Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 113.86 | 113.86 | 113.86 | 2,421,866 | +0.98(+0.87%) | |
Dec 30, 2020 | 112.71 | 113.60 | 112.49 | 112.88 | 2,421,866 | +1.01(+0.90%) |
Dec 29, 2020 | 113.48 | 113.95 | 111.69 | 111.87 | 4,949,995 | -0.80(-0.71%) |
Dec 28, 2020 | 113.34 | 113.44 | 111.78 | 112.67 | 2,534,799 | +0.04(+0.04%) |
Dec 24, 2020 | 111.08 | 112.74 | 110.89 | 112.63 | 1,683,100 | +1.99(+1.80%) |
Dec 23, 2020 | 111.04 | 111.20 | 109.61 | 110.64 | 2,905,655 | +0.12(+0.11%) |
Dec 22, 2020 | 110.82 | 111.67 | 110.19 | 110.52 | 3,802,482 | -1.97(-1.75%) |
Dec 21, 2020 | 112.47 | 113.14 | 110.35 | 112.49 | 4,211,992 | -2.32(-2.02%) |
Dec 18, 2020 | 115.39 | 115.49 | 113.13 | 114.81 | 6,349,000 | +0.11(+0.10%) |
Dec 17, 2020 | 114.73 | 115.03 | 113.66 | 114.70 | 3,944,273 | +0.53(+0.46%) |
Dec 16, 2020 | 114.65 | 115.45 | 113.70 | 114.17 | 3,659,787 | -0.51(-0.44%) |
Dec 15, 2020 | 114.48 | 114.84 | 113.25 | 114.68 | 3,164,104 | +1.05(+0.92%) |
Dec 14, 2020 | 115.54 | 115.80 | 113.53 | 113.63 | 3,691,779 | -1.19(-1.04%) |
Dec 11, 2020 | 114.25 | 115.39 | 113.57 | 114.82 | 3,786,200 | -0.01(-0.01%) |
Dec 10, 2020 | 112.34 | 115.60 | 112.25 | 114.83 | 10,790,222 | +0.25(+0.22%) |
Dec 09, 2020 | 116.00 | 116.43 | 113.97 | 114.58 | 6,429,409 | -3.41(-2.89%) |
Dec 08, 2020 | 120.00 | 121.83 | 117.49 | 117.99 | 4,837,597 | +1.06(+0.91%) |
Dec 07, 2020 | 117.94 | 118.19 | 116.64 | 116.93 | 3,685,462 | -0.20(-0.17%) |
Dec 04, 2020 | 116.52 | 117.70 | 115.29 | 117.13 | 3,444,800 | +1.08(+0.93%) |
Dec 03, 2020 | 115.13 | 117.33 | 114.95 | 116.05 | 3,347,419 | +0.53(+0.46%) |
Dec 02, 2020 | 115.44 | 116.49 | 114.33 | 115.52 | 2,478,903 | -0.27(-0.23%) |
Dec 01, 2020 | 116.47 | 117.35 | 115.55 | 115.79 | 3,635,634 | +0.61(+0.53%) |
Nov 30, 2020 | 114.63 | 115.33 | 112.89 | 115.18 | 3,734,973 | -0.35(-0.30%) |
Nov 27, 2020 | 115.08 | 115.81 | 114.67 | 115.53 | 1,706,900 | +0.55(+0.48%) |
Nov 25, 2020 | 114.81 | 115.31 | 112.30 | 114.98 | 3,663,300 | +0.10(+0.09%) |
Nov 24, 2020 | 113.83 | 115.00 | 113.12 | 114.88 | 4,376,263 | +2.78(+2.48%) |
Nov 23, 2020 | 114.13 | 114.20 | 111.56 | 112.10 | 2,896,555 | -0.97(-0.86%) |
Nov 20, 2020 | 112.69 | 114.14 | 112.34 | 113.07 | 4,370,600 | +0.05(+0.04%) |
Nov 19, 2020 | 111.37 | 113.20 | 109.26 | 113.02 | 6,913,416 | +5.05(+4.68%) |
Nov 18, 2020 | 109.75 | 110.36 | 107.91 | 107.97 | 2,861,842 | -1.98(-1.80%) |
Nov 17, 2020 | 108.79 | 110.42 | 108.17 | 109.95 | 2,524,705 | +0.24(+0.22%) |
Nov 16, 2020 | 110.77 | 111.44 | 108.61 | 109.71 | 3,215,044 | +0.86(+0.79%) |
Nov 13, 2020 | 106.80 | 109.25 | 106.27 | 108.85 | 2,620,200 | +3.15(+2.98%) |
Nov 12, 2020 | 106.55 | 107.19 | 105.22 | 105.70 | 2,760,552 | -1.66(-1.55%) |
Nov 11, 2020 | 108.01 | 108.39 | 105.42 | 107.36 | 3,031,927 | +0.56(+0.52%) |
Nov 10, 2020 | 108.10 | 108.53 | 106.36 | 106.80 | 5,180,071 | -2.30(-2.11%) |
Nov 09, 2020 | 109.75 | 117.53 | 109.04 | 109.10 | 8,322,679 | +6.03(+5.85%) |
Nov 06, 2020 | 102.21 | 103.40 | 101.74 | 103.07 | 2,825,900 | +0.91(+0.89%) |
Nov 05, 2020 | 102.20 | 103.58 | 101.78 | 102.16 | 3,678,702 | +0.97(+0.96%) |
Nov 04, 2020 | 101.47 | 102.50 | 100.76 | 101.19 | 5,508,727 | +2.24(+2.26%) |
Nov 03, 2020 | 98.03 | 99.89 | 97.62 | 98.95 | 3,593,212 | +1.66(+1.71%) |
Nov 02, 2020 | 96.92 | 97.88 | 95.95 | 97.29 | 3,531,831 | +1.82(+1.91%) |
Oct 30, 2020 | 94.75 | 95.56 | 93.35 | 95.47 | 6,677,200 | -0.30(-0.31%) |
Oct 29, 2020 | 93.62 | 96.72 | 92.81 | 95.77 | 5,087,360 | +2.25(+2.41%) |
Oct 28, 2020 | 97.00 | 98.25 | 93.21 | 93.52 | 9,223,547 | -3.09(-3.20%) |
Oct 27, 2020 | 98.51 | 99.53 | 96.25 | 96.61 | 6,888,543 | -1.77(-1.80%) |
Oct 26, 2020 | 99.89 | 100.05 | 96.72 | 98.38 | 4,892,978 | -2.80(-2.77%) |
Oct 23, 2020 | 101.41 | 101.90 | 100.19 | 101.18 | 2,232,900 | +0.30(+0.30%) |
Oct 22, 2020 | 99.50 | 101.06 | 98.40 | 100.88 | 3,174,409 | +1.52(+1.53%) |
Oct 21, 2020 | 98.89 | 100.60 | 98.64 | 99.36 | 3,907,710 | -0.17(-0.17%) |
Oct 20, 2020 | 99.11 | 100.23 | 98.36 | 99.53 | 2,889,407 | +0.79(+0.80%) |
Oct 19, 2020 | 101.36 | 101.52 | 98.46 | 98.74 | 3,800,221 | -2.48(-2.45%) |
Oct 16, 2020 | 102.31 | 103.53 | 101.00 | 101.22 | 2,886,100 | -0.59(-0.58%) |
Oct 15, 2020 | 101.23 | 102.06 | 100.32 | 101.81 | 3,689,034 | -0.90(-0.88%) |
Oct 14, 2020 | 104.76 | 105.33 | 101.80 | 102.71 | 4,643,417 | -2.05(-1.96%) |
Oct 13, 2020 | 106.75 | 107.08 | 104.71 | 104.76 | 4,155,001 | -1.92(-1.80%) |
Oct 12, 2020 | 105.59 | 107.20 | 104.56 | 106.68 | 4,772,461 | +1.57(+1.49%) |
Oct 09, 2020 | 103.88 | 105.27 | 103.15 | 105.11 | 2,484,700 | +1.72(+1.66%) |
Oct 08, 2020 | 103.33 | 104.20 | 102.64 | 103.39 | 2,680,590 | +0.97(+0.95%) |
Oct 07, 2020 | 102.96 | 103.63 | 101.78 | 102.42 | 3,744,205 | +0.06(+0.06%) |
Oct 06, 2020 | 102.66 | 104.74 | 101.86 | 102.36 | 4,581,508 | +1.54(+1.53%) |
Oct 05, 2020 | 102.80 | 102.99 | 100.06 | 100.82 | 4,268,129 | -0.83(-0.82%) |
Oct 02, 2020 | 101.90 | 102.95 | 100.90 | 101.65 | 3,257,200 | -2.60(-2.49%) |
Oct 01, 2020 | 104.29 | 105.80 | 103.38 | 104.25 | 2,943,581 | +1.20(+1.16%) |
Sep 30, 2020 | 103.96 | 104.25 | 102.07 | 103.05 | 5,067,328 | -0.54(-0.52%) |
Sep 29, 2020 | 103.58 | 104.74 | 103.41 | 103.59 | 3,660,204 | -0.48(-0.46%) |
Sep 28, 2020 | 104.00 | 104.67 | 103.19 | 104.07 | 3,649,885 | +1.94(+1.90%) |
Sep 25, 2020 | 98.00 | 102.50 | 97.53 | 102.13 | 4,459,400 | +3.85(+3.92%) |
Sep 24, 2020 | 98.17 | 99.67 | 96.77 | 98.28 | 4,944,751 | -1.07(-1.08%) |
Sep 23, 2020 | 100.56 | 101.37 | 98.50 | 99.35 | 4,648,583 | -1.74(-1.72%) |
Sep 22, 2020 | 100.07 | 101.20 | 98.46 | 101.09 | 3,664,016 | +1.48(+1.49%) |
Sep 21, 2020 | 101.24 | 102.00 | 98.16 | 99.61 | 6,951,849 | -3.89(-3.76%) |
Sep 18, 2020 | 104.16 | 104.70 | 101.90 | 103.50 | 15,881,900 | -0.30(-0.29%) |
Sep 17, 2020 | 100.14 | 103.86 | 99.73 | 103.80 | 6,920,670 | +1.54(+1.51%) |
Sep 16, 2020 | 101.06 | 103.35 | 100.84 | 102.26 | 7,866,698 | +1.67(+1.66%) |
Sep 15, 2020 | 98.24 | 101.41 | 98.00 | 100.59 | 5,667,044 | +3.42(+3.52%) |
Sep 14, 2020 | 94.75 | 97.69 | 94.19 | 97.17 | 5,031,299 | +4.11(+4.42%) |
Sep 11, 2020 | 95.41 | 96.07 | 92.15 | 93.06 | 6,057,900 | -1.94(-2.04%) |
Sep 10, 2020 | 96.82 | 98.77 | 94.48 | 95.00 | 4,106,901 | -1.43(-1.48%) |
Sep 09, 2020 | 96.83 | 96.83 | 94.64 | 96.43 | 4,582,655 | +1.45(+1.53%) |
Sep 08, 2020 | 97.58 | 97.96 | 94.74 | 94.98 | 7,057,210 | -4.05(-4.09%) |
Sep 04, 2020 | 101.05 | 101.79 | 98.03 | 99.03 | 5,882,800 | -1.63(-1.62%) |
Sep 03, 2020 | 103.17 | 103.37 | 99.37 | 100.66 | 7,170,362 | -2.47(-2.40%) |
Sep 02, 2020 | 100.00 | 103.63 | 99.41 | 103.13 | 4,505,808 | +3.76(+3.78%) |
Sep 01, 2020 | 99.44 | 99.99 | 98.64 | 99.37 | 4,219,232 | -0.21(-0.21%) |
Aug 31, 2020 | 100.02 | 101.04 | 98.83 | 99.58 | 4,930,604 | -0.58(-0.58%) |
Aug 28, 2020 | 99.26 | 100.17 | 98.26 | 100.16 | 3,014,300 | +1.16(+1.17%) |
Aug 27, 2020 | 99.72 | 99.72 | 97.65 | 99.00 | 4,962,827 | +1.06(+1.08%) |
Aug 26, 2020 | 98.72 | 99.20 | 97.63 | 97.94 | 2,943,224 | -0.30(-0.31%) |
Aug 25, 2020 | 96.65 | 98.45 | 96.26 | 98.24 | 3,663,600 | +2.02(+2.10%) |
Aug 24, 2020 | 96.43 | 97.46 | 94.99 | 96.22 | 6,828,562 | +0.59(+0.62%) |
Aug 21, 2020 | 96.57 | 97.59 | 95.05 | 95.63 | 6,789,900 | -1.37(-1.41%) |
Aug 20, 2020 | 99.53 | 99.72 | 96.82 | 97.00 | 6,029,008 | -3.44(-3.42%) |
Aug 19, 2020 | 103.43 | 104.40 | 100.20 | 100.44 | 5,469,841 | -2.23(-2.17%) |
Aug 18, 2020 | 102.16 | 103.54 | 101.55 | 102.67 | 4,318,860 | +0.49(+0.48%) |
Aug 17, 2020 | 100.29 | 102.72 | 99.97 | 102.18 | 3,473,747 | +2.41(+2.42%) |
Aug 14, 2020 | 98.94 | 100.10 | 98.51 | 99.77 | 2,182,200 | +0.29(+0.29%) |
Aug 13, 2020 | 98.22 | 100.25 | 97.99 | 99.48 | 2,541,445 | +1.51(+1.54%) |
Aug 12, 2020 | 98.89 | 100.18 | 97.89 | 97.97 | 4,012,259 | -0.25(-0.25%) |
Aug 11, 2020 | 98.90 | 99.89 | 96.99 | 98.22 | 6,512,114 | -1.12(-1.13%) |
Aug 10, 2020 | 103.68 | 103.93 | 99.00 | 99.34 | 7,090,480 | -4.57(-4.40%) |
Aug 07, 2020 | 101.51 | 103.99 | 100.22 | 103.91 | 4,631,400 | +1.53(+1.49%) |
Aug 06, 2020 | 100.90 | 103.69 | 99.39 | 102.38 | 9,840,791 | +4.38(+4.47%) |
Aug 05, 2020 | 100.72 | 100.97 | 97.62 | 98.00 | 5,283,335 | -1.65(-1.66%) |
Aug 04, 2020 | 100.20 | 101.83 | 99.32 | 99.65 | 5,031,708 | -0.89(-0.89%) |
Aug 03, 2020 | 100.52 | 101.35 | 99.28 | 100.54 | 5,105,311 | +0.75(+0.75%) |
Jul 31, 2020 | 100.47 | 100.47 | 98.86 | 99.79 | 3,472,200 | -0.66(-0.66%) |
Jul 30, 2020 | 99.70 | 100.68 | 98.84 | 100.45 | 3,604,362 | -0.91(-0.90%) |
Jul 29, 2020 | 100.30 | 101.71 | 99.69 | 101.36 | 2,144,484 | +1.46(+1.47%) |
Jul 28, 2020 | 100.86 | 101.31 | 99.18 | 99.90 | 3,800,021 | -1.25(-1.24%) |
Jul 27, 2020 | 100.17 | 101.53 | 99.50 | 101.15 | 2,736,971 | +0.52(+0.52%) |
Jul 24, 2020 | 101.79 | 102.17 | 99.87 | 100.63 | 2,095,100 | -1.56(-1.53%) |
Jul 23, 2020 | 102.73 | 104.29 | 101.51 | 102.19 | 4,905,204 | -0.25(-0.24%) |
Jul 22, 2020 | 101.61 | 102.66 | 101.46 | 102.44 | 2,516,696 | +0.83(+0.82%) |
Jul 21, 2020 | 102.69 | 102.98 | 101.35 | 101.61 | 3,179,865 | -0.46(-0.45%) |
Jul 20, 2020 | 102.55 | 103.63 | 101.78 | 102.07 | 4,117,756 | -0.53(-0.52%) |
Jul 17, 2020 | 100.91 | 102.99 | 99.42 | 102.60 | 5,067,400 | +3.22(+3.24%) |
Jul 16, 2020 | 100.25 | 100.69 | 98.82 | 99.38 | 3,571,046 | -1.36(-1.35%) |
Jul 15, 2020 | 98.96 | 102.02 | 98.60 | 100.74 | 5,643,749 | +3.20(+3.28%) |
Jul 14, 2020 | 93.85 | 97.69 | 93.62 | 97.54 | 5,134,305 | +3.18(+3.37%) |
Jul 13, 2020 | 96.76 | 97.18 | 94.19 | 94.36 | 4,305,713 | -1.62(-1.69%) |
Jul 10, 2020 | 94.81 | 96.21 | 94.36 | 95.98 | 4,769,800 | +1.16(+1.22%) |
Jul 09, 2020 | 97.10 | 97.63 | 93.90 | 94.82 | 4,720,302 | -2.48(-2.55%) |
Jul 08, 2020 | 96.99 | 97.69 | 95.89 | 97.30 | 3,535,859 | +0.49(+0.51%) |
Jul 07, 2020 | 97.96 | 99.85 | 96.46 | 96.81 | 4,228,714 | -1.30(-1.33%) |
Jul 06, 2020 | 99.43 | 99.87 | 97.84 | 98.11 | 2,960,404 | -0.14(-0.14%) |
Jul 02, 2020 | 100.00 | 100.72 | 98.06 | 98.25 | 2,663,300 | -0.25(-0.25%) |
Jul 01, 2020 | 97.88 | 98.98 | 96.96 | 98.50 | 4,013,111 | +0.88(+0.90%) |
Jun 30, 2020 | 96.28 | 98.02 | 96.01 | 97.62 | 4,393,410 | +0.61(+0.63%) |
Jun 29, 2020 | 95.16 | 97.04 | 93.75 | 97.01 | 5,012,534 | +2.09(+2.20%) |
Jun 26, 2020 | 97.24 | 97.90 | 94.50 | 94.92 | 20,213,700 | -2.51(-2.58%) |
Jun 25, 2020 | 96.63 | 97.74 | 96.05 | 97.43 | 3,708,596 | +0.82(+0.85%) |
Jun 24, 2020 | 101.02 | 101.60 | 96.35 | 96.61 | 5,705,049 | -5.35(-5.25%) |
Jun 23, 2020 | 102.33 | 103.20 | 101.10 | 101.96 | 3,608,205 | +0.67(+0.66%) |
Jun 22, 2020 | 99.79 | 102.50 | 99.49 | 101.29 | 4,970,537 | +1.24(+1.24%) |
Jun 19, 2020 | 105.34 | 105.34 | 99.21 | 100.05 | 7,937,600 | -3.98(-3.83%) |
Jun 18, 2020 | 103.45 | 104.36 | 102.38 | 104.03 | 3,445,132 | +0.88(+0.85%) |
Jun 17, 2020 | 103.64 | 104.31 | 102.17 | 103.15 | 3,143,759 | -0.17(-0.16%) |
Jun 16, 2020 | 102.74 | 104.25 | 101.42 | 103.32 | 3,927,991 | +3.38(+3.38%) |
Jun 15, 2020 | 99.15 | 100.93 | 97.60 | 99.94 | 4,434,703 | -0.40(-0.40%) |
Jun 12, 2020 | 102.40 | 102.62 | 98.45 | 100.34 | 4,836,800 | +0.49(+0.49%) |
Jun 11, 2020 | 105.25 | 105.40 | 98.83 | 99.85 | 6,983,153 | -6.82(-6.39%) |
Jun 10, 2020 | 107.55 | 108.40 | 105.13 | 106.67 | 4,297,696 | -0.72(-0.67%) |
Jun 09, 2020 | 106.98 | 108.76 | 106.75 | 107.39 | 4,525,055 | +0.51(+0.48%) |
Jun 08, 2020 | 109.14 | 109.71 | 106.32 | 106.88 | 5,068,934 | -2.67(-2.44%) |
Jun 05, 2020 | 107.48 | 109.84 | 106.22 | 109.55 | 6,215,800 | +3.80(+3.59%) |
Jun 04, 2020 | 108.47 | 108.84 | 105.04 | 105.75 | 4,265,163 | -3.09(-2.84%) |
Jun 03, 2020 | 108.79 | 109.25 | 106.91 | 108.84 | 3,924,561 | +1.02(+0.95%) |
Jun 02, 2020 | 108.94 | 109.50 | 106.79 | 107.82 | 3,752,560 | -1.05(-0.96%) |
Jun 01, 2020 | 106.33 | 109.08 | 106.33 | 108.87 | 3,407,558 | +2.10(+1.97%) |
May 29, 2020 | 106.56 | 107.07 | 104.71 | 106.77 | 5,377,200 | +0.58(+0.55%) |
May 28, 2020 | 105.80 | 107.69 | 104.96 | 106.19 | 3,773,150 | +0.84(+0.80%) |
May 27, 2020 | 105.76 | 106.32 | 102.94 | 105.35 | 3,381,620 | +0.11(+0.10%) |
May 26, 2020 | 106.61 | 106.88 | 104.33 | 105.24 | 4,137,438 | +1.31(+1.26%) |
May 22, 2020 | 103.56 | 104.49 | 102.93 | 103.93 | 3,035,400 | +0.35(+0.34%) |
May 21, 2020 | 105.49 | 105.55 | 103.07 | 103.58 | 2,951,920 | -2.22(-2.10%) |
May 20, 2020 | 104.04 | 106.04 | 103.44 | 105.80 | 4,425,061 | +3.32(+3.24%) |
May 19, 2020 | 104.59 | 106.16 | 101.89 | 102.48 | 6,305,648 | -2.57(-2.45%) |
May 18, 2020 | 102.15 | 106.51 | 101.80 | 105.05 | 5,026,651 | +5.03(+5.03%) |
May 15, 2020 | 99.29 | 100.64 | 98.19 | 100.02 | 3,755,500 | +0.70(+0.70%) |
May 14, 2020 | 99.69 | 99.87 | 96.94 | 99.32 | 5,779,968 | +0.46(+0.47%) |
May 13, 2020 | 99.48 | 101.19 | 97.50 | 98.86 | 6,212,292 | -1.41(-1.41%) |
May 12, 2020 | 101.96 | 102.54 | 100.07 | 100.27 | 7,031,717 | -1.46(-1.44%) |
May 11, 2020 | 104.12 | 104.34 | 101.50 | 101.73 | 6,577,373 | -3.05(-2.91%) |
May 08, 2020 | 106.69 | 108.83 | 103.42 | 104.78 | 8,497,100 | -2.54(-2.37%) |
May 07, 2020 | 105.49 | 108.37 | 105.05 | 107.32 | 4,235,667 | +1.83(+1.73%) |
May 06, 2020 | 105.00 | 107.06 | 104.42 | 105.49 | 3,863,605 | +1.66(+1.60%) |
May 05, 2020 | 102.13 | 105.12 | 102.06 | 103.83 | 3,330,720 | +2.29(+2.26%) |
May 04, 2020 | 99.43 | 101.70 | 99.00 | 101.54 | 3,496,345 | +1.29(+1.29%) |
May 01, 2020 | 101.19 | 102.15 | 99.67 | 100.25 | 2,984,600 | -2.81(-2.73%) |
Apr 30, 2020 | 103.93 | 104.26 | 102.09 | 103.06 | 3,281,970 | -1.67(-1.59%) |
Apr 29, 2020 | 102.00 | 105.58 | 101.68 | 104.73 | 4,935,430 | +4.95(+4.96%) |
Apr 28, 2020 | 100.84 | 101.20 | 99.01 | 99.78 | 4,735,377 | +0.60(+0.60%) |
Apr 27, 2020 | 97.49 | 99.38 | 96.48 | 99.18 | 3,202,505 | +2.89(+3.00%) |
Apr 24, 2020 | 95.29 | 96.69 | 93.62 | 96.29 | 3,279,200 | +1.68(+1.78%) |
Apr 23, 2020 | 94.95 | 96.65 | 93.79 | 94.61 | 2,496,276 | -0.79(-0.83%) |
Apr 22, 2020 | 94.29 | 96.46 | 93.33 | 95.40 | 3,742,817 | +3.64(+3.97%) |
Apr 21, 2020 | 94.87 | 95.60 | 91.40 | 91.76 | 3,795,350 | -5.48(-5.64%) |
Apr 20, 2020 | 98.83 | 99.78 | 96.83 | 97.24 | 3,060,753 | -3.39(-3.37%) |
Apr 17, 2020 | 98.89 | 100.77 | 98.00 | 100.63 | 4,171,800 | +4.90(+5.12%) |
Apr 16, 2020 | 95.11 | 96.05 | 93.02 | 95.73 | 4,142,418 | +2.07(+2.21%) |
Apr 15, 2020 | 94.76 | 95.39 | 92.83 | 93.66 | 6,378,218 | -3.19(-3.29%) |
Apr 14, 2020 | 98.80 | 98.80 | 95.36 | 96.85 | 6,405,232 | -0.12(-0.12%) |
Apr 13, 2020 | 97.99 | 98.40 | 94.61 | 96.97 | 3,721,105 | -2.25(-2.27%) |
Apr 09, 2020 | 100.10 | 101.82 | 97.91 | 99.22 | 3,830,500 | +0.85(+0.86%) |
Apr 08, 2020 | 95.68 | 98.83 | 94.53 | 98.37 | 3,847,315 | +3.75(+3.96%) |
Apr 07, 2020 | 99.90 | 100.42 | 94.47 | 94.62 | 3,622,363 | -1.24(-1.29%) |
Apr 06, 2020 | 91.58 | 96.53 | 90.13 | 95.86 | 7,687,730 | +9.67(+11.22%) |
Apr 03, 2020 | 88.27 | 89.72 | 84.37 | 86.19 | 3,739,900 | -2.56(-2.88%) |
Apr 02, 2020 | 85.92 | 89.41 | 85.00 | 88.75 | 3,913,708 | +0.74(+0.84%) |
Apr 01, 2020 | 91.00 | 92.00 | 87.44 | 88.01 | 4,127,742 | -6.98(-7.35%) |
Mar 31, 2020 | 95.88 | 97.99 | 94.08 | 94.99 | 8,472,169 | -3.34(-3.40%) |
Mar 30, 2020 | 93.95 | 98.74 | 93.74 | 98.33 | 4,787,764 | +4.38(+4.66%) |
Mar 27, 2020 | 94.54 | 96.79 | 92.02 | 93.95 | 7,067,500 | -3.74(-3.83%) |
Mar 26, 2020 | 92.23 | 98.35 | 90.50 | 97.69 | 5,698,933 | +6.49(+7.12%) |
Mar 25, 2020 | 86.60 | 94.59 | 85.09 | 91.20 | 5,644,879 | +4.55(+5.25%) |
Mar 24, 2020 | 81.62 | 87.38 | 80.74 | 86.65 | 6,874,945 | +9.65(+12.53%) |
Mar 23, 2020 | 81.42 | 81.73 | 74.85 | 77.00 | 9,240,462 | -4.77(-5.83%) |
Mar 20, 2020 | 87.11 | 89.59 | 81.14 | 81.77 | 9,676,600 | -2.69(-3.18%) |
Mar 19, 2020 | 80.50 | 85.99 | 73.50 | 84.46 | 9,574,578 | +3.51(+4.34%) |
Mar 18, 2020 | 84.67 | 86.92 | 75.91 | 80.95 | 9,787,794 | -9.94(-10.94%) |
Mar 17, 2020 | 88.45 | 91.17 | 83.91 | 90.89 | 8,093,484 | +4.71(+5.47%) |
Mar 16, 2020 | 93.69 | 94.81 | 84.76 | 86.18 | 11,294,740 | -17.24(-16.67%) |
Mar 13, 2020 | 100.16 | 103.65 | 95.36 | 103.42 | 8,218,200 | +1.00(+0.98%) |
Mar 12, 2020 | 95.20 | 102.42 | 93.58 | 102.42 | 13,488,820 | +0.00(+0.00%) |
Mar 11, 2020 | 103.80 | 108.04 | 101.88 | 102.42 | 8,778,520 | -4.61(-4.31%) |
Mar 10, 2020 | 102.75 | 107.09 | 99.10 | 107.03 | 8,579,606 | +7.00(+7.00%) |
Mar 09, 2020 | 99.87 | 103.00 | 98.11 | 100.03 | 5,444,509 | -6.78(-6.35%) |
Mar 06, 2020 | 103.98 | 107.38 | 103.07 | 106.81 | 4,426,300 | -2.44(-2.23%) |
Mar 05, 2020 | 109.15 | 111.53 | 107.64 | 109.25 | 4,642,122 | -2.93(-2.61%) |
Mar 04, 2020 | 111.00 | 112.91 | 109.38 | 112.18 | 5,787,536 | +2.81(+2.57%) |
Mar 03, 2020 | 113.00 | 114.95 | 108.39 | 109.37 | 5,171,135 | -4.86(-4.25%) |
Mar 02, 2020 | 108.64 | 114.29 | 107.17 | 114.23 | 5,513,224 | +4.87(+4.45%) |
Feb 28, 2020 | 105.12 | 109.51 | 104.58 | 109.36 | 7,131,700 | +0.82(+0.76%) |
Feb 27, 2020 | 110.79 | 112.74 | 108.16 | 108.54 | 6,823,599 | -4.33(-3.84%) |
Feb 26, 2020 | 113.80 | 115.26 | 112.07 | 112.87 | 3,917,915 | -0.38(-0.34%) |
Feb 25, 2020 | 116.79 | 117.28 | 113.05 | 113.25 | 4,117,478 | -3.34(-2.86%) |
Feb 24, 2020 | 117.00 | 118.88 | 116.04 | 116.59 | 3,704,855 | -2.90(-2.43%) |
Feb 21, 2020 | 121.52 | 121.79 | 118.64 | 119.49 | 3,563,600 | -2.35(-1.93%) |
Feb 20, 2020 | 123.30 | 123.48 | 120.25 | 121.84 | 3,285,108 | -1.71(-1.38%) |
Feb 19, 2020 | 122.65 | 123.78 | 122.40 | 123.55 | 3,636,711 | +1.30(+1.06%) |
Feb 18, 2020 | 122.95 | 123.72 | 121.67 | 122.25 | 2,899,470 | -0.07(-0.06%) |
Feb 14, 2020 | 121.12 | 122.36 | 120.70 | 122.32 | 2,796,500 | +1.26(+1.04%) |
Feb 13, 2020 | 118.85 | 122.34 | 118.71 | 121.06 | 3,207,559 | +1.92(+1.61%) |
Feb 12, 2020 | 120.48 | 121.07 | 119.01 | 119.14 | 4,050,290 | -1.57(-1.30%) |
Feb 11, 2020 | 123.81 | 124.61 | 120.54 | 120.71 | 3,231,163 | -2.50(-2.03%) |
Feb 10, 2020 | 121.42 | 123.55 | 121.17 | 123.21 | 2,742,853 | +1.35(+1.11%) |
Feb 07, 2020 | 120.70 | 122.13 | 120.29 | 121.86 | 2,373,900 | +0.19(+0.16%) |
Feb 06, 2020 | 120.75 | 122.00 | 120.42 | 121.67 | 3,494,302 | +0.00(+0.00%) |
Feb 05, 2020 | 122.64 | 124.24 | 119.67 | 121.67 | 5,650,261 | -2.22(-1.79%) |
Feb 04, 2020 | 123.62 | 125.05 | 123.00 | 123.89 | 4,568,645 | +1.95(+1.60%) |
Feb 03, 2020 | 119.96 | 122.08 | 119.51 | 121.94 | 2,985,976 | +3.33(+2.81%) |
Jan 31, 2020 | 120.59 | 120.82 | 118.11 | 118.61 | 3,428,500 | -2.62(-2.16%) |
Jan 30, 2020 | 119.00 | 121.34 | 118.27 | 121.23 | 2,094,290 | +1.19(+0.99%) |
Jan 29, 2020 | 120.85 | 121.05 | 119.69 | 120.04 | 2,088,043 | -0.39(-0.32%) |
Jan 28, 2020 | 119.30 | 121.14 | 119.06 | 120.43 | 3,917,516 | +1.13(+0.95%) |
Jan 27, 2020 | 118.70 | 120.37 | 118.22 | 119.30 | 1,651,239 | -1.54(-1.27%) |
Jan 24, 2020 | 122.58 | 122.93 | 120.53 | 120.84 | 1,736,200 | -1.39(-1.14%) |
Jan 23, 2020 | 122.05 | 122.51 | 121.04 | 122.23 | 2,105,293 | +0.18(+0.15%) |
Jan 22, 2020 | 121.30 | 122.52 | 121.28 | 122.05 | 2,922,868 | +1.44(+1.19%) |
Jan 21, 2020 | 120.60 | 121.61 | 120.34 | 120.61 | 2,426,651 | -0.07(-0.06%) |
Jan 17, 2020 | 120.79 | 120.86 | 119.77 | 120.68 | 4,086,600 | +0.47(+0.39%) |
Jan 16, 2020 | 119.50 | 120.27 | 118.93 | 120.21 | 2,011,061 | +1.70(+1.43%) |
Jan 15, 2020 | 117.93 | 119.31 | 117.71 | 118.51 | 2,015,127 | +0.96(+0.82%) |
Jan 14, 2020 | 118.31 | 118.53 | 117.28 | 117.55 | 2,662,585 | -0.98(-0.83%) |
Jan 13, 2020 | 117.00 | 118.61 | 116.86 | 118.53 | 3,094,251 | +1.40(+1.20%) |
Jan 10, 2020 | 118.48 | 118.70 | 116.95 | 117.13 | 2,077,200 | -0.67(-0.57%) |
Jan 09, 2020 | 117.54 | 118.01 | 117.12 | 117.80 | 3,434,247 | +1.00(+0.86%) |
Jan 08, 2020 | 116.56 | 117.69 | 116.56 | 116.80 | 3,323,132 | +0.32(+0.27%) |
Jan 07, 2020 | 115.95 | 117.33 | 115.19 | 116.48 | 2,397,838 | -0.45(-0.38%) |
Jan 06, 2020 | 115.18 | 116.97 | 114.86 | 116.93 | 2,114,845 | +0.56(+0.48%) |
Jan 03, 2020 | 115.03 | 116.73 | 114.50 | 116.37 | 2,833,900 | +0.85(+0.74%) |