Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 76.57 | 76.62 | 74.23 | 75.43 | 277,655 | -1.21(-1.57%) |
Jan 28, 2021 | 78.10 | 78.10 | 75.55 | 76.64 | 328,649 | -0.52(-0.67%) |
Jan 27, 2021 | 77.42 | 78.13 | 76.00 | 77.16 | 378,429 | -1.11(-1.42%) |
Jan 26, 2021 | 78.94 | 79.78 | 77.86 | 78.27 | 392,791 | -0.14(-0.17%) |
Jan 25, 2021 | 76.25 | 78.78 | 75.23 | 78.40 | 401,923 | +1.82(+2.38%) |
Jan 22, 2021 | 76.20 | 77.15 | 75.44 | 76.58 | 226,541 | -0.14(-0.18%) |
Jan 21, 2021 | 78.39 | 78.67 | 76.34 | 76.72 | 461,422 | -1.77(-2.26%) |
Jan 20, 2021 | 80.40 | 80.83 | 76.50 | 78.49 | 695,125 | -2.20(-2.73%) |
Jan 19, 2021 | 81.10 | 81.57 | 80.42 | 80.69 | 503,596 | -0.10(-0.12%) |
Jan 15, 2021 | 80.68 | 81.70 | 79.28 | 80.79 | 495,798 | -0.73(-0.90%) |
Jan 14, 2021 | 80.43 | 82.28 | 80.35 | 81.52 | 429,947 | +1.75(+2.19%) |
Jan 13, 2021 | 78.94 | 80.81 | 78.94 | 79.77 | 561,260 | +0.94(+1.19%) |
Jan 12, 2021 | 76.20 | 79.15 | 76.01 | 78.84 | 365,957 | +2.68(+3.52%) |
Jan 11, 2021 | 74.50 | 76.53 | 74.33 | 76.16 | 280,475 | +0.76(+1.01%) |
Jan 08, 2021 | 76.48 | 76.52 | 74.21 | 75.40 | 270,086 | -0.65(-0.85%) |
Jan 07, 2021 | 75.31 | 76.49 | 74.57 | 76.04 | 356,721 | +1.04(+1.39%) |
Jan 06, 2021 | 72.04 | 75.89 | 71.84 | 75.00 | 577,839 | +3.67(+5.15%) |
Jan 05, 2021 | 68.59 | 71.68 | 68.32 | 71.33 | 476,722 | +2.74(+3.99%) |
Jan 04, 2021 | 71.51 | 72.07 | 68.46 | 68.59 | 850,000 | -3.16(-4.41%) |
Dec 31, 2020 | 71.75 | 71.75 | 71.75 | 460,628 | +0.33(+0.46%) | |
Dec 30, 2020 | 71.99 | 72.76 | 71.06 | 71.42 | 460,628 | -0.54(-0.75%) |
Dec 29, 2020 | 71.89 | 72.10 | 70.71 | 71.96 | 305,816 | +0.58(+0.81%) |
Dec 28, 2020 | 72.41 | 72.64 | 70.91 | 71.38 | 757,369 | -0.26(-0.36%) |
Dec 24, 2020 | 71.98 | 72.09 | 70.71 | 71.64 | 366,094 | -0.27(-0.38%) |
Dec 23, 2020 | 72.72 | 72.84 | 71.75 | 71.91 | 772,976 | -0.40(-0.55%) |
Dec 22, 2020 | 72.66 | 73.24 | 72.09 | 72.31 | 302,835 | -0.47(-0.65%) |
Dec 21, 2020 | 72.99 | 73.60 | 71.37 | 72.78 | 550,773 | -1.36(-1.83%) |
Dec 18, 2020 | 74.48 | 74.68 | 73.53 | 74.14 | 623,428 | -0.34(-0.45%) |
Dec 17, 2020 | 75.83 | 76.74 | 73.77 | 74.48 | 750,116 | -0.89(-1.18%) |
Dec 16, 2020 | 77.03 | 77.03 | 74.98 | 75.37 | 278,052 | -1.23(-1.61%) |
Dec 15, 2020 | 75.42 | 76.62 | 74.78 | 76.60 | 393,275 | +1.67(+2.23%) |
Dec 14, 2020 | 77.30 | 77.57 | 74.62 | 74.93 | 378,845 | -1.60(-2.09%) |
Dec 11, 2020 | 77.02 | 77.16 | 76.09 | 76.53 | 221,357 | -0.60(-0.78%) |
Dec 10, 2020 | 77.28 | 77.81 | 76.47 | 77.13 | 535,901 | -0.55(-0.71%) |
Dec 09, 2020 | 77.43 | 77.85 | 75.49 | 77.68 | 624,123 | -0.17(-0.22%) |
Dec 08, 2020 | 77.40 | 78.36 | 77.17 | 77.85 | 299,378 | -0.03(-0.04%) |
Dec 07, 2020 | 77.64 | 78.66 | 77.04 | 77.88 | 235,135 | -0.07(-0.09%) |
Dec 04, 2020 | 76.31 | 78.18 | 76.01 | 77.95 | 284,809 | +1.59(+2.08%) |
Dec 03, 2020 | 74.77 | 77.44 | 74.49 | 76.36 | 499,495 | +2.35(+3.18%) |
Dec 02, 2020 | 74.42 | 74.58 | 73.15 | 74.01 | 437,385 | -1.03(-1.38%) |
Dec 01, 2020 | 75.07 | 75.80 | 74.01 | 75.04 | 506,020 | +0.71(+0.96%) |
Nov 30, 2020 | 75.92 | 76.52 | 74.32 | 74.32 | 442,376 | -1.43(-1.88%) |
Nov 27, 2020 | 74.86 | 76.33 | 74.11 | 75.75 | 339,448 | +0.73(+0.98%) |
Nov 25, 2020 | 76.65 | 76.87 | 74.59 | 75.02 | 283,565 | -1.52(-1.99%) |
Nov 24, 2020 | 76.69 | 77.29 | 75.90 | 76.54 | 248,883 | +1.07(+1.42%) |
Nov 23, 2020 | 76.01 | 76.95 | 74.05 | 75.47 | 343,813 | +0.68(+0.90%) |
Nov 20, 2020 | 75.09 | 76.02 | 73.25 | 74.80 | 617,104 | -1.37(-1.80%) |
Nov 19, 2020 | 74.59 | 76.32 | 74.26 | 76.17 | 421,846 | +0.69(+0.92%) |
Nov 18, 2020 | 75.38 | 75.74 | 74.12 | 75.47 | 515,872 | +0.17(+0.23%) |
Nov 17, 2020 | 72.69 | 75.48 | 72.09 | 75.30 | 476,087 | +1.82(+2.48%) |
Nov 16, 2020 | 72.60 | 73.86 | 71.64 | 73.48 | 351,131 | +2.86(+4.06%) |
Nov 13, 2020 | 68.23 | 70.79 | 68.00 | 70.61 | 315,809 | +2.29(+3.35%) |
Nov 12, 2020 | 68.95 | 69.35 | 67.54 | 68.33 | 344,403 | -1.22(-1.75%) |
Nov 11, 2020 | 69.87 | 70.10 | 67.52 | 69.54 | 524,525 | -0.80(-1.14%) |
Nov 10, 2020 | 71.36 | 73.20 | 69.59 | 70.34 | 854,675 | -0.50(-0.71%) |
Nov 09, 2020 | 62.89 | 71.32 | 62.89 | 70.84 | 1,801,036 | +12.03(+20.45%) |
Nov 06, 2020 | 60.06 | 60.06 | 58.17 | 58.82 | 289,474 | -0.87(-1.45%) |
Nov 05, 2020 | 60.10 | 60.91 | 59.58 | 59.68 | 289,587 | +0.32(+0.54%) |
Nov 04, 2020 | 58.77 | 60.30 | 57.72 | 59.37 | 522,284 | +0.06(+0.10%) |
Nov 03, 2020 | 58.84 | 59.80 | 58.18 | 59.31 | 662,232 | +1.39(+2.41%) |
Nov 02, 2020 | 58.63 | 59.86 | 57.42 | 57.91 | 634,326 | +0.34(+0.58%) |
Oct 30, 2020 | 58.14 | 58.78 | 57.03 | 57.58 | 600,589 | -0.67(-1.16%) |
Oct 29, 2020 | 56.90 | 58.68 | 56.56 | 58.25 | 736,323 | +1.35(+2.36%) |
Oct 28, 2020 | 57.54 | 58.33 | 55.71 | 56.90 | 899,834 | -3.57(-5.90%) |
Oct 27, 2020 | 65.35 | 66.14 | 59.17 | 60.47 | 1,119,151 | -1.99(-3.19%) |
Oct 26, 2020 | 63.16 | 63.76 | 62.23 | 62.46 | 1,240,592 | -1.46(-2.29%) |
Oct 23, 2020 | 64.99 | 65.27 | 63.17 | 63.92 | 441,521 | -0.86(-1.32%) |
Oct 22, 2020 | 66.57 | 66.57 | 64.46 | 64.78 | 763,934 | -1.22(-1.85%) |
Oct 21, 2020 | 65.26 | 66.46 | 64.86 | 66.00 | 459,215 | +1.22(+1.88%) |
Oct 20, 2020 | 65.24 | 66.24 | 64.74 | 64.78 | 669,261 | +0.00(+0.00%) |
Oct 19, 2020 | 65.69 | 65.76 | 64.14 | 64.78 | 395,412 | -0.66(-1.01%) |
Oct 16, 2020 | 65.40 | 65.94 | 64.39 | 65.44 | 321,673 | +0.14(+0.22%) |
Oct 15, 2020 | 63.75 | 65.44 | 63.46 | 65.30 | 278,218 | +0.68(+1.06%) |
Oct 14, 2020 | 64.08 | 65.10 | 63.56 | 64.61 | 299,488 | +0.39(+0.61%) |
Oct 13, 2020 | 66.07 | 66.23 | 64.02 | 64.22 | 530,928 | -2.11(-3.19%) |
Oct 12, 2020 | 67.30 | 67.92 | 66.33 | 66.33 | 317,155 | -0.81(-1.20%) |
Oct 09, 2020 | 67.72 | 68.31 | 67.11 | 67.14 | 141,590 | -0.30(-0.44%) |
Oct 08, 2020 | 67.11 | 68.02 | 67.05 | 67.44 | 309,904 | +0.82(+1.23%) |
Oct 07, 2020 | 68.06 | 68.32 | 66.43 | 66.62 | 411,796 | -0.91(-1.35%) |
Oct 06, 2020 | 68.45 | 68.91 | 67.17 | 67.54 | 497,235 | -0.64(-0.94%) |
Oct 05, 2020 | 68.37 | 69.31 | 68.04 | 68.18 | 439,556 | +0.44(+0.65%) |
Oct 02, 2020 | 67.07 | 68.40 | 66.70 | 67.74 | 352,363 | -0.44(-0.65%) |
Oct 01, 2020 | 66.70 | 68.31 | 66.02 | 68.18 | 492,756 | +2.04(+3.08%) |
Sep 30, 2020 | 66.85 | 67.64 | 65.57 | 66.14 | 649,586 | -1.43(-2.12%) |
Sep 29, 2020 | 67.19 | 67.98 | 66.59 | 67.57 | 467,242 | +0.29(+0.43%) |
Sep 28, 2020 | 66.40 | 68.39 | 66.40 | 67.29 | 410,541 | +1.56(+2.37%) |
Sep 25, 2020 | 64.32 | 65.97 | 64.14 | 65.73 | 587,168 | +1.27(+1.97%) |
Sep 24, 2020 | 62.53 | 65.02 | 62.30 | 64.46 | 564,634 | +1.70(+2.71%) |
Sep 23, 2020 | 64.67 | 65.26 | 62.61 | 62.76 | 405,111 | -1.61(-2.51%) |
Sep 22, 2020 | 63.76 | 64.82 | 62.83 | 64.37 | 537,279 | +0.94(+1.49%) |
Sep 21, 2020 | 62.59 | 64.98 | 62.49 | 63.43 | 664,141 | +0.01(+0.02%) |
Sep 18, 2020 | 65.15 | 65.55 | 63.21 | 63.42 | 943,173 | -1.54(-2.37%) |
Sep 17, 2020 | 63.41 | 65.54 | 63.31 | 64.96 | 343,076 | +0.87(+1.35%) |
Sep 16, 2020 | 63.58 | 65.23 | 63.06 | 64.09 | 533,311 | +0.53(+0.83%) |
Sep 15, 2020 | 65.60 | 65.83 | 63.02 | 63.57 | 560,692 | -1.88(-2.88%) |
Sep 14, 2020 | 65.85 | 66.19 | 64.51 | 65.45 | 393,436 | +0.18(+0.28%) |
Sep 11, 2020 | 65.66 | 65.86 | 64.63 | 65.27 | 486,775 | -0.13(-0.21%) |
Sep 10, 2020 | 66.79 | 67.24 | 65.22 | 65.40 | 473,913 | -1.53(-2.28%) |
Sep 09, 2020 | 68.34 | 68.35 | 66.93 | 66.93 | 325,544 | -1.03(-1.51%) |
Sep 08, 2020 | 67.78 | 69.16 | 66.81 | 67.96 | 257,260 | -0.67(-0.98%) |
Sep 04, 2020 | 69.75 | 69.79 | 66.88 | 68.63 | 311,894 | -0.26(-0.38%) |
Sep 03, 2020 | 71.34 | 71.36 | 68.78 | 68.89 | 497,069 | -1.95(-2.75%) |
Sep 02, 2020 | 71.27 | 71.58 | 70.47 | 70.84 | 287,910 | -0.29(-0.41%) |
Sep 01, 2020 | 70.63 | 71.50 | 69.82 | 71.13 | 208,967 | +0.25(+0.35%) |
Aug 31, 2020 | 72.95 | 72.95 | 70.70 | 70.88 | 367,990 | -2.26(-3.09%) |
Aug 28, 2020 | 72.33 | 73.15 | 71.76 | 73.14 | 233,972 | +1.06(+1.47%) |
Aug 27, 2020 | 71.57 | 72.39 | 71.16 | 72.08 | 252,593 | +0.98(+1.38%) |
Aug 26, 2020 | 72.65 | 72.65 | 70.85 | 71.10 | 409,776 | -1.52(-2.09%) |
Aug 25, 2020 | 72.76 | 73.24 | 71.88 | 72.62 | 380,958 | +0.28(+0.39%) |
Aug 24, 2020 | 71.93 | 72.51 | 71.55 | 72.34 | 334,357 | +1.05(+1.47%) |
Aug 21, 2020 | 71.03 | 71.44 | 70.57 | 71.29 | 231,580 | +0.02(+0.03%) |
Aug 20, 2020 | 70.96 | 71.47 | 70.62 | 71.27 | 242,708 | -0.10(-0.13%) |
Aug 19, 2020 | 71.76 | 72.41 | 71.03 | 71.37 | 290,673 | -0.43(-0.60%) |
Aug 18, 2020 | 72.78 | 73.21 | 71.73 | 71.80 | 306,367 | -0.60(-0.82%) |
Aug 17, 2020 | 74.12 | 74.12 | 72.27 | 72.40 | 669,011 | -1.58(-2.13%) |
Aug 14, 2020 | 73.77 | 74.32 | 73.73 | 73.98 | 316,888 | +0.17(+0.23%) |
Aug 13, 2020 | 73.05 | 74.21 | 73.05 | 73.80 | 335,216 | +0.64(+0.88%) |
Aug 12, 2020 | 73.32 | 73.87 | 72.25 | 73.16 | 420,576 | +0.57(+0.78%) |
Aug 11, 2020 | 71.40 | 73.50 | 71.35 | 72.59 | 351,022 | +2.28(+3.24%) |
Aug 10, 2020 | 70.19 | 70.81 | 69.83 | 70.31 | 445,474 | +0.46(+0.66%) |
Aug 07, 2020 | 69.43 | 70.05 | 69.22 | 69.85 | 322,297 | +0.35(+0.50%) |
Aug 06, 2020 | 69.28 | 69.79 | 69.18 | 69.51 | 286,306 | +0.54(+0.78%) |
Aug 05, 2020 | 68.40 | 69.32 | 67.77 | 68.97 | 325,296 | +0.76(+1.11%) |
Aug 04, 2020 | 67.69 | 68.53 | 67.01 | 68.21 | 769,988 | +0.58(+0.85%) |
Aug 03, 2020 | 68.56 | 68.99 | 66.99 | 67.63 | 634,811 | -0.65(-0.95%) |
Jul 31, 2020 | 68.54 | 68.64 | 67.56 | 68.28 | 792,888 | -0.45(-0.66%) |
Jul 30, 2020 | 65.95 | 69.15 | 64.71 | 68.74 | 1,231,271 | +0.91(+1.34%) |
Jul 29, 2020 | 68.06 | 69.44 | 67.59 | 67.82 | 793,824 | -1.20(-1.74%) |
Jul 28, 2020 | 71.02 | 71.72 | 67.48 | 69.02 | 2,127,371 | -9.17(-11.73%) |
Jul 27, 2020 | 77.07 | 78.35 | 76.61 | 78.20 | 471,592 | +1.44(+1.87%) |
Jul 24, 2020 | 75.48 | 77.12 | 75.48 | 76.76 | 604,160 | +1.04(+1.38%) |
Jul 23, 2020 | 77.34 | 77.69 | 75.40 | 75.71 | 281,977 | -1.49(-1.92%) |
Jul 22, 2020 | 74.66 | 77.47 | 74.66 | 77.20 | 310,315 | +2.13(+2.83%) |
Jul 21, 2020 | 76.20 | 76.78 | 74.96 | 75.07 | 349,190 | -0.87(-1.15%) |
Jul 20, 2020 | 74.72 | 76.43 | 74.45 | 75.94 | 368,494 | +0.69(+0.92%) |
Jul 17, 2020 | 75.68 | 76.20 | 75.09 | 75.25 | 205,003 | -0.26(-0.34%) |
Jul 16, 2020 | 75.09 | 76.52 | 73.83 | 75.51 | 203,444 | +0.34(+0.45%) |
Jul 15, 2020 | 73.87 | 75.63 | 73.68 | 75.18 | 314,828 | +2.90(+4.02%) |
Jul 14, 2020 | 69.96 | 72.56 | 69.19 | 72.27 | 513,791 | +2.01(+2.86%) |
Jul 13, 2020 | 71.49 | 72.07 | 69.95 | 70.26 | 349,296 | -0.99(-1.39%) |
Jul 10, 2020 | 71.19 | 71.34 | 70.46 | 71.25 | 262,070 | +0.15(+0.22%) |
Jul 09, 2020 | 72.62 | 72.62 | 70.89 | 71.09 | 254,148 | -1.96(-2.69%) |
Jul 08, 2020 | 73.23 | 74.11 | 72.21 | 73.06 | 384,677 | -0.36(-0.50%) |
Jul 07, 2020 | 73.92 | 74.31 | 72.97 | 73.42 | 398,380 | -1.23(-1.64%) |
Jul 06, 2020 | 74.72 | 74.80 | 73.50 | 74.65 | 338,438 | +1.36(+1.86%) |
Jul 02, 2020 | 73.87 | 74.48 | 72.86 | 73.29 | 299,836 | +0.76(+1.04%) |
Jul 01, 2020 | 74.44 | 74.97 | 72.34 | 72.53 | 380,694 | -2.19(-2.94%) |
Jun 30, 2020 | 71.51 | 74.99 | 71.42 | 74.73 | 420,153 | +3.43(+4.81%) |
Jun 29, 2020 | 69.66 | 71.29 | 68.57 | 71.29 | 361,696 | +2.57(+3.74%) |
Jun 26, 2020 | 68.98 | 69.48 | 67.83 | 68.73 | 1,404,768 | -1.03(-1.47%) |
Jun 25, 2020 | 67.62 | 69.88 | 67.15 | 69.75 | 504,202 | +1.56(+2.29%) |
Jun 24, 2020 | 70.59 | 70.60 | 67.53 | 68.19 | 498,477 | -3.28(-4.59%) |
Jun 23, 2020 | 73.01 | 73.01 | 71.27 | 71.47 | 269,808 | -0.43(-0.60%) |
Jun 22, 2020 | 71.31 | 72.08 | 69.65 | 71.90 | 306,047 | +0.01(+0.01%) |
Jun 19, 2020 | 74.30 | 74.36 | 71.02 | 71.89 | 513,708 | -0.86(-1.19%) |
Jun 18, 2020 | 73.65 | 74.33 | 71.19 | 72.75 | 500,383 | -1.30(-1.76%) |
Jun 17, 2020 | 75.69 | 75.69 | 73.28 | 74.06 | 280,525 | -1.20(-1.59%) |
Jun 16, 2020 | 77.01 | 77.69 | 74.08 | 75.25 | 443,729 | +1.44(+1.95%) |
Jun 15, 2020 | 70.14 | 74.40 | 70.14 | 73.82 | 374,865 | +1.09(+1.50%) |
Jun 12, 2020 | 75.89 | 76.39 | 71.35 | 72.72 | 420,022 | -0.38(-0.52%) |
Jun 11, 2020 | 74.67 | 75.29 | 73.01 | 73.11 | 422,397 | -4.88(-6.26%) |
Jun 10, 2020 | 80.87 | 80.87 | 77.30 | 77.99 | 474,801 | -2.79(-3.45%) |
Jun 09, 2020 | 80.31 | 81.48 | 78.82 | 80.77 | 358,249 | -1.00(-1.22%) |
Jun 08, 2020 | 82.64 | 83.79 | 81.39 | 81.77 | 340,744 | -0.41(-0.50%) |
Jun 05, 2020 | 78.56 | 83.08 | 77.76 | 82.18 | 709,947 | +6.73(+8.92%) |
Jun 04, 2020 | 75.44 | 76.41 | 74.28 | 75.45 | 451,550 | +0.25(+0.33%) |
Jun 03, 2020 | 74.48 | 75.83 | 74.18 | 75.21 | 790,450 | +1.94(+2.64%) |
Jun 02, 2020 | 72.69 | 73.45 | 71.91 | 73.27 | 300,825 | +0.62(+0.86%) |
Jun 01, 2020 | 72.07 | 73.34 | 71.61 | 72.65 | 370,504 | +0.38(+0.53%) |
May 29, 2020 | 73.23 | 73.82 | 71.15 | 72.26 | 496,494 | -1.63(-2.21%) |
May 28, 2020 | 75.20 | 76.09 | 72.96 | 73.89 | 610,370 | +0.33(+0.44%) |
May 27, 2020 | 72.07 | 73.78 | 70.95 | 73.57 | 510,639 | +2.98(+4.22%) |
May 26, 2020 | 70.57 | 71.58 | 69.21 | 70.59 | 639,584 | +2.23(+3.27%) |
May 22, 2020 | 69.72 | 69.72 | 67.71 | 68.35 | 493,364 | -1.08(-1.56%) |
May 21, 2020 | 68.26 | 69.87 | 68.26 | 69.44 | 336,245 | +1.14(+1.67%) |
May 20, 2020 | 68.00 | 68.80 | 66.83 | 68.29 | 705,959 | +1.35(+2.02%) |
May 19, 2020 | 68.10 | 69.19 | 66.92 | 66.94 | 456,859 | -1.42(-2.08%) |
May 18, 2020 | 67.99 | 70.04 | 67.77 | 68.36 | 435,039 | +2.67(+4.07%) |
May 15, 2020 | 65.30 | 66.64 | 64.41 | 65.69 | 477,297 | +0.12(+0.19%) |
May 14, 2020 | 63.29 | 65.88 | 61.89 | 65.56 | 1,111,331 | +1.51(+2.36%) |
May 13, 2020 | 64.28 | 64.66 | 62.26 | 64.05 | 1,097,120 | -0.93(-1.43%) |
May 12, 2020 | 68.95 | 68.98 | 64.93 | 64.98 | 1,082,811 | -3.84(-5.59%) |
May 11, 2020 | 70.23 | 70.23 | 68.07 | 68.82 | 589,738 | -2.36(-3.31%) |
May 08, 2020 | 71.53 | 71.90 | 70.90 | 71.18 | 411,988 | +1.25(+1.78%) |
May 07, 2020 | 71.30 | 71.90 | 69.80 | 69.93 | 329,540 | -0.27(-0.38%) |
May 06, 2020 | 71.39 | 72.07 | 70.15 | 70.20 | 304,005 | -1.05(-1.48%) |
May 05, 2020 | 71.43 | 72.60 | 70.45 | 71.26 | 518,085 | +0.52(+0.73%) |
May 04, 2020 | 71.08 | 71.08 | 68.75 | 70.74 | 588,311 | -1.40(-1.93%) |
May 01, 2020 | 71.80 | 72.46 | 70.78 | 72.14 | 381,610 | -1.55(-2.10%) |
Apr 30, 2020 | 77.01 | 77.05 | 73.65 | 73.68 | 494,746 | -4.55(-5.82%) |
Apr 29, 2020 | 77.84 | 79.97 | 76.70 | 78.23 | 716,457 | +3.23(+4.31%) |
Apr 28, 2020 | 77.04 | 78.66 | 74.78 | 75.00 | 504,301 | -0.79(-1.05%) |
Apr 27, 2020 | 72.31 | 77.50 | 71.99 | 75.80 | 661,605 | +1.57(+2.11%) |
Apr 24, 2020 | 72.68 | 75.09 | 70.75 | 74.23 | 557,561 | +0.59(+0.80%) |
Apr 23, 2020 | 73.85 | 75.15 | 71.83 | 73.64 | 331,665 | +0.95(+1.30%) |
Apr 22, 2020 | 74.13 | 74.81 | 72.19 | 72.69 | 441,887 | -0.55(-0.76%) |
Apr 21, 2020 | 74.76 | 75.84 | 73.04 | 73.24 | 504,415 | -3.38(-4.42%) |
Apr 20, 2020 | 78.36 | 78.63 | 76.06 | 76.63 | 343,696 | -3.19(-4.00%) |
Apr 17, 2020 | 77.92 | 80.03 | 76.69 | 79.82 | 505,466 | +4.94(+6.60%) |
Apr 16, 2020 | 73.15 | 75.32 | 71.52 | 74.88 | 448,498 | +1.41(+1.93%) |
Apr 15, 2020 | 72.67 | 74.33 | 71.95 | 73.46 | 434,141 | -2.02(-2.67%) |
Apr 14, 2020 | 76.61 | 77.24 | 75.13 | 75.48 | 371,210 | +0.37(+0.50%) |
Apr 13, 2020 | 79.69 | 79.69 | 74.66 | 75.11 | 228,690 | -5.47(-6.79%) |
Apr 09, 2020 | 76.86 | 81.03 | 75.25 | 80.58 | 282,964 | +5.55(+7.40%) |
Apr 08, 2020 | 73.02 | 76.06 | 71.94 | 75.02 | 428,887 | +2.49(+3.43%) |
Apr 07, 2020 | 76.10 | 77.79 | 72.40 | 72.54 | 526,611 | +0.15(+0.21%) |
Apr 06, 2020 | 68.41 | 72.97 | 68.15 | 72.38 | 479,713 | +7.43(+11.44%) |
Apr 03, 2020 | 70.09 | 70.83 | 63.91 | 64.96 | 367,069 | -4.89(-7.01%) |
Apr 02, 2020 | 70.80 | 72.48 | 68.03 | 69.85 | 377,246 | -0.25(-0.35%) |
Apr 01, 2020 | 72.48 | 73.14 | 68.92 | 70.10 | 344,291 | -5.82(-7.67%) |
Mar 31, 2020 | 77.61 | 77.85 | 75.17 | 75.92 | 311,699 | -2.55(-3.25%) |
Mar 30, 2020 | 76.36 | 79.03 | 74.53 | 78.47 | 421,128 | +2.25(+2.95%) |
Mar 27, 2020 | 78.33 | 79.30 | 73.14 | 76.23 | 477,012 | -3.57(-4.47%) |
Mar 26, 2020 | 75.90 | 80.64 | 75.10 | 79.79 | 324,900 | +4.86(+6.48%) |
Mar 25, 2020 | 69.08 | 78.02 | 66.69 | 74.94 | 436,583 | +5.92(+8.57%) |
Mar 24, 2020 | 66.81 | 69.81 | 65.11 | 69.02 | 387,980 | +5.00(+7.81%) |
Mar 23, 2020 | 63.12 | 64.35 | 59.30 | 64.02 | 725,740 | -0.01(-0.01%) |
Mar 20, 2020 | 72.55 | 72.55 | 62.62 | 64.03 | 761,128 | -6.81(-9.61%) |
Mar 19, 2020 | 66.97 | 70.93 | 62.78 | 70.84 | 654,813 | +3.36(+4.99%) |
Mar 18, 2020 | 67.47 | 69.33 | 61.13 | 67.47 | 986,655 | -4.76(-6.59%) |
Mar 17, 2020 | 72.21 | 72.86 | 66.34 | 72.23 | 676,679 | +1.49(+2.11%) |
Mar 16, 2020 | 75.51 | 77.89 | 69.97 | 70.74 | 789,979 | -13.16(-15.69%) |
Mar 13, 2020 | 81.66 | 83.90 | 77.48 | 83.90 | 678,801 | +5.95(+7.63%) |
Mar 12, 2020 | 76.48 | 87.93 | 75.36 | 77.96 | 960,424 | -9.59(-10.95%) |
Mar 11, 2020 | 93.73 | 93.74 | 86.85 | 87.55 | 717,425 | -8.49(-8.84%) |
Mar 10, 2020 | 92.91 | 96.18 | 88.45 | 96.03 | 719,126 | +5.25(+5.78%) |
Mar 09, 2020 | 96.13 | 96.39 | 90.68 | 90.79 | 637,446 | -9.79(-9.73%) |
Mar 06, 2020 | 101.98 | 101.98 | 97.82 | 100.58 | 413,829 | -3.69(-3.54%) |
Mar 05, 2020 | 104.32 | 105.66 | 102.62 | 104.27 | 370,803 | -1.97(-1.85%) |
Mar 04, 2020 | 100.81 | 106.30 | 100.81 | 106.23 | 452,417 | +6.53(+6.55%) |
Mar 03, 2020 | 99.16 | 102.12 | 98.48 | 99.71 | 403,058 | +0.51(+0.51%) |
Mar 02, 2020 | 96.16 | 99.31 | 94.12 | 99.20 | 465,101 | +3.64(+3.81%) |
Feb 28, 2020 | 95.88 | 97.90 | 93.40 | 95.56 | 920,639 | -2.77(-2.81%) |
Feb 27, 2020 | 97.46 | 100.30 | 96.13 | 98.32 | 707,899 | -0.54(-0.55%) |
Feb 26, 2020 | 101.34 | 101.55 | 98.05 | 98.87 | 597,154 | -1.88(-1.87%) |
Feb 25, 2020 | 102.07 | 103.81 | 100.03 | 100.75 | 795,184 | -0.54(-0.54%) |
Feb 24, 2020 | 99.22 | 106.35 | 97.27 | 101.29 | 872,497 | -0.28(-0.27%) |
Feb 21, 2020 | 101.02 | 102.13 | 100.64 | 101.57 | 338,532 | +0.11(+0.11%) |
Feb 20, 2020 | 99.29 | 101.92 | 99.29 | 101.45 | 289,893 | +1.89(+1.90%) |
Feb 19, 2020 | 100.58 | 101.65 | 99.56 | 99.56 | 316,785 | -0.64(-0.64%) |
Feb 18, 2020 | 99.30 | 100.40 | 98.94 | 100.20 | 397,210 | +1.12(+1.13%) |
Feb 14, 2020 | 97.56 | 99.15 | 97.56 | 99.09 | 342,305 | +1.64(+1.68%) |
Feb 13, 2020 | 96.96 | 98.37 | 96.55 | 97.44 | 328,013 | -0.02(-0.02%) |
Feb 12, 2020 | 99.05 | 99.15 | 97.41 | 97.46 | 225,878 | -1.19(-1.21%) |
Feb 11, 2020 | 99.64 | 100.44 | 98.30 | 98.66 | 302,461 | -0.86(-0.86%) |
Feb 10, 2020 | 97.57 | 99.56 | 97.05 | 99.51 | 250,232 | +1.58(+1.62%) |
Feb 07, 2020 | 97.70 | 98.40 | 97.03 | 97.93 | 160,357 | -0.09(-0.09%) |
Feb 06, 2020 | 98.45 | 98.46 | 97.46 | 98.02 | 207,771 | -0.10(-0.10%) |
Feb 05, 2020 | 98.37 | 98.66 | 97.69 | 98.11 | 216,347 | +0.46(+0.47%) |
Feb 04, 2020 | 97.79 | 98.20 | 96.37 | 97.65 | 178,293 | +1.00(+1.04%) |