Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 85.88 | 86.17 | 84.50 | 84.94 | 5,333,179 | -1.70(-1.96%) |
Jan 28, 2021 | 86.29 | 87.41 | 86.17 | 86.64 | 6,281,895 | +0.72(+0.84%) |
Jan 27, 2021 | 86.94 | 87.01 | 85.60 | 85.92 | 5,445,494 | -2.17(-2.46%) |
Jan 26, 2021 | 88.49 | 88.56 | 88.02 | 88.09 | 1,195,834 | -0.27(-0.31%) |
Jan 25, 2021 | 88.25 | 88.41 | 87.15 | 88.36 | 5,480,676 | +0.29(+0.33%) |
Jan 22, 2021 | 87.84 | 88.30 | 87.83 | 88.07 | 4,289,030 | -0.41(-0.47%) |
Jan 21, 2021 | 88.60 | 88.64 | 88.22 | 88.49 | 5,300,319 | +0.02(+0.02%) |
Jan 20, 2021 | 88.00 | 88.57 | 87.87 | 88.47 | 2,592,323 | +1.09(+1.25%) |
Jan 19, 2021 | 87.37 | 87.47 | 87.05 | 87.38 | 4,380,359 | +0.81(+0.93%) |
Jan 15, 2021 | 86.84 | 87.05 | 86.16 | 86.57 | 7,396,351 | -0.92(-1.05%) |
Jan 14, 2021 | 87.72 | 87.94 | 87.41 | 87.49 | 4,740,897 | +0.13(+0.15%) |
Jan 13, 2021 | 87.24 | 87.62 | 87.04 | 87.36 | 2,313,234 | +0.06(+0.06%) |
Jan 12, 2021 | 87.04 | 87.39 | 86.70 | 87.30 | 10,096,717 | +0.31(+0.36%) |
Jan 11, 2021 | 86.76 | 87.38 | 86.71 | 86.99 | 3,533,113 | -0.77(-0.88%) |
Jan 08, 2021 | 87.63 | 87.81 | 86.88 | 87.76 | 3,890,939 | +0.77(+0.89%) |
Jan 07, 2021 | 86.49 | 87.14 | 86.42 | 86.99 | 5,118,811 | +0.90(+1.05%) |
Jan 06, 2021 | 85.31 | 86.80 | 85.21 | 86.09 | 10,300,264 | +0.48(+0.56%) |
Jan 05, 2021 | 84.83 | 85.76 | 84.78 | 85.61 | 1,922,153 | +0.87(+1.03%) |
Jan 04, 2021 | 86.03 | 86.06 | 84.00 | 84.74 | 5,330,119 | -0.47(-0.55%) |
Dec 31, 2020 | 85.21 | 85.21 | 85.21 | 1,007,647 | +0.06(+0.07%) | |
Dec 30, 2020 | 85.28 | 85.46 | 85.13 | 85.15 | 1,007,647 | +0.28(+0.33%) |
Dec 29, 2020 | 85.25 | 85.36 | 84.73 | 84.87 | 2,640,203 | +0.17(+0.20%) |
Dec 28, 2020 | 84.84 | 84.84 | 84.59 | 84.70 | 2,166,971 | +0.55(+0.66%) |
Dec 24, 2020 | 84.12 | 84.18 | 83.88 | 84.15 | 621,996 | +0.10(+0.12%) |
Dec 23, 2020 | 84.13 | 84.34 | 84.00 | 84.04 | 5,134,821 | +0.39(+0.47%) |
Dec 22, 2020 | 83.78 | 83.83 | 83.36 | 83.65 | 2,797,281 | -0.14(-0.17%) |
Dec 21, 2020 | 82.94 | 83.99 | 82.60 | 83.79 | 5,987,915 | -0.54(-0.63%) |
Dec 18, 2020 | 84.73 | 84.73 | 84.00 | 84.32 | 3,215,175 | -0.39(-0.45%) |
Dec 17, 2020 | 84.65 | 84.72 | 84.49 | 84.71 | 3,211,419 | +0.60(+0.71%) |
Dec 16, 2020 | 84.02 | 84.28 | 83.80 | 84.11 | 2,782,965 | +0.21(+0.25%) |
Dec 15, 2020 | 83.43 | 83.90 | 83.20 | 83.90 | 1,637,659 | +1.05(+1.27%) |
Dec 14, 2020 | 83.62 | 83.74 | 82.85 | 82.85 | 1,402,443 | -0.25(-0.30%) |
Dec 11, 2020 | 82.86 | 83.13 | 82.51 | 83.10 | 1,553,634 | -0.21(-0.26%) |
Dec 10, 2020 | 82.69 | 83.43 | 82.61 | 83.31 | 3,189,791 | +0.22(+0.27%) |
Dec 09, 2020 | 83.97 | 83.97 | 82.73 | 83.09 | 1,417,542 | -0.59(-0.70%) |
Dec 08, 2020 | 83.13 | 83.75 | 83.13 | 83.68 | 963,588 | +0.29(+0.35%) |
Dec 07, 2020 | 83.37 | 83.55 | 83.14 | 83.39 | 982,392 | -0.20(-0.23%) |
Dec 04, 2020 | 83.22 | 83.59 | 83.16 | 83.58 | 2,127,020 | +0.73(+0.88%) |
Dec 03, 2020 | 82.86 | 83.18 | 82.67 | 82.86 | 2,110,683 | +0.14(+0.17%) |
Dec 02, 2020 | 82.23 | 82.72 | 82.11 | 82.72 | 2,968,978 | +0.17(+0.20%) |
Dec 01, 2020 | 82.39 | 82.82 | 82.28 | 82.55 | 4,398,851 | +1.16(+1.42%) |
Nov 30, 2020 | 82.16 | 82.16 | 81.18 | 81.39 | 11,326,504 | -1.01(-1.22%) |
Nov 27, 2020 | 82.26 | 82.45 | 82.17 | 82.40 | 1,883,459 | +0.50(+0.61%) |
Nov 25, 2020 | 81.77 | 82.04 | 81.51 | 81.90 | 1,506,424 | -0.08(-0.10%) |
Nov 24, 2020 | 81.52 | 82.09 | 81.24 | 81.98 | 3,603,825 | +1.20(+1.49%) |
Nov 23, 2020 | 81.00 | 81.18 | 80.39 | 80.78 | 5,348,413 | +0.30(+0.37%) |
Nov 20, 2020 | 80.72 | 80.81 | 80.48 | 80.48 | 5,424,416 | -0.20(-0.24%) |
Nov 19, 2020 | 80.16 | 80.73 | 79.90 | 80.67 | 1,907,566 | +0.41(+0.51%) |
Nov 18, 2020 | 81.08 | 81.22 | 80.26 | 80.26 | 4,020,060 | -0.68(-0.84%) |
Nov 17, 2020 | 80.67 | 81.16 | 80.44 | 80.94 | 2,247,094 | -0.20(-0.24%) |
Nov 16, 2020 | 80.93 | 81.14 | 80.61 | 81.14 | 3,678,487 | +0.99(+1.23%) |
Nov 13, 2020 | 79.69 | 80.27 | 79.51 | 80.15 | 1,815,971 | +1.06(+1.34%) |
Nov 12, 2020 | 79.66 | 79.85 | 78.78 | 79.09 | 5,163,433 | -0.87(-1.08%) |
Nov 11, 2020 | 79.73 | 80.04 | 79.59 | 79.96 | 4,773,993 | +0.66(+0.83%) |
Nov 10, 2020 | 79.38 | 79.62 | 78.70 | 79.30 | 15,980,779 | -0.07(-0.08%) |
Nov 09, 2020 | 81.34 | 81.53 | 79.30 | 79.36 | 10,082,149 | +1.14(+1.45%) |
Nov 06, 2020 | 78.20 | 78.50 | 77.76 | 78.22 | 2,836,026 | +0.10(+0.13%) |
Nov 05, 2020 | 77.96 | 78.39 | 77.74 | 78.12 | 3,284,468 | +1.56(+2.03%) |
Nov 04, 2020 | 75.82 | 77.29 | 75.63 | 76.56 | 8,183,852 | +1.58(+2.11%) |
Nov 03, 2020 | 74.51 | 75.34 | 74.38 | 74.98 | 3,545,088 | +1.35(+1.84%) |
Nov 02, 2020 | 73.57 | 73.91 | 73.03 | 73.63 | 6,580,294 | +0.80(+1.10%) |
Oct 30, 2020 | 73.06 | 73.28 | 72.08 | 72.83 | 12,433,797 | -0.63(-0.86%) |
Oct 29, 2020 | 72.99 | 74.02 | 72.61 | 73.46 | 8,476,797 | +0.58(+0.79%) |
Oct 28, 2020 | 73.86 | 73.97 | 72.81 | 72.88 | 6,749,398 | -2.40(-3.19%) |
Oct 27, 2020 | 75.57 | 75.63 | 75.20 | 75.29 | 3,663,298 | -0.25(-0.33%) |
Oct 26, 2020 | 75.97 | 76.19 | 74.82 | 75.54 | 5,360,464 | -1.30(-1.69%) |
Oct 23, 2020 | 76.83 | 76.84 | 76.32 | 76.83 | 1,512,325 | +0.33(+0.43%) |
Oct 22, 2020 | 76.34 | 76.63 | 75.82 | 76.51 | 3,680,139 | +0.24(+0.32%) |
Oct 21, 2020 | 76.42 | 76.88 | 76.26 | 76.27 | 1,843,442 | -0.19(-0.24%) |
Oct 20, 2020 | 76.50 | 77.06 | 76.33 | 76.45 | 3,286,301 | +0.36(+0.48%) |
Oct 19, 2020 | 77.20 | 77.34 | 75.93 | 76.09 | 2,077,704 | -0.75(-0.98%) |
Oct 16, 2020 | 77.10 | 77.46 | 76.84 | 76.84 | 3,308,340 | +0.05(+0.06%) |
Oct 15, 2020 | 76.05 | 76.88 | 76.01 | 76.80 | 7,592,098 | -0.40(-0.52%) |
Oct 14, 2020 | 77.73 | 77.92 | 77.06 | 77.20 | 2,317,902 | -0.37(-0.48%) |
Oct 13, 2020 | 77.83 | 77.85 | 77.36 | 77.57 | 4,427,786 | -0.52(-0.67%) |
Oct 12, 2020 | 77.60 | 78.32 | 77.53 | 78.09 | 1,655,132 | +0.90(+1.17%) |
Oct 09, 2020 | 76.93 | 77.25 | 76.81 | 77.19 | 1,747,946 | +0.65(+0.85%) |
Oct 08, 2020 | 76.38 | 76.56 | 76.20 | 76.54 | 4,603,733 | +0.62(+0.81%) |
Oct 07, 2020 | 75.54 | 76.10 | 75.51 | 75.92 | 4,222,419 | +1.03(+1.37%) |
Oct 06, 2020 | 75.80 | 76.13 | 74.72 | 74.90 | 4,244,583 | -0.81(-1.07%) |
Oct 05, 2020 | 74.92 | 75.73 | 74.92 | 75.71 | 3,296,652 | +1.23(+1.65%) |
Oct 02, 2020 | 73.96 | 74.85 | 73.87 | 74.48 | 2,828,086 | -0.57(-0.76%) |
Oct 01, 2020 | 75.05 | 75.18 | 74.63 | 75.05 | 3,691,047 | +0.56(+0.75%) |
Sep 30, 2020 | 74.22 | 75.05 | 74.12 | 74.49 | 12,393,179 | +0.34(+0.45%) |
Sep 29, 2020 | 74.31 | 74.50 | 73.95 | 74.15 | 2,348,046 | -0.26(-0.35%) |
Sep 28, 2020 | 74.27 | 74.50 | 74.05 | 74.41 | 3,050,299 | +1.17(+1.59%) |
Sep 25, 2020 | 72.11 | 73.35 | 71.88 | 73.25 | 5,686,323 | +0.79(+1.09%) |
Sep 24, 2020 | 72.00 | 73.10 | 71.71 | 72.45 | 3,925,033 | +0.04(+0.05%) |
Sep 23, 2020 | 73.97 | 73.98 | 72.34 | 72.42 | 10,863,698 | -1.37(-1.86%) |
Sep 22, 2020 | 73.52 | 73.89 | 72.96 | 73.79 | 2,622,877 | +0.34(+0.47%) |
Sep 21, 2020 | 73.12 | 73.44 | 72.30 | 73.44 | 2,315,163 | -1.03(-1.38%) |
Sep 18, 2020 | 75.29 | 75.29 | 74.02 | 74.47 | 2,384,850 | -0.71(-0.94%) |
Sep 17, 2020 | 74.57 | 75.39 | 74.53 | 75.18 | 1,516,610 | -0.41(-0.54%) |
Sep 16, 2020 | 76.11 | 76.36 | 75.54 | 75.59 | 2,049,645 | -0.20(-0.27%) |
Sep 15, 2020 | 76.02 | 76.14 | 75.59 | 75.79 | 2,342,913 | +0.50(+0.67%) |
Sep 14, 2020 | 75.14 | 75.60 | 75.01 | 75.29 | 2,239,093 | +0.91(+1.23%) |
Sep 11, 2020 | 74.72 | 74.93 | 73.83 | 74.37 | 3,513,810 | +0.27(+0.36%) |
Sep 10, 2020 | 75.60 | 75.77 | 73.95 | 74.10 | 2,374,471 | -1.11(-1.47%) |
Sep 09, 2020 | 74.84 | 75.64 | 74.64 | 75.21 | 3,296,912 | +1.44(+1.96%) |
Sep 08, 2020 | 74.23 | 74.67 | 73.75 | 73.77 | 2,667,049 | -1.77(-2.34%) |
Sep 04, 2020 | 76.12 | 76.41 | 73.94 | 75.54 | 3,666,062 | -0.37(-0.49%) |
Sep 03, 2020 | 77.87 | 77.91 | 75.46 | 75.91 | 3,783,711 | -2.39(-3.05%) |
Sep 02, 2020 | 77.87 | 78.40 | 77.45 | 78.30 | 1,918,204 | +0.89(+1.14%) |
Sep 01, 2020 | 76.99 | 77.44 | 76.82 | 77.41 | 3,687,324 | +0.66(+0.86%) |
Aug 31, 2020 | 76.95 | 77.13 | 76.65 | 76.75 | 2,439,709 | -0.47(-0.60%) |
Aug 28, 2020 | 76.98 | 77.24 | 76.76 | 77.22 | 2,944,502 | +0.59(+0.77%) |
Aug 27, 2020 | 76.98 | 77.04 | 76.29 | 76.63 | 2,428,590 | -0.23(-0.30%) |
Aug 26, 2020 | 76.26 | 76.88 | 76.23 | 76.86 | 4,987,352 | +0.62(+0.82%) |
Aug 25, 2020 | 76.08 | 76.24 | 75.80 | 76.24 | 1,502,310 | +0.30(+0.39%) |
Aug 24, 2020 | 75.93 | 75.98 | 75.61 | 75.94 | 5,024,547 | +0.80(+1.07%) |
Aug 21, 2020 | 74.72 | 75.19 | 74.66 | 75.14 | 8,667,092 | +0.12(+0.16%) |
Aug 20, 2020 | 74.27 | 75.13 | 74.26 | 75.02 | 2,668,766 | +0.07(+0.10%) |
Aug 19, 2020 | 75.43 | 75.54 | 74.87 | 74.94 | 1,989,918 | -0.41(-0.54%) |
Aug 18, 2020 | 75.42 | 75.56 | 74.98 | 75.35 | 998,534 | +0.08(+0.11%) |
Aug 17, 2020 | 75.08 | 75.29 | 75.04 | 75.27 | 4,274,886 | +0.54(+0.72%) |
Aug 14, 2020 | 74.66 | 74.85 | 74.52 | 74.73 | 1,047,201 | -0.17(-0.22%) |
Aug 13, 2020 | 74.98 | 75.19 | 74.65 | 74.90 | 2,914,143 | -0.16(-0.21%) |
Aug 12, 2020 | 74.69 | 75.24 | 74.69 | 75.05 | 1,141,318 | +1.16(+1.58%) |
Aug 11, 2020 | 74.71 | 74.79 | 73.74 | 73.89 | 3,318,522 | -0.26(-0.35%) |
Aug 10, 2020 | 74.09 | 74.21 | 73.64 | 74.15 | 1,194,912 | +0.19(+0.25%) |
Aug 07, 2020 | 73.81 | 74.05 | 73.51 | 73.96 | 5,140,513 | -0.34(-0.45%) |
Aug 06, 2020 | 73.82 | 74.34 | 73.69 | 74.30 | 5,323,336 | +0.26(+0.35%) |
Aug 05, 2020 | 74.02 | 74.22 | 73.89 | 74.04 | 2,846,360 | +0.50(+0.68%) |
Aug 04, 2020 | 72.97 | 73.54 | 72.97 | 73.54 | 2,005,116 | +0.38(+0.52%) |
Aug 03, 2020 | 72.87 | 73.26 | 72.76 | 73.15 | 6,276,019 | +0.76(+1.06%) |
Jul 31, 2020 | 72.72 | 72.72 | 71.53 | 72.39 | 4,387,408 | -0.21(-0.30%) |
Jul 30, 2020 | 72.08 | 72.67 | 71.58 | 72.60 | 2,074,123 | -0.48(-0.65%) |
Jul 29, 2020 | 72.54 | 73.24 | 72.52 | 73.08 | 977,972 | +0.86(+1.19%) |
Jul 28, 2020 | 72.44 | 72.71 | 72.16 | 72.22 | 1,722,768 | -0.49(-0.68%) |
Jul 27, 2020 | 72.30 | 72.74 | 72.16 | 72.72 | 1,393,200 | +0.80(+1.11%) |
Jul 24, 2020 | 71.82 | 72.13 | 71.57 | 71.91 | 1,211,040 | -0.43(-0.59%) |
Jul 23, 2020 | 73.00 | 73.26 | 72.07 | 72.34 | 1,817,840 | -0.75(-1.03%) |
Jul 22, 2020 | 72.78 | 73.22 | 72.71 | 73.10 | 2,459,956 | +0.23(+0.32%) |
Jul 21, 2020 | 73.22 | 73.30 | 72.73 | 72.86 | 2,972,515 | +0.22(+0.31%) |
Jul 20, 2020 | 72.07 | 72.76 | 71.89 | 72.64 | 2,776,370 | +0.63(+0.88%) |
Jul 17, 2020 | 72.03 | 72.12 | 71.62 | 72.01 | 4,465,519 | +0.25(+0.35%) |
Jul 16, 2020 | 71.58 | 71.84 | 71.46 | 71.76 | 5,232,455 | -0.44(-0.61%) |
Jul 15, 2020 | 72.33 | 72.49 | 71.72 | 72.19 | 4,457,833 | +0.71(+0.99%) |
Jul 14, 2020 | 70.39 | 71.59 | 70.19 | 71.48 | 3,178,325 | +0.88(+1.24%) |
Jul 13, 2020 | 71.75 | 72.24 | 70.51 | 70.61 | 4,031,514 | -0.62(-0.88%) |
Jul 10, 2020 | 70.70 | 71.27 | 70.37 | 71.23 | 5,283,859 | +0.57(+0.80%) |
Jul 09, 2020 | 71.29 | 71.31 | 69.97 | 70.66 | 8,162,410 | -0.44(-0.62%) |
Jul 08, 2020 | 70.58 | 71.12 | 70.35 | 71.10 | 1,995,472 | +0.73(+1.03%) |
Jul 07, 2020 | 70.70 | 71.13 | 70.33 | 70.38 | 2,628,952 | -0.83(-1.16%) |
Jul 06, 2020 | 71.03 | 71.24 | 70.83 | 71.21 | 2,700,540 | +1.34(+1.92%) |
Jul 02, 2020 | 70.14 | 70.48 | 69.73 | 69.86 | 1,796,765 | +0.64(+0.93%) |
Jul 01, 2020 | 68.92 | 69.44 | 68.87 | 69.22 | 2,291,270 | +0.51(+0.75%) |
Jun 30, 2020 | 68.04 | 69.04 | 67.98 | 68.71 | 3,183,272 | +0.45(+0.66%) |
Jun 29, 2020 | 67.75 | 68.26 | 67.26 | 68.26 | 1,938,486 | +0.77(+1.15%) |
Jun 26, 2020 | 68.63 | 68.64 | 67.37 | 67.49 | 1,791,293 | -1.33(-1.94%) |
Jun 25, 2020 | 68.00 | 68.85 | 67.58 | 68.82 | 1,694,261 | +0.73(+1.07%) |
Jun 24, 2020 | 69.19 | 69.33 | 67.70 | 68.09 | 2,325,849 | -1.64(-2.35%) |
Jun 23, 2020 | 70.05 | 70.23 | 69.66 | 69.73 | 1,742,135 | +0.33(+0.47%) |
Jun 22, 2020 | 68.92 | 69.46 | 68.64 | 69.41 | 2,095,738 | +0.69(+1.00%) |
Jun 19, 2020 | 69.93 | 69.93 | 68.57 | 68.72 | 1,627,131 | -0.39(-0.57%) |
Jun 18, 2020 | 68.84 | 69.26 | 68.70 | 69.11 | 948,809 | -0.08(-0.12%) |
Jun 17, 2020 | 69.57 | 69.64 | 69.02 | 69.19 | 3,353,229 | -0.04(-0.05%) |
Jun 16, 2020 | 69.84 | 69.84 | 68.22 | 69.23 | 3,145,607 | +1.13(+1.66%) |
Jun 15, 2020 | 66.28 | 68.33 | 66.05 | 68.10 | 3,326,082 | +0.46(+0.68%) |
Jun 12, 2020 | 68.35 | 68.59 | 66.55 | 67.64 | 4,581,640 | +0.96(+1.44%) |
Jun 11, 2020 | 68.89 | 69.00 | 66.58 | 66.68 | 3,694,937 | -3.97(-5.62%) |
Jun 10, 2020 | 70.99 | 71.26 | 70.42 | 70.65 | 3,888,582 | -0.19(-0.27%) |
Jun 09, 2020 | 70.63 | 71.09 | 70.49 | 70.85 | 5,665,139 | -0.63(-0.88%) |
Jun 08, 2020 | 70.94 | 71.51 | 70.64 | 71.48 | 1,888,887 | +0.82(+1.16%) |
Jun 05, 2020 | 70.40 | 71.12 | 70.40 | 70.65 | 4,625,246 | +1.58(+2.29%) |
Jun 04, 2020 | 69.12 | 69.51 | 68.73 | 69.07 | 4,767,806 | -0.38(-0.55%) |
Jun 03, 2020 | 68.97 | 69.66 | 68.88 | 69.45 | 4,897,346 | +1.12(+1.64%) |
Jun 02, 2020 | 67.89 | 68.33 | 67.74 | 68.33 | 4,547,639 | +0.74(+1.09%) |
Jun 01, 2020 | 66.97 | 67.61 | 66.84 | 67.60 | 2,753,719 | +0.85(+1.27%) |
May 29, 2020 | 66.44 | 66.87 | 65.85 | 66.74 | 7,999,016 | +0.16(+0.24%) |
May 28, 2020 | 66.86 | 67.35 | 66.44 | 66.59 | 4,549,520 | +0.06(+0.08%) |
May 27, 2020 | 66.29 | 66.53 | 65.31 | 66.53 | 6,786,206 | +0.82(+1.25%) |
May 26, 2020 | 66.10 | 66.19 | 65.59 | 65.71 | 6,588,887 | +1.21(+1.88%) |
May 22, 2020 | 64.31 | 64.50 | 64.03 | 64.50 | 4,391,203 | -0.07(-0.11%) |
May 21, 2020 | 64.95 | 65.19 | 64.32 | 64.57 | 7,455,590 | -0.57(-0.88%) |
May 20, 2020 | 64.99 | 65.40 | 64.91 | 65.15 | 5,956,943 | +1.07(+1.67%) |
May 19, 2020 | 64.51 | 64.85 | 64.04 | 64.07 | 3,426,140 | -0.66(-1.01%) |
May 18, 2020 | 64.06 | 65.00 | 64.06 | 64.73 | 3,065,241 | +2.13(+3.40%) |
May 15, 2020 | 62.00 | 62.60 | 61.83 | 62.60 | 2,831,781 | +0.06(+0.09%) |
May 14, 2020 | 61.34 | 62.55 | 60.78 | 62.55 | 4,162,556 | +0.39(+0.62%) |
May 13, 2020 | 63.09 | 63.26 | 61.71 | 62.16 | 14,705,188 | -0.83(-1.32%) |
May 12, 2020 | 64.34 | 64.42 | 62.99 | 62.99 | 4,181,605 | -1.08(-1.69%) |
May 11, 2020 | 63.55 | 64.30 | 63.50 | 64.07 | 10,178,703 | +0.06(+0.10%) |
May 08, 2020 | 63.71 | 64.08 | 63.52 | 64.01 | 3,820,432 | +1.04(+1.66%) |
May 07, 2020 | 62.93 | 63.33 | 62.79 | 62.97 | 3,492,022 | +0.82(+1.32%) |
May 06, 2020 | 62.99 | 63.01 | 62.14 | 62.14 | 2,832,802 | -0.33(-0.53%) |
May 05, 2020 | 62.68 | 63.09 | 62.42 | 62.48 | 2,768,671 | +0.43(+0.70%) |
May 04, 2020 | 61.51 | 62.12 | 61.21 | 62.04 | 2,182,642 | +0.20(+0.33%) |
May 01, 2020 | 62.44 | 62.54 | 61.62 | 61.84 | 3,751,939 | -1.67(-2.63%) |
Apr 30, 2020 | 64.01 | 64.07 | 63.19 | 63.51 | 22,560,638 | -1.00(-1.55%) |
Apr 29, 2020 | 64.05 | 64.75 | 63.88 | 64.51 | 5,879,764 | +1.66(+2.65%) |
Apr 28, 2020 | 63.74 | 63.85 | 62.74 | 62.84 | 3,218,247 | +0.01(+0.01%) |
Apr 27, 2020 | 62.40 | 62.98 | 62.25 | 62.84 | 11,749,322 | +1.01(+1.63%) |
Apr 24, 2020 | 61.57 | 61.98 | 61.02 | 61.83 | 4,403,646 | +0.63(+1.03%) |
Apr 23, 2020 | 61.53 | 62.26 | 61.10 | 61.20 | 4,023,637 | -0.06(-0.11%) |
Apr 22, 2020 | 61.07 | 61.50 | 60.86 | 61.26 | 4,668,078 | +1.40(+2.35%) |
Apr 21, 2020 | 60.63 | 60.93 | 59.77 | 59.86 | 6,500,481 | -1.89(-3.07%) |
Apr 20, 2020 | 61.74 | 62.61 | 61.62 | 61.75 | 5,414,811 | -0.91(-1.46%) |
Apr 17, 2020 | 62.47 | 62.73 | 61.83 | 62.67 | 6,117,366 | +1.66(+2.73%) |
Apr 16, 2020 | 61.05 | 61.21 | 60.38 | 61.01 | 3,182,090 | +0.26(+0.43%) |
Apr 15, 2020 | 60.76 | 61.16 | 60.41 | 60.75 | 5,005,519 | -1.55(-2.49%) |
Apr 14, 2020 | 61.85 | 62.50 | 61.73 | 62.30 | 3,432,709 | +1.56(+2.57%) |
Apr 13, 2020 | 60.99 | 61.15 | 59.99 | 60.74 | 5,984,496 | -0.49(-0.80%) |
Apr 09, 2020 | 61.15 | 61.86 | 60.74 | 61.23 | 6,199,492 | +0.88(+1.45%) |
Apr 08, 2020 | 59.46 | 60.57 | 58.91 | 60.35 | 6,534,640 | +1.42(+2.42%) |
Apr 07, 2020 | 60.89 | 60.99 | 58.92 | 58.93 | 4,270,062 | +0.06(+0.11%) |
Apr 06, 2020 | 57.41 | 59.13 | 57.27 | 58.86 | 4,953,236 | +3.42(+6.17%) |
Apr 03, 2020 | 56.00 | 56.35 | 54.86 | 55.44 | 3,441,072 | -0.84(-1.49%) |
Apr 02, 2020 | 55.07 | 56.57 | 54.98 | 56.28 | 4,395,048 | +1.11(+2.01%) |
Apr 01, 2020 | 55.56 | 56.30 | 54.80 | 55.17 | 4,390,494 | -2.65(-4.59%) |
Mar 31, 2020 | 57.86 | 58.58 | 57.20 | 57.83 | 10,439,746 | -0.43(-0.75%) |
Mar 30, 2020 | 57.11 | 58.33 | 56.65 | 58.26 | 6,588,354 | +1.26(+2.20%) |
Mar 27, 2020 | 56.55 | 58.09 | 56.23 | 57.00 | 6,100,378 | -1.72(-2.93%) |
Mar 26, 2020 | 56.37 | 58.93 | 56.27 | 58.72 | 14,312,605 | +2.94(+5.27%) |
Mar 25, 2020 | 54.92 | 57.42 | 54.09 | 55.78 | 15,829,458 | +1.49(+2.74%) |
Mar 24, 2020 | 53.27 | 54.63 | 52.85 | 54.30 | 5,524,534 | +4.08(+8.14%) |
Mar 23, 2020 | 51.00 | 51.31 | 49.27 | 50.21 | 8,825,811 | -0.91(-1.77%) |
Mar 20, 2020 | 53.70 | 54.29 | 51.11 | 51.12 | 7,016,749 | -1.67(-3.17%) |
Mar 19, 2020 | 51.93 | 53.93 | 50.96 | 52.79 | 9,926,310 | +0.33(+0.63%) |
Mar 18, 2020 | 51.85 | 53.60 | 50.06 | 52.46 | 9,987,354 | -3.35(-6.01%) |
Mar 17, 2020 | 53.69 | 55.86 | 52.31 | 55.81 | 9,284,705 | +3.28(+6.25%) |
Mar 16, 2020 | 49.72 | 55.77 | 49.72 | 52.53 | 7,540,415 | -6.64(-11.22%) |
Mar 13, 2020 | 58.49 | 59.92 | 55.31 | 59.17 | 10,909,678 | +3.96(+7.16%) |
Mar 12, 2020 | 56.66 | 58.22 | 54.99 | 55.21 | 11,212,199 | -6.02(-9.83%) |
Mar 11, 2020 | 62.77 | 62.96 | 60.65 | 61.23 | 7,617,666 | -3.34(-5.17%) |
Mar 10, 2020 | 63.96 | 64.56 | 61.74 | 64.56 | 6,655,063 | +2.84(+4.60%) |
Mar 09, 2020 | 62.19 | 63.67 | 61.50 | 61.73 | 16,806,950 | -5.03(-7.53%) |
Mar 06, 2020 | 66.08 | 67.10 | 65.68 | 66.75 | 4,962,407 | -1.21(-1.78%) |
Mar 05, 2020 | 68.38 | 69.12 | 67.58 | 67.96 | 3,473,443 | -2.14(-3.06%) |
Mar 04, 2020 | 68.87 | 70.11 | 68.37 | 70.11 | 4,203,861 | +2.76(+4.10%) |
Mar 03, 2020 | 69.18 | 70.17 | 67.15 | 67.35 | 7,556,389 | -1.65(-2.38%) |
Mar 02, 2020 | 67.11 | 69.05 | 66.53 | 68.99 | 8,526,501 | +2.21(+3.31%) |
Feb 28, 2020 | 65.44 | 66.88 | 64.85 | 66.78 | 8,085,362 | -0.71(-1.05%) |
Feb 27, 2020 | 68.74 | 69.53 | 67.32 | 67.49 | 10,881,199 | -2.45(-3.50%) |
Feb 26, 2020 | 70.48 | 71.18 | 69.82 | 69.94 | 7,591,008 | +0.06(+0.09%) |
Feb 25, 2020 | 72.05 | 72.22 | 69.88 | 69.88 | 8,545,630 | -1.84(-2.56%) |
Feb 24, 2020 | 71.65 | 72.29 | 71.56 | 71.72 | 9,048,414 | -2.55(-3.43%) |
Feb 21, 2020 | 74.64 | 74.64 | 74.10 | 74.27 | 2,693,714 | -0.58(-0.78%) |
Feb 20, 2020 | 75.04 | 75.25 | 74.30 | 74.85 | 2,617,757 | -0.43(-0.58%) |
Feb 19, 2020 | 75.23 | 75.43 | 75.19 | 75.28 | 2,403,123 | +0.31(+0.42%) |
Feb 18, 2020 | 74.92 | 75.05 | 74.70 | 74.97 | 2,207,699 | -0.30(-0.39%) |
Feb 14, 2020 | 75.33 | 75.34 | 74.99 | 75.27 | 1,117,520 | +0.07(+0.10%) |
Feb 13, 2020 | 75.02 | 75.41 | 74.94 | 75.19 | 3,257,278 | -0.34(-0.45%) |
Feb 12, 2020 | 75.40 | 75.55 | 75.30 | 75.53 | 2,225,424 | +0.50(+0.67%) |
Feb 11, 2020 | 75.06 | 75.31 | 74.90 | 75.03 | 3,207,121 | +0.38(+0.51%) |
Feb 10, 2020 | 74.07 | 74.67 | 74.07 | 74.66 | 1,982,896 | +0.37(+0.50%) |
Feb 07, 2020 | 74.45 | 74.53 | 74.14 | 74.29 | 2,231,362 | -0.49(-0.66%) |
Feb 06, 2020 | 74.86 | 74.90 | 74.64 | 74.78 | 3,343,629 | +0.15(+0.20%) |
Feb 05, 2020 | 74.69 | 74.70 | 74.27 | 74.63 | 2,596,023 | +0.70(+0.95%) |
Feb 04, 2020 | 73.71 | 74.09 | 73.67 | 73.93 | 2,466,353 | +1.25(+1.72%) |