Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 182.00 | 183.16 | 176.99 | 177.83 | 751,137 | -3.65(-2.01%) |
Jan 28, 2021 | 180.26 | 182.28 | 178.26 | 181.48 | 81,538 | +3.91(+2.20%) |
Jan 27, 2021 | 183.32 | 183.32 | 176.35 | 177.57 | 164,173 | -9.46(-5.06%) |
Jan 26, 2021 | 189.26 | 189.26 | 185.52 | 187.03 | 97,873 | -1.50(-0.79%) |
Jan 25, 2021 | 192.04 | 193.30 | 184.72 | 188.52 | 144,110 | -1.33(-0.70%) |
Jan 22, 2021 | 190.12 | 190.12 | 188.57 | 189.85 | 68,064 | -0.91(-0.48%) |
Jan 21, 2021 | 189.25 | 191.41 | 187.55 | 190.76 | 70,434 | +3.13(+1.67%) |
Jan 20, 2021 | 190.12 | 191.09 | 187.08 | 187.63 | 115,153 | -0.22(-0.12%) |
Jan 19, 2021 | 184.38 | 188.00 | 184.38 | 187.85 | 106,160 | +6.56(+3.62%) |
Jan 15, 2021 | 185.69 | 185.69 | 180.25 | 181.28 | 198,135 | -4.71(-2.53%) |
Jan 14, 2021 | 183.06 | 187.01 | 182.79 | 186.00 | 77,991 | +3.94(+2.16%) |
Jan 13, 2021 | 183.48 | 183.48 | 181.60 | 182.06 | 40,030 | -0.48(-0.26%) |
Jan 12, 2021 | 182.88 | 184.10 | 181.41 | 182.54 | 192,232 | +0.86(+0.47%) |
Jan 11, 2021 | 177.30 | 182.84 | 177.30 | 181.68 | 68,697 | +2.62(+1.47%) |
Jan 08, 2021 | 182.92 | 183.45 | 177.01 | 179.05 | 116,134 | -1.16(-0.64%) |
Jan 07, 2021 | 176.81 | 180.49 | 176.81 | 180.21 | 174,403 | +6.49(+3.73%) |
Jan 06, 2021 | 170.33 | 176.81 | 170.33 | 173.73 | 237,144 | +2.76(+1.62%) |
Jan 05, 2021 | 167.52 | 170.96 | 167.52 | 170.96 | 398,002 | +2.84(+1.69%) |
Jan 04, 2021 | 170.58 | 173.99 | 166.51 | 168.12 | 675,357 | -0.99(-0.59%) |
Dec 31, 2020 | 169.11 | 169.11 | 169.11 | 63,428 | +1.06(+0.63%) | |
Dec 30, 2020 | 164.54 | 168.14 | 164.54 | 168.05 | 63,428 | +4.31(+2.63%) |
Dec 29, 2020 | 167.58 | 167.58 | 162.25 | 163.75 | 47,915 | -2.99(-1.79%) |
Dec 28, 2020 | 169.09 | 169.91 | 166.62 | 166.74 | 36,481 | -0.12(-0.07%) |
Dec 24, 2020 | 166.89 | 166.89 | 165.50 | 166.85 | 17,975 | +0.82(+0.50%) |
Dec 23, 2020 | 167.46 | 167.66 | 166.03 | 166.03 | 48,468 | -0.56(-0.34%) |
Dec 22, 2020 | 164.69 | 166.88 | 164.47 | 166.60 | 25,593 | +2.56(+1.56%) |
Dec 21, 2020 | 162.37 | 164.29 | 161.04 | 164.04 | 40,924 | -0.11(-0.07%) |
Dec 18, 2020 | 164.78 | 166.14 | 163.16 | 164.15 | 54,767 | +0.07(+0.04%) |
Dec 17, 2020 | 164.12 | 164.18 | 162.95 | 164.08 | 36,562 | +1.20(+0.73%) |
Dec 16, 2020 | 164.09 | 164.09 | 161.26 | 162.88 | 39,972 | -0.62(-0.38%) |
Dec 15, 2020 | 161.37 | 163.89 | 161.28 | 163.51 | 70,839 | +4.10(+2.57%) |
Dec 14, 2020 | 158.67 | 160.27 | 158.64 | 159.41 | 51,345 | +2.38(+1.51%) |
Dec 11, 2020 | 157.51 | 158.72 | 155.51 | 157.04 | 45,167 | -1.44(-0.91%) |
Dec 10, 2020 | 156.76 | 159.69 | 156.39 | 158.48 | 31,753 | +0.45(+0.29%) |
Dec 09, 2020 | 163.60 | 164.20 | 157.20 | 158.03 | 151,117 | -5.78(-3.53%) |
Dec 08, 2020 | 162.14 | 164.08 | 161.88 | 163.81 | 28,773 | +1.55(+0.96%) |
Dec 07, 2020 | 162.46 | 162.57 | 161.31 | 162.25 | 35,499 | +0.28(+0.18%) |
Dec 04, 2020 | 158.41 | 162.01 | 158.03 | 161.97 | 39,812 | +4.16(+2.64%) |
Dec 03, 2020 | 158.39 | 159.69 | 157.64 | 157.81 | 37,065 | +0.15(+0.09%) |
Dec 02, 2020 | 156.19 | 158.09 | 155.78 | 157.66 | 29,077 | +0.72(+0.46%) |
Dec 01, 2020 | 157.04 | 158.05 | 156.23 | 156.94 | 53,466 | +1.19(+0.76%) |
Nov 30, 2020 | 154.91 | 155.76 | 151.59 | 155.75 | 43,127 | +1.52(+0.99%) |
Nov 27, 2020 | 153.20 | 155.19 | 153.20 | 154.23 | 31,324 | +2.10(+1.38%) |
Nov 25, 2020 | 152.73 | 152.78 | 151.27 | 152.13 | 33,244 | -0.57(-0.38%) |
Nov 24, 2020 | 152.18 | 152.78 | 149.95 | 152.70 | 37,363 | +2.02(+1.34%) |
Nov 23, 2020 | 149.76 | 150.75 | 148.74 | 150.68 | 39,315 | +2.11(+1.42%) |
Nov 20, 2020 | 148.43 | 150.44 | 148.33 | 148.57 | 33,446 | +0.37(+0.25%) |
Nov 19, 2020 | 144.02 | 148.21 | 144.02 | 148.21 | 49,413 | +3.56(+2.46%) |
Nov 18, 2020 | 146.52 | 147.27 | 144.61 | 144.65 | 83,691 | -1.71(-1.17%) |
Nov 17, 2020 | 146.24 | 146.82 | 144.69 | 146.36 | 37,600 | -0.69(-0.47%) |
Nov 16, 2020 | 145.39 | 147.23 | 144.99 | 147.05 | 138,174 | +2.81(+1.95%) |
Nov 13, 2020 | 144.06 | 145.73 | 143.31 | 144.24 | 38,296 | +1.52(+1.07%) |
Nov 12, 2020 | 145.15 | 145.15 | 141.84 | 142.72 | 28,665 | -2.27(-1.56%) |
Nov 11, 2020 | 142.44 | 145.31 | 142.44 | 144.98 | 35,225 | +4.77(+3.40%) |
Nov 10, 2020 | 143.31 | 144.27 | 139.86 | 140.21 | 45,316 | -4.19(-2.90%) |
Nov 09, 2020 | 150.78 | 151.00 | 144.32 | 144.40 | 90,328 | -2.09(-1.43%) |
Nov 06, 2020 | 144.08 | 146.88 | 143.49 | 146.49 | 42,237 | +2.38(+1.65%) |
Nov 05, 2020 | 140.91 | 144.43 | 140.87 | 144.11 | 320,203 | +6.72(+4.89%) |
Nov 04, 2020 | 135.71 | 137.73 | 133.40 | 137.39 | 213,611 | +3.65(+2.73%) |
Nov 03, 2020 | 132.74 | 134.51 | 132.74 | 133.74 | 101,953 | +2.63(+2.01%) |
Nov 02, 2020 | 132.45 | 132.61 | 129.88 | 131.11 | 49,055 | -0.04(-0.03%) |
Oct 30, 2020 | 131.16 | 131.52 | 129.14 | 131.15 | 40,721 | -1.56(-1.18%) |
Oct 29, 2020 | 128.84 | 133.60 | 128.84 | 132.71 | 49,578 | +4.51(+3.52%) |
Oct 28, 2020 | 130.57 | 131.31 | 128.20 | 128.20 | 53,285 | -4.06(-3.07%) |
Oct 27, 2020 | 133.89 | 133.89 | 131.89 | 132.26 | 23,101 | -0.74(-0.56%) |
Oct 26, 2020 | 134.16 | 135.31 | 131.18 | 133.00 | 69,130 | -2.59(-1.91%) |
Oct 23, 2020 | 134.89 | 135.64 | 133.88 | 135.59 | 77,199 | +0.65(+0.48%) |
Oct 22, 2020 | 133.69 | 135.29 | 132.62 | 134.94 | 58,669 | +1.69(+1.27%) |
Oct 21, 2020 | 135.74 | 135.89 | 133.22 | 133.25 | 83,902 | -2.24(-1.65%) |
Oct 20, 2020 | 136.24 | 136.78 | 134.99 | 135.48 | 41,687 | +0.14(+0.10%) |
Oct 19, 2020 | 136.65 | 138.20 | 135.15 | 135.34 | 175,509 | -0.22(-0.16%) |
Oct 16, 2020 | 137.14 | 137.14 | 135.56 | 135.56 | 26,777 | -0.48(-0.36%) |
Oct 15, 2020 | 133.67 | 136.39 | 133.04 | 136.05 | 43,082 | -0.19(-0.14%) |
Oct 14, 2020 | 137.42 | 137.70 | 135.65 | 136.23 | 37,281 | -0.81(-0.59%) |
Oct 13, 2020 | 137.40 | 137.88 | 136.49 | 137.04 | 37,128 | -0.49(-0.35%) |
Oct 12, 2020 | 138.63 | 138.63 | 136.61 | 137.53 | 46,808 | +0.79(+0.58%) |
Oct 09, 2020 | 135.25 | 137.14 | 135.25 | 136.74 | 77,907 | +3.51(+2.64%) |
Oct 08, 2020 | 132.76 | 133.76 | 132.47 | 133.22 | 39,926 | +1.89(+1.44%) |
Oct 07, 2020 | 130.22 | 131.56 | 130.22 | 131.34 | 48,281 | +3.11(+2.42%) |
Oct 06, 2020 | 128.53 | 131.38 | 127.85 | 128.23 | 73,744 | -0.10(-0.08%) |
Oct 05, 2020 | 125.05 | 128.39 | 125.05 | 128.33 | 61,675 | +4.52(+3.65%) |
Oct 02, 2020 | 124.29 | 126.39 | 123.80 | 123.80 | 42,944 | -3.67(-2.88%) |
Oct 01, 2020 | 126.33 | 127.81 | 125.88 | 127.48 | 97,754 | +3.05(+2.45%) |
Sep 30, 2020 | 123.73 | 125.85 | 123.70 | 124.43 | 80,524 | +0.39(+0.31%) |
Sep 29, 2020 | 123.28 | 124.81 | 123.10 | 124.04 | 68,348 | +0.94(+0.76%) |
Sep 28, 2020 | 121.01 | 123.14 | 120.76 | 123.10 | 279,711 | +4.08(+3.43%) |
Sep 25, 2020 | 117.32 | 119.35 | 115.97 | 119.02 | 54,666 | +1.66(+1.42%) |
Sep 24, 2020 | 115.57 | 118.86 | 115.01 | 117.36 | 40,519 | +0.95(+0.82%) |
Sep 23, 2020 | 119.49 | 119.94 | 116.28 | 116.41 | 24,866 | -3.09(-2.58%) |
Sep 22, 2020 | 118.94 | 119.60 | 117.17 | 119.50 | 19,788 | +1.50(+1.27%) |
Sep 21, 2020 | 116.88 | 118.00 | 115.86 | 118.00 | 136,406 | -1.42(-1.19%) |
Sep 18, 2020 | 122.03 | 122.03 | 117.89 | 119.41 | 33,569 | -1.48(-1.23%) |
Sep 17, 2020 | 119.30 | 121.65 | 118.89 | 120.89 | 41,976 | -1.56(-1.28%) |
Sep 16, 2020 | 123.99 | 124.75 | 122.43 | 122.46 | 50,076 | -0.77(-0.63%) |
Sep 15, 2020 | 122.96 | 124.06 | 122.85 | 123.23 | 42,713 | +1.82(+1.50%) |
Sep 14, 2020 | 120.72 | 121.78 | 120.06 | 121.41 | 22,536 | +2.86(+2.41%) |
Sep 11, 2020 | 119.57 | 120.35 | 117.68 | 118.55 | 32,356 | +0.26(+0.22%) |
Sep 10, 2020 | 121.72 | 122.21 | 117.79 | 118.29 | 56,384 | -2.04(-1.69%) |
Sep 09, 2020 | 119.31 | 121.21 | 118.72 | 120.33 | 104,101 | +3.61(+3.09%) |
Sep 08, 2020 | 117.62 | 120.13 | 116.63 | 116.72 | 63,296 | -5.22(-4.28%) |
Sep 04, 2020 | 122.25 | 123.83 | 116.91 | 121.94 | 102,730 | -0.79(-0.64%) |
Sep 03, 2020 | 129.30 | 129.30 | 122.12 | 122.73 | 128,198 | -8.24(-6.29%) |
Sep 02, 2020 | 129.87 | 131.72 | 127.55 | 130.97 | 95,696 | +2.79(+2.18%) |
Sep 01, 2020 | 126.02 | 128.23 | 125.39 | 128.18 | 53,964 | +2.90(+2.31%) |
Aug 31, 2020 | 126.22 | 126.22 | 124.50 | 125.29 | 33,737 | -0.91(-0.72%) |
Aug 28, 2020 | 124.04 | 126.23 | 123.93 | 126.19 | 43,680 | +2.80(+2.27%) |
Aug 27, 2020 | 125.50 | 125.64 | 122.69 | 123.40 | 103,528 | -2.23(-1.78%) |
Aug 26, 2020 | 125.67 | 126.22 | 125.23 | 125.63 | 21,836 | +0.34(+0.27%) |
Aug 25, 2020 | 123.46 | 125.30 | 123.26 | 125.30 | 52,688 | +2.17(+1.77%) |
Aug 24, 2020 | 123.00 | 123.52 | 122.32 | 123.12 | 30,908 | +1.57(+1.29%) |
Aug 21, 2020 | 120.86 | 121.59 | 120.52 | 121.55 | 53,286 | +0.52(+0.43%) |
Aug 20, 2020 | 121.84 | 122.25 | 120.63 | 121.02 | 51,151 | -1.70(-1.39%) |
Aug 19, 2020 | 123.32 | 124.32 | 122.41 | 122.72 | 77,626 | -0.66(-0.54%) |
Aug 18, 2020 | 124.85 | 124.85 | 123.27 | 123.39 | 19,338 | -0.98(-0.79%) |
Aug 17, 2020 | 124.42 | 124.96 | 123.88 | 124.37 | 62,402 | +0.95(+0.77%) |
Aug 14, 2020 | 124.47 | 124.99 | 123.07 | 123.42 | 16,076 | -1.02(-0.82%) |
Aug 13, 2020 | 125.70 | 125.70 | 124.01 | 124.44 | 31,629 | -1.19(-0.94%) |
Aug 12, 2020 | 123.30 | 125.96 | 123.13 | 125.62 | 57,625 | +3.11(+2.54%) |
Aug 11, 2020 | 124.24 | 124.88 | 122.17 | 122.51 | 69,469 | -1.57(-1.27%) |
Aug 10, 2020 | 125.03 | 125.05 | 123.15 | 124.08 | 32,861 | -0.48(-0.39%) |
Aug 07, 2020 | 124.87 | 126.56 | 123.00 | 124.56 | 40,647 | -0.37(-0.29%) |
Aug 06, 2020 | 124.59 | 125.09 | 123.88 | 124.93 | 28,271 | +0.13(+0.10%) |
Aug 05, 2020 | 125.25 | 125.25 | 123.54 | 124.80 | 46,396 | -0.42(-0.34%) |
Aug 04, 2020 | 123.59 | 125.23 | 123.14 | 125.23 | 85,005 | +1.97(+1.60%) |
Aug 03, 2020 | 121.68 | 123.48 | 121.62 | 123.26 | 39,074 | +2.80(+2.32%) |
Jul 31, 2020 | 121.59 | 121.59 | 118.51 | 120.46 | 73,408 | -0.47(-0.39%) |
Jul 30, 2020 | 117.89 | 120.93 | 117.89 | 120.93 | 68,137 | +2.33(+1.97%) |
Jul 29, 2020 | 118.09 | 119.08 | 117.53 | 118.60 | 40,335 | +2.09(+1.79%) |
Jul 28, 2020 | 118.77 | 118.77 | 116.42 | 116.51 | 20,217 | -2.98(-2.49%) |
Jul 27, 2020 | 117.22 | 119.49 | 116.97 | 119.49 | 33,261 | +3.46(+2.98%) |
Jul 24, 2020 | 115.71 | 117.43 | 114.33 | 116.03 | 25,581 | -1.11(-0.95%) |
Jul 23, 2020 | 118.51 | 119.63 | 116.11 | 117.14 | 58,994 | -1.32(-1.11%) |
Jul 22, 2020 | 118.69 | 119.42 | 117.78 | 118.45 | 24,658 | -0.02(-0.02%) |
Jul 21, 2020 | 121.07 | 121.07 | 118.11 | 118.47 | 31,542 | -1.41(-1.18%) |
Jul 20, 2020 | 117.46 | 119.98 | 117.10 | 119.89 | 75,334 | +2.75(+2.35%) |
Jul 17, 2020 | 116.79 | 117.61 | 116.30 | 117.14 | 22,952 | +1.18(+1.02%) |
Jul 16, 2020 | 116.21 | 116.21 | 114.83 | 115.96 | 58,898 | -1.30(-1.11%) |
Jul 15, 2020 | 117.67 | 117.72 | 115.52 | 117.25 | 26,179 | +0.80(+0.69%) |
Jul 14, 2020 | 112.81 | 116.47 | 111.60 | 116.45 | 64,390 | +2.64(+2.32%) |
Jul 13, 2020 | 118.07 | 119.62 | 113.81 | 113.81 | 62,345 | -2.46(-2.12%) |
Jul 10, 2020 | 117.28 | 117.28 | 115.32 | 116.28 | 29,929 | -0.58(-0.50%) |
Jul 09, 2020 | 115.47 | 117.68 | 113.74 | 116.86 | 84,108 | +1.96(+1.70%) |
Jul 08, 2020 | 113.54 | 114.90 | 113.11 | 114.90 | 34,155 | +2.34(+2.08%) |
Jul 07, 2020 | 113.06 | 114.62 | 112.47 | 112.56 | 101,990 | -0.77(-0.68%) |
Jul 06, 2020 | 112.11 | 113.55 | 112.11 | 113.33 | 92,026 | +3.25(+2.96%) |
Jul 02, 2020 | 110.40 | 111.22 | 109.74 | 110.08 | 79,070 | +1.28(+1.17%) |
Jul 01, 2020 | 110.74 | 110.74 | 108.71 | 108.80 | 99,061 | -1.86(-1.68%) |
Jun 30, 2020 | 108.06 | 111.15 | 108.06 | 110.66 | 58,720 | +3.14(+2.93%) |
Jun 29, 2020 | 106.62 | 107.57 | 105.26 | 107.51 | 57,789 | +1.22(+1.14%) |
Jun 26, 2020 | 108.47 | 108.79 | 106.23 | 106.30 | 42,770 | -2.40(-2.21%) |
Jun 25, 2020 | 107.31 | 108.79 | 105.79 | 108.70 | 38,279 | +1.19(+1.10%) |
Jun 24, 2020 | 109.84 | 110.13 | 106.70 | 107.51 | 32,838 | -3.05(-2.76%) |
Jun 23, 2020 | 111.27 | 112.04 | 110.55 | 110.56 | 49,538 | +0.49(+0.45%) |
Jun 22, 2020 | 109.04 | 110.24 | 107.79 | 110.06 | 32,304 | +1.01(+0.93%) |
Jun 19, 2020 | 111.45 | 111.89 | 109.05 | 109.05 | 27,538 | -0.79(-0.72%) |
Jun 18, 2020 | 110.20 | 110.94 | 109.47 | 109.84 | 20,474 | -0.78(-0.71%) |
Jun 17, 2020 | 111.71 | 112.05 | 110.46 | 110.62 | 42,346 | -0.03(-0.03%) |
Jun 16, 2020 | 112.56 | 112.56 | 109.23 | 110.65 | 48,578 | +1.79(+1.64%) |
Jun 15, 2020 | 104.80 | 108.89 | 104.26 | 108.87 | 31,387 | +1.79(+1.67%) |
Jun 12, 2020 | 109.09 | 109.12 | 104.64 | 107.08 | 50,622 | +1.37(+1.30%) |
Jun 11, 2020 | 109.54 | 110.25 | 105.53 | 105.70 | 183,490 | -7.30(-6.46%) |
Jun 10, 2020 | 114.34 | 114.43 | 112.91 | 113.00 | 42,314 | -0.67(-0.59%) |
Jun 09, 2020 | 112.76 | 114.30 | 112.24 | 113.68 | 34,770 | -0.36(-0.31%) |
Jun 08, 2020 | 114.61 | 114.61 | 112.97 | 114.03 | 83,405 | +0.18(+0.16%) |
Jun 05, 2020 | 112.60 | 115.37 | 112.60 | 113.85 | 74,819 | +2.86(+2.58%) |
Jun 04, 2020 | 110.50 | 112.12 | 110.13 | 110.99 | 37,476 | +0.40(+0.36%) |
Jun 03, 2020 | 109.07 | 111.42 | 109.07 | 110.59 | 76,480 | +2.48(+2.29%) |
Jun 02, 2020 | 106.40 | 108.11 | 105.80 | 108.11 | 120,670 | +2.12(+2.00%) |
Jun 01, 2020 | 105.63 | 106.86 | 104.95 | 105.99 | 123,846 | +0.05(+0.05%) |
May 29, 2020 | 103.93 | 106.17 | 103.31 | 105.94 | 51,432 | +2.58(+2.49%) |
May 28, 2020 | 105.94 | 106.74 | 102.85 | 103.36 | 142,125 | -2.85(-2.69%) |
May 27, 2020 | 105.61 | 106.25 | 102.01 | 106.22 | 60,396 | +1.48(+1.41%) |
May 26, 2020 | 105.83 | 106.72 | 104.62 | 104.74 | 50,998 | +1.88(+1.82%) |
May 22, 2020 | 102.05 | 102.95 | 100.99 | 102.86 | 118,556 | +1.05(+1.03%) |
May 21, 2020 | 104.48 | 104.86 | 101.69 | 101.81 | 55,507 | -2.75(-2.63%) |
May 20, 2020 | 102.87 | 105.26 | 102.87 | 104.56 | 121,154 | +3.74(+3.71%) |
May 19, 2020 | 101.04 | 103.18 | 100.74 | 100.82 | 144,251 | -0.32(-0.31%) |
May 18, 2020 | 97.94 | 101.59 | 97.94 | 101.13 | 192,016 | +5.81(+6.09%) |
May 15, 2020 | 94.21 | 95.55 | 93.73 | 95.32 | 44,648 | -1.83(-1.88%) |
May 14, 2020 | 94.94 | 97.15 | 92.99 | 97.15 | 131,033 | +1.23(+1.29%) |
May 13, 2020 | 98.58 | 99.42 | 94.51 | 95.92 | 142,403 | -2.51(-2.55%) |
May 12, 2020 | 102.05 | 102.50 | 98.42 | 98.43 | 190,725 | -3.07(-3.03%) |
May 11, 2020 | 100.83 | 102.50 | 100.38 | 101.50 | 42,082 | -0.41(-0.40%) |
May 08, 2020 | 100.70 | 101.92 | 99.67 | 101.90 | 62,973 | +3.35(+3.40%) |
May 07, 2020 | 98.77 | 99.35 | 97.35 | 98.55 | 61,579 | +1.51(+1.56%) |
May 06, 2020 | 96.89 | 98.38 | 96.80 | 97.04 | 50,313 | +1.03(+1.07%) |
May 05, 2020 | 96.06 | 97.82 | 95.38 | 96.02 | 69,069 | +2.01(+2.13%) |
May 04, 2020 | 92.29 | 94.01 | 91.89 | 94.01 | 68,806 | +0.77(+0.83%) |
May 01, 2020 | 95.91 | 96.21 | 92.81 | 93.24 | 92,537 | -5.07(-5.15%) |
Apr 30, 2020 | 101.45 | 101.45 | 98.31 | 98.31 | 66,804 | -3.82(-3.74%) |
Apr 29, 2020 | 98.40 | 102.47 | 98.40 | 102.13 | 358,413 | +5.90(+6.13%) |
Apr 28, 2020 | 97.70 | 98.48 | 96.19 | 96.23 | 77,665 | +0.10(+0.10%) |
Apr 27, 2020 | 95.15 | 96.53 | 94.86 | 96.13 | 71,351 | +2.13(+2.27%) |
Apr 24, 2020 | 92.65 | 94.14 | 91.42 | 94.00 | 54,975 | +1.87(+2.03%) |
Apr 23, 2020 | 92.32 | 93.64 | 91.74 | 92.13 | 62,620 | +0.16(+0.17%) |
Apr 22, 2020 | 90.19 | 92.35 | 89.75 | 91.98 | 56,545 | +4.45(+5.09%) |
Apr 21, 2020 | 89.91 | 90.17 | 87.08 | 87.52 | 58,558 | -3.76(-4.12%) |
Apr 20, 2020 | 91.24 | 93.19 | 91.03 | 91.28 | 59,993 | -1.56(-1.68%) |
Apr 17, 2020 | 93.80 | 94.38 | 91.86 | 92.84 | 75,426 | +0.94(+1.02%) |
Apr 16, 2020 | 91.90 | 92.06 | 90.20 | 91.91 | 123,400 | +1.25(+1.38%) |
Apr 15, 2020 | 91.12 | 91.37 | 89.78 | 90.65 | 68,783 | -2.74(-2.93%) |
Apr 14, 2020 | 91.88 | 93.51 | 91.71 | 93.39 | 150,408 | +3.63(+4.05%) |
Apr 13, 2020 | 88.51 | 89.96 | 88.15 | 89.75 | 49,008 | +1.13(+1.27%) |
Apr 09, 2020 | 91.29 | 91.80 | 87.82 | 88.63 | 143,159 | -1.19(-1.32%) |
Apr 08, 2020 | 88.15 | 90.16 | 86.77 | 89.81 | 80,219 | +3.12(+3.60%) |
Apr 07, 2020 | 90.78 | 90.78 | 86.69 | 86.69 | 119,203 | -0.65(-0.75%) |
Apr 06, 2020 | 82.46 | 87.56 | 82.46 | 87.34 | 110,747 | +8.31(+10.51%) |
Apr 03, 2020 | 80.18 | 80.89 | 78.26 | 79.04 | 28,652 | -1.19(-1.48%) |
Apr 02, 2020 | 77.81 | 80.46 | 77.81 | 80.22 | 61,262 | +1.91(+2.43%) |
Apr 01, 2020 | 80.10 | 81.58 | 77.56 | 78.32 | 91,850 | -4.62(-5.57%) |
Mar 31, 2020 | 83.85 | 85.33 | 82.14 | 82.94 | 140,187 | -0.88(-1.05%) |
Mar 30, 2020 | 82.30 | 84.02 | 81.75 | 83.82 | 64,045 | +2.41(+2.96%) |
Mar 27, 2020 | 83.00 | 84.06 | 81.41 | 81.41 | 66,213 | -4.55(-5.30%) |
Mar 26, 2020 | 83.14 | 85.99 | 82.58 | 85.96 | 190,526 | +4.50(+5.53%) |
Mar 25, 2020 | 81.77 | 85.18 | 79.46 | 81.46 | 189,547 | -0.40(-0.48%) |
Mar 24, 2020 | 78.37 | 81.98 | 78.01 | 81.85 | 80,603 | +8.40(+11.43%) |
Mar 23, 2020 | 73.21 | 74.42 | 69.82 | 73.46 | 180,044 | +1.34(+1.86%) |
Mar 20, 2020 | 76.52 | 77.62 | 72.12 | 72.12 | 179,283 | -2.15(-2.89%) |
Mar 19, 2020 | 69.86 | 76.11 | 68.74 | 74.27 | 129,050 | +3.78(+5.36%) |
Mar 18, 2020 | 71.37 | 75.31 | 67.99 | 70.49 | 131,994 | -6.57(-8.52%) |
Mar 17, 2020 | 72.00 | 77.44 | 68.95 | 77.06 | 177,452 | +6.93(+9.89%) |
Mar 16, 2020 | 72.47 | 76.73 | 70.12 | 70.12 | 215,114 | -11.56(-14.15%) |
Mar 13, 2020 | 79.78 | 81.81 | 74.67 | 81.68 | 197,232 | +6.76(+9.02%) |
Mar 12, 2020 | 77.61 | 81.84 | 71.64 | 74.93 | 258,135 | -8.90(-10.62%) |
Mar 11, 2020 | 86.42 | 87.27 | 83.13 | 83.83 | 172,183 | -5.32(-5.96%) |
Mar 10, 2020 | 87.51 | 89.15 | 84.72 | 89.15 | 93,857 | +5.98(+7.19%) |
Mar 09, 2020 | 83.45 | 87.66 | 83.09 | 83.17 | 185,747 | -8.70(-9.47%) |
Mar 06, 2020 | 92.12 | 93.08 | 89.54 | 91.87 | 81,022 | -2.94(-3.10%) |
Mar 05, 2020 | 95.29 | 97.18 | 94.03 | 94.81 | 58,651 | -2.72(-2.79%) |
Mar 04, 2020 | 96.12 | 97.53 | 94.45 | 97.53 | 61,413 | +3.59(+3.82%) |
Mar 03, 2020 | 97.31 | 98.76 | 93.15 | 93.94 | 130,123 | -2.73(-2.83%) |
Mar 02, 2020 | 95.48 | 96.75 | 92.48 | 96.67 | 160,982 | +2.56(+2.72%) |
Feb 28, 2020 | 88.44 | 94.43 | 88.21 | 94.11 | 235,969 | +2.06(+2.24%) |
Feb 27, 2020 | 93.68 | 95.59 | 91.77 | 92.05 | 166,829 | -4.60(-4.76%) |
Feb 26, 2020 | 97.88 | 99.39 | 96.17 | 96.64 | 170,993 | -0.66(-0.68%) |
Feb 25, 2020 | 101.34 | 101.34 | 96.87 | 97.30 | 174,699 | -3.00(-2.99%) |
Feb 24, 2020 | 99.86 | 101.60 | 99.25 | 100.30 | 200,042 | -4.64(-4.43%) |
Feb 21, 2020 | 107.23 | 107.23 | 104.50 | 104.95 | 66,724 | -3.54(-3.26%) |
Feb 20, 2020 | 109.29 | 109.46 | 106.50 | 108.49 | 75,791 | -0.98(-0.89%) |
Feb 19, 2020 | 108.20 | 109.69 | 108.20 | 109.46 | 155,594 | +2.51(+2.34%) |
Feb 18, 2020 | 106.48 | 107.10 | 106.03 | 106.96 | 107,820 | -0.86(-0.80%) |
Feb 14, 2020 | 109.28 | 109.29 | 107.23 | 107.81 | 42,590 | -0.77(-0.71%) |
Feb 13, 2020 | 108.71 | 109.36 | 107.70 | 108.58 | 62,620 | -1.35(-1.23%) |
Feb 12, 2020 | 108.81 | 110.08 | 108.81 | 109.94 | 178,220 | +2.24(+2.08%) |
Feb 11, 2020 | 106.32 | 108.34 | 106.32 | 107.70 | 119,033 | +2.24(+2.12%) |
Feb 10, 2020 | 103.49 | 105.50 | 103.19 | 105.46 | 65,194 | +1.19(+1.14%) |
Feb 07, 2020 | 105.62 | 105.72 | 104.25 | 104.27 | 110,328 | -1.85(-1.75%) |
Feb 06, 2020 | 106.98 | 106.98 | 105.82 | 106.12 | 250,134 | -0.59(-0.55%) |
Feb 05, 2020 | 106.24 | 106.98 | 104.82 | 106.71 | 133,486 | +2.55(+2.45%) |
Feb 04, 2020 | 103.47 | 104.27 | 103.16 | 104.16 | 112,564 | +2.77(+2.73%) |