Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 118.22 | 118.26 | 117.51 | 117.59 | 18,479 | -0.16(-0.14%) |
May 27, 2021 | 117.23 | 118.14 | 116.84 | 117.75 | 24,208 | +0.49(+0.41%) |
May 26, 2021 | 117.05 | 117.67 | 116.78 | 117.26 | 26,462 | +0.61(+0.53%) |
May 25, 2021 | 117.26 | 117.71 | 116.48 | 116.65 | 38,404 | -0.19(-0.16%) |
May 24, 2021 | 115.87 | 117.26 | 115.87 | 116.83 | 142,270 | +2.00(+1.74%) |
May 21, 2021 | 115.74 | 116.13 | 114.83 | 114.83 | 37,372 | -0.19(-0.16%) |
May 20, 2021 | 113.24 | 115.32 | 113.24 | 115.02 | 81,230 | +2.37(+2.10%) |
May 19, 2021 | 110.00 | 112.72 | 109.75 | 112.66 | 74,442 | +0.50(+0.45%) |
May 18, 2021 | 112.95 | 113.48 | 112.15 | 112.15 | 27,917 | -0.34(-0.30%) |
May 17, 2021 | 112.12 | 112.56 | 111.37 | 112.49 | 53,343 | -0.49(-0.44%) |
May 14, 2021 | 111.00 | 113.20 | 110.61 | 112.98 | 50,259 | +3.10(+2.82%) |
May 13, 2021 | 109.84 | 111.08 | 108.81 | 109.88 | 76,265 | +0.94(+0.86%) |
May 12, 2021 | 111.05 | 111.33 | 108.73 | 108.94 | 78,332 | -3.84(-3.41%) |
May 11, 2021 | 109.90 | 113.10 | 109.69 | 112.78 | 153,303 | +0.20(+0.18%) |
May 10, 2021 | 114.93 | 114.93 | 112.53 | 112.58 | 71,463 | -2.79(-2.42%) |
May 07, 2021 | 115.29 | 116.01 | 114.72 | 115.38 | 31,198 | +1.02(+0.89%) |
May 06, 2021 | 114.39 | 114.39 | 112.47 | 114.36 | 108,307 | -0.49(-0.43%) |
May 05, 2021 | 115.68 | 115.81 | 114.19 | 114.85 | 38,205 | +0.05(+0.05%) |
May 04, 2021 | 115.62 | 115.62 | 113.20 | 114.80 | 78,913 | -1.52(-1.31%) |
May 03, 2021 | 117.63 | 117.89 | 116.06 | 116.32 | 82,796 | -0.87(-0.74%) |
Apr 30, 2021 | 118.48 | 118.62 | 116.97 | 117.19 | 35,431 | -2.40(-2.00%) |
Apr 29, 2021 | 121.04 | 121.04 | 118.46 | 119.59 | 35,151 | -0.47(-0.39%) |
Apr 28, 2021 | 120.73 | 120.73 | 120.00 | 120.06 | 37,008 | -0.98(-0.81%) |
Apr 27, 2021 | 121.58 | 121.66 | 120.52 | 121.04 | 75,131 | -0.47(-0.39%) |
Apr 26, 2021 | 120.09 | 121.57 | 120.09 | 121.51 | 24,542 | +1.67(+1.40%) |
Apr 23, 2021 | 118.42 | 120.14 | 118.42 | 119.84 | 44,214 | +2.11(+1.79%) |
Apr 22, 2021 | 118.55 | 119.50 | 117.32 | 117.73 | 43,960 | -0.30(-0.25%) |
Apr 21, 2021 | 116.41 | 118.02 | 116.17 | 118.02 | 46,579 | +1.42(+1.21%) |
Apr 20, 2021 | 117.81 | 118.00 | 116.03 | 116.61 | 52,308 | -1.45(-1.22%) |
Apr 19, 2021 | 119.05 | 119.41 | 117.48 | 118.05 | 53,512 | -1.44(-1.20%) |
Apr 16, 2021 | 120.25 | 120.25 | 118.94 | 119.49 | 72,478 | -0.37(-0.31%) |
Apr 15, 2021 | 119.27 | 120.03 | 118.92 | 119.86 | 38,407 | +1.72(+1.46%) |
Apr 14, 2021 | 118.85 | 119.96 | 117.98 | 118.13 | 43,160 | -0.72(-0.61%) |
Apr 13, 2021 | 118.68 | 119.02 | 117.87 | 118.86 | 83,617 | +0.54(+0.46%) |
Apr 12, 2021 | 118.17 | 118.43 | 117.49 | 118.31 | 45,177 | -0.36(-0.30%) |
Apr 09, 2021 | 118.12 | 118.67 | 117.47 | 118.67 | 41,791 | +0.09(+0.08%) |
Apr 08, 2021 | 118.08 | 118.61 | 117.60 | 118.58 | 74,222 | +1.73(+1.48%) |
Apr 07, 2021 | 117.49 | 117.78 | 116.58 | 116.84 | 182,393 | -0.64(-0.55%) |
Apr 06, 2021 | 116.89 | 118.24 | 116.75 | 117.49 | 62,227 | +0.39(+0.33%) |
Apr 05, 2021 | 116.99 | 117.26 | 115.89 | 117.10 | 75,039 | +1.47(+1.27%) |
Apr 01, 2021 | 114.35 | 115.76 | 114.35 | 115.64 | 347,959 | +3.07(+2.73%) |
Mar 31, 2021 | 110.69 | 113.45 | 110.69 | 112.57 | 66,150 | +2.63(+2.39%) |
Mar 30, 2021 | 109.00 | 110.16 | 108.29 | 109.94 | 91,500 | +0.30(+0.27%) |
Mar 29, 2021 | 111.21 | 111.60 | 109.10 | 109.64 | 51,897 | -1.96(-1.76%) |
Mar 26, 2021 | 108.93 | 111.61 | 108.93 | 111.61 | 91,254 | +2.62(+2.41%) |
Mar 25, 2021 | 107.27 | 109.26 | 106.33 | 108.98 | 148,305 | +0.20(+0.18%) |
Mar 24, 2021 | 112.23 | 112.23 | 108.75 | 108.78 | 111,734 | -2.22(-2.00%) |
Mar 23, 2021 | 112.99 | 113.04 | 110.61 | 111.00 | 177,223 | -1.82(-1.61%) |
Mar 22, 2021 | 111.78 | 113.67 | 111.78 | 112.82 | 145,581 | +1.75(+1.58%) |
Mar 19, 2021 | 110.03 | 111.89 | 109.25 | 111.07 | 79,141 | +1.27(+1.15%) |
Mar 18, 2021 | 112.48 | 112.66 | 109.56 | 109.80 | 83,605 | -4.55(-3.98%) |
Mar 17, 2021 | 112.53 | 115.14 | 111.58 | 114.35 | 75,566 | +0.42(+0.37%) |
Mar 16, 2021 | 114.94 | 115.63 | 112.91 | 113.93 | 161,237 | -0.02(-0.02%) |
Mar 15, 2021 | 112.47 | 113.95 | 112.03 | 113.95 | 237,807 | +1.66(+1.48%) |
Mar 12, 2021 | 111.49 | 112.34 | 110.64 | 112.29 | 93,374 | -0.81(-0.72%) |
Mar 11, 2021 | 111.15 | 113.48 | 111.15 | 113.10 | 144,367 | +4.10(+3.76%) |
Mar 10, 2021 | 111.41 | 111.76 | 108.76 | 109.00 | 167,202 | -0.69(-0.63%) |
Mar 09, 2021 | 107.67 | 110.35 | 107.67 | 109.69 | 176,852 | +5.20(+4.98%) |
Mar 08, 2021 | 108.16 | 109.25 | 104.40 | 104.49 | 134,629 | -3.64(-3.37%) |
Mar 05, 2021 | 108.76 | 108.76 | 102.69 | 108.14 | 319,997 | +0.98(+0.91%) |
Mar 04, 2021 | 111.01 | 111.81 | 105.34 | 107.16 | 254,531 | -4.72(-4.21%) |
Mar 03, 2021 | 115.75 | 115.75 | 111.41 | 111.87 | 194,892 | -4.10(-3.54%) |
Mar 02, 2021 | 119.21 | 119.21 | 115.92 | 115.97 | 276,476 | -3.00(-2.52%) |
Mar 01, 2021 | 116.74 | 119.07 | 116.39 | 118.97 | 380,609 | +4.09(+3.56%) |
Feb 26, 2021 | 114.85 | 116.15 | 112.50 | 114.88 | 181,096 | +1.20(+1.05%) |
Feb 25, 2021 | 118.30 | 118.30 | 113.06 | 113.69 | 205,028 | -5.70(-4.77%) |
Feb 24, 2021 | 116.56 | 119.38 | 115.51 | 119.38 | 216,748 | +2.04(+1.74%) |
Feb 23, 2021 | 115.83 | 117.67 | 112.24 | 117.34 | 216,375 | -1.31(-1.10%) |
Feb 22, 2021 | 121.19 | 121.61 | 118.32 | 118.65 | 91,284 | -3.99(-3.26%) |
Feb 19, 2021 | 122.17 | 123.60 | 122.17 | 122.64 | 94,182 | +1.50(+1.24%) |
Feb 18, 2021 | 120.47 | 121.70 | 119.47 | 121.14 | 69,220 | -0.53(-0.44%) |
Feb 17, 2021 | 122.14 | 122.17 | 119.84 | 121.67 | 111,319 | -1.62(-1.32%) |
Feb 16, 2021 | 124.61 | 124.82 | 122.39 | 123.29 | 109,873 | -0.43(-0.34%) |
Feb 12, 2021 | 122.23 | 123.75 | 121.50 | 123.72 | 113,664 | +1.61(+1.32%) |
Feb 11, 2021 | 121.03 | 122.16 | 120.79 | 122.11 | 131,160 | +2.01(+1.67%) |
Feb 10, 2021 | 121.37 | 121.71 | 119.11 | 120.09 | 131,345 | -0.66(-0.55%) |
Feb 09, 2021 | 120.02 | 121.14 | 120.00 | 120.75 | 50,179 | +0.70(+0.58%) |
Feb 08, 2021 | 118.72 | 120.15 | 118.72 | 120.06 | 62,182 | +2.36(+2.00%) |
Feb 05, 2021 | 117.89 | 118.46 | 117.19 | 117.70 | 102,762 | +1.28(+1.10%) |
Feb 04, 2021 | 115.45 | 116.49 | 115.00 | 116.42 | 92,130 | +1.40(+1.21%) |
Feb 03, 2021 | 116.25 | 116.25 | 114.61 | 115.02 | 194,353 | -0.70(-0.61%) |
Feb 02, 2021 | 114.28 | 115.83 | 114.09 | 115.73 | 677,980 | +2.54(+2.24%) |
Feb 01, 2021 | 111.41 | 113.44 | 110.99 | 113.19 | 252,276 | +2.75(+2.49%) |
Jan 29, 2021 | 111.78 | 111.86 | 109.20 | 110.44 | 151,822 | -1.50(-1.34%) |
Jan 28, 2021 | 110.89 | 113.00 | 110.69 | 111.94 | 78,900 | +1.99(+1.81%) |
Jan 27, 2021 | 111.78 | 112.43 | 109.50 | 109.95 | 155,854 | -3.50(-3.08%) |
Jan 26, 2021 | 115.67 | 115.67 | 113.41 | 113.45 | 107,012 | -1.92(-1.67%) |
Jan 25, 2021 | 117.07 | 117.51 | 113.23 | 115.37 | 113,512 | -0.73(-0.63%) |
Jan 22, 2021 | 116.12 | 116.46 | 115.59 | 116.10 | 1,253,744 | -0.68(-0.59%) |
Jan 21, 2021 | 117.08 | 117.70 | 116.04 | 116.79 | 73,833 | +0.24(+0.20%) |
Jan 20, 2021 | 116.50 | 117.16 | 116.17 | 116.55 | 150,945 | +1.22(+1.06%) |
Jan 19, 2021 | 114.54 | 115.59 | 114.39 | 115.33 | 136,657 | +1.91(+1.68%) |
Jan 15, 2021 | 114.31 | 114.77 | 112.83 | 113.42 | 206,938 | -0.89(-0.78%) |
Jan 14, 2021 | 114.31 | 115.43 | 114.18 | 114.31 | 88,924 | +0.76(+0.67%) |
Jan 13, 2021 | 114.61 | 114.84 | 113.54 | 113.55 | 138,403 | -0.90(-0.79%) |
Jan 12, 2021 | 114.00 | 114.56 | 113.44 | 114.45 | 170,743 | +0.85(+0.75%) |
Jan 11, 2021 | 112.40 | 114.39 | 111.92 | 113.60 | 121,479 | +0.06(+0.05%) |
Jan 08, 2021 | 113.58 | 114.69 | 112.41 | 113.54 | 131,128 | +0.93(+0.83%) |
Jan 07, 2021 | 109.84 | 112.71 | 109.84 | 112.61 | 104,096 | +3.92(+3.61%) |
Jan 06, 2021 | 108.99 | 110.40 | 108.25 | 108.68 | 87,291 | -1.52(-1.38%) |
Jan 05, 2021 | 108.65 | 110.22 | 108.64 | 110.20 | 150,517 | +1.33(+1.22%) |
Jan 04, 2021 | 111.24 | 111.24 | 107.44 | 108.87 | 244,581 | -1.90(-1.72%) |
Dec 31, 2020 | 110.77 | 110.77 | 110.77 | 107,029 | +0.10(+0.09%) | |
Dec 30, 2020 | 110.29 | 111.02 | 110.28 | 110.67 | 107,029 | +0.85(+0.77%) |
Dec 29, 2020 | 111.27 | 111.50 | 109.21 | 109.82 | 110,004 | -1.03(-0.93%) |
Dec 28, 2020 | 113.28 | 113.55 | 110.77 | 110.85 | 129,034 | -1.37(-1.22%) |
Dec 24, 2020 | 112.47 | 112.96 | 111.92 | 112.22 | 40,176 | +0.11(+0.10%) |
Dec 23, 2020 | 113.14 | 113.33 | 111.94 | 112.11 | 72,008 | -0.94(-0.83%) |
Dec 22, 2020 | 111.79 | 113.05 | 111.71 | 113.05 | 78,776 | +1.58(+1.41%) |
Dec 21, 2020 | 110.35 | 111.48 | 109.48 | 111.48 | 96,473 | -0.04(-0.04%) |
Dec 18, 2020 | 111.46 | 111.90 | 110.99 | 111.52 | 56,024 | +0.62(+0.55%) |
Dec 17, 2020 | 110.03 | 111.00 | 110.00 | 110.90 | 75,365 | +1.82(+1.67%) |
Dec 16, 2020 | 108.68 | 109.16 | 108.15 | 109.08 | 40,936 | +0.79(+0.73%) |
Dec 15, 2020 | 107.94 | 108.38 | 107.62 | 108.29 | 62,381 | +1.22(+1.14%) |
Dec 14, 2020 | 107.06 | 107.92 | 107.00 | 107.07 | 105,903 | +0.46(+0.43%) |
Dec 11, 2020 | 106.04 | 106.89 | 105.26 | 106.61 | 51,280 | -0.02(-0.02%) |
Dec 10, 2020 | 104.11 | 106.84 | 104.11 | 106.63 | 56,595 | +1.67(+1.59%) |
Dec 09, 2020 | 107.39 | 107.77 | 104.49 | 104.97 | 94,610 | -2.70(-2.50%) |
Dec 08, 2020 | 106.75 | 107.91 | 106.75 | 107.66 | 58,051 | +0.87(+0.82%) |
Dec 07, 2020 | 106.82 | 106.97 | 106.47 | 106.79 | 140,366 | +0.09(+0.08%) |
Dec 04, 2020 | 105.25 | 107.08 | 105.25 | 106.70 | 107,809 | +1.82(+1.74%) |
Dec 03, 2020 | 104.07 | 105.76 | 104.07 | 104.88 | 64,993 | +1.27(+1.22%) |
Dec 02, 2020 | 103.20 | 103.61 | 102.30 | 103.61 | 116,295 | -0.29(-0.28%) |
Dec 01, 2020 | 104.16 | 104.42 | 103.00 | 103.90 | 294,607 | +0.32(+0.31%) |
Nov 30, 2020 | 103.43 | 103.61 | 101.27 | 103.58 | 66,120 | +0.31(+0.30%) |
Nov 27, 2020 | 102.26 | 103.41 | 102.26 | 103.27 | 23,520 | +1.50(+1.48%) |
Nov 25, 2020 | 100.94 | 101.96 | 100.94 | 101.77 | 94,081 | +0.93(+0.92%) |
Nov 24, 2020 | 100.79 | 100.85 | 99.83 | 100.84 | 59,891 | +0.46(+0.45%) |
Nov 23, 2020 | 100.05 | 100.56 | 99.15 | 100.38 | 54,347 | +0.72(+0.73%) |
Nov 20, 2020 | 99.59 | 100.55 | 99.27 | 99.66 | 58,043 | +0.07(+0.07%) |
Nov 19, 2020 | 97.62 | 99.67 | 97.62 | 99.59 | 59,186 | +1.76(+1.80%) |
Nov 18, 2020 | 98.68 | 99.10 | 97.83 | 97.83 | 86,793 | -0.72(-0.73%) |
Nov 17, 2020 | 97.74 | 98.92 | 97.24 | 98.55 | 127,258 | +0.62(+0.64%) |
Nov 16, 2020 | 96.71 | 97.93 | 96.71 | 97.92 | 50,465 | +1.12(+1.16%) |
Nov 13, 2020 | 96.82 | 97.36 | 96.19 | 96.80 | 61,980 | +0.79(+0.83%) |
Nov 12, 2020 | 96.60 | 97.25 | 95.53 | 96.01 | 69,891 | -0.43(-0.44%) |
Nov 11, 2020 | 95.13 | 96.77 | 95.13 | 96.44 | 234,061 | +2.35(+2.50%) |
Nov 10, 2020 | 95.37 | 95.80 | 92.48 | 94.09 | 224,313 | -2.13(-2.21%) |
Nov 09, 2020 | 99.45 | 99.58 | 96.12 | 96.22 | 201,533 | -2.55(-2.58%) |
Nov 06, 2020 | 97.99 | 99.06 | 97.34 | 98.77 | 79,948 | +0.83(+0.85%) |
Nov 05, 2020 | 97.05 | 98.10 | 96.95 | 97.93 | 197,289 | +3.09(+3.26%) |
Nov 04, 2020 | 93.24 | 95.39 | 92.90 | 94.84 | 215,431 | +3.93(+4.33%) |
Nov 03, 2020 | 89.78 | 91.22 | 89.67 | 90.91 | 186,258 | +1.95(+2.19%) |
Nov 02, 2020 | 89.86 | 90.31 | 87.99 | 88.96 | 255,668 | -0.18(-0.20%) |
Oct 30, 2020 | 90.22 | 90.46 | 88.02 | 89.14 | 181,298 | -1.67(-1.84%) |
Oct 29, 2020 | 90.48 | 91.54 | 90.36 | 90.81 | 172,473 | +1.25(+1.39%) |
Oct 28, 2020 | 91.10 | 91.33 | 89.38 | 89.56 | 138,018 | -3.18(-3.43%) |
Oct 27, 2020 | 93.17 | 93.68 | 92.49 | 92.74 | 60,490 | +0.06(+0.06%) |
Oct 26, 2020 | 94.41 | 94.90 | 91.45 | 92.68 | 85,720 | -2.45(-2.57%) |
Oct 23, 2020 | 94.80 | 95.13 | 93.84 | 95.13 | 87,822 | +0.51(+0.53%) |
Oct 22, 2020 | 94.86 | 95.09 | 93.15 | 94.63 | 112,352 | -0.10(-0.10%) |
Oct 21, 2020 | 96.05 | 96.51 | 94.64 | 94.72 | 112,963 | -1.09(-1.14%) |
Oct 20, 2020 | 96.84 | 97.07 | 95.72 | 95.81 | 120,904 | -0.55(-0.58%) |
Oct 19, 2020 | 97.72 | 98.48 | 96.16 | 96.37 | 105,537 | -0.70(-0.72%) |
Oct 16, 2020 | 98.00 | 98.19 | 97.07 | 97.07 | 88,024 | -0.15(-0.15%) |
Oct 15, 2020 | 95.45 | 97.32 | 95.45 | 97.22 | 62,817 | -0.37(-0.38%) |
Oct 14, 2020 | 98.68 | 98.91 | 96.95 | 97.59 | 142,176 | -0.68(-0.70%) |
Oct 13, 2020 | 98.12 | 98.93 | 97.93 | 98.27 | 108,677 | +0.41(+0.42%) |
Oct 12, 2020 | 97.53 | 98.32 | 96.92 | 97.86 | 85,575 | +1.64(+1.71%) |
Oct 09, 2020 | 95.51 | 96.53 | 95.51 | 96.22 | 130,825 | +1.43(+1.50%) |
Oct 08, 2020 | 95.26 | 95.40 | 94.56 | 94.79 | 85,211 | +0.28(+0.29%) |
Oct 07, 2020 | 93.23 | 94.72 | 93.23 | 94.52 | 86,528 | +2.04(+2.21%) |
Oct 06, 2020 | 92.76 | 94.39 | 92.12 | 92.48 | 82,318 | -0.22(-0.24%) |
Oct 05, 2020 | 91.44 | 92.76 | 91.24 | 92.69 | 121,881 | +1.97(+2.17%) |
Oct 02, 2020 | 89.95 | 91.93 | 89.41 | 90.72 | 167,468 | -1.06(-1.15%) |
Oct 01, 2020 | 90.93 | 92.24 | 90.91 | 91.78 | 218,585 | +1.71(+1.90%) |
Sep 30, 2020 | 89.80 | 90.89 | 89.41 | 90.07 | 163,698 | +0.08(+0.09%) |
Sep 29, 2020 | 89.53 | 90.39 | 89.53 | 89.99 | 158,785 | +0.61(+0.69%) |
Sep 28, 2020 | 89.29 | 89.63 | 88.40 | 89.37 | 111,269 | +1.48(+1.68%) |
Sep 25, 2020 | 85.91 | 88.27 | 85.49 | 87.90 | 105,387 | +2.04(+2.38%) |
Sep 24, 2020 | 85.34 | 86.75 | 84.62 | 85.86 | 214,334 | -0.13(-0.15%) |
Sep 23, 2020 | 88.14 | 88.51 | 85.84 | 85.99 | 63,909 | -2.13(-2.42%) |
Sep 22, 2020 | 87.45 | 88.14 | 86.17 | 88.12 | 94,371 | +1.39(+1.60%) |
Sep 21, 2020 | 84.09 | 86.75 | 83.94 | 86.73 | 259,448 | +1.15(+1.34%) |
Sep 18, 2020 | 86.19 | 86.58 | 84.16 | 85.58 | 224,906 | -0.17(-0.20%) |
Sep 17, 2020 | 84.63 | 85.78 | 84.27 | 85.75 | 349,949 | -0.79(-0.92%) |
Sep 16, 2020 | 87.75 | 88.17 | 86.50 | 86.54 | 131,881 | -0.71(-0.82%) |
Sep 15, 2020 | 87.25 | 87.56 | 86.59 | 87.25 | 96,901 | +1.02(+1.18%) |
Sep 14, 2020 | 85.90 | 86.79 | 85.69 | 86.23 | 274,198 | +1.60(+1.90%) |
Sep 11, 2020 | 86.32 | 86.41 | 83.60 | 84.63 | 865,709 | -0.99(-1.16%) |
Sep 10, 2020 | 87.50 | 88.29 | 85.34 | 85.62 | 179,219 | -1.06(-1.22%) |
Sep 09, 2020 | 86.35 | 87.27 | 85.05 | 86.68 | 225,059 | +2.00(+2.36%) |
Sep 08, 2020 | 84.28 | 86.72 | 84.06 | 84.68 | 361,586 | -2.65(-3.04%) |
Sep 04, 2020 | 89.08 | 89.82 | 83.75 | 87.33 | 537,232 | -2.45(-2.73%) |
Sep 03, 2020 | 93.88 | 93.88 | 88.89 | 89.78 | 284,364 | -6.04(-6.31%) |
Sep 02, 2020 | 96.22 | 96.22 | 93.90 | 95.82 | 130,363 | +0.77(+0.81%) |
Sep 01, 2020 | 93.32 | 95.10 | 93.20 | 95.05 | 246,555 | +2.51(+2.71%) |
Aug 31, 2020 | 92.14 | 92.77 | 91.82 | 92.54 | 152,092 | +0.45(+0.48%) |
Aug 28, 2020 | 91.69 | 92.45 | 91.67 | 92.10 | 74,699 | +0.96(+1.05%) |
Aug 27, 2020 | 91.97 | 91.97 | 90.47 | 91.14 | 107,643 | -0.55(-0.61%) |
Aug 26, 2020 | 90.22 | 91.96 | 90.22 | 91.69 | 100,698 | +2.30(+2.57%) |
Aug 25, 2020 | 88.53 | 89.42 | 88.31 | 89.39 | 58,872 | +0.82(+0.93%) |
Aug 24, 2020 | 89.36 | 89.61 | 88.03 | 88.57 | 75,427 | +0.16(+0.18%) |
Aug 21, 2020 | 88.76 | 88.93 | 88.17 | 88.41 | 114,472 | -0.43(-0.48%) |
Aug 20, 2020 | 87.26 | 88.98 | 87.26 | 88.84 | 50,596 | +1.22(+1.39%) |
Aug 19, 2020 | 88.09 | 88.52 | 87.27 | 87.62 | 110,438 | -0.21(-0.24%) |
Aug 18, 2020 | 87.96 | 88.20 | 87.30 | 87.83 | 114,972 | +0.33(+0.37%) |
Aug 17, 2020 | 86.96 | 87.73 | 86.96 | 87.50 | 89,378 | +1.06(+1.23%) |
Aug 14, 2020 | 87.02 | 87.33 | 86.23 | 86.44 | 84,794 | -0.40(-0.46%) |
Aug 13, 2020 | 86.19 | 87.58 | 86.19 | 86.84 | 119,489 | +0.81(+0.94%) |
Aug 12, 2020 | 85.62 | 86.54 | 85.38 | 86.03 | 68,649 | +1.01(+1.19%) |
Aug 11, 2020 | 85.88 | 86.71 | 84.88 | 85.02 | 168,932 | -1.08(-1.25%) |
Aug 10, 2020 | 87.34 | 87.34 | 84.97 | 86.10 | 217,638 | -0.98(-1.13%) |
Aug 07, 2020 | 88.66 | 88.69 | 86.06 | 87.08 | 220,162 | -2.45(-2.73%) |
Aug 06, 2020 | 90.22 | 90.24 | 88.86 | 89.52 | 123,717 | -1.00(-1.11%) |
Aug 05, 2020 | 90.50 | 90.77 | 90.11 | 90.52 | 72,458 | +0.26(+0.29%) |
Aug 04, 2020 | 90.36 | 90.36 | 89.40 | 90.27 | 55,044 | -0.10(-0.11%) |
Aug 03, 2020 | 89.25 | 90.55 | 89.25 | 90.37 | 185,958 | +1.90(+2.15%) |
Jul 31, 2020 | 88.51 | 88.51 | 86.51 | 88.46 | 79,242 | +0.91(+1.04%) |
Jul 30, 2020 | 85.91 | 87.78 | 85.47 | 87.55 | 69,245 | +0.74(+0.86%) |
Jul 29, 2020 | 85.05 | 87.13 | 85.05 | 86.81 | 137,063 | +2.59(+3.07%) |
Jul 28, 2020 | 85.13 | 85.54 | 84.20 | 84.22 | 60,645 | -1.14(-1.33%) |
Jul 27, 2020 | 84.41 | 85.41 | 84.12 | 85.36 | 84,754 | +1.62(+1.94%) |
Jul 24, 2020 | 83.99 | 84.55 | 82.75 | 83.74 | 266,597 | -1.43(-1.67%) |
Jul 23, 2020 | 86.55 | 87.78 | 84.53 | 85.16 | 210,251 | -1.32(-1.52%) |
Jul 22, 2020 | 86.24 | 87.25 | 85.95 | 86.48 | 89,159 | +0.39(+0.45%) |
Jul 21, 2020 | 87.51 | 87.57 | 85.89 | 86.10 | 108,620 | -0.85(-0.98%) |
Jul 20, 2020 | 84.23 | 87.05 | 84.23 | 86.95 | 58,259 | +2.92(+3.48%) |
Jul 17, 2020 | 83.54 | 84.18 | 82.88 | 84.03 | 98,421 | +0.89(+1.07%) |
Jul 16, 2020 | 83.10 | 83.38 | 82.21 | 83.13 | 235,718 | -0.68(-0.82%) |
Jul 15, 2020 | 83.90 | 84.02 | 82.43 | 83.82 | 126,108 | +0.43(+0.51%) |
Jul 14, 2020 | 81.89 | 83.39 | 80.19 | 83.39 | 217,734 | +0.87(+1.06%) |
Jul 13, 2020 | 86.74 | 87.32 | 82.41 | 82.52 | 172,408 | -3.69(-4.27%) |
Jul 10, 2020 | 86.65 | 86.65 | 85.72 | 86.20 | 150,307 | -0.65(-0.75%) |
Jul 09, 2020 | 86.32 | 87.22 | 85.12 | 86.86 | 168,067 | +0.92(+1.07%) |
Jul 08, 2020 | 84.49 | 86.01 | 84.47 | 85.94 | 128,178 | +2.08(+2.48%) |
Jul 07, 2020 | 84.41 | 85.58 | 83.86 | 83.86 | 214,874 | -0.82(-0.96%) |
Jul 06, 2020 | 85.22 | 85.85 | 84.36 | 84.67 | 157,161 | +0.73(+0.87%) |
Jul 02, 2020 | 84.58 | 84.96 | 83.83 | 83.95 | 149,399 | +0.16(+0.19%) |
Jul 01, 2020 | 82.78 | 84.13 | 82.66 | 83.79 | 208,792 | +1.18(+1.43%) |
Jun 30, 2020 | 80.97 | 82.91 | 80.96 | 82.61 | 248,483 | +1.62(+2.01%) |
Jun 29, 2020 | 81.26 | 81.38 | 79.44 | 80.98 | 157,883 | -0.08(-0.10%) |
Jun 26, 2020 | 81.83 | 82.03 | 80.34 | 81.06 | 203,001 | -0.77(-0.94%) |
Jun 25, 2020 | 80.64 | 81.90 | 79.95 | 81.84 | 99,103 | +1.26(+1.56%) |
Jun 24, 2020 | 81.99 | 82.75 | 79.85 | 80.58 | 142,183 | -1.70(-2.07%) |
Jun 23, 2020 | 82.96 | 83.33 | 82.09 | 82.28 | 89,634 | +0.00(+0.00%) |
Jun 22, 2020 | 81.37 | 82.41 | 81.22 | 82.28 | 98,026 | +1.20(+1.48%) |
Jun 19, 2020 | 82.45 | 82.45 | 80.67 | 81.08 | 157,311 | -0.28(-0.34%) |
Jun 18, 2020 | 80.55 | 81.58 | 80.50 | 81.36 | 72,296 | +0.77(+0.96%) |
Jun 17, 2020 | 80.71 | 81.24 | 80.35 | 80.59 | 141,842 | +0.26(+0.32%) |
Jun 16, 2020 | 80.54 | 80.63 | 78.79 | 80.33 | 170,492 | +1.61(+2.05%) |
Jun 15, 2020 | 75.63 | 78.92 | 75.54 | 78.72 | 479,525 | +1.76(+2.29%) |
Jun 12, 2020 | 77.98 | 78.55 | 75.38 | 76.95 | 577,245 | +0.95(+1.25%) |
Jun 11, 2020 | 78.38 | 78.88 | 75.74 | 76.00 | 240,147 | -4.34(-5.40%) |
Jun 10, 2020 | 80.50 | 80.90 | 79.87 | 80.34 | 206,221 | +0.43(+0.54%) |
Jun 09, 2020 | 79.88 | 80.43 | 79.36 | 79.91 | 377,210 | -0.56(-0.69%) |
Jun 08, 2020 | 79.30 | 80.47 | 78.78 | 80.47 | 275,899 | +1.46(+1.84%) |
Jun 05, 2020 | 78.94 | 79.62 | 77.97 | 79.01 | 256,261 | +0.62(+0.80%) |
Jun 04, 2020 | 79.54 | 79.63 | 77.78 | 78.39 | 327,502 | -1.63(-2.04%) |
Jun 03, 2020 | 79.80 | 80.30 | 79.53 | 80.02 | 272,774 | +0.68(+0.86%) |
Jun 02, 2020 | 79.38 | 79.38 | 77.64 | 79.34 | 196,988 | +0.20(+0.25%) |