Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 182.09 | 183.26 | 177.08 | 177.92 | 750,727 | -3.66(-2.01%) |
Jan 28, 2021 | 180.36 | 182.38 | 178.36 | 181.58 | 81,494 | +3.91(+2.20%) |
Jan 27, 2021 | 183.42 | 183.42 | 176.45 | 177.66 | 164,084 | -9.46(-5.06%) |
Jan 26, 2021 | 189.37 | 189.37 | 185.62 | 187.13 | 97,819 | -1.50(-0.79%) |
Jan 25, 2021 | 192.14 | 193.41 | 184.82 | 188.62 | 144,032 | -1.33(-0.70%) |
Jan 22, 2021 | 190.23 | 190.23 | 188.68 | 189.95 | 68,027 | -0.91(-0.48%) |
Jan 21, 2021 | 189.36 | 191.52 | 187.65 | 190.86 | 70,395 | +3.13(+1.67%) |
Jan 20, 2021 | 190.22 | 191.19 | 187.18 | 187.73 | 115,091 | -0.22(-0.12%) |
Jan 19, 2021 | 184.48 | 188.10 | 184.48 | 187.95 | 106,102 | +6.57(+3.62%) |
Jan 15, 2021 | 185.79 | 185.79 | 180.35 | 181.38 | 198,027 | -4.72(-2.53%) |
Jan 14, 2021 | 183.16 | 187.12 | 182.89 | 186.10 | 77,949 | +3.94(+2.16%) |
Jan 13, 2021 | 183.58 | 183.58 | 181.70 | 182.16 | 40,008 | -0.48(-0.26%) |
Jan 12, 2021 | 182.98 | 184.20 | 181.51 | 182.64 | 192,127 | +0.86(+0.47%) |
Jan 11, 2021 | 177.40 | 182.94 | 177.40 | 181.78 | 68,659 | +2.63(+1.47%) |
Jan 08, 2021 | 183.01 | 183.55 | 177.11 | 179.15 | 116,071 | -1.16(-0.64%) |
Jan 07, 2021 | 176.90 | 180.59 | 176.90 | 180.31 | 174,308 | +6.49(+3.73%) |
Jan 06, 2021 | 170.42 | 176.90 | 170.42 | 173.82 | 237,015 | +2.76(+1.62%) |
Jan 05, 2021 | 167.61 | 171.06 | 167.61 | 171.06 | 397,784 | +2.84(+1.69%) |
Jan 04, 2021 | 170.67 | 174.09 | 166.60 | 168.21 | 674,988 | -0.99(-0.59%) |
Dec 31, 2020 | 169.20 | 169.20 | 169.20 | 63,393 | +1.06(+0.63%) | |
Dec 30, 2020 | 164.63 | 168.23 | 164.63 | 168.14 | 63,393 | +4.31(+2.63%) |
Dec 29, 2020 | 167.67 | 167.67 | 162.34 | 163.83 | 47,888 | -2.99(-1.79%) |
Dec 28, 2020 | 169.18 | 170.01 | 166.71 | 166.83 | 36,461 | -0.12(-0.07%) |
Dec 24, 2020 | 166.99 | 166.99 | 165.59 | 166.94 | 17,965 | +0.82(+0.49%) |
Dec 23, 2020 | 167.55 | 167.75 | 166.12 | 166.12 | 48,442 | -0.56(-0.34%) |
Dec 22, 2020 | 164.78 | 166.97 | 164.56 | 166.69 | 25,579 | +2.56(+1.56%) |
Dec 21, 2020 | 162.46 | 164.38 | 161.13 | 164.13 | 40,902 | -0.11(-0.07%) |
Dec 18, 2020 | 164.88 | 166.23 | 163.25 | 164.24 | 54,737 | +0.07(+0.04%) |
Dec 17, 2020 | 164.21 | 164.27 | 163.04 | 164.17 | 36,542 | +1.20(+0.74%) |
Dec 16, 2020 | 164.18 | 164.18 | 161.35 | 162.97 | 39,950 | -0.62(-0.38%) |
Dec 15, 2020 | 161.46 | 163.98 | 161.37 | 163.60 | 70,801 | +4.10(+2.57%) |
Dec 14, 2020 | 158.76 | 160.36 | 158.73 | 159.50 | 51,317 | +2.38(+1.51%) |
Dec 11, 2020 | 157.60 | 158.81 | 155.60 | 157.12 | 45,143 | -1.44(-0.91%) |
Dec 10, 2020 | 156.84 | 159.78 | 156.48 | 158.57 | 31,736 | +0.46(+0.29%) |
Dec 09, 2020 | 163.69 | 164.29 | 157.29 | 158.11 | 151,035 | -5.78(-3.53%) |
Dec 08, 2020 | 162.23 | 164.17 | 161.97 | 163.90 | 28,757 | +1.56(+0.96%) |
Dec 07, 2020 | 162.55 | 162.66 | 161.40 | 162.34 | 35,480 | +0.28(+0.18%) |
Dec 04, 2020 | 158.50 | 162.10 | 158.11 | 162.06 | 39,790 | +4.16(+2.64%) |
Dec 03, 2020 | 158.48 | 159.78 | 157.73 | 157.89 | 37,045 | +0.15(+0.09%) |
Dec 02, 2020 | 156.28 | 158.18 | 155.86 | 157.75 | 29,061 | +0.72(+0.46%) |
Dec 01, 2020 | 157.12 | 158.13 | 156.32 | 157.02 | 53,437 | +1.19(+0.76%) |
Nov 30, 2020 | 154.99 | 155.84 | 151.68 | 155.84 | 43,104 | +1.53(+0.99%) |
Nov 27, 2020 | 153.28 | 155.27 | 153.28 | 154.31 | 31,307 | +2.10(+1.38%) |
Nov 25, 2020 | 152.81 | 152.86 | 151.35 | 152.21 | 33,226 | -0.57(-0.38%) |
Nov 24, 2020 | 152.26 | 152.86 | 150.03 | 152.78 | 37,342 | +2.02(+1.34%) |
Nov 23, 2020 | 149.84 | 150.83 | 148.82 | 150.76 | 39,293 | +2.11(+1.42%) |
Nov 20, 2020 | 148.51 | 150.53 | 148.41 | 148.66 | 33,428 | +0.37(+0.25%) |
Nov 19, 2020 | 144.10 | 148.29 | 144.10 | 148.29 | 49,386 | +3.56(+2.46%) |
Nov 18, 2020 | 146.60 | 147.35 | 144.69 | 144.72 | 83,645 | -1.71(-1.17%) |
Nov 17, 2020 | 146.32 | 146.90 | 144.77 | 146.44 | 37,580 | -0.69(-0.47%) |
Nov 16, 2020 | 145.47 | 147.31 | 145.07 | 147.13 | 138,099 | +2.81(+1.95%) |
Nov 13, 2020 | 144.14 | 145.81 | 143.39 | 144.32 | 38,275 | +1.52(+1.07%) |
Nov 12, 2020 | 145.23 | 145.23 | 141.92 | 142.79 | 28,650 | -2.27(-1.56%) |
Nov 11, 2020 | 142.52 | 145.39 | 142.52 | 145.06 | 35,206 | +4.77(+3.40%) |
Nov 10, 2020 | 143.39 | 144.35 | 139.93 | 140.29 | 45,291 | -4.19(-2.90%) |
Nov 09, 2020 | 150.86 | 151.08 | 144.40 | 144.48 | 90,279 | -2.09(-1.43%) |
Nov 06, 2020 | 144.16 | 146.96 | 143.56 | 146.57 | 42,214 | +2.38(+1.65%) |
Nov 05, 2020 | 140.98 | 144.51 | 140.94 | 144.19 | 320,028 | +6.72(+4.89%) |
Nov 04, 2020 | 135.78 | 137.80 | 133.48 | 137.47 | 213,495 | +3.65(+2.73%) |
Nov 03, 2020 | 132.81 | 134.59 | 132.81 | 133.81 | 101,897 | +2.63(+2.01%) |
Nov 02, 2020 | 132.53 | 132.68 | 129.95 | 131.18 | 49,028 | -0.04(-0.03%) |
Oct 30, 2020 | 131.23 | 131.59 | 129.21 | 131.22 | 40,699 | -1.56(-1.18%) |
Oct 29, 2020 | 128.91 | 133.67 | 128.91 | 132.78 | 49,551 | +4.51(+3.52%) |
Oct 28, 2020 | 130.64 | 131.39 | 128.27 | 128.27 | 53,255 | -4.06(-3.07%) |
Oct 27, 2020 | 133.96 | 133.96 | 131.96 | 132.33 | 23,088 | -0.74(-0.56%) |
Oct 26, 2020 | 134.23 | 135.39 | 131.25 | 133.07 | 69,092 | -2.59(-1.91%) |
Oct 23, 2020 | 134.96 | 135.71 | 133.95 | 135.66 | 77,157 | +0.65(+0.48%) |
Oct 22, 2020 | 133.76 | 135.36 | 132.69 | 135.01 | 58,637 | +1.69(+1.27%) |
Oct 21, 2020 | 135.81 | 135.96 | 133.29 | 133.32 | 83,856 | -2.24(-1.65%) |
Oct 20, 2020 | 136.32 | 136.85 | 135.06 | 135.56 | 41,665 | +0.14(+0.10%) |
Oct 19, 2020 | 136.72 | 138.28 | 135.22 | 135.42 | 175,413 | -0.22(-0.16%) |
Oct 16, 2020 | 137.22 | 137.22 | 135.63 | 135.63 | 26,762 | -0.49(-0.36%) |
Oct 15, 2020 | 133.74 | 136.47 | 133.11 | 136.12 | 43,058 | -0.19(-0.14%) |
Oct 14, 2020 | 137.50 | 137.77 | 135.72 | 136.31 | 37,260 | -0.81(-0.59%) |
Oct 13, 2020 | 137.48 | 137.95 | 136.57 | 137.12 | 37,108 | -0.48(-0.35%) |
Oct 12, 2020 | 138.70 | 138.70 | 136.68 | 137.60 | 46,783 | +0.79(+0.58%) |
Oct 09, 2020 | 135.33 | 137.22 | 135.33 | 136.81 | 77,864 | +3.51(+2.64%) |
Oct 08, 2020 | 132.83 | 133.83 | 132.55 | 133.30 | 39,904 | +1.89(+1.44%) |
Oct 07, 2020 | 130.29 | 131.63 | 130.29 | 131.41 | 48,254 | +3.11(+2.42%) |
Oct 06, 2020 | 128.60 | 131.45 | 127.92 | 128.30 | 73,704 | -0.10(-0.08%) |
Oct 05, 2020 | 125.12 | 128.46 | 125.12 | 128.40 | 61,642 | +4.52(+3.65%) |
Oct 02, 2020 | 124.36 | 126.46 | 123.87 | 123.87 | 42,921 | -3.67(-2.88%) |
Oct 01, 2020 | 126.40 | 127.88 | 125.95 | 127.55 | 97,701 | +3.05(+2.45%) |
Sep 30, 2020 | 123.80 | 125.92 | 123.77 | 124.50 | 80,480 | +0.39(+0.31%) |
Sep 29, 2020 | 123.35 | 124.88 | 123.17 | 124.11 | 68,310 | +0.94(+0.76%) |
Sep 28, 2020 | 121.08 | 123.21 | 120.82 | 123.17 | 279,559 | +4.08(+3.43%) |
Sep 25, 2020 | 117.39 | 119.42 | 116.03 | 119.09 | 54,636 | +1.66(+1.42%) |
Sep 24, 2020 | 115.63 | 118.92 | 115.07 | 117.42 | 40,497 | +0.95(+0.82%) |
Sep 23, 2020 | 119.55 | 120.01 | 116.35 | 116.47 | 24,853 | -3.09(-2.58%) |
Sep 22, 2020 | 119.01 | 119.66 | 117.24 | 119.56 | 19,777 | +1.50(+1.27%) |
Sep 21, 2020 | 116.94 | 118.06 | 115.92 | 118.06 | 136,331 | -1.42(-1.19%) |
Sep 18, 2020 | 122.10 | 122.10 | 117.95 | 119.48 | 33,551 | -1.48(-1.23%) |
Sep 17, 2020 | 119.37 | 121.71 | 118.95 | 120.96 | 41,953 | -1.56(-1.28%) |
Sep 16, 2020 | 124.06 | 124.82 | 122.49 | 122.52 | 50,048 | -0.77(-0.63%) |
Sep 15, 2020 | 123.03 | 124.13 | 122.92 | 123.30 | 42,689 | +1.82(+1.50%) |
Sep 14, 2020 | 120.78 | 121.85 | 120.13 | 121.47 | 22,523 | +2.86(+2.41%) |
Sep 11, 2020 | 119.64 | 120.41 | 117.75 | 118.61 | 32,338 | +0.26(+0.22%) |
Sep 10, 2020 | 121.78 | 122.28 | 117.86 | 118.36 | 56,353 | -2.04(-1.69%) |
Sep 09, 2020 | 119.38 | 121.28 | 118.78 | 120.40 | 104,044 | +3.61(+3.09%) |
Sep 08, 2020 | 117.69 | 120.20 | 116.70 | 116.78 | 63,262 | -5.23(-4.28%) |
Sep 04, 2020 | 122.32 | 123.90 | 116.97 | 122.01 | 102,674 | -0.79(-0.64%) |
Sep 03, 2020 | 129.37 | 129.37 | 122.19 | 122.80 | 128,127 | -8.24(-6.29%) |
Sep 02, 2020 | 129.94 | 131.80 | 127.62 | 131.04 | 95,643 | +2.79(+2.18%) |
Sep 01, 2020 | 126.09 | 128.30 | 125.46 | 128.25 | 53,934 | +2.90(+2.31%) |
Aug 31, 2020 | 126.28 | 126.28 | 124.57 | 125.35 | 33,718 | -0.91(-0.72%) |
Aug 28, 2020 | 124.11 | 126.30 | 124.00 | 126.27 | 43,656 | +2.80(+2.27%) |
Aug 27, 2020 | 125.57 | 125.71 | 122.75 | 123.46 | 103,471 | -2.24(-1.78%) |
Aug 26, 2020 | 125.74 | 126.28 | 125.30 | 125.70 | 21,824 | +0.34(+0.27%) |
Aug 25, 2020 | 123.52 | 125.36 | 123.33 | 125.36 | 52,660 | +2.18(+1.77%) |
Aug 24, 2020 | 123.07 | 123.59 | 122.38 | 123.19 | 30,891 | +1.57(+1.29%) |
Aug 21, 2020 | 120.92 | 121.65 | 120.58 | 121.61 | 53,257 | +0.53(+0.43%) |
Aug 20, 2020 | 121.91 | 122.32 | 120.69 | 121.09 | 51,123 | -1.70(-1.39%) |
Aug 19, 2020 | 123.39 | 124.38 | 122.47 | 122.79 | 77,583 | -0.66(-0.54%) |
Aug 18, 2020 | 124.92 | 124.92 | 123.34 | 123.45 | 19,328 | -0.98(-0.79%) |
Aug 17, 2020 | 124.48 | 125.03 | 123.95 | 124.43 | 62,368 | +0.95(+0.77%) |
Aug 14, 2020 | 124.53 | 125.06 | 123.14 | 123.48 | 16,068 | -1.02(-0.82%) |
Aug 13, 2020 | 125.77 | 125.77 | 124.08 | 124.50 | 31,611 | -1.19(-0.95%) |
Aug 12, 2020 | 123.36 | 126.03 | 123.20 | 125.69 | 57,593 | +3.12(+2.54%) |
Aug 11, 2020 | 124.31 | 124.95 | 122.24 | 122.57 | 69,431 | -1.57(-1.27%) |
Aug 10, 2020 | 125.10 | 125.12 | 123.22 | 124.15 | 32,843 | -0.48(-0.39%) |
Aug 07, 2020 | 124.94 | 126.63 | 123.06 | 124.63 | 40,625 | -0.37(-0.29%) |
Aug 06, 2020 | 124.66 | 125.16 | 123.94 | 125.00 | 28,255 | +0.13(+0.10%) |
Aug 05, 2020 | 125.31 | 125.31 | 123.61 | 124.87 | 46,371 | -0.43(-0.34%) |
Aug 04, 2020 | 123.66 | 125.30 | 123.21 | 125.30 | 84,959 | +1.97(+1.60%) |
Aug 03, 2020 | 121.74 | 123.54 | 121.68 | 123.33 | 39,052 | +2.80(+2.32%) |
Jul 31, 2020 | 121.65 | 121.65 | 118.58 | 120.53 | 73,367 | -0.47(-0.39%) |
Jul 30, 2020 | 117.95 | 121.00 | 117.95 | 121.00 | 68,099 | +2.33(+1.97%) |
Jul 29, 2020 | 118.15 | 119.15 | 117.60 | 118.67 | 40,313 | +2.09(+1.79%) |
Jul 28, 2020 | 118.83 | 118.83 | 116.49 | 116.58 | 20,206 | -2.98(-2.49%) |
Jul 27, 2020 | 117.28 | 119.56 | 117.03 | 119.56 | 33,242 | +3.46(+2.98%) |
Jul 24, 2020 | 115.78 | 117.50 | 114.39 | 116.09 | 25,567 | -1.11(-0.95%) |
Jul 23, 2020 | 118.58 | 119.69 | 116.17 | 117.20 | 58,962 | -1.32(-1.11%) |
Jul 22, 2020 | 118.75 | 119.48 | 117.84 | 118.52 | 24,644 | -0.02(-0.02%) |
Jul 21, 2020 | 121.14 | 121.14 | 118.18 | 118.54 | 31,524 | -1.41(-1.18%) |
Jul 20, 2020 | 117.53 | 120.05 | 117.16 | 119.95 | 75,292 | +2.75(+2.34%) |
Jul 17, 2020 | 116.85 | 117.67 | 116.36 | 117.20 | 22,940 | +1.18(+1.02%) |
Jul 16, 2020 | 116.27 | 116.27 | 114.90 | 116.02 | 58,866 | -1.30(-1.10%) |
Jul 15, 2020 | 117.73 | 117.78 | 115.59 | 117.32 | 26,164 | +0.80(+0.69%) |
Jul 14, 2020 | 112.87 | 116.54 | 111.66 | 116.52 | 64,355 | +2.64(+2.32%) |
Jul 13, 2020 | 118.13 | 119.68 | 113.88 | 113.88 | 62,311 | -2.46(-2.12%) |
Jul 10, 2020 | 117.34 | 117.34 | 115.38 | 116.34 | 29,913 | -0.58(-0.50%) |
Jul 09, 2020 | 115.53 | 117.75 | 113.81 | 116.92 | 84,062 | +1.96(+1.70%) |
Jul 08, 2020 | 113.60 | 114.96 | 113.17 | 114.96 | 34,137 | +2.34(+2.08%) |
Jul 07, 2020 | 113.12 | 114.69 | 112.53 | 112.62 | 101,934 | -0.77(-0.68%) |
Jul 06, 2020 | 112.17 | 113.61 | 112.17 | 113.39 | 91,976 | +3.26(+2.96%) |
Jul 02, 2020 | 110.46 | 111.28 | 109.80 | 110.14 | 79,027 | +1.28(+1.17%) |
Jul 01, 2020 | 110.80 | 110.80 | 108.77 | 108.86 | 99,007 | -1.86(-1.68%) |
Jun 30, 2020 | 108.12 | 111.21 | 108.12 | 110.72 | 58,688 | +3.15(+2.93%) |
Jun 29, 2020 | 106.68 | 107.63 | 105.32 | 107.57 | 57,757 | +1.22(+1.14%) |
Jun 26, 2020 | 108.53 | 108.85 | 106.29 | 106.36 | 42,747 | -2.41(-2.21%) |
Jun 25, 2020 | 107.36 | 108.85 | 105.85 | 108.76 | 38,258 | +1.19(+1.10%) |
Jun 24, 2020 | 109.90 | 110.19 | 106.76 | 107.57 | 32,820 | -3.05(-2.76%) |
Jun 23, 2020 | 111.33 | 112.10 | 110.61 | 110.62 | 49,511 | +0.50(+0.45%) |
Jun 22, 2020 | 109.10 | 110.30 | 107.85 | 110.12 | 32,286 | +1.01(+0.93%) |
Jun 19, 2020 | 111.51 | 111.95 | 109.11 | 109.11 | 27,523 | -0.79(-0.72%) |
Jun 18, 2020 | 110.26 | 111.00 | 109.53 | 109.90 | 20,463 | -0.78(-0.71%) |
Jun 17, 2020 | 111.77 | 112.11 | 110.52 | 110.68 | 42,323 | -0.03(-0.03%) |
Jun 16, 2020 | 112.62 | 112.62 | 109.29 | 110.71 | 48,552 | +1.79(+1.64%) |
Jun 15, 2020 | 104.85 | 108.95 | 104.32 | 108.92 | 31,370 | +1.79(+1.67%) |
Jun 12, 2020 | 109.15 | 109.18 | 104.69 | 107.14 | 50,594 | +1.37(+1.30%) |
Jun 11, 2020 | 109.60 | 110.31 | 105.58 | 105.76 | 183,391 | -7.30(-6.46%) |
Jun 10, 2020 | 114.40 | 114.49 | 112.97 | 113.07 | 42,291 | -0.67(-0.59%) |
Jun 09, 2020 | 112.82 | 114.36 | 112.30 | 113.74 | 34,751 | -0.36(-0.31%) |
Jun 08, 2020 | 114.68 | 114.68 | 113.03 | 114.09 | 83,360 | +0.18(+0.16%) |
Jun 05, 2020 | 112.66 | 115.43 | 112.66 | 113.92 | 74,778 | +2.87(+2.58%) |
Jun 04, 2020 | 110.56 | 112.18 | 110.19 | 111.05 | 37,456 | +0.40(+0.36%) |
Jun 03, 2020 | 109.13 | 111.48 | 109.13 | 110.65 | 76,439 | +2.48(+2.29%) |
Jun 02, 2020 | 106.45 | 108.17 | 105.86 | 108.17 | 120,605 | +2.12(+2.00%) |
Jun 01, 2020 | 105.68 | 106.92 | 105.01 | 106.05 | 123,779 | +0.05(+0.05%) |
May 29, 2020 | 103.98 | 106.23 | 103.37 | 106.00 | 51,404 | +2.58(+2.49%) |
May 28, 2020 | 106.00 | 106.80 | 102.91 | 103.42 | 142,048 | -2.86(-2.69%) |
May 27, 2020 | 105.66 | 106.31 | 102.07 | 106.28 | 60,363 | +1.48(+1.41%) |
May 26, 2020 | 105.89 | 106.78 | 104.67 | 104.79 | 50,970 | +1.88(+1.82%) |
May 22, 2020 | 102.11 | 103.00 | 101.05 | 102.92 | 118,492 | +1.05(+1.03%) |
May 21, 2020 | 104.54 | 104.92 | 101.75 | 101.87 | 55,476 | -2.75(-2.63%) |
May 20, 2020 | 102.93 | 105.32 | 102.93 | 104.62 | 121,088 | +3.75(+3.71%) |
May 19, 2020 | 101.10 | 103.24 | 100.79 | 100.87 | 144,173 | -0.32(-0.31%) |
May 18, 2020 | 97.99 | 101.64 | 97.99 | 101.19 | 191,912 | +5.81(+6.09%) |
May 15, 2020 | 94.26 | 95.60 | 93.78 | 95.38 | 44,624 | -1.83(-1.88%) |
May 14, 2020 | 94.99 | 97.20 | 93.04 | 97.20 | 130,961 | +1.24(+1.29%) |
May 13, 2020 | 98.64 | 99.48 | 94.57 | 95.97 | 142,326 | -2.51(-2.55%) |
May 12, 2020 | 102.11 | 102.56 | 98.47 | 98.48 | 190,622 | -3.07(-3.03%) |
May 11, 2020 | 100.88 | 102.55 | 100.44 | 101.55 | 42,059 | -0.41(-0.40%) |
May 08, 2020 | 100.75 | 101.97 | 99.72 | 101.96 | 62,939 | +3.35(+3.40%) |
May 07, 2020 | 98.82 | 99.41 | 97.40 | 98.61 | 61,546 | +1.51(+1.56%) |
May 06, 2020 | 96.95 | 98.43 | 96.85 | 97.10 | 50,285 | +1.03(+1.07%) |
May 05, 2020 | 96.11 | 97.88 | 95.44 | 96.07 | 69,032 | +2.01(+2.13%) |
May 04, 2020 | 92.34 | 94.06 | 91.94 | 94.06 | 68,769 | +0.77(+0.83%) |
May 01, 2020 | 95.96 | 96.27 | 92.86 | 93.29 | 92,486 | -5.07(-5.15%) |
Apr 30, 2020 | 101.50 | 101.50 | 98.36 | 98.36 | 66,768 | -3.82(-3.74%) |
Apr 29, 2020 | 98.45 | 102.52 | 98.45 | 102.19 | 358,218 | +5.90(+6.13%) |
Apr 28, 2020 | 97.76 | 98.54 | 96.25 | 96.29 | 77,623 | +0.10(+0.10%) |
Apr 27, 2020 | 95.20 | 96.58 | 94.91 | 96.19 | 71,313 | +2.13(+2.27%) |
Apr 24, 2020 | 92.70 | 94.19 | 91.47 | 94.05 | 54,945 | +1.87(+2.03%) |
Apr 23, 2020 | 92.37 | 93.70 | 91.79 | 92.18 | 62,586 | +0.16(+0.17%) |
Apr 22, 2020 | 90.24 | 92.40 | 89.80 | 92.03 | 56,515 | +4.46(+5.09%) |
Apr 21, 2020 | 89.96 | 90.22 | 87.12 | 87.57 | 58,526 | -3.77(-4.12%) |
Apr 20, 2020 | 91.29 | 93.24 | 91.08 | 91.33 | 59,960 | -1.56(-1.68%) |
Apr 17, 2020 | 93.85 | 94.43 | 91.91 | 92.90 | 75,385 | +0.94(+1.02%) |
Apr 16, 2020 | 91.95 | 92.11 | 90.25 | 91.96 | 123,333 | +1.26(+1.38%) |
Apr 15, 2020 | 91.17 | 91.42 | 89.83 | 90.70 | 68,745 | -2.74(-2.93%) |
Apr 14, 2020 | 91.93 | 93.56 | 91.76 | 93.44 | 150,326 | +3.64(+4.05%) |
Apr 13, 2020 | 88.56 | 90.01 | 88.20 | 89.80 | 48,981 | +1.13(+1.27%) |
Apr 09, 2020 | 91.34 | 91.85 | 87.86 | 88.68 | 143,081 | -1.19(-1.32%) |
Apr 08, 2020 | 88.20 | 90.21 | 86.82 | 89.86 | 80,176 | +3.12(+3.60%) |
Apr 07, 2020 | 90.83 | 90.83 | 86.74 | 86.74 | 119,139 | -0.65(-0.75%) |
Apr 06, 2020 | 82.51 | 87.61 | 82.51 | 87.39 | 110,687 | +8.31(+10.51%) |
Apr 03, 2020 | 80.23 | 80.94 | 78.30 | 79.08 | 28,636 | -1.19(-1.48%) |
Apr 02, 2020 | 77.85 | 80.50 | 77.85 | 80.27 | 61,229 | +1.91(+2.43%) |
Apr 01, 2020 | 80.15 | 81.62 | 77.61 | 78.36 | 91,800 | -4.62(-5.57%) |
Mar 31, 2020 | 83.89 | 85.38 | 82.18 | 82.98 | 140,111 | -0.88(-1.05%) |
Mar 30, 2020 | 82.34 | 84.07 | 81.80 | 83.86 | 64,010 | +2.41(+2.96%) |
Mar 27, 2020 | 83.04 | 84.11 | 81.45 | 81.45 | 66,177 | -4.56(-5.30%) |
Mar 26, 2020 | 83.18 | 86.04 | 82.63 | 86.01 | 190,422 | +4.51(+5.53%) |
Mar 25, 2020 | 81.82 | 85.23 | 79.50 | 81.50 | 189,444 | -0.40(-0.48%) |
Mar 24, 2020 | 78.41 | 82.02 | 78.05 | 81.90 | 80,559 | +8.40(+11.43%) |
Mar 23, 2020 | 73.25 | 74.46 | 69.86 | 73.50 | 179,946 | +1.34(+1.86%) |
Mar 20, 2020 | 76.56 | 77.67 | 72.16 | 72.16 | 179,185 | -2.15(-2.89%) |
Mar 19, 2020 | 69.90 | 76.15 | 68.78 | 74.31 | 128,980 | +3.78(+5.36%) |
Mar 18, 2020 | 71.41 | 75.35 | 68.03 | 70.53 | 131,922 | -6.57(-8.52%) |
Mar 17, 2020 | 72.04 | 77.48 | 68.99 | 77.10 | 177,355 | +6.94(+9.89%) |
Mar 16, 2020 | 72.51 | 76.77 | 70.16 | 70.16 | 214,996 | -11.56(-14.15%) |
Mar 13, 2020 | 79.82 | 81.86 | 74.71 | 81.73 | 197,124 | +6.76(+9.02%) |
Mar 12, 2020 | 77.65 | 81.89 | 71.68 | 74.97 | 257,994 | -8.91(-10.62%) |
Mar 11, 2020 | 86.46 | 87.32 | 83.18 | 83.88 | 172,089 | -5.32(-5.96%) |
Mar 10, 2020 | 87.56 | 89.20 | 84.77 | 89.20 | 93,806 | +5.98(+7.19%) |
Mar 09, 2020 | 83.49 | 87.71 | 83.14 | 83.22 | 185,645 | -8.70(-9.47%) |
Mar 06, 2020 | 92.17 | 93.13 | 89.59 | 91.92 | 80,978 | -2.94(-3.10%) |
Mar 05, 2020 | 95.34 | 97.24 | 94.08 | 94.86 | 58,619 | -2.72(-2.79%) |
Mar 04, 2020 | 96.17 | 97.58 | 94.50 | 97.58 | 61,380 | +3.59(+3.82%) |
Mar 03, 2020 | 97.37 | 98.82 | 93.20 | 93.99 | 130,052 | -2.73(-2.83%) |
Mar 02, 2020 | 95.53 | 96.80 | 92.53 | 96.72 | 160,894 | +2.57(+2.72%) |
Feb 28, 2020 | 88.49 | 94.48 | 88.26 | 94.16 | 235,840 | +2.06(+2.24%) |
Feb 27, 2020 | 93.73 | 95.64 | 91.82 | 92.10 | 166,738 | -4.60(-4.76%) |
Feb 26, 2020 | 97.94 | 99.44 | 96.22 | 96.70 | 170,899 | -0.66(-0.68%) |
Feb 25, 2020 | 101.39 | 101.39 | 96.92 | 97.36 | 174,603 | -3.00(-2.99%) |
Feb 24, 2020 | 99.91 | 101.66 | 99.30 | 100.36 | 199,933 | -4.65(-4.43%) |
Feb 21, 2020 | 107.29 | 107.29 | 104.56 | 105.00 | 66,687 | -3.54(-3.26%) |
Feb 20, 2020 | 109.35 | 109.52 | 106.56 | 108.55 | 75,749 | -0.98(-0.89%) |
Feb 19, 2020 | 108.26 | 109.75 | 108.26 | 109.52 | 155,509 | +2.51(+2.34%) |
Feb 18, 2020 | 106.54 | 107.16 | 106.09 | 107.02 | 107,761 | -0.86(-0.80%) |
Feb 14, 2020 | 109.34 | 109.35 | 107.29 | 107.87 | 42,566 | -0.77(-0.71%) |
Feb 13, 2020 | 108.77 | 109.42 | 107.76 | 108.64 | 62,586 | -1.35(-1.23%) |
Feb 12, 2020 | 108.87 | 110.14 | 108.87 | 110.00 | 178,122 | +2.24(+2.08%) |
Feb 11, 2020 | 106.37 | 108.40 | 106.37 | 107.76 | 118,968 | +2.24(+2.12%) |
Feb 10, 2020 | 103.54 | 105.56 | 103.25 | 105.52 | 65,158 | +1.19(+1.14%) |
Feb 07, 2020 | 105.67 | 105.77 | 104.30 | 104.32 | 110,268 | -1.86(-1.75%) |
Feb 06, 2020 | 107.04 | 107.04 | 105.88 | 106.18 | 249,997 | -0.59(-0.55%) |
Feb 05, 2020 | 106.30 | 107.04 | 104.88 | 106.77 | 133,413 | +2.56(+2.45%) |
Feb 04, 2020 | 103.52 | 104.32 | 103.22 | 104.21 | 112,503 | +2.77(+2.73%) |