Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 136.01 | 137.11 | 134.17 | 134.24 | 458,740 | -2.78(-2.03%) |
Mar 30, 2021 | 135.88 | 137.23 | 135.21 | 137.02 | 392,807 | +0.89(+0.65%) |
Mar 29, 2021 | 135.48 | 137.03 | 135.18 | 136.13 | 304,004 | -0.83(-0.61%) |
Mar 26, 2021 | 136.46 | 137.15 | 135.28 | 136.96 | 345,877 | +1.05(+0.77%) |
Mar 25, 2021 | 134.80 | 136.21 | 133.28 | 135.91 | 337,785 | +1.46(+1.08%) |
Mar 24, 2021 | 133.77 | 136.04 | 133.15 | 134.46 | 425,122 | +1.31(+0.98%) |
Mar 23, 2021 | 132.29 | 134.94 | 132.29 | 133.15 | 351,468 | -0.12(-0.09%) |
Mar 22, 2021 | 135.64 | 135.97 | 132.37 | 133.27 | 591,930 | -2.80(-2.06%) |
Mar 19, 2021 | 135.55 | 136.90 | 133.71 | 136.07 | 1,531,471 | +1.04(+0.77%) |
Mar 18, 2021 | 132.45 | 136.94 | 132.06 | 135.03 | 711,757 | +3.76(+2.86%) |
Mar 17, 2021 | 131.15 | 132.09 | 129.73 | 131.27 | 691,152 | +1.18(+0.91%) |
Mar 16, 2021 | 130.15 | 130.66 | 128.80 | 130.09 | 499,822 | -0.73(-0.56%) |
Mar 15, 2021 | 129.06 | 130.95 | 127.89 | 130.82 | 395,452 | +1.78(+1.38%) |
Mar 12, 2021 | 130.05 | 131.52 | 128.76 | 129.04 | 482,750 | -0.18(-0.14%) |
Mar 11, 2021 | 130.22 | 131.30 | 129.10 | 129.22 | 522,931 | -2.15(-1.64%) |
Mar 10, 2021 | 127.58 | 131.49 | 126.98 | 131.37 | 601,026 | +3.62(+2.83%) |
Mar 09, 2021 | 128.29 | 130.96 | 127.56 | 127.75 | 715,901 | +1.06(+0.84%) |
Mar 08, 2021 | 125.56 | 128.89 | 125.15 | 126.69 | 392,030 | +1.78(+1.43%) |
Mar 05, 2021 | 122.14 | 125.20 | 121.77 | 124.91 | 396,676 | +3.64(+3.00%) |
Mar 04, 2021 | 121.83 | 123.06 | 120.31 | 121.28 | 734,192 | +0.04(+0.03%) |
Mar 03, 2021 | 120.16 | 122.82 | 119.56 | 121.24 | 496,368 | +1.33(+1.11%) |
Mar 02, 2021 | 119.29 | 120.13 | 118.42 | 119.91 | 399,547 | +0.32(+0.27%) |
Mar 01, 2021 | 117.82 | 120.93 | 117.82 | 119.59 | 548,967 | +2.92(+2.50%) |
Feb 26, 2021 | 118.34 | 119.04 | 115.96 | 116.67 | 788,283 | -1.85(-1.56%) |
Feb 25, 2021 | 121.67 | 121.91 | 118.33 | 118.52 | 344,747 | -2.80(-2.31%) |
Feb 24, 2021 | 121.26 | 123.17 | 121.26 | 121.32 | 444,344 | +0.44(+0.36%) |
Feb 23, 2021 | 120.63 | 121.58 | 119.32 | 120.89 | 604,241 | +0.74(+0.61%) |
Feb 22, 2021 | 116.20 | 120.28 | 115.75 | 120.15 | 905,040 | +3.39(+2.90%) |
Feb 19, 2021 | 115.99 | 117.30 | 115.09 | 116.76 | 863,056 | +1.14(+0.98%) |
Feb 18, 2021 | 118.14 | 118.48 | 115.36 | 115.62 | 644,892 | -2.78(-2.35%) |
Feb 17, 2021 | 118.14 | 119.15 | 117.66 | 118.40 | 967,903 | -0.22(-0.18%) |
Feb 16, 2021 | 121.56 | 121.56 | 118.08 | 118.62 | 733,594 | -2.05(-1.70%) |
Feb 12, 2021 | 121.89 | 122.65 | 119.39 | 120.67 | 643,358 | -2.21(-1.80%) |
Feb 11, 2021 | 120.56 | 123.57 | 119.39 | 122.88 | 1,045,755 | +1.93(+1.60%) |
Feb 10, 2021 | 127.20 | 127.20 | 120.81 | 120.95 | 1,458,372 | -7.25(-5.66%) |
Feb 09, 2021 | 126.96 | 128.21 | 125.79 | 128.20 | 738,807 | +0.65(+0.51%) |
Feb 08, 2021 | 126.96 | 127.86 | 126.29 | 127.55 | 416,474 | +1.02(+0.80%) |
Feb 05, 2021 | 125.00 | 126.78 | 123.91 | 126.54 | 593,134 | +2.34(+1.88%) |
Feb 04, 2021 | 126.27 | 128.14 | 123.44 | 124.20 | 831,752 | -1.29(-1.03%) |
Feb 03, 2021 | 125.73 | 126.67 | 123.93 | 125.49 | 434,587 | -0.24(-0.19%) |
Feb 02, 2021 | 128.13 | 128.36 | 125.61 | 125.74 | 740,266 | -0.92(-0.73%) |
Feb 01, 2021 | 127.92 | 128.20 | 122.68 | 126.66 | 714,702 | -0.92(-0.72%) |
Jan 29, 2021 | 125.20 | 128.12 | 124.71 | 127.58 | 671,709 | +1.85(+1.48%) |
Jan 28, 2021 | 124.28 | 127.12 | 123.88 | 125.73 | 480,885 | +2.55(+2.07%) |
Jan 27, 2021 | 122.10 | 123.75 | 120.55 | 123.17 | 664,856 | +0.30(+0.24%) |
Jan 26, 2021 | 125.70 | 126.04 | 121.73 | 122.87 | 484,064 | -2.13(-1.70%) |
Jan 25, 2021 | 125.91 | 127.03 | 124.75 | 125.00 | 361,100 | -2.04(-1.61%) |
Jan 22, 2021 | 128.91 | 129.47 | 126.88 | 127.05 | 324,174 | -2.65(-2.04%) |
Jan 21, 2021 | 133.41 | 134.30 | 129.15 | 129.69 | 278,445 | -4.05(-3.03%) |
Jan 20, 2021 | 134.15 | 135.31 | 133.69 | 133.74 | 294,294 | -0.91(-0.68%) |
Jan 19, 2021 | 133.16 | 135.02 | 132.02 | 134.66 | 341,295 | +2.65(+2.00%) |
Jan 15, 2021 | 129.97 | 132.02 | 129.52 | 132.01 | 324,917 | +0.98(+0.75%) |
Jan 14, 2021 | 132.13 | 132.94 | 130.52 | 131.03 | 348,362 | -1.15(-0.87%) |
Jan 13, 2021 | 132.52 | 133.24 | 131.61 | 132.18 | 354,433 | -0.77(-0.58%) |
Jan 12, 2021 | 131.13 | 133.09 | 130.78 | 132.95 | 375,294 | +3.16(+2.44%) |
Jan 11, 2021 | 129.33 | 130.81 | 129.29 | 129.79 | 194,483 | -0.75(-0.58%) |
Jan 08, 2021 | 131.27 | 131.27 | 128.58 | 130.54 | 200,259 | -0.69(-0.52%) |
Jan 07, 2021 | 130.42 | 132.56 | 130.17 | 131.23 | 404,515 | +1.31(+1.01%) |
Jan 06, 2021 | 125.87 | 130.80 | 125.44 | 129.92 | 394,258 | +5.46(+4.39%) |
Jan 05, 2021 | 124.65 | 125.68 | 123.37 | 124.46 | 274,641 | +0.04(+0.03%) |
Jan 04, 2021 | 128.28 | 128.63 | 123.42 | 124.42 | 420,156 | -3.87(-3.02%) |
Dec 31, 2020 | 128.29 | 128.29 | 128.29 | 223,956 | +2.06(+1.63%) | |
Dec 30, 2020 | 124.72 | 126.70 | 124.72 | 126.23 | 223,956 | +1.41(+1.13%) |
Dec 29, 2020 | 126.09 | 126.09 | 124.32 | 124.81 | 217,092 | -0.80(-0.64%) |
Dec 28, 2020 | 125.25 | 126.24 | 124.78 | 125.61 | 199,945 | +0.72(+0.57%) |
Dec 24, 2020 | 124.83 | 125.11 | 124.17 | 124.90 | 91,953 | +0.17(+0.14%) |
Dec 23, 2020 | 123.91 | 125.68 | 123.91 | 124.73 | 276,748 | +0.89(+0.72%) |
Dec 22, 2020 | 123.52 | 124.80 | 123.45 | 123.83 | 354,876 | +0.63(+0.51%) |
Dec 21, 2020 | 123.30 | 123.96 | 121.47 | 123.20 | 393,196 | -0.44(-0.36%) |
Dec 18, 2020 | 124.55 | 125.83 | 122.67 | 123.65 | 971,674 | -1.02(-0.82%) |
Dec 17, 2020 | 126.81 | 127.33 | 124.47 | 124.66 | 461,080 | -1.73(-1.37%) |
Dec 16, 2020 | 125.39 | 126.96 | 125.05 | 126.40 | 330,077 | +1.71(+1.37%) |
Dec 15, 2020 | 124.62 | 126.14 | 124.05 | 124.68 | 502,979 | +0.70(+0.56%) |
Dec 14, 2020 | 125.96 | 126.55 | 123.94 | 123.98 | 259,701 | -0.54(-0.43%) |
Dec 11, 2020 | 124.31 | 125.59 | 123.82 | 124.52 | 272,782 | -0.28(-0.23%) |
Dec 10, 2020 | 123.18 | 125.25 | 122.98 | 124.80 | 403,003 | +1.26(+1.02%) |
Dec 09, 2020 | 124.60 | 124.85 | 123.33 | 123.54 | 399,232 | -0.71(-0.57%) |
Dec 08, 2020 | 122.77 | 125.14 | 122.77 | 124.25 | 420,411 | +0.56(+0.46%) |
Dec 07, 2020 | 123.88 | 124.32 | 123.03 | 123.68 | 506,249 | -1.18(-0.94%) |
Dec 04, 2020 | 125.16 | 125.56 | 124.05 | 124.86 | 359,533 | +0.38(+0.30%) |
Dec 03, 2020 | 123.55 | 125.01 | 123.55 | 124.48 | 642,322 | +0.56(+0.46%) |
Dec 02, 2020 | 122.81 | 124.42 | 122.63 | 123.92 | 657,263 | +0.21(+0.17%) |
Dec 01, 2020 | 123.74 | 124.95 | 123.12 | 123.71 | 483,899 | +2.11(+1.74%) |
Nov 30, 2020 | 125.14 | 125.98 | 121.53 | 121.60 | 535,716 | -4.40(-3.49%) |
Nov 27, 2020 | 126.71 | 127.12 | 125.73 | 126.00 | 168,086 | -1.06(-0.84%) |
Nov 25, 2020 | 126.78 | 127.54 | 125.76 | 127.06 | 402,798 | -0.47(-0.37%) |
Nov 24, 2020 | 128.08 | 128.29 | 126.69 | 127.53 | 556,959 | +0.70(+0.55%) |
Nov 23, 2020 | 127.06 | 127.35 | 126.17 | 126.83 | 404,957 | +1.35(+1.08%) |
Nov 20, 2020 | 126.06 | 126.77 | 125.14 | 125.48 | 452,201 | -0.97(-0.76%) |
Nov 19, 2020 | 126.17 | 126.61 | 124.83 | 126.45 | 303,817 | -0.66(-0.52%) |
Nov 18, 2020 | 130.03 | 130.91 | 127.01 | 127.10 | 365,451 | -2.78(-2.14%) |
Nov 17, 2020 | 127.23 | 130.06 | 126.10 | 129.88 | 596,380 | +1.39(+1.08%) |
Nov 16, 2020 | 127.94 | 129.16 | 126.75 | 128.50 | 497,317 | +3.37(+2.70%) |
Nov 13, 2020 | 123.62 | 125.50 | 123.45 | 125.12 | 456,896 | +2.52(+2.06%) |
Nov 12, 2020 | 122.64 | 123.58 | 121.25 | 122.60 | 368,037 | -0.72(-0.59%) |
Nov 11, 2020 | 125.78 | 126.48 | 122.46 | 123.33 | 681,620 | -2.41(-1.92%) |
Nov 10, 2020 | 125.11 | 125.75 | 123.32 | 125.73 | 767,200 | +2.21(+1.79%) |
Nov 09, 2020 | 127.66 | 128.27 | 122.42 | 123.52 | 764,042 | +4.41(+3.71%) |
Nov 06, 2020 | 120.39 | 121.27 | 118.77 | 119.11 | 276,677 | -0.25(-0.21%) |
Nov 05, 2020 | 118.90 | 120.05 | 117.40 | 119.36 | 346,491 | +1.38(+1.17%) |
Nov 04, 2020 | 116.01 | 121.88 | 116.01 | 117.98 | 467,877 | -0.39(-0.33%) |
Nov 03, 2020 | 122.29 | 123.05 | 116.75 | 118.38 | 1,025,789 | -3.39(-2.79%) |
Nov 02, 2020 | 117.62 | 122.09 | 117.42 | 121.77 | 940,872 | +5.21(+4.47%) |
Oct 30, 2020 | 116.47 | 117.91 | 115.20 | 116.56 | 305,380 | -0.78(-0.66%) |
Oct 29, 2020 | 113.86 | 118.05 | 112.44 | 117.34 | 384,842 | +2.80(+2.45%) |
Oct 28, 2020 | 111.13 | 116.03 | 111.13 | 114.53 | 429,223 | +1.42(+1.26%) |
Oct 27, 2020 | 115.48 | 115.65 | 112.97 | 113.11 | 199,469 | -2.31(-2.01%) |
Oct 26, 2020 | 116.51 | 116.99 | 113.93 | 115.42 | 208,776 | -2.65(-2.25%) |
Oct 23, 2020 | 117.81 | 119.02 | 116.55 | 118.08 | 275,823 | +1.31(+1.12%) |
Oct 22, 2020 | 114.73 | 117.20 | 114.50 | 116.77 | 252,208 | +1.55(+1.34%) |
Oct 21, 2020 | 114.66 | 116.09 | 114.66 | 115.22 | 318,281 | +0.32(+0.28%) |
Oct 20, 2020 | 115.09 | 115.97 | 114.67 | 114.90 | 196,476 | +0.76(+0.66%) |
Oct 19, 2020 | 115.65 | 116.50 | 113.83 | 114.14 | 236,729 | -1.57(-1.36%) |
Oct 16, 2020 | 115.70 | 117.21 | 114.85 | 115.72 | 310,928 | +0.33(+0.28%) |
Oct 15, 2020 | 113.14 | 115.86 | 111.97 | 115.39 | 291,582 | +0.64(+0.56%) |
Oct 14, 2020 | 114.52 | 117.03 | 114.52 | 114.75 | 356,398 | -0.08(-0.07%) |
Oct 13, 2020 | 117.74 | 118.72 | 114.53 | 114.83 | 263,703 | -3.59(-3.03%) |
Oct 12, 2020 | 117.43 | 118.98 | 117.17 | 118.41 | 254,660 | +0.73(+0.62%) |
Oct 09, 2020 | 118.56 | 119.46 | 117.54 | 117.68 | 454,122 | -0.06(-0.05%) |
Oct 08, 2020 | 116.93 | 117.85 | 116.19 | 117.74 | 557,883 | +1.70(+1.47%) |
Oct 07, 2020 | 115.97 | 116.93 | 114.64 | 116.03 | 420,343 | +0.85(+0.74%) |
Oct 06, 2020 | 117.88 | 118.09 | 114.60 | 115.18 | 390,453 | -2.31(-1.96%) |
Oct 05, 2020 | 117.13 | 117.99 | 116.33 | 117.49 | 300,169 | +1.81(+1.56%) |
Oct 02, 2020 | 113.59 | 116.61 | 113.21 | 115.68 | 293,856 | +0.90(+0.78%) |
Oct 01, 2020 | 113.73 | 115.00 | 112.56 | 114.78 | 343,774 | +1.09(+0.96%) |
Sep 30, 2020 | 113.59 | 115.71 | 113.17 | 113.69 | 511,993 | +0.67(+0.60%) |
Sep 29, 2020 | 112.48 | 113.38 | 110.97 | 113.02 | 283,036 | +0.46(+0.41%) |
Sep 28, 2020 | 111.69 | 113.74 | 111.59 | 112.56 | 244,140 | +2.14(+1.94%) |
Sep 25, 2020 | 109.56 | 110.78 | 109.14 | 110.42 | 323,519 | -0.02(-0.02%) |
Sep 24, 2020 | 110.90 | 111.99 | 109.09 | 110.44 | 288,060 | -0.83(-0.75%) |
Sep 23, 2020 | 113.79 | 115.59 | 110.94 | 111.27 | 669,225 | -2.04(-1.80%) |
Sep 22, 2020 | 112.03 | 114.80 | 112.03 | 113.32 | 534,533 | +0.79(+0.70%) |
Sep 21, 2020 | 110.35 | 113.61 | 110.35 | 112.53 | 732,511 | +0.13(+0.12%) |
Sep 18, 2020 | 111.99 | 113.61 | 111.93 | 112.40 | 601,477 | +0.43(+0.38%) |
Sep 17, 2020 | 109.27 | 112.22 | 108.82 | 111.97 | 499,748 | +1.63(+1.48%) |
Sep 16, 2020 | 110.55 | 112.07 | 110.05 | 110.34 | 404,123 | +0.44(+0.40%) |
Sep 15, 2020 | 111.86 | 112.35 | 109.82 | 109.89 | 223,312 | -2.05(-1.83%) |
Sep 14, 2020 | 112.32 | 113.74 | 111.74 | 111.95 | 207,182 | +0.70(+0.63%) |
Sep 11, 2020 | 110.68 | 112.37 | 110.67 | 111.25 | 334,296 | +0.32(+0.29%) |
Sep 10, 2020 | 113.82 | 114.87 | 110.74 | 110.93 | 371,536 | -2.80(-2.46%) |
Sep 09, 2020 | 113.74 | 115.40 | 113.06 | 113.73 | 485,491 | +0.97(+0.86%) |
Sep 08, 2020 | 114.27 | 114.73 | 112.52 | 112.75 | 367,734 | -2.21(-1.92%) |
Sep 04, 2020 | 116.61 | 116.61 | 113.44 | 114.97 | 297,057 | +0.63(+0.55%) |
Sep 03, 2020 | 117.06 | 118.62 | 113.36 | 114.34 | 399,363 | -1.89(-1.63%) |
Sep 02, 2020 | 115.46 | 117.31 | 114.81 | 116.23 | 336,173 | +0.82(+0.71%) |
Sep 01, 2020 | 113.24 | 115.47 | 112.94 | 115.42 | 378,426 | +1.49(+1.31%) |
Aug 31, 2020 | 114.90 | 115.04 | 113.12 | 113.92 | 335,636 | -1.05(-0.91%) |
Aug 28, 2020 | 116.54 | 116.61 | 114.70 | 114.97 | 338,884 | -0.33(-0.28%) |
Aug 27, 2020 | 113.81 | 116.78 | 113.67 | 115.30 | 297,925 | +1.82(+1.60%) |
Aug 26, 2020 | 114.53 | 114.53 | 112.66 | 113.48 | 618,613 | -1.06(-0.93%) |
Aug 25, 2020 | 116.66 | 116.66 | 114.39 | 114.55 | 228,887 | -0.77(-0.67%) |
Aug 24, 2020 | 112.54 | 115.48 | 112.50 | 115.32 | 233,209 | +2.83(+2.52%) |
Aug 21, 2020 | 113.72 | 114.37 | 112.34 | 112.49 | 270,050 | -1.30(-1.14%) |
Aug 20, 2020 | 113.97 | 115.04 | 113.68 | 113.78 | 283,445 | -1.41(-1.22%) |
Aug 19, 2020 | 115.81 | 116.78 | 114.88 | 115.19 | 269,632 | -0.06(-0.06%) |
Aug 18, 2020 | 116.07 | 116.84 | 115.03 | 115.26 | 338,537 | -0.89(-0.77%) |
Aug 17, 2020 | 116.66 | 117.25 | 115.37 | 116.15 | 343,526 | -0.47(-0.40%) |
Aug 14, 2020 | 114.91 | 117.36 | 114.91 | 116.62 | 231,763 | +0.59(+0.51%) |
Aug 13, 2020 | 115.55 | 116.55 | 114.69 | 116.03 | 345,818 | -0.03(-0.02%) |
Aug 12, 2020 | 117.83 | 119.81 | 115.21 | 116.06 | 313,140 | -0.46(-0.39%) |
Aug 11, 2020 | 117.89 | 119.27 | 116.07 | 116.52 | 529,165 | +0.71(+0.61%) |
Aug 10, 2020 | 114.79 | 116.14 | 113.28 | 115.81 | 366,252 | +1.86(+1.63%) |
Aug 07, 2020 | 110.44 | 114.04 | 110.40 | 113.95 | 459,343 | +3.11(+2.81%) |
Aug 06, 2020 | 113.34 | 113.86 | 109.98 | 110.84 | 537,619 | -3.21(-2.81%) |
Aug 05, 2020 | 107.04 | 116.38 | 104.81 | 114.04 | 1,232,829 | +14.14(+14.15%) |
Aug 04, 2020 | 99.43 | 100.95 | 99.29 | 99.91 | 458,361 | -0.13(-0.13%) |
Aug 03, 2020 | 100.55 | 101.06 | 99.54 | 100.04 | 378,220 | -0.17(-0.17%) |
Jul 31, 2020 | 98.09 | 100.27 | 98.03 | 100.21 | 438,001 | +2.04(+2.08%) |
Jul 30, 2020 | 98.33 | 99.02 | 97.16 | 98.16 | 411,678 | -2.14(-2.14%) |
Jul 29, 2020 | 98.81 | 100.61 | 98.55 | 100.31 | 379,276 | +1.49(+1.51%) |
Jul 28, 2020 | 98.02 | 99.36 | 97.98 | 98.82 | 340,414 | +0.29(+0.29%) |
Jul 27, 2020 | 98.97 | 99.25 | 97.61 | 98.53 | 351,144 | -1.04(-1.05%) |
Jul 24, 2020 | 100.44 | 100.65 | 99.13 | 99.57 | 317,561 | -0.52(-0.52%) |
Jul 23, 2020 | 98.44 | 100.98 | 98.44 | 100.09 | 378,305 | +1.32(+1.34%) |
Jul 22, 2020 | 97.33 | 98.91 | 97.33 | 98.77 | 232,664 | +1.15(+1.17%) |
Jul 21, 2020 | 96.36 | 98.06 | 96.36 | 97.62 | 282,753 | +1.39(+1.44%) |
Jul 20, 2020 | 96.87 | 97.49 | 95.71 | 96.23 | 254,157 | -0.90(-0.92%) |
Jul 17, 2020 | 98.30 | 98.38 | 96.92 | 97.13 | 426,096 | -0.84(-0.86%) |
Jul 16, 2020 | 96.60 | 99.21 | 96.44 | 97.97 | 370,446 | +1.14(+1.17%) |
Jul 15, 2020 | 96.70 | 97.16 | 95.17 | 96.83 | 284,360 | +2.16(+2.29%) |
Jul 14, 2020 | 93.78 | 95.11 | 93.44 | 94.67 | 298,748 | +1.27(+1.36%) |
Jul 13, 2020 | 94.45 | 94.86 | 92.87 | 93.40 | 556,054 | -0.19(-0.20%) |
Jul 10, 2020 | 91.68 | 93.90 | 91.34 | 93.59 | 323,245 | +2.62(+2.88%) |
Jul 09, 2020 | 93.51 | 93.98 | 90.18 | 90.97 | 496,867 | -2.97(-3.16%) |
Jul 08, 2020 | 92.74 | 94.31 | 92.15 | 93.93 | 466,270 | +1.23(+1.33%) |
Jul 07, 2020 | 94.38 | 95.12 | 92.31 | 92.70 | 466,643 | -2.65(-2.78%) |
Jul 06, 2020 | 96.14 | 97.13 | 94.03 | 95.35 | 636,652 | +1.64(+1.75%) |
Jul 02, 2020 | 96.13 | 96.94 | 93.60 | 93.71 | 402,609 | -0.53(-0.56%) |
Jul 01, 2020 | 95.99 | 96.50 | 93.69 | 94.24 | 386,468 | -2.07(-2.15%) |
Jun 30, 2020 | 93.26 | 96.86 | 93.26 | 96.31 | 392,467 | +2.51(+2.67%) |
Jun 29, 2020 | 93.74 | 94.47 | 92.64 | 93.80 | 335,665 | +1.30(+1.40%) |
Jun 26, 2020 | 92.21 | 93.08 | 91.06 | 92.51 | 930,913 | -1.02(-1.09%) |
Jun 25, 2020 | 93.26 | 94.03 | 91.39 | 93.52 | 695,185 | -0.35(-0.38%) |
Jun 24, 2020 | 96.82 | 96.82 | 93.74 | 93.88 | 721,155 | -3.90(-3.99%) |
Jun 23, 2020 | 99.56 | 100.14 | 97.28 | 97.77 | 423,742 | -0.30(-0.30%) |
Jun 22, 2020 | 98.54 | 98.92 | 97.20 | 98.07 | 745,620 | -1.03(-1.03%) |
Jun 19, 2020 | 102.21 | 102.21 | 98.35 | 99.10 | 946,571 | -0.70(-0.70%) |
Jun 18, 2020 | 97.94 | 100.29 | 97.34 | 99.80 | 356,750 | +0.92(+0.93%) |
Jun 17, 2020 | 100.69 | 101.06 | 98.80 | 98.87 | 366,171 | -2.31(-2.29%) |
Jun 16, 2020 | 104.16 | 104.16 | 99.41 | 101.19 | 388,778 | +1.31(+1.31%) |
Jun 15, 2020 | 96.26 | 100.56 | 96.26 | 99.88 | 535,182 | +0.08(+0.08%) |
Jun 12, 2020 | 101.87 | 102.33 | 97.40 | 99.80 | 355,527 | +2.07(+2.12%) |
Jun 11, 2020 | 102.55 | 103.40 | 97.29 | 97.73 | 566,202 | -8.98(-8.41%) |
Jun 10, 2020 | 108.18 | 109.86 | 106.71 | 106.71 | 685,208 | -2.11(-1.94%) |
Jun 09, 2020 | 107.01 | 109.47 | 106.44 | 108.81 | 438,461 | -0.66(-0.60%) |
Jun 08, 2020 | 108.16 | 109.52 | 107.36 | 109.47 | 526,699 | +2.36(+2.20%) |
Jun 05, 2020 | 108.41 | 108.41 | 104.81 | 107.12 | 652,604 | +4.19(+4.07%) |
Jun 04, 2020 | 100.66 | 102.96 | 99.06 | 102.93 | 507,968 | +1.91(+1.89%) |
Jun 03, 2020 | 99.12 | 101.55 | 98.96 | 101.02 | 578,051 | +3.92(+4.03%) |
Jun 02, 2020 | 96.87 | 97.97 | 96.07 | 97.10 | 396,881 | +1.01(+1.05%) |
Jun 01, 2020 | 96.21 | 96.70 | 95.57 | 96.09 | 347,954 | +0.45(+0.47%) |
May 29, 2020 | 95.41 | 96.38 | 94.83 | 95.65 | 484,117 | -0.85(-0.88%) |
May 28, 2020 | 98.17 | 98.96 | 96.46 | 96.50 | 427,859 | -0.82(-0.84%) |
May 27, 2020 | 99.84 | 99.87 | 96.29 | 97.32 | 397,373 | +1.44(+1.50%) |
May 26, 2020 | 97.85 | 98.52 | 95.53 | 95.88 | 426,677 | +1.36(+1.44%) |
May 22, 2020 | 94.04 | 94.99 | 92.60 | 94.52 | 486,370 | +0.86(+0.92%) |
May 21, 2020 | 93.32 | 95.06 | 92.89 | 93.66 | 604,201 | +0.14(+0.15%) |
May 20, 2020 | 92.36 | 94.36 | 91.33 | 93.52 | 604,895 | +2.73(+3.01%) |
May 19, 2020 | 90.67 | 93.04 | 90.14 | 90.79 | 838,311 | -0.29(-0.32%) |
May 18, 2020 | 87.93 | 91.88 | 87.74 | 91.08 | 776,208 | +6.65(+7.88%) |
May 15, 2020 | 81.55 | 84.49 | 80.38 | 84.42 | 2,084,165 | +1.91(+2.31%) |
May 14, 2020 | 80.05 | 82.75 | 77.73 | 82.51 | 722,764 | +1.20(+1.47%) |
May 13, 2020 | 85.49 | 85.64 | 80.41 | 81.32 | 1,099,483 | -4.95(-5.74%) |
May 12, 2020 | 91.22 | 91.59 | 86.25 | 86.27 | 579,212 | -4.91(-5.39%) |
May 11, 2020 | 90.53 | 91.85 | 88.46 | 91.18 | 515,702 | -0.37(-0.40%) |
May 08, 2020 | 93.52 | 93.98 | 90.71 | 91.55 | 563,238 | +0.19(+0.21%) |
May 07, 2020 | 91.44 | 95.00 | 91.05 | 91.35 | 562,171 | +0.62(+0.68%) |
May 06, 2020 | 97.22 | 97.76 | 90.21 | 90.73 | 918,314 | -3.86(-4.08%) |
May 05, 2020 | 93.63 | 96.05 | 93.61 | 94.60 | 778,492 | +1.94(+2.09%) |
May 04, 2020 | 94.63 | 94.78 | 91.45 | 92.66 | 486,476 | -2.15(-2.27%) |
May 01, 2020 | 96.68 | 97.68 | 94.06 | 94.81 | 475,282 | -3.63(-3.69%) |
Apr 30, 2020 | 99.23 | 101.31 | 98.30 | 98.44 | 405,388 | -3.23(-3.18%) |
Apr 29, 2020 | 103.78 | 104.04 | 101.61 | 101.68 | 323,954 | +0.14(+0.14%) |
Apr 28, 2020 | 102.51 | 104.30 | 101.44 | 101.54 | 463,785 | +1.12(+1.12%) |
Apr 27, 2020 | 97.38 | 101.72 | 97.38 | 100.42 | 570,741 | +3.45(+3.55%) |
Apr 24, 2020 | 95.44 | 97.71 | 93.89 | 96.97 | 480,247 | +3.15(+3.36%) |
Apr 23, 2020 | 95.90 | 96.54 | 93.39 | 93.82 | 449,765 | -1.62(-1.70%) |
Apr 22, 2020 | 96.44 | 97.20 | 92.98 | 95.44 | 739,038 | +1.71(+1.83%) |
Apr 21, 2020 | 93.36 | 96.28 | 93.12 | 93.73 | 437,687 | -1.73(-1.82%) |
Apr 20, 2020 | 96.14 | 97.08 | 93.75 | 95.46 | 505,915 | -2.59(-2.64%) |
Apr 17, 2020 | 96.44 | 98.31 | 95.76 | 98.04 | 505,284 | +4.85(+5.20%) |
Apr 16, 2020 | 93.61 | 95.06 | 92.16 | 93.20 | 509,342 | -0.77(-0.82%) |
Apr 15, 2020 | 97.39 | 97.98 | 93.47 | 93.97 | 394,124 | -5.82(-5.83%) |
Apr 14, 2020 | 102.76 | 104.34 | 98.36 | 99.79 | 407,811 | -0.82(-0.81%) |
Apr 13, 2020 | 103.60 | 103.78 | 100.53 | 100.60 | 346,541 | -3.54(-3.40%) |
Apr 09, 2020 | 100.31 | 106.32 | 99.15 | 104.14 | 381,607 | +5.25(+5.31%) |
Apr 08, 2020 | 97.40 | 99.63 | 96.22 | 98.89 | 335,549 | +2.44(+2.53%) |
Apr 07, 2020 | 99.24 | 102.51 | 96.23 | 96.45 | 454,177 | +0.15(+0.15%) |
Apr 06, 2020 | 95.26 | 96.99 | 92.54 | 96.30 | 569,008 | +4.80(+5.25%) |
Apr 03, 2020 | 91.62 | 93.47 | 90.39 | 91.50 | 311,135 | -1.21(-1.31%) |
Apr 02, 2020 | 93.58 | 97.26 | 91.56 | 92.72 | 657,760 | -1.91(-2.02%) |