 | +1.59(+1.39%) |
Feb 04, 2021 | 113.16 | 115.59 | 112.81 | 114.55 | 818,073 | +1.87(+1.66%) |
Feb 03, 2021 | 113.10 | 115.50 | 112.34 | 112.68 | 406,036 | -0.76(-0.67%) |
Feb 02, 2021 | 109.29 | 114.49 | 106.64 | 113.44 | 1,062,981 | +7.42(+7.00%) |
Feb 01, 2021 | 110.11 | 110.25 | 105.31 | 106.02 | 1,243,124 | -3.73(-3.40%) |
Jan 29, 2021 | 110.32 | 114.07 | 109.00 | 109.75 | 816,900 | -2.18(-1.95%) |
Jan 28, 2021 | 110.80 | 113.24 | 108.36 | 111.93 | 728,407 | +1.13(+1.02%) |
Jan 27, 2021 | 114.13 | 117.00 | 110.33 | 110.80 | 733,738 | -5.33(-4.59%) |
Jan 26, 2021 | 119.24 | 120.01 | 115.82 | 116.13 | 1,158,092 | -3.27(-2.74%) |
Jan 25, 2021 | 115.75 | 120.27 | 115.75 | 119.40 | 1,138,708 | +2.49(+2.13%) |
Jan 22, 2021 | 115.33 | 117.71 | 114.08 | 116.91 | 647,900 | +1.91(+1.66%) |
Jan 21, 2021 | 111.47 | 115.39 | 110.22 | 115.00 | 1,289,787 | +3.92(+3.53%) |
Jan 20, 2021 | 108.90 | 111.75 | 108.01 | 111.08 | 683,442 | +2.30(+2.11%) |
Jan 19, 2021 | 108.37 | 110.05 | 107.52 | 108.78 | 608,993 | +1.09(+1.01%) |
Jan 15, 2021 | 108.45 | 110.52 | 107.64 | 107.69 | 610,700 | -1.60(-1.46%) |
Jan 14, 2021 | 108.27 | 110.38 | 106.00 | 109.29 | 488,944 | +1.14(+1.05%) |
Jan 13, 2021 | 112.80 | 113.40 | 105.90 | 108.15 | 1,551,295 | -4.17(-3.71%) |
Jan 12, 2021 | 110.44 | 113.09 | 109.90 | 112.32 | 832,719 | +2.02(+1.83%) |
Jan 11, 2021 | 111.11 | 111.85 | 107.89 | 110.30 | 1,262,034 | -1.77(-1.58%) |
Jan 08, 2021 | 104.00 | 113.22 | 103.53 | 112.07 | 2,644,600 | +9.25(+9.00%) |
Jan 07, 2021 | 97.27 | 103.56 | 97.16 | 102.82 | 1,391,289 | +5.37(+5.51%) |
Jan 06, 2021 | 96.23 | 97.79 | 95.29 | 97.45 | 945,001 | +0.31(+0.32%) |
Jan 05, 2021 | 95.18 | 97.42 | 94.30 | 97.14 | 464,038 | +1.27(+1.32%) |
Jan 04, 2021 | 95.32 | 96.58 | 92.71 | 95.87 | 602,011 | +0.02(+0.02%) |
Dec 31, 2020 | 95.85 | 95.85 | 95.85 | 641,995 | +0.39(+0.41%) | |
Dec 30, 2020 | 94.63 | 96.57 | 94.24 | 95.46 | 641,995 | +1.46(+1.55%) |
Dec 29, 2020 | 95.60 | 95.78 | 93.81 | 94.00 | 369,580 | -1.53(-1.60%) |
Dec 28, 2020 | 98.16 | 98.31 | 95.31 | 95.53 | 391,474 | -2.14(-2.19%) |
Dec 24, 2020 | 98.46 | 99.24 | 96.46 | 97.67 | 166,400 | -0.26(-0.27%) |
Dec 23, 2020 | 98.76 | 98.88 | 96.34 | 97.93 | 638,839 | -0.74(-0.75%) |
Dec 22, 2020 | 99.88 | 101.26 | 98.33 | 98.67 | 610,192 | -1.62(-1.62%) |
Dec 21, 2020 | 99.74 | 101.76 | 98.56 | 100.29 | 755,155 | -1.14(-1.12%) |
Dec 18, 2020 | 100.91 | 102.33 | 100.09 | 101.43 | 1,538,600 | +1.28(+1.28%) |
Dec 17, 2020 | 99.00 | 100.75 | 97.76 | 100.15 | 703,011 | +1.46(+1.48%) |
Dec 16, 2020 | 95.30 | 99.28 | 94.39 | 98.69 | 1,436,449 | +3.37(+3.54%) |
Dec 15, 2020 | 93.59 | 95.48 | 92.39 | 95.32 | 975,223 | +1.86(+1.99%) |
Dec 14, 2020 | 90.78 | 94.55 | 90.78 | 93.46 | 923,409 | +3.25(+3.60%) |
Dec 11, 2020 | 92.24 | 92.24 | 89.81 | 90.21 | 797,000 | -1.03(-1.13%) |
Dec 10, 2020 | 91.33 | 92.48 | 89.77 | 91.24 | 715,941 | -0.73(-0.79%) |
Dec 09, 2020 | 91.63 | 92.09 | 89.66 | 91.97 | 674,532 | +0.33(+0.36%) |
Dec 08, 2020 | 91.00 | 92.13 | 90.05 | 91.64 | 658,822 | +0.57(+0.63%) |
Dec 07, 2020 | 95.37 | 96.46 | 90.46 | 91.07 | 909,244 | -5.46(-5.66%) |
Dec 04, 2020 | 98.34 | 99.40 | 96.52 | 96.53 | 467,500 | -2.24(-2.27%) |
Dec 03, 2020 | 96.91 | 100.00 | 96.91 | 98.77 | 865,484 | +1.60(+1.65%) |
Dec 02, 2020 | 95.24 | 97.41 | 94.46 | 97.17 | 540,637 | +2.34(+2.47%) |
Dec 01, 2020 | 94.88 | 95.46 | 93.73 | 94.83 | 959,931 | -0.11(-0.12%) |
Nov 30, 2020 | 96.16 | 97.91 | 93.94 | 94.94 | 1,845,569 | -0.62(-0.65%) |
Nov 27, 2020 | 94.79 | 95.56 | 93.95 | 95.56 | 364,500 | +0.44(+0.46%) |
Nov 25, 2020 | 95.58 | 96.94 | 93.45 | 95.12 | 858,200 | -0.69(-0.72%) |
Nov 24, 2020 | 94.09 | 97.34 | 93.38 | 95.81 | 1,178,193 | +2.19(+2.34%) |
Nov 23, 2020 | 89.30 | 95.11 | 89.30 | 93.62 | 1,674,120 | +4.62(+5.19%) |
Nov 20, 2020 | 87.70 | 90.22 | 87.56 | 89.00 | 1,166,600 | +1.55(+1.77%) |
Nov 19, 2020 | 87.29 | 88.01 | 86.02 | 87.45 | 2,135,899 | +0.54(+0.62%) |
Nov 18, 2020 | 91.92 | 92.17 | 86.67 | 86.91 | 795,341 | -4.84(-5.28%) |
Nov 17, 2020 | 92.70 | 93.50 | 90.99 | 91.75 | 760,649 | -1.21(-1.30%) |
Nov 16, 2020 | 92.44 | 95.39 | 92.03 | 92.96 | 852,893 | +0.98(+1.07%) |
Nov 13, 2020 | 90.74 | 94.81 | 90.29 | 91.98 | 708,200 | +1.53(+1.69%) |
Nov 12, 2020 | 90.30 | 92.90 | 88.57 | 90.45 | 891,126 | +1.16(+1.30%) |
Nov 11, 2020 | 89.03 | 91.80 | 88.21 | 89.29 | 1,463,071 | +1.71(+1.95%) |
Nov 10, 2020 | 90.21 | 96.00 | 86.55 | 87.58 | 3,619,643 | -15.23(-14.81%) |
Nov 09, 2020 | 98.01 | 105.00 | 96.52 | 102.81 | 1,241,647 | +6.47(+6.72%) |
Nov 06, 2020 | 99.90 | 100.17 | 94.83 | 96.34 | 2,171,600 | -3.98(-3.97%) |
Nov 05, 2020 | 108.80 | 108.80 | 100.11 | 100.32 | 1,070,421 | -8.01(-7.39%) |
Nov 04, 2020 | 97.66 | 108.93 | 97.36 | 108.33 | 1,441,939 | +12.46(+13.00%) |
Nov 03, 2020 | 96.06 | 97.70 | 94.56 | 95.87 | 946,539 | -0.11(-0.11%) |
Nov 02, 2020 | 98.82 | 98.93 | 94.58 | 95.98 | 977,326 | -2.69(-2.73%) |
Oct 30, 2020 | 98.26 | 98.75 | 96.00 | 98.67 | 511,600 | -0.25(-0.25%) |
Oct 29, 2020 | 98.36 | 99.50 | 96.83 | 98.92 | 655,555 | +0.38(+0.39%) |
Oct 28, 2020 | 98.73 | 99.56 | 96.85 | 98.54 | 546,257 | -1.60(-1.60%) |
Oct 27, 2020 | 101.21 | 102.29 | 99.88 | 100.14 | 558,279 | -0.80(-0.79%) |
Oct 26, 2020 | 98.01 | 101.18 | 97.84 | 100.94 | 737,300 | +1.93(+1.95%) |
Oct 23, 2020 | 97.15 | 99.16 | 96.39 | 99.01 | 502,900 | +2.48(+2.57%) |
Oct 22, 2020 | 96.48 | 97.50 | 95.37 | 96.53 | 714,302 | +0.71(+0.74%) |
Oct 21, 2020 | 98.26 | 98.57 | 95.39 | 95.82 | 650,640 | -3.18(-3.21%) |
Oct 20, 2020 | 100.92 | 101.43 | 98.03 | 99.00 | 442,041 | -1.69(-1.68%) |
Oct 19, 2020 | 102.84 | 103.29 | 100.04 | 100.69 | 579,339 | -1.82(-1.78%) |
Oct 16, 2020 | 99.99 | 102.94 | 99.62 | 102.51 | 671,900 | +2.68(+2.68%) |
Oct 15, 2020 | 99.59 | 100.73 | 98.91 | 99.83 | 422,841 | -1.20(-1.19%) |
Oct 14, 2020 | 101.11 | 101.70 | 100.36 | 101.03 | 550,894 | -0.31(-0.31%) |
Oct 13, 2020 | 101.53 | 103.07 | 100.87 | 101.34 | 395,357 | -0.03(-0.03%) |
Oct 12, 2020 | 104.37 | 105.47 | 101.01 | 101.37 | 566,371 | -3.05(-2.92%) |
Oct 09, 2020 | 104.66 | 104.76 | 102.87 | 104.42 | 668,200 | +0.74(+0.71%) |
Oct 08, 2020 | 102.36 | 104.89 | 102.35 | 103.68 | 899,601 | +1.82(+1.79%) |
Oct 07, 2020 | 99.54 | 102.48 | 99.54 | 101.86 | 1,503,400 | +4.83(+4.98%) |
Oct 06, 2020 | 98.14 | 99.80 | 96.66 | 97.03 | 701,623 | -1.14(-1.16%) |
Oct 05, 2020 | 95.46 | 98.32 | 95.13 | 98.17 | 1,042,830 | +3.57(+3.77%) |
Oct 02, 2020 | 95.26 | 97.98 | 94.26 | 94.60 | 976,100 | -2.86(-2.93%) |
Oct 01, 2020 | 96.61 | 97.70 | 94.41 | 97.46 | 1,842,666 | +1.30(+1.35%) |
Sep 30, 2020 | 97.52 | 98.94 | 95.42 | 96.16 | 823,225 | -1.54(-1.58%) |
Sep 29, 2020 | 97.12 | 98.70 | 96.66 | 97.70 | 749,026 | +0.30(+0.31%) |
Sep 28, 2020 | 98.62 | 98.62 | 96.20 | 97.40 | 579,723 | -0.30(-0.31%) |
Sep 25, 2020 | 98.13 | 98.98 | 96.67 | 97.70 | 799,600 | -1.16(-1.17%) |
Sep 24, 2020 | 98.04 | 100.11 | 96.73 | 98.86 | 576,025 | -0.51(-0.51%) |
Sep 23, 2020 | 100.00 | 102.25 | 99.14 | 99.37 | 589,478 | -0.56(-0.56%) |
Sep 22, 2020 | 99.50 | 100.06 | 97.21 | 99.93 | 715,576 | +0.63(+0.63%) |
Sep 21, 2020 | 99.67 | 100.29 | 97.98 | 99.30 | 862,832 | -2.35(-2.31%) |
Sep 18, 2020 | 103.21 | 103.31 | 98.67 | 101.65 | 1,211,700 | -0.22(-0.22%) |
Sep 17, 2020 | 100.08 | 103.10 | 99.51 | 101.87 | 755,054 | +0.65(+0.64%) |
Sep 16, 2020 | 104.63 | 105.79 | 101.12 | 101.22 | 894,471 | -3.08(-2.95%) |
Sep 15, 2020 | 108.00 | 108.50 | 103.15 | 104.30 | 749,496 | -1.73(-1.63%) |
Sep 14, 2020 | 101.50 | 108.16 | 101.07 | 106.03 | 1,729,705 | +5.64(+5.62%) |
Sep 11, 2020 | 104.14 | 104.43 | 97.95 | 100.39 | 1,410,100 | -2.61(-2.53%) |
Sep 10, 2020 | 108.22 | 108.22 | 102.34 | 103.00 | 1,109,972 | -4.66(-4.33%) |
Sep 09, 2020 | 111.27 | 111.27 | 107.44 | 107.66 | 710,978 | -2.11(-1.92%) |
Sep 08, 2020 | 108.79 | 113.43 | 108.50 | 109.77 | 694,486 | -0.29(-0.26%) |
Sep 04, 2020 | 111.13 | 111.54 | 106.23 | 110.06 | 715,200 | -0.71(-0.64%) |
Sep 03, 2020 | 116.00 | 116.37 | 110.28 | 110.77 | 905,000 | -5.17(-4.46%) |
Sep 02, 2020 | 117.02 | 117.27 | 114.90 | 115.94 | 812,648 | +0.18(+0.16%) |
Sep 01, 2020 | 118.70 | 118.77 | 115.59 | 115.76 | 996,872 | -0.66(-0.57%) |
Aug 31, 2020 | 116.66 | 118.05 | 115.31 | 116.42 | 1,020,687 | +2.10(+1.84%) |
Aug 28, 2020 | 118.25 | 118.25 | 113.47 | 114.32 | 939,300 | +0.15(+0.13%) |
Aug 27, 2020 | 111.64 | 115.61 | 111.25 | 114.17 | 1,305,483 | +2.38(+2.13%) |
Aug 26, 2020 | 111.65 | 112.56 | 110.69 | 111.79 | 438,841 | -0.72(-0.64%) |
Aug 25, 2020 | 111.13 | 113.16 | 110.66 | 112.51 | 383,393 | +1.02(+0.91%) |
Aug 24, 2020 | 112.71 | 113.53 | 110.42 | 111.49 | 324,327 | -1.62(-1.43%) |
Aug 21, 2020 | 113.80 | 113.95 | 112.09 | 113.11 | 596,300 | -0.38(-0.33%) |
Aug 20, 2020 | 112.34 | 114.13 | 112.34 | 113.49 | 756,723 | +0.36(+0.32%) |
Aug 19, 2020 | 115.58 | 116.44 | 112.75 | 113.13 | 462,119 | -1.81(-1.57%) |
Aug 18, 2020 | 116.24 | 116.62 | 113.51 | 114.94 | 449,019 | -1.73(-1.48%) |
Aug 17, 2020 | 115.82 | 118.58 | 115.30 | 116.67 | 486,117 | +2.28(+1.99%) |
Aug 14, 2020 | 114.06 | 115.25 | 113.87 | 114.39 | 332,700 | -0.35(-0.31%) |
Aug 13, 2020 | 114.61 | 116.04 | 114.05 | 114.74 | 687,795 | +0.54(+0.47%) |
Aug 12, 2020 | 113.14 | 115.46 | 113.01 | 114.20 | 574,693 | +1.19(+1.05%) |
Aug 11, 2020 | 112.32 | 113.82 | 109.22 | 113.01 | 930,834 | +0.45(+0.40%) |
Aug 10, 2020 | 114.92 | 114.92 | 111.08 | 112.56 | 881,289 | -2.55(-2.22%) |
Aug 07, 2020 | 115.79 | 118.32 | 114.29 | 115.11 | 630,100 | -0.91(-0.78%) |
Aug 06, 2020 | 118.45 | 118.95 | 115.49 | 116.02 | 661,711 | -2.91(-2.45%) |
Aug 05, 2020 | 120.00 | 120.87 | 118.02 | 118.93 | 849,065 | -1.23(-1.02%) |
Aug 04, 2020 | 126.20 | 126.71 | 119.20 | 120.16 | 1,565,000 | -2.85(-2.32%) |
Aug 03, 2020 | 122.08 | 124.41 | 120.57 | 123.01 | 775,637 | +2.65(+2.20%) |
Jul 31, 2020 | 122.08 | 122.48 | 118.38 | 120.36 | 640,900 | -1.36(-1.12%) |
Jul 30, 2020 | 119.28 | 123.94 | 118.93 | 121.72 | 503,313 | +0.88(+0.73%) |
Jul 29, 2020 | 121.83 | 122.36 | 117.72 | 120.84 | 882,485 | -0.81(-0.67%) |
Jul 28, 2020 | 125.45 | 126.24 | 121.35 | 121.65 | 609,602 | -4.35(-3.45%) |
Jul 27, 2020 | 126.56 | 127.18 | 124.40 | 126.00 | 897,639 | +0.80(+0.64%) |
Jul 24, 2020 | 127.03 | 127.19 | 124.25 | 125.20 | 478,200 | -2.95(-2.30%) |
Jul 23, 2020 | 130.59 | 132.65 | 127.56 | 128.15 | 466,041 | -2.27(-1.74%) |
Jul 22, 2020 | 131.57 | 133.07 | 129.90 | 130.42 | 712,367 | -1.11(-0.84%) |
Jul 21, 2020 | 133.40 | 134.35 | 131.41 | 131.53 | 445,616 | -2.41(-1.80%) |
Jul 20, 2020 | 136.26 | 136.26 | 132.09 | 133.94 | 561,347 | +3.42(+2.62%) |
Jul 17, 2020 | 134.10 | 134.77 | 130.12 | 130.52 | 768,300 | -2.85(-2.14%) |
Jul 16, 2020 | 134.06 | 134.77 | 131.28 | 133.37 | 585,368 | -1.78(-1.32%) |
Jul 15, 2020 | 133.75 | 135.47 | 132.08 | 135.15 | 878,524 | +4.03(+3.07%) |
Jul 14, 2020 | 126.80 | 131.27 | 123.40 | 131.12 | 1,023,407 | +5.04(+4.00%) |
Jul 13, 2020 | 131.31 | 132.00 | 126.08 | 126.08 | 928,949 | -3.61(-2.78%) |
Jul 10, 2020 | 131.17 | 131.83 | 127.35 | 129.69 | 903,100 | -1.87(-1.42%) |
Jul 09, 2020 | 130.72 | 136.26 | 128.79 | 131.56 | 1,064,966 | +1.45(+1.11%) |
Jul 08, 2020 | 129.45 | 130.76 | 128.24 | 130.11 | 502,322 | +2.15(+1.68%) |
Jul 07, 2020 | 127.82 | 130.08 | 126.03 | 127.96 | 485,992 | +0.30(+0.23%) |
Jul 06, 2020 | 126.18 | 129.44 | 125.31 | 127.66 | 653,689 | +2.29(+1.83%) |
Jul 02, 2020 | 125.84 | 127.09 | 124.44 | 125.37 | 441,400 | -0.47(-0.37%) |