Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 109.35 | 109.50 | 107.08 | 107.67 | 254,146 | -0.71(-0.66%) |
May 27, 2021 | 109.49 | 109.75 | 108.07 | 108.38 | 347,095 | -0.28(-0.26%) |
May 26, 2021 | 106.79 | 109.09 | 105.97 | 108.66 | 414,140 | +2.41(+2.27%) |
May 25, 2021 | 105.99 | 108.57 | 105.99 | 106.25 | 325,698 | +0.31(+0.29%) |
May 24, 2021 | 106.84 | 106.98 | 105.14 | 105.94 | 226,143 | +0.18(+0.17%) |
May 21, 2021 | 108.14 | 109.53 | 105.08 | 105.76 | 267,194 | -1.79(-1.66%) |
May 20, 2021 | 106.09 | 108.22 | 105.88 | 107.55 | 267,801 | +0.77(+0.72%) |
May 19, 2021 | 105.37 | 108.31 | 103.71 | 106.78 | 357,533 | -1.37(-1.27%) |
May 18, 2021 | 111.86 | 112.00 | 108.02 | 108.15 | 349,462 | -3.71(-3.32%) |
May 17, 2021 | 111.81 | 112.22 | 109.08 | 111.86 | 320,281 | -0.82(-0.73%) |
May 14, 2021 | 112.52 | 113.17 | 110.65 | 112.68 | 327,851 | +1.41(+1.27%) |
May 13, 2021 | 106.25 | 111.90 | 106.25 | 111.27 | 448,129 | +5.44(+5.14%) |
May 12, 2021 | 112.02 | 112.12 | 105.23 | 105.83 | 936,130 | -7.27(-6.43%) |
May 11, 2021 | 115.23 | 116.02 | 111.64 | 113.10 | 697,844 | -5.05(-4.27%) |
May 10, 2021 | 116.44 | 120.19 | 115.28 | 118.15 | 806,461 | +1.54(+1.32%) |
May 07, 2021 | 112.22 | 116.80 | 111.13 | 116.61 | 520,731 | +4.79(+4.28%) |
May 06, 2021 | 110.83 | 111.86 | 109.17 | 111.82 | 455,225 | +1.66(+1.51%) |
May 05, 2021 | 110.64 | 111.97 | 108.21 | 110.16 | 468,852 | -0.15(-0.14%) |
May 04, 2021 | 108.03 | 110.45 | 106.75 | 110.31 | 483,014 | +2.42(+2.24%) |
May 03, 2021 | 107.29 | 108.25 | 105.49 | 107.89 | 561,871 | +1.50(+1.41%) |
Apr 30, 2021 | 105.85 | 108.25 | 104.56 | 106.39 | 530,300 | -0.61(-0.57%) |
Apr 29, 2021 | 100.50 | 107.41 | 98.60 | 107.00 | 1,164,802 | +11.19(+11.68%) |
Apr 28, 2021 | 95.17 | 96.34 | 94.32 | 95.81 | 336,203 | +0.80(+0.84%) |
Apr 27, 2021 | 96.60 | 97.69 | 94.98 | 95.01 | 318,960 | -0.68(-0.71%) |
Apr 26, 2021 | 94.79 | 96.18 | 94.17 | 95.69 | 218,082 | +1.74(+1.85%) |
Apr 23, 2021 | 93.58 | 94.68 | 92.80 | 93.95 | 311,300 | +1.09(+1.17%) |
Apr 22, 2021 | 93.90 | 94.18 | 91.74 | 92.86 | 360,351 | -0.88(-0.94%) |
Apr 21, 2021 | 93.65 | 95.06 | 93.58 | 93.74 | 413,573 | -0.04(-0.04%) |
Apr 20, 2021 | 98.17 | 98.60 | 92.17 | 93.78 | 427,537 | -4.15(-4.24%) |
Apr 19, 2021 | 100.00 | 100.00 | 96.66 | 97.93 | 348,589 | -0.86(-0.87%) |
Apr 16, 2021 | 96.06 | 99.21 | 96.03 | 98.79 | 391,700 | +3.43(+3.60%) |
Apr 15, 2021 | 95.60 | 95.77 | 94.42 | 95.36 | 198,061 | +0.55(+0.58%) |
Apr 14, 2021 | 94.84 | 95.85 | 93.45 | 94.81 | 211,698 | +0.67(+0.71%) |
Apr 13, 2021 | 94.75 | 95.07 | 92.16 | 94.14 | 291,089 | -0.73(-0.77%) |
Apr 12, 2021 | 95.12 | 95.90 | 93.86 | 94.87 | 247,610 | -0.25(-0.26%) |
Apr 09, 2021 | 92.14 | 95.25 | 91.45 | 95.12 | 226,000 | +2.71(+2.93%) |
Apr 08, 2021 | 93.74 | 93.90 | 91.41 | 92.41 | 370,323 | -0.97(-1.04%) |
Apr 07, 2021 | 94.67 | 95.46 | 92.50 | 93.38 | 275,481 | -0.89(-0.94%) |
Apr 06, 2021 | 94.52 | 95.99 | 93.75 | 94.27 | 384,380 | +0.15(+0.16%) |
Apr 05, 2021 | 94.43 | 95.54 | 93.16 | 94.12 | 328,958 | -0.18(-0.19%) |
Apr 01, 2021 | 92.91 | 94.49 | 92.09 | 94.30 | 440,000 | +2.38(+2.59%) |
Mar 31, 2021 | 92.55 | 93.50 | 91.60 | 91.92 | 429,551 | -0.16(-0.17%) |
Mar 30, 2021 | 89.23 | 92.70 | 88.44 | 92.08 | 514,739 | +2.22(+2.47%) |
Mar 29, 2021 | 91.87 | 93.50 | 89.13 | 89.86 | 399,820 | -2.78(-3.00%) |
Mar 26, 2021 | 89.97 | 92.74 | 88.88 | 92.64 | 262,500 | +3.66(+4.11%) |
Mar 25, 2021 | 85.19 | 89.35 | 84.05 | 88.98 | 360,944 | +2.68(+3.11%) |
Mar 24, 2021 | 86.71 | 89.28 | 86.24 | 86.30 | 312,312 | +0.53(+0.62%) |
Mar 23, 2021 | 88.57 | 89.12 | 85.41 | 85.77 | 367,003 | -2.90(-3.27%) |
Mar 22, 2021 | 88.58 | 89.38 | 86.79 | 88.67 | 199,298 | +0.81(+0.92%) |
Mar 19, 2021 | 87.13 | 89.45 | 85.71 | 87.86 | 868,400 | +1.18(+1.36%) |
Mar 18, 2021 | 92.89 | 92.89 | 86.39 | 86.68 | 468,500 | -7.28(-7.75%) |
Mar 17, 2021 | 89.35 | 94.02 | 88.14 | 93.96 | 393,755 | +3.90(+4.33%) |
Mar 16, 2021 | 90.56 | 92.43 | 89.94 | 90.06 | 349,564 | -0.35(-0.39%) |
Mar 15, 2021 | 88.86 | 90.42 | 88.11 | 90.41 | 436,971 | +1.15(+1.29%) |
Mar 12, 2021 | 88.29 | 89.70 | 86.70 | 89.26 | 409,100 | -1.24(-1.37%) |
Mar 11, 2021 | 90.99 | 92.21 | 89.00 | 90.50 | 364,498 | +0.21(+0.23%) |
Mar 10, 2021 | 88.55 | 91.33 | 87.79 | 90.29 | 474,100 | +2.64(+3.01%) |
Mar 09, 2021 | 89.43 | 90.00 | 87.11 | 87.65 | 334,253 | -0.50(-0.57%) |
Mar 08, 2021 | 87.43 | 90.35 | 87.20 | 88.15 | 427,854 | +1.12(+1.29%) |
Mar 05, 2021 | 83.67 | 87.20 | 80.83 | 87.03 | 437,900 | +4.64(+5.63%) |
Mar 04, 2021 | 83.13 | 85.77 | 79.80 | 82.39 | 540,591 | -0.75(-0.90%) |
Mar 03, 2021 | 85.51 | 85.51 | 82.18 | 83.14 | 409,245 | -1.98(-2.33%) |
Mar 02, 2021 | 84.72 | 85.38 | 82.76 | 85.12 | 510,111 | +0.45(+0.53%) |
Mar 01, 2021 | 85.29 | 86.97 | 84.32 | 84.67 | 480,959 | +0.36(+0.43%) |
Feb 26, 2021 | 83.26 | 85.57 | 82.36 | 84.31 | 432,100 | +2.16(+2.63%) |
Feb 25, 2021 | 85.77 | 85.83 | 81.76 | 82.15 | 543,771 | -4.48(-5.17%) |
Feb 24, 2021 | 82.14 | 86.93 | 80.12 | 86.63 | 579,606 | +4.32(+5.25%) |
Feb 23, 2021 | 81.10 | 82.55 | 79.40 | 82.31 | 833,846 | +0.23(+0.28%) |
Feb 22, 2021 | 84.62 | 84.77 | 81.56 | 82.08 | 761,096 | -2.49(-2.94%) |
Feb 19, 2021 | 83.39 | 85.02 | 82.80 | 84.57 | 370,000 | +1.75(+2.11%) |
Feb 18, 2021 | 84.41 | 85.00 | 82.74 | 82.82 | 376,095 | -1.11(-1.32%) |
Feb 17, 2021 | 83.51 | 84.84 | 81.82 | 83.93 | 1,097,877 | -0.57(-0.67%) |
Feb 16, 2021 | 86.84 | 86.84 | 83.92 | 84.50 | 875,114 | -2.64(-3.03%) |
Feb 12, 2021 | 87.35 | 88.82 | 86.69 | 87.14 | 335,800 | -1.33(-1.50%) |
Feb 11, 2021 | 89.22 | 91.45 | 88.46 | 88.47 | 998,775 | -0.36(-0.41%) |
Feb 10, 2021 | 88.02 | 89.72 | 85.46 | 88.83 | 468,237 | +0.78(+0.89%) |
Feb 09, 2021 | 90.25 | 91.26 | 87.84 | 88.05 | 332,629 | -2.14(-2.37%) |
Feb 08, 2021 | 87.68 | 90.50 | 87.30 | 90.19 | 422,056 | +3.19(+3.67%) |
Feb 05, 2021 | 86.27 | 87.70 | 84.84 | 87.00 | 477,000 | +1.38(+1.61%) |
Feb 04, 2021 | 85.49 | 86.99 | 84.01 | 85.62 | 342,663 | +0.32(+0.38%) |
Feb 03, 2021 | 84.48 | 85.72 | 83.37 | 85.30 | 496,937 | +1.13(+1.34%) |
Feb 02, 2021 | 83.25 | 84.44 | 80.62 | 84.17 | 672,234 | +1.47(+1.78%) |
Feb 01, 2021 | 81.07 | 83.06 | 79.00 | 82.70 | 586,684 | +2.44(+3.04%) |
Jan 29, 2021 | 83.41 | 83.98 | 80.03 | 80.26 | 804,400 | -5.76(-6.70%) |
Jan 28, 2021 | 91.49 | 93.10 | 85.71 | 86.02 | 1,578,372 | -7.29(-7.81%) |
Jan 27, 2021 | 92.13 | 95.40 | 91.19 | 93.31 | 743,837 | -0.69(-0.73%) |
Jan 26, 2021 | 96.86 | 97.94 | 91.34 | 94.00 | 697,885 | -2.08(-2.16%) |
Jan 25, 2021 | 95.99 | 97.49 | 93.39 | 96.08 | 565,659 | +0.79(+0.83%) |
Jan 22, 2021 | 91.02 | 95.52 | 89.50 | 95.29 | 885,400 | +3.43(+3.73%) |
Jan 21, 2021 | 91.11 | 94.39 | 91.01 | 91.86 | 553,594 | +0.76(+0.83%) |
Jan 20, 2021 | 85.81 | 92.19 | 85.25 | 91.10 | 783,969 | +5.91(+6.94%) |
Jan 19, 2021 | 83.17 | 85.29 | 82.81 | 85.19 | 460,398 | +3.16(+3.85%) |
Jan 15, 2021 | 81.34 | 82.78 | 80.50 | 82.03 | 412,800 | +0.02(+0.02%) |
Jan 14, 2021 | 81.93 | 83.32 | 81.11 | 82.01 | 317,412 | +0.20(+0.24%) |
Jan 13, 2021 | 83.85 | 86.55 | 81.60 | 81.81 | 372,751 | -1.21(-1.46%) |
Jan 12, 2021 | 82.19 | 83.38 | 81.30 | 83.02 | 582,604 | +1.19(+1.45%) |
Jan 11, 2021 | 79.39 | 82.43 | 78.52 | 81.83 | 559,390 | +1.67(+2.08%) |
Jan 08, 2021 | 85.00 | 85.07 | 79.87 | 80.16 | 395,300 | -4.29(-5.08%) |
Jan 07, 2021 | 81.24 | 84.83 | 80.98 | 84.45 | 568,361 | +3.58(+4.43%) |
Jan 06, 2021 | 79.15 | 81.27 | 78.00 | 80.87 | 897,137 | +0.59(+0.73%) |
Jan 05, 2021 | 81.50 | 81.85 | 79.50 | 80.28 | 720,397 | -1.82(-2.22%) |
Jan 04, 2021 | 83.48 | 83.92 | 80.30 | 82.10 | 442,974 | -0.72(-0.87%) |
Dec 31, 2020 | 82.82 | 82.82 | 82.82 | 192,200 | -2.77(-3.24%) | |
Dec 30, 2020 | 86.30 | 86.99 | 85.31 | 85.59 | 192,200 | -0.16(-0.19%) |
Dec 29, 2020 | 86.29 | 86.61 | 84.35 | 85.75 | 228,848 | +0.04(+0.05%) |
Dec 28, 2020 | 89.00 | 89.05 | 85.63 | 85.71 | 290,811 | -2.76(-3.12%) |
Dec 24, 2020 | 86.26 | 88.60 | 85.10 | 88.47 | 153,200 | +2.58(+3.00%) |
Dec 23, 2020 | 87.31 | 87.46 | 84.68 | 85.89 | 346,113 | -0.96(-1.11%) |
Dec 22, 2020 | 85.86 | 86.90 | 84.76 | 86.85 | 361,698 | +0.59(+0.68%) |
Dec 21, 2020 | 85.75 | 87.18 | 84.51 | 86.26 | 584,564 | -1.34(-1.53%) |
Dec 18, 2020 | 88.75 | 89.57 | 86.40 | 87.60 | 1,203,900 | -0.66(-0.75%) |
Dec 17, 2020 | 85.62 | 90.31 | 85.52 | 88.26 | 1,028,677 | +3.34(+3.93%) |
Dec 16, 2020 | 86.00 | 86.00 | 84.18 | 84.92 | 701,147 | -0.23(-0.27%) |
Dec 15, 2020 | 85.99 | 86.79 | 84.75 | 85.15 | 495,577 | +0.15(+0.18%) |
Dec 14, 2020 | 87.28 | 88.22 | 84.97 | 85.00 | 343,048 | -1.30(-1.51%) |
Dec 11, 2020 | 85.72 | 86.88 | 85.22 | 86.30 | 200,900 | +0.11(+0.13%) |
Dec 10, 2020 | 85.45 | 87.06 | 85.08 | 86.19 | 283,606 | -0.09(-0.10%) |
Dec 09, 2020 | 89.14 | 89.37 | 85.45 | 86.28 | 314,197 | -2.00(-2.27%) |
Dec 08, 2020 | 90.01 | 90.36 | 86.49 | 88.28 | 543,279 | -2.80(-3.07%) |
Dec 07, 2020 | 88.41 | 91.43 | 86.93 | 91.08 | 336,374 | +3.00(+3.41%) |
Dec 04, 2020 | 89.93 | 90.00 | 86.22 | 88.08 | 426,800 | -1.94(-2.16%) |
Dec 03, 2020 | 85.76 | 90.69 | 85.76 | 90.02 | 435,782 | +4.75(+5.57%) |
Dec 02, 2020 | 88.59 | 88.59 | 85.04 | 85.27 | 598,860 | -3.56(-4.01%) |
Dec 01, 2020 | 91.50 | 91.50 | 87.70 | 88.83 | 770,779 | -1.32(-1.46%) |
Nov 30, 2020 | 91.49 | 91.54 | 87.14 | 90.15 | 448,601 | -2.15(-2.33%) |
Nov 27, 2020 | 91.57 | 92.49 | 89.43 | 92.30 | 179,400 | +0.50(+0.54%) |
Nov 25, 2020 | 90.54 | 92.62 | 89.52 | 91.80 | 358,100 | +1.50(+1.66%) |
Nov 24, 2020 | 93.24 | 93.28 | 89.96 | 90.30 | 354,477 | -2.09(-2.26%) |
Nov 23, 2020 | 90.42 | 93.06 | 90.42 | 92.39 | 257,630 | +2.56(+2.85%) |
Nov 20, 2020 | 92.00 | 93.14 | 89.76 | 89.83 | 376,000 | -2.59(-2.80%) |
Nov 19, 2020 | 91.73 | 93.18 | 90.98 | 92.42 | 485,188 | +1.36(+1.49%) |
Nov 18, 2020 | 90.13 | 92.80 | 89.64 | 91.06 | 462,388 | +0.71(+0.79%) |
Nov 17, 2020 | 89.97 | 92.00 | 88.70 | 90.35 | 450,554 | +0.25(+0.28%) |
Nov 16, 2020 | 90.93 | 91.00 | 88.00 | 90.10 | 461,656 | +0.14(+0.16%) |
Nov 13, 2020 | 89.41 | 91.85 | 88.64 | 89.96 | 328,800 | +1.69(+1.91%) |
Nov 12, 2020 | 90.72 | 91.97 | 87.11 | 88.27 | 462,274 | -2.46(-2.71%) |
Nov 11, 2020 | 90.74 | 91.31 | 88.25 | 90.73 | 450,282 | +0.63(+0.70%) |
Nov 10, 2020 | 84.95 | 91.78 | 83.81 | 90.10 | 668,447 | +6.58(+7.88%) |
Nov 09, 2020 | 95.57 | 95.80 | 83.37 | 83.52 | 856,246 | -9.04(-9.77%) |
Nov 06, 2020 | 96.51 | 96.51 | 91.50 | 92.56 | 378,800 | -4.00(-4.14%) |
Nov 05, 2020 | 97.73 | 98.74 | 95.65 | 96.56 | 244,298 | -0.25(-0.26%) |
Nov 04, 2020 | 90.74 | 97.73 | 89.89 | 96.81 | 599,736 | +7.61(+8.53%) |
Nov 03, 2020 | 88.91 | 90.39 | 87.88 | 89.20 | 391,574 | +1.20(+1.36%) |
Nov 02, 2020 | 89.01 | 90.97 | 86.71 | 88.00 | 562,539 | +0.91(+1.04%) |
Oct 30, 2020 | 88.74 | 90.54 | 85.54 | 87.09 | 417,100 | -1.91(-2.15%) |
Oct 29, 2020 | 92.04 | 92.87 | 88.03 | 89.00 | 303,840 | -3.05(-3.31%) |
Oct 28, 2020 | 89.72 | 94.18 | 88.65 | 92.05 | 433,050 | -0.11(-0.12%) |
Oct 27, 2020 | 94.45 | 94.81 | 91.57 | 92.16 | 432,650 | -2.36(-2.50%) |
Oct 26, 2020 | 98.19 | 98.66 | 93.27 | 94.52 | 646,461 | -5.74(-5.73%) |
Oct 23, 2020 | 97.51 | 100.50 | 95.20 | 100.26 | 608,200 | +3.92(+4.07%) |
Oct 22, 2020 | 104.41 | 104.41 | 95.63 | 96.34 | 989,864 | -6.95(-6.73%) |
Oct 21, 2020 | 109.23 | 109.51 | 101.41 | 103.29 | 674,861 | -5.02(-4.63%) |
Oct 20, 2020 | 110.41 | 111.48 | 108.10 | 108.31 | 358,563 | -1.72(-1.56%) |
Oct 19, 2020 | 112.11 | 113.05 | 109.44 | 110.03 | 221,909 | -1.57(-1.41%) |
Oct 16, 2020 | 115.50 | 116.58 | 111.48 | 111.60 | 268,700 | -3.38(-2.94%) |
Oct 15, 2020 | 111.15 | 115.76 | 110.67 | 114.98 | 209,892 | +1.95(+1.73%) |
Oct 14, 2020 | 114.01 | 114.55 | 111.40 | 113.03 | 203,444 | -0.21(-0.19%) |
Oct 13, 2020 | 112.94 | 114.12 | 107.06 | 113.24 | 391,112 | -1.75(-1.52%) |
Oct 12, 2020 | 113.50 | 115.49 | 112.23 | 114.99 | 229,462 | +2.27(+2.01%) |
Oct 09, 2020 | 113.60 | 114.39 | 111.37 | 112.72 | 354,100 | +1.08(+0.97%) |
Oct 08, 2020 | 108.67 | 113.14 | 108.65 | 111.64 | 356,830 | +2.41(+2.21%) |
Oct 07, 2020 | 112.49 | 113.31 | 107.20 | 109.23 | 425,621 | -0.64(-0.58%) |
Oct 06, 2020 | 114.24 | 115.15 | 109.00 | 109.87 | 404,254 | -3.21(-2.84%) |
Oct 05, 2020 | 116.07 | 117.06 | 111.04 | 113.08 | 431,819 | -1.93(-1.68%) |
Oct 02, 2020 | 110.73 | 116.31 | 110.45 | 115.01 | 309,300 | +1.62(+1.43%) |
Oct 01, 2020 | 112.26 | 113.94 | 110.41 | 113.39 | 390,944 | +3.00(+2.72%) |
Sep 30, 2020 | 106.64 | 111.99 | 106.64 | 110.39 | 650,281 | +3.76(+3.53%) |
Sep 29, 2020 | 107.97 | 109.10 | 106.29 | 106.63 | 297,189 | -1.34(-1.24%) |
Sep 28, 2020 | 104.32 | 108.43 | 104.00 | 107.97 | 405,904 | +5.97(+5.85%) |
Sep 25, 2020 | 101.79 | 103.92 | 101.08 | 102.00 | 256,700 | -0.31(-0.30%) |
Sep 24, 2020 | 101.42 | 104.08 | 99.49 | 102.31 | 272,529 | +0.72(+0.71%) |
Sep 23, 2020 | 107.40 | 108.78 | 101.44 | 101.59 | 489,667 | -5.71(-5.32%) |
Sep 22, 2020 | 101.89 | 107.69 | 101.30 | 107.30 | 428,436 | +5.57(+5.48%) |
Sep 21, 2020 | 100.41 | 102.13 | 97.00 | 101.73 | 370,964 | +0.72(+0.71%) |
Sep 18, 2020 | 102.60 | 103.30 | 98.88 | 101.01 | 792,500 | -0.75(-0.74%) |
Sep 17, 2020 | 101.58 | 103.11 | 99.05 | 101.76 | 342,770 | -1.74(-1.68%) |
Sep 16, 2020 | 102.12 | 104.99 | 101.07 | 103.50 | 383,699 | +2.66(+2.64%) |
Sep 15, 2020 | 100.03 | 102.69 | 99.44 | 100.84 | 475,225 | +0.79(+0.79%) |
Sep 14, 2020 | 100.66 | 101.81 | 98.58 | 100.05 | 284,851 | +0.55(+0.55%) |
Sep 11, 2020 | 99.11 | 101.05 | 98.37 | 99.50 | 309,800 | +1.11(+1.13%) |
Sep 10, 2020 | 99.52 | 100.98 | 97.90 | 98.39 | 403,092 | -0.51(-0.52%) |
Sep 09, 2020 | 95.42 | 99.45 | 95.09 | 98.90 | 338,153 | +4.39(+4.65%) |
Sep 08, 2020 | 91.57 | 95.51 | 90.80 | 94.51 | 409,970 | +1.21(+1.30%) |
Sep 04, 2020 | 95.65 | 96.93 | 89.36 | 93.30 | 407,700 | -1.50(-1.58%) |
Sep 03, 2020 | 100.05 | 100.05 | 93.83 | 94.80 | 345,756 | -4.67(-4.69%) |
Sep 02, 2020 | 101.46 | 101.46 | 97.32 | 99.47 | 298,090 | -1.33(-1.32%) |
Sep 01, 2020 | 95.25 | 100.86 | 94.55 | 100.80 | 469,783 | +4.77(+4.97%) |
Aug 31, 2020 | 99.00 | 99.24 | 95.20 | 96.03 | 451,682 | -2.87(-2.90%) |
Aug 28, 2020 | 99.40 | 100.38 | 98.25 | 98.90 | 300,600 | +0.45(+0.46%) |
Aug 27, 2020 | 101.72 | 102.35 | 98.17 | 98.45 | 351,354 | -2.23(-2.21%) |
Aug 26, 2020 | 103.58 | 103.58 | 100.49 | 100.68 | 305,702 | -2.43(-2.36%) |
Aug 25, 2020 | 104.73 | 104.73 | 101.51 | 103.11 | 301,862 | -0.87(-0.84%) |
Aug 24, 2020 | 105.28 | 105.35 | 103.04 | 103.98 | 289,911 | -0.56(-0.54%) |
Aug 21, 2020 | 101.21 | 105.33 | 100.47 | 104.54 | 371,000 | +2.52(+2.47%) |
Aug 20, 2020 | 101.61 | 104.75 | 100.77 | 102.02 | 223,285 | -0.86(-0.84%) |
Aug 19, 2020 | 103.82 | 103.82 | 102.00 | 102.88 | 230,620 | -0.66(-0.64%) |
Aug 18, 2020 | 104.00 | 106.99 | 102.89 | 103.54 | 625,110 | +0.65(+0.63%) |
Aug 17, 2020 | 99.34 | 103.68 | 99.12 | 102.89 | 277,461 | +4.06(+4.11%) |
Aug 14, 2020 | 99.50 | 99.50 | 97.67 | 98.83 | 349,800 | -1.34(-1.34%) |
Aug 13, 2020 | 98.89 | 100.99 | 98.08 | 100.17 | 269,103 | +0.59(+0.59%) |
Aug 12, 2020 | 99.15 | 99.71 | 97.52 | 99.58 | 312,953 | +1.64(+1.67%) |
Aug 11, 2020 | 102.58 | 103.19 | 97.82 | 97.94 | 503,994 | -3.87(-3.80%) |
Aug 10, 2020 | 100.67 | 105.50 | 100.50 | 101.81 | 296,900 | +1.85(+1.85%) |
Aug 07, 2020 | 99.91 | 101.18 | 97.92 | 99.96 | 349,900 | -0.63(-0.63%) |
Aug 06, 2020 | 101.58 | 103.28 | 100.33 | 100.59 | 397,053 | -1.02(-1.00%) |
Aug 05, 2020 | 100.81 | 102.48 | 99.48 | 101.61 | 376,377 | +2.03(+2.04%) |
Aug 04, 2020 | 101.36 | 103.23 | 99.25 | 99.58 | 398,942 | -2.57(-2.52%) |
Aug 03, 2020 | 99.58 | 102.77 | 99.17 | 102.15 | 532,558 | +2.97(+2.99%) |
Jul 31, 2020 | 99.77 | 99.90 | 96.34 | 99.18 | 603,500 | -0.87(-0.87%) |
Jul 30, 2020 | 101.06 | 102.18 | 99.92 | 100.05 | 507,941 | -2.94(-2.85%) |
Jul 29, 2020 | 98.16 | 103.32 | 97.84 | 102.99 | 584,079 | +5.17(+5.29%) |
Jul 28, 2020 | 98.73 | 100.84 | 97.44 | 97.82 | 780,991 | -0.19(-0.19%) |
Jul 27, 2020 | 92.23 | 98.08 | 91.75 | 98.01 | 641,528 | +6.63(+7.26%) |
Jul 24, 2020 | 89.44 | 92.20 | 88.46 | 91.38 | 495,700 | +1.88(+2.10%) |
Jul 23, 2020 | 95.00 | 98.00 | 87.64 | 89.50 | 1,170,748 | +0.15(+0.17%) |
Jul 22, 2020 | 84.41 | 90.80 | 84.29 | 89.35 | 696,553 | +4.38(+5.15%) |
Jul 21, 2020 | 85.88 | 86.57 | 84.50 | 84.97 | 431,941 | +0.96(+1.14%) |
Jul 20, 2020 | 82.97 | 84.16 | 81.68 | 84.01 | 335,046 | +0.88(+1.06%) |
Jul 17, 2020 | 84.50 | 85.36 | 82.83 | 83.13 | 430,100 | -0.64(-0.76%) |
Jul 16, 2020 | 82.71 | 84.38 | 81.56 | 83.77 | 369,382 | +1.56(+1.90%) |
Jul 15, 2020 | 82.61 | 82.79 | 79.55 | 82.21 | 353,409 | +2.66(+3.34%) |
Jul 14, 2020 | 77.11 | 79.71 | 75.85 | 79.55 | 310,703 | +2.44(+3.16%) |
Jul 13, 2020 | 80.77 | 81.93 | 77.00 | 77.11 | 421,897 | -2.28(-2.87%) |
Jul 10, 2020 | 78.34 | 80.36 | 77.75 | 79.39 | 253,700 | +1.49(+1.91%) |
Jul 09, 2020 | 82.90 | 83.78 | 77.23 | 77.90 | 464,970 | -4.30(-5.23%) |
Jul 08, 2020 | 77.31 | 83.36 | 77.31 | 82.20 | 811,781 | +5.17(+6.71%) |
Jul 07, 2020 | 75.32 | 78.55 | 75.20 | 77.03 | 597,191 | +0.74(+0.97%) |
Jul 06, 2020 | 75.76 | 76.36 | 74.14 | 76.29 | 239,201 | +2.81(+3.82%) |
Jul 02, 2020 | 75.33 | 75.44 | 73.33 | 73.48 | 247,500 | +0.15(+0.20%) |
Jul 01, 2020 | 76.06 | 76.36 | 73.01 | 73.33 | 375,677 | -2.79(-3.67%) |
Jun 30, 2020 | 73.59 | 76.42 | 73.20 | 76.12 | 420,605 | +2.52(+3.42%) |
Jun 29, 2020 | 70.75 | 74.41 | 70.02 | 73.60 | 521,463 | +2.99(+4.23%) |
Jun 26, 2020 | 72.15 | 72.15 | 70.07 | 70.61 | 530,600 | -1.66(-2.30%) |
Jun 25, 2020 | 71.00 | 72.36 | 68.19 | 72.27 | 585,737 | -0.92(-1.26%) |
Jun 24, 2020 | 74.81 | 75.31 | 71.31 | 73.19 | 467,153 | -3.26(-4.26%) |
Jun 23, 2020 | 76.31 | 76.69 | 74.65 | 76.45 | 305,788 | +1.17(+1.55%) |
Jun 22, 2020 | 72.68 | 75.32 | 72.29 | 75.28 | 375,476 | +1.86(+2.53%) |
Jun 19, 2020 | 75.60 | 75.60 | 72.25 | 73.42 | 776,300 | -0.94(-1.26%) |
Jun 18, 2020 | 74.05 | 75.21 | 72.64 | 74.36 | 389,500 | -1.10(-1.46%) |
Jun 17, 2020 | 76.98 | 78.19 | 74.90 | 75.46 | 273,308 | -1.75(-2.27%) |
Jun 16, 2020 | 78.49 | 78.70 | 74.03 | 77.21 | 531,155 | +2.82(+3.79%) |
Jun 15, 2020 | 66.68 | 74.50 | 66.28 | 74.39 | 509,752 | +4.18(+5.95%) |
Jun 12, 2020 | 70.82 | 71.72 | 67.14 | 70.21 | 397,900 | +3.12(+4.65%) |
Jun 11, 2020 | 71.78 | 72.78 | 66.90 | 67.09 | 644,950 | -7.87(-10.50%) |
Jun 10, 2020 | 74.42 | 76.72 | 72.54 | 74.96 | 300,647 | -0.20(-0.27%) |
Jun 09, 2020 | 73.08 | 76.05 | 72.96 | 75.16 | 419,798 | +0.03(+0.04%) |
Jun 08, 2020 | 77.89 | 79.26 | 74.49 | 75.13 | 361,068 | -1.20(-1.57%) |
Jun 05, 2020 | 75.28 | 77.04 | 74.15 | 76.33 | 550,200 | +2.67(+3.62%) |
Jun 04, 2020 | 75.05 | 77.19 | 73.43 | 73.66 | 332,932 | -2.52(-3.31%) |
Jun 03, 2020 | 74.12 | 76.57 | 73.25 | 76.18 | 323,539 | +3.92(+5.42%) |
Jun 02, 2020 | 71.87 | 73.08 | 70.63 | 72.26 | 335,075 | +1.59(+2.25%) |