Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 162.45 | 164.19 | 158.57 | 159.54 | 1,661,857 | -1.48(-0.92%) |
May 27, 2021 | 163.73 | 164.61 | 153.48 | 161.02 | 2,456,178 | -0.17(-0.11%) |
May 26, 2021 | 157.91 | 163.68 | 157.55 | 161.19 | 2,238,214 | +4.05(+2.58%) |
May 25, 2021 | 158.05 | 159.24 | 155.71 | 157.14 | 1,200,054 | +1.93(+1.24%) |
May 24, 2021 | 153.12 | 156.03 | 152.68 | 155.21 | 1,422,212 | +1.83(+1.19%) |
May 21, 2021 | 154.51 | 156.82 | 151.87 | 153.38 | 1,109,316 | -0.28(-0.18%) |
May 20, 2021 | 155.01 | 155.31 | 152.01 | 153.67 | 863,679 | -0.28(-0.18%) |
May 19, 2021 | 157.07 | 157.14 | 151.11 | 153.95 | 1,862,241 | -6.30(-3.93%) |
May 18, 2021 | 163.37 | 164.42 | 160.03 | 160.25 | 851,216 | -0.94(-0.58%) |
May 17, 2021 | 161.82 | 163.84 | 159.63 | 161.19 | 946,099 | -0.45(-0.28%) |
May 14, 2021 | 159.09 | 162.12 | 158.65 | 161.64 | 1,060,337 | +3.91(+2.48%) |
May 13, 2021 | 158.32 | 162.26 | 156.62 | 157.72 | 1,422,903 | -0.45(-0.29%) |
May 12, 2021 | 169.97 | 169.97 | 157.90 | 158.17 | 1,207,314 | -12.29(-7.21%) |
May 11, 2021 | 171.48 | 175.77 | 166.95 | 170.46 | 1,215,758 | -5.54(-3.15%) |
May 10, 2021 | 175.78 | 183.21 | 174.59 | 176.01 | 1,223,109 | +0.32(+0.18%) |
May 07, 2021 | 171.08 | 176.08 | 170.98 | 175.69 | 1,206,295 | +3.34(+1.94%) |
May 06, 2021 | 164.83 | 172.67 | 164.48 | 172.35 | 1,752,198 | +7.18(+4.35%) |
May 05, 2021 | 164.30 | 165.39 | 161.81 | 165.17 | 692,543 | +3.17(+1.96%) |
May 04, 2021 | 163.83 | 165.00 | 159.71 | 162.00 | 1,475,765 | -3.01(-1.82%) |
May 03, 2021 | 162.32 | 165.97 | 161.24 | 165.01 | 763,195 | +4.33(+2.69%) |
Apr 30, 2021 | 164.07 | 164.87 | 159.56 | 160.68 | 1,016,567 | -4.71(-2.85%) |
Apr 29, 2021 | 167.06 | 168.05 | 163.52 | 165.38 | 856,493 | -0.28(-0.17%) |
Apr 28, 2021 | 167.66 | 168.49 | 164.98 | 165.66 | 725,029 | -2.62(-1.56%) |
Apr 27, 2021 | 167.30 | 172.38 | 167.05 | 168.29 | 1,475,592 | +0.88(+0.52%) |
Apr 26, 2021 | 163.74 | 167.47 | 163.04 | 167.41 | 1,075,115 | +4.91(+3.02%) |
Apr 23, 2021 | 159.15 | 162.69 | 157.19 | 162.50 | 940,797 | +3.86(+2.43%) |
Apr 22, 2021 | 161.54 | 161.62 | 157.18 | 158.65 | 1,062,094 | -2.06(-1.28%) |
Apr 21, 2021 | 158.46 | 162.42 | 156.96 | 160.71 | 922,943 | +2.91(+1.84%) |
Apr 20, 2021 | 159.23 | 160.13 | 154.38 | 157.80 | 1,134,578 | -0.63(-0.40%) |
Apr 19, 2021 | 163.75 | 164.62 | 156.25 | 158.43 | 1,641,976 | -5.04(-3.08%) |
Apr 16, 2021 | 162.46 | 165.03 | 160.20 | 163.46 | 1,804,066 | +2.09(+1.30%) |
Apr 15, 2021 | 162.36 | 162.84 | 159.16 | 161.37 | 790,325 | -0.51(-0.32%) |
Apr 14, 2021 | 163.28 | 164.76 | 161.52 | 161.89 | 1,131,321 | -2.01(-1.22%) |
Apr 13, 2021 | 166.85 | 167.00 | 160.38 | 163.89 | 1,108,122 | -2.00(-1.20%) |
Apr 12, 2021 | 169.55 | 169.74 | 163.25 | 165.89 | 2,581,880 | -5.93(-3.45%) |
Apr 09, 2021 | 172.52 | 174.79 | 171.24 | 171.82 | 915,256 | -1.96(-1.13%) |
Apr 08, 2021 | 169.62 | 173.99 | 169.38 | 173.78 | 1,207,702 | +6.28(+3.75%) |
Apr 07, 2021 | 174.46 | 174.94 | 166.00 | 167.50 | 1,543,550 | -7.76(-4.43%) |
Apr 06, 2021 | 170.66 | 176.52 | 170.50 | 175.26 | 1,413,492 | +3.76(+2.19%) |
Apr 05, 2021 | 171.61 | 174.91 | 170.75 | 171.50 | 1,198,894 | +0.75(+0.44%) |
Apr 01, 2021 | 170.24 | 172.01 | 167.79 | 170.75 | 1,351,290 | +2.70(+1.61%) |
Mar 31, 2021 | 173.66 | 173.82 | 165.30 | 168.05 | 1,695,232 | -4.50(-2.61%) |
Mar 30, 2021 | 166.92 | 173.69 | 166.92 | 172.55 | 1,416,264 | +4.18(+2.48%) |
Mar 29, 2021 | 168.84 | 173.04 | 166.38 | 168.37 | 2,074,298 | +0.71(+0.42%) |
Mar 26, 2021 | 163.01 | 168.88 | 163.01 | 167.66 | 2,470,008 | +6.13(+3.80%) |
Mar 25, 2021 | 154.35 | 163.89 | 154.02 | 161.52 | 3,219,660 | +6.01(+3.87%) |
Mar 24, 2021 | 168.10 | 168.81 | 153.36 | 155.51 | 2,954,097 | -13.30(-7.88%) |
Mar 23, 2021 | 168.71 | 172.85 | 167.14 | 168.81 | 2,387,655 | +0.01(+0.01%) |
Mar 22, 2021 | 165.05 | 170.17 | 162.60 | 168.80 | 3,428,428 | +4.84(+2.95%) |
Mar 19, 2021 | 152.34 | 166.81 | 151.92 | 163.96 | 5,744,904 | +12.44(+8.21%) |
Mar 18, 2021 | 148.66 | 157.35 | 143.84 | 151.52 | 6,432,251 | +23.61(+18.46%) |
Mar 17, 2021 | 128.93 | 131.05 | 125.93 | 127.90 | 1,966,713 | -1.98(-1.52%) |
Mar 16, 2021 | 128.56 | 131.59 | 127.94 | 129.88 | 1,413,300 | +1.41(+1.09%) |
Mar 15, 2021 | 128.46 | 131.89 | 127.55 | 128.47 | 1,288,677 | +1.80(+1.42%) |
Mar 12, 2021 | 125.41 | 127.88 | 124.48 | 126.67 | 767,458 | +0.58(+0.46%) |
Mar 11, 2021 | 127.07 | 128.25 | 124.25 | 126.09 | 1,009,632 | +1.60(+1.29%) |
Mar 10, 2021 | 123.28 | 124.63 | 121.16 | 124.49 | 1,127,849 | +3.38(+2.79%) |
Mar 09, 2021 | 125.10 | 125.59 | 121.10 | 121.11 | 1,010,842 | -2.21(-1.79%) |
Mar 08, 2021 | 120.50 | 125.47 | 119.36 | 123.33 | 762,035 | +3.13(+2.61%) |
Mar 05, 2021 | 119.37 | 120.30 | 112.54 | 120.19 | 1,280,164 | +1.59(+1.34%) |
Mar 04, 2021 | 123.19 | 124.26 | 115.67 | 118.60 | 1,297,439 | -5.71(-4.59%) |
Mar 03, 2021 | 127.68 | 129.03 | 123.20 | 124.31 | 1,306,023 | -2.96(-2.33%) |
Mar 02, 2021 | 127.42 | 131.42 | 125.96 | 127.27 | 1,231,481 | +0.26(+0.21%) |
Mar 01, 2021 | 125.49 | 128.31 | 123.78 | 127.01 | 1,006,407 | +3.89(+3.16%) |
Feb 26, 2021 | 120.80 | 124.65 | 120.43 | 123.12 | 1,546,860 | +2.84(+2.36%) |
Feb 25, 2021 | 120.88 | 125.21 | 119.71 | 120.28 | 1,275,773 | -0.79(-0.65%) |
Feb 24, 2021 | 121.25 | 121.72 | 116.71 | 121.07 | 1,069,003 | +0.47(+0.39%) |
Feb 23, 2021 | 118.06 | 121.00 | 110.72 | 120.60 | 1,133,064 | +0.97(+0.81%) |
Feb 22, 2021 | 121.13 | 122.83 | 118.31 | 119.63 | 932,861 | -2.12(-1.74%) |
Feb 19, 2021 | 119.50 | 123.36 | 119.49 | 121.75 | 848,715 | +2.25(+1.88%) |
Feb 18, 2021 | 115.16 | 120.24 | 113.74 | 119.50 | 968,981 | +2.90(+2.49%) |
Feb 17, 2021 | 117.67 | 117.83 | 115.09 | 116.60 | 1,089,295 | -0.39(-0.34%) |
Feb 16, 2021 | 119.21 | 120.23 | 116.29 | 117.00 | 838,871 | -1.73(-1.46%) |
Feb 12, 2021 | 117.31 | 120.43 | 116.96 | 118.73 | 874,521 | -0.97(-0.81%) |
Feb 11, 2021 | 119.22 | 122.17 | 119.06 | 119.70 | 1,085,546 | +0.47(+0.39%) |
Feb 10, 2021 | 122.14 | 122.24 | 116.86 | 119.23 | 799,201 | -1.82(-1.50%) |
Feb 09, 2021 | 119.95 | 121.84 | 119.61 | 121.05 | 893,550 | +0.41(+0.34%) |
Feb 08, 2021 | 121.52 | 122.86 | 119.45 | 120.64 | 732,675 | -0.10(-0.09%) |
Feb 05, 2021 | 121.11 | 121.62 | 119.23 | 120.74 | 515,371 | +0.85(+0.71%) |
Feb 04, 2021 | 119.46 | 120.17 | 117.39 | 119.89 | 915,378 | +0.98(+0.83%) |
Feb 03, 2021 | 119.80 | 121.22 | 117.64 | 118.90 | 1,254,948 | +0.98(+0.84%) |
Feb 02, 2021 | 117.47 | 118.28 | 113.10 | 117.92 | 1,789,886 | +0.32(+0.27%) |
Feb 01, 2021 | 119.47 | 121.71 | 114.87 | 117.60 | 2,170,833 | -3.30(-2.73%) |
Jan 29, 2021 | 125.00 | 127.29 | 120.15 | 120.90 | 2,152,019 | -4.69(-3.73%) |
Jan 28, 2021 | 133.88 | 141.47 | 125.07 | 125.59 | 2,967,833 | -12.83(-9.27%) |
Jan 27, 2021 | 126.55 | 141.75 | 126.06 | 138.41 | 3,658,711 | +10.50(+8.21%) |
Jan 26, 2021 | 124.72 | 129.50 | 122.19 | 127.91 | 2,085,377 | +3.60(+2.90%) |
Jan 25, 2021 | 125.21 | 137.76 | 123.25 | 124.31 | 2,731,531 | +0.23(+0.18%) |
Jan 22, 2021 | 118.68 | 124.14 | 118.03 | 124.09 | 1,117,331 | +5.26(+4.43%) |
Jan 21, 2021 | 120.76 | 123.16 | 118.79 | 118.83 | 1,046,297 | -1.22(-1.02%) |
Jan 20, 2021 | 118.61 | 120.24 | 117.46 | 120.04 | 1,118,824 | +3.31(+2.84%) |
Jan 19, 2021 | 118.77 | 119.19 | 115.38 | 116.73 | 998,508 | +0.12(+0.10%) |
Jan 15, 2021 | 115.80 | 117.09 | 113.56 | 116.61 | 1,329,794 | -0.25(-0.22%) |
Jan 14, 2021 | 112.07 | 117.55 | 111.85 | 116.86 | 1,817,907 | +4.86(+4.34%) |
Jan 13, 2021 | 110.96 | 115.80 | 110.96 | 112.00 | 2,077,990 | +1.57(+1.42%) |
Jan 12, 2021 | 104.50 | 110.55 | 104.13 | 110.43 | 1,650,885 | +6.60(+6.36%) |
Jan 11, 2021 | 100.30 | 105.89 | 99.79 | 103.83 | 1,208,670 | +3.07(+3.05%) |
Jan 08, 2021 | 101.70 | 103.08 | 99.33 | 100.76 | 694,290 | -0.62(-0.61%) |
Jan 07, 2021 | 101.57 | 102.66 | 100.15 | 101.38 | 850,355 | +1.53(+1.53%) |
Jan 06, 2021 | 96.19 | 100.74 | 96.19 | 99.84 | 1,214,682 | +2.57(+2.64%) |
Jan 05, 2021 | 94.87 | 98.01 | 94.74 | 97.28 | 935,741 | +1.13(+1.18%) |
Jan 04, 2021 | 95.08 | 98.82 | 92.22 | 96.15 | 1,415,850 | +1.04(+1.09%) |
Dec 31, 2020 | 95.11 | 95.11 | 95.11 | 601,497 | -1.52(-1.58%) | |
Dec 30, 2020 | 97.63 | 99.47 | 96.33 | 96.63 | 601,497 | -0.83(-0.85%) |
Dec 29, 2020 | 97.67 | 98.49 | 95.79 | 97.46 | 789,489 | +0.22(+0.23%) |
Dec 28, 2020 | 101.24 | 101.39 | 96.66 | 97.24 | 1,267,200 | -3.32(-3.31%) |
Dec 24, 2020 | 101.00 | 101.39 | 99.97 | 100.56 | 259,984 | -0.11(-0.11%) |
Dec 23, 2020 | 101.05 | 101.56 | 100.01 | 100.67 | 756,814 | -0.04(-0.04%) |
Dec 22, 2020 | 101.80 | 102.56 | 99.78 | 100.71 | 890,023 | -1.05(-1.03%) |
Dec 21, 2020 | 100.86 | 102.24 | 99.91 | 101.76 | 959,803 | -0.64(-0.62%) |
Dec 18, 2020 | 105.91 | 106.03 | 102.08 | 102.39 | 1,708,206 | -3.05(-2.89%) |
Dec 17, 2020 | 105.53 | 106.60 | 104.46 | 105.44 | 757,087 | +0.51(+0.49%) |
Dec 16, 2020 | 103.98 | 105.46 | 102.49 | 104.92 | 1,033,277 | +1.77(+1.72%) |
Dec 15, 2020 | 100.69 | 103.20 | 99.78 | 103.15 | 1,020,604 | +3.21(+3.22%) |
Dec 14, 2020 | 98.68 | 100.25 | 98.37 | 99.94 | 1,157,518 | +1.88(+1.91%) |
Dec 11, 2020 | 97.76 | 98.89 | 96.85 | 98.06 | 1,218,541 | +0.12(+0.12%) |
Dec 10, 2020 | 99.88 | 100.75 | 96.84 | 97.94 | 1,518,270 | -3.11(-3.08%) |
Dec 09, 2020 | 101.21 | 101.90 | 98.23 | 101.05 | 1,202,690 | +0.59(+0.59%) |
Dec 08, 2020 | 98.30 | 101.14 | 98.29 | 100.46 | 872,352 | +1.12(+1.13%) |
Dec 07, 2020 | 104.23 | 104.70 | 98.69 | 99.34 | 1,571,160 | -5.05(-4.84%) |
Dec 04, 2020 | 104.07 | 104.77 | 102.93 | 104.39 | 1,114,569 | +0.63(+0.60%) |
Dec 03, 2020 | 102.54 | 105.48 | 102.28 | 103.77 | 1,120,063 | +0.90(+0.87%) |
Dec 02, 2020 | 102.68 | 103.61 | 101.59 | 102.87 | 643,439 | -0.55(-0.53%) |
Dec 01, 2020 | 103.22 | 104.31 | 102.14 | 103.42 | 1,088,840 | +1.19(+1.16%) |
Nov 30, 2020 | 102.27 | 102.56 | 98.83 | 102.23 | 1,612,107 | -0.44(-0.43%) |
Nov 27, 2020 | 104.35 | 106.46 | 101.91 | 102.67 | 622,762 | -1.93(-1.85%) |
Nov 25, 2020 | 105.92 | 106.47 | 102.42 | 104.61 | 1,035,652 | -0.89(-0.84%) |
Nov 24, 2020 | 106.68 | 107.07 | 104.11 | 105.49 | 1,276,860 | +0.36(+0.34%) |
Nov 23, 2020 | 100.21 | 105.93 | 99.55 | 105.14 | 2,278,612 | +4.55(+4.52%) |
Nov 20, 2020 | 104.31 | 106.47 | 98.16 | 100.59 | 6,045,377 | +6.23(+6.60%) |
Nov 19, 2020 | 91.79 | 94.96 | 91.45 | 94.36 | 2,708,557 | +3.62(+3.99%) |
Nov 18, 2020 | 90.52 | 91.83 | 90.13 | 90.74 | 1,452,751 | +0.52(+0.58%) |
Nov 17, 2020 | 88.52 | 91.38 | 88.08 | 90.22 | 1,286,784 | +0.64(+0.72%) |
Nov 16, 2020 | 87.13 | 89.66 | 85.10 | 89.57 | 1,623,357 | +2.19(+2.51%) |
Nov 13, 2020 | 86.94 | 88.19 | 85.53 | 87.38 | 1,175,603 | +1.12(+1.30%) |
Nov 12, 2020 | 88.20 | 90.07 | 85.67 | 86.26 | 1,347,538 | -3.19(-3.57%) |
Nov 11, 2020 | 85.92 | 89.79 | 84.75 | 89.45 | 1,346,753 | +4.49(+5.29%) |
Nov 10, 2020 | 83.69 | 87.82 | 82.47 | 84.96 | 1,507,907 | +1.07(+1.28%) |
Nov 09, 2020 | 89.27 | 90.89 | 82.13 | 83.88 | 3,413,819 | -9.31(-9.99%) |
Nov 06, 2020 | 92.60 | 93.53 | 91.43 | 93.19 | 843,663 | +0.78(+0.85%) |
Nov 05, 2020 | 93.46 | 95.37 | 92.05 | 92.41 | 1,169,583 | +0.15(+0.16%) |
Nov 04, 2020 | 90.09 | 93.09 | 90.09 | 92.26 | 1,125,967 | +2.37(+2.64%) |
Nov 03, 2020 | 87.02 | 90.37 | 86.46 | 89.89 | 982,301 | +3.86(+4.48%) |
Nov 02, 2020 | 86.08 | 87.51 | 84.34 | 86.03 | 941,997 | +0.85(+1.00%) |
Oct 30, 2020 | 87.45 | 87.80 | 83.96 | 85.18 | 1,263,834 | -2.81(-3.19%) |
Oct 29, 2020 | 88.43 | 90.02 | 87.80 | 87.99 | 936,191 | -0.47(-0.53%) |
Oct 28, 2020 | 87.90 | 90.24 | 86.90 | 88.46 | 873,715 | -1.35(-1.51%) |
Oct 27, 2020 | 90.71 | 90.96 | 89.70 | 89.81 | 430,231 | -0.58(-0.64%) |
Oct 26, 2020 | 91.29 | 92.25 | 88.78 | 90.39 | 644,349 | -2.42(-2.61%) |
Oct 23, 2020 | 91.47 | 93.02 | 90.40 | 92.81 | 673,302 | +1.61(+1.76%) |
Oct 22, 2020 | 92.04 | 92.41 | 89.91 | 91.20 | 1,272,032 | -0.36(-0.40%) |
Oct 21, 2020 | 96.59 | 96.59 | 91.26 | 91.57 | 1,173,241 | -3.90(-4.09%) |
Oct 20, 2020 | 97.41 | 97.57 | 95.26 | 95.47 | 748,474 | -2.03(-2.09%) |
Oct 19, 2020 | 97.81 | 99.32 | 97.11 | 97.50 | 1,095,314 | -0.03(-0.03%) |
Oct 16, 2020 | 98.23 | 99.40 | 97.37 | 97.53 | 734,969 | -0.26(-0.27%) |
Oct 15, 2020 | 95.25 | 98.02 | 95.01 | 97.79 | 743,457 | +0.85(+0.88%) |
Oct 14, 2020 | 98.37 | 99.47 | 96.03 | 96.94 | 1,260,471 | -1.30(-1.32%) |
Oct 13, 2020 | 95.67 | 99.21 | 94.14 | 98.24 | 1,374,760 | +5.63(+6.08%) |
Oct 12, 2020 | 93.66 | 94.70 | 91.69 | 92.61 | 584,778 | -0.44(-0.47%) |
Oct 09, 2020 | 92.19 | 93.46 | 91.39 | 93.05 | 1,936,304 | +1.24(+1.35%) |
Oct 08, 2020 | 90.66 | 91.82 | 89.71 | 91.81 | 929,427 | +1.96(+2.18%) |
Oct 07, 2020 | 91.53 | 92.85 | 89.85 | 89.85 | 1,281,423 | -0.44(-0.48%) |
Oct 06, 2020 | 92.88 | 93.41 | 90.06 | 90.29 | 1,366,944 | -1.70(-1.85%) |
Oct 05, 2020 | 88.03 | 92.24 | 88.03 | 91.99 | 1,312,764 | +4.20(+4.78%) |
Oct 02, 2020 | 84.84 | 89.47 | 84.53 | 87.79 | 1,352,054 | +0.70(+0.80%) |
Oct 01, 2020 | 85.27 | 87.58 | 84.53 | 87.09 | 1,533,882 | +3.08(+3.67%) |
Sep 30, 2020 | 83.38 | 84.90 | 82.90 | 84.01 | 1,570,571 | +1.11(+1.33%) |
Sep 29, 2020 | 82.61 | 83.96 | 81.75 | 82.90 | 768,501 | +0.83(+1.01%) |
Sep 28, 2020 | 81.60 | 82.52 | 81.42 | 82.08 | 733,258 | +1.39(+1.73%) |
Sep 25, 2020 | 80.16 | 80.94 | 79.23 | 80.68 | 1,003,033 | +0.10(+0.13%) |
Sep 24, 2020 | 81.46 | 82.48 | 80.26 | 80.58 | 1,312,482 | -1.53(-1.87%) |
Sep 23, 2020 | 81.86 | 83.00 | 81.51 | 82.11 | 1,496,871 | +0.48(+0.59%) |
Sep 22, 2020 | 80.26 | 81.83 | 79.86 | 81.63 | 777,049 | +1.64(+2.06%) |
Sep 21, 2020 | 79.34 | 80.05 | 78.26 | 79.99 | 1,125,134 | -0.98(-1.22%) |
Sep 18, 2020 | 83.37 | 83.65 | 80.02 | 80.97 | 1,539,699 | -2.28(-2.73%) |
Sep 17, 2020 | 83.89 | 85.06 | 83.02 | 83.25 | 891,819 | -1.72(-2.02%) |
Sep 16, 2020 | 86.91 | 87.66 | 84.93 | 84.96 | 1,099,012 | -1.46(-1.69%) |
Sep 15, 2020 | 87.56 | 87.69 | 85.79 | 86.42 | 834,624 | -0.35(-0.41%) |
Sep 14, 2020 | 86.23 | 86.98 | 84.64 | 86.78 | 1,744,716 | +1.86(+2.19%) |
Sep 11, 2020 | 85.05 | 86.27 | 83.50 | 84.92 | 1,219,099 | +0.67(+0.79%) |
Sep 10, 2020 | 85.74 | 89.37 | 83.75 | 84.25 | 2,179,632 | +0.77(+0.92%) |
Sep 09, 2020 | 81.07 | 83.72 | 80.24 | 83.48 | 1,426,806 | +3.24(+4.04%) |
Sep 08, 2020 | 77.46 | 81.24 | 76.63 | 80.24 | 1,448,924 | +1.69(+2.15%) |
Sep 04, 2020 | 79.89 | 80.22 | 75.95 | 78.55 | 964,384 | -1.07(-1.34%) |
Sep 03, 2020 | 81.52 | 81.89 | 79.24 | 79.61 | 1,336,757 | -2.43(-2.97%) |
Sep 02, 2020 | 82.07 | 82.53 | 79.89 | 82.05 | 1,121,298 | +0.25(+0.31%) |
Sep 01, 2020 | 81.84 | 82.68 | 81.22 | 81.80 | 1,404,703 | +0.28(+0.34%) |
Aug 31, 2020 | 83.24 | 83.40 | 80.99 | 81.52 | 2,087,567 | -1.67(-2.01%) |
Aug 28, 2020 | 85.66 | 86.90 | 82.88 | 83.19 | 1,793,552 | -1.46(-1.72%) |
Aug 27, 2020 | 85.80 | 87.64 | 83.90 | 84.65 | 4,097,324 | -7.27(-7.91%) |
Aug 26, 2020 | 89.64 | 92.33 | 88.53 | 91.92 | 3,586,168 | +3.34(+3.78%) |
Aug 25, 2020 | 92.58 | 92.89 | 87.71 | 88.58 | 1,962,514 | -3.62(-3.93%) |
Aug 24, 2020 | 93.26 | 94.50 | 91.22 | 92.20 | 1,200,301 | +0.15(+0.16%) |
Aug 21, 2020 | 91.17 | 92.41 | 89.06 | 92.05 | 1,313,083 | +3.56(+4.02%) |
Aug 20, 2020 | 88.22 | 88.87 | 87.68 | 88.49 | 645,191 | -0.49(-0.55%) |
Aug 19, 2020 | 89.72 | 90.10 | 88.10 | 88.99 | 1,095,887 | -0.66(-0.74%) |
Aug 18, 2020 | 90.80 | 91.20 | 89.01 | 89.65 | 826,466 | -0.90(-1.00%) |
Aug 17, 2020 | 88.88 | 90.57 | 88.24 | 90.55 | 914,932 | +2.69(+3.07%) |
Aug 14, 2020 | 87.30 | 89.00 | 86.66 | 87.85 | 1,187,017 | +0.81(+0.93%) |
Aug 13, 2020 | 86.45 | 87.87 | 86.29 | 87.05 | 576,871 | +0.01(+0.01%) |
Aug 12, 2020 | 87.41 | 87.78 | 85.64 | 87.04 | 726,853 | +0.71(+0.82%) |
Aug 11, 2020 | 88.01 | 88.13 | 85.52 | 86.33 | 1,011,171 | -0.84(-0.96%) |
Aug 10, 2020 | 87.02 | 87.87 | 85.55 | 87.17 | 784,383 | +0.62(+0.72%) |
Aug 07, 2020 | 83.10 | 86.70 | 82.69 | 86.54 | 1,663,181 | +3.19(+3.82%) |
Aug 06, 2020 | 82.84 | 83.60 | 81.84 | 83.36 | 758,978 | +0.99(+1.21%) |
Aug 05, 2020 | 81.93 | 82.76 | 80.92 | 82.36 | 850,752 | +0.72(+0.89%) |
Aug 04, 2020 | 80.29 | 81.70 | 78.90 | 81.64 | 902,189 | +0.86(+1.07%) |
Aug 03, 2020 | 81.28 | 84.57 | 80.77 | 80.78 | 1,664,395 | -0.15(-0.18%) |
Jul 31, 2020 | 81.75 | 82.04 | 79.34 | 80.92 | 1,007,339 | -0.49(-0.60%) |
Jul 30, 2020 | 79.02 | 81.60 | 78.76 | 81.42 | 1,640,512 | +1.90(+2.39%) |
Jul 29, 2020 | 78.06 | 80.04 | 77.70 | 79.51 | 979,368 | +1.95(+2.52%) |
Jul 28, 2020 | 80.38 | 80.52 | 77.45 | 77.56 | 753,146 | -2.87(-3.57%) |
Jul 27, 2020 | 79.01 | 80.45 | 78.25 | 80.43 | 711,305 | +1.56(+1.98%) |
Jul 24, 2020 | 78.43 | 79.33 | 77.72 | 78.87 | 795,041 | -0.37(-0.47%) |
Jul 23, 2020 | 79.74 | 82.03 | 78.56 | 79.24 | 1,541,158 | -0.92(-1.15%) |
Jul 22, 2020 | 76.25 | 80.68 | 76.23 | 80.16 | 1,627,615 | +3.93(+5.15%) |
Jul 21, 2020 | 75.75 | 77.17 | 75.30 | 76.24 | 789,391 | +0.91(+1.21%) |
Jul 20, 2020 | 77.35 | 77.35 | 74.81 | 75.32 | 1,007,992 | -2.09(-2.70%) |
Jul 17, 2020 | 78.59 | 78.63 | 76.72 | 77.41 | 848,502 | -0.54(-0.69%) |
Jul 16, 2020 | 77.78 | 78.63 | 77.35 | 77.95 | 849,828 | -0.43(-0.55%) |
Jul 15, 2020 | 78.80 | 78.80 | 77.07 | 78.38 | 866,217 | +1.41(+1.84%) |
Jul 14, 2020 | 76.13 | 77.05 | 74.95 | 76.97 | 1,101,095 | +0.38(+0.49%) |
Jul 13, 2020 | 78.92 | 79.80 | 76.56 | 76.59 | 1,059,724 | -1.95(-2.48%) |
Jul 10, 2020 | 78.54 | 79.11 | 77.54 | 78.54 | 708,529 | +0.36(+0.46%) |
Jul 09, 2020 | 79.44 | 79.85 | 77.00 | 78.18 | 1,200,447 | -1.25(-1.57%) |
Jul 08, 2020 | 77.68 | 79.44 | 77.15 | 79.42 | 1,244,018 | +2.14(+2.77%) |
Jul 07, 2020 | 77.21 | 78.11 | 76.86 | 77.28 | 875,702 | -0.31(-0.40%) |
Jul 06, 2020 | 78.36 | 78.41 | 77.18 | 77.59 | 885,392 | +0.74(+0.96%) |
Jul 02, 2020 | 79.45 | 79.89 | 76.02 | 76.86 | 1,163,416 | -1.50(-1.91%) |
Jul 01, 2020 | 76.10 | 78.60 | 75.77 | 78.35 | 1,595,251 | +2.60(+3.43%) |
Jun 30, 2020 | 75.30 | 76.00 | 74.38 | 75.76 | 1,354,288 | +0.02(+0.02%) |
Jun 29, 2020 | 77.51 | 77.70 | 75.19 | 75.74 | 1,121,177 | -1.14(-1.48%) |
Jun 26, 2020 | 76.95 | 78.27 | 76.79 | 76.87 | 1,397,572 | -0.44(-0.57%) |
Jun 25, 2020 | 76.65 | 77.43 | 75.68 | 77.32 | 754,080 | +0.06(+0.08%) |
Jun 24, 2020 | 77.62 | 78.27 | 75.31 | 77.25 | 1,191,159 | -1.04(-1.33%) |
Jun 23, 2020 | 79.81 | 80.30 | 77.95 | 78.30 | 1,690,484 | -0.28(-0.35%) |
Jun 22, 2020 | 79.44 | 80.34 | 78.17 | 78.57 | 881,680 | -0.54(-0.68%) |
Jun 19, 2020 | 80.86 | 81.54 | 78.95 | 79.11 | 2,240,987 | -0.47(-0.59%) |
Jun 18, 2020 | 79.27 | 81.41 | 77.84 | 79.58 | 1,975,955 | -0.48(-0.60%) |
Jun 17, 2020 | 78.78 | 80.19 | 78.21 | 80.06 | 1,116,280 | +1.28(+1.63%) |
Jun 16, 2020 | 78.63 | 79.15 | 75.53 | 78.78 | 1,888,491 | +2.38(+3.12%) |
Jun 15, 2020 | 71.86 | 76.86 | 71.86 | 76.39 | 1,387,364 | +2.31(+3.12%) |
Jun 12, 2020 | 76.30 | 76.67 | 72.23 | 74.08 | 1,496,192 | +0.65(+0.88%) |
Jun 11, 2020 | 75.10 | 76.52 | 72.75 | 73.44 | 1,400,491 | -4.54(-5.82%) |
Jun 10, 2020 | 79.67 | 80.29 | 77.06 | 77.97 | 1,466,648 | -1.32(-1.67%) |
Jun 09, 2020 | 77.53 | 80.30 | 76.93 | 79.29 | 1,324,238 | +0.47(+0.60%) |
Jun 08, 2020 | 79.44 | 79.89 | 78.32 | 78.82 | 1,393,994 | -0.18(-0.23%) |
Jun 05, 2020 | 80.86 | 80.98 | 77.59 | 79.01 | 1,816,194 | +0.48(+0.61%) |
Jun 04, 2020 | 78.34 | 81.04 | 77.92 | 78.53 | 2,362,470 | -0.30(-0.39%) |
Jun 03, 2020 | 80.37 | 80.69 | 78.70 | 78.83 | 2,383,238 | -0.63(-0.79%) |
Jun 02, 2020 | 74.82 | 79.46 | 74.56 | 79.46 | 2,188,608 | +4.41(+5.87%) |