Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 90.28 | 90.28 | 90.28 | 2,035,885 | -0.15(-0.17%) | |
Dec 30, 2020 | 89.46 | 91.24 | 88.82 | 90.43 | 2,035,885 | +2.35(+2.66%) |
Dec 29, 2020 | 87.03 | 89.55 | 87.03 | 88.08 | 2,270,422 | +2.18(+2.53%) |
Dec 28, 2020 | 87.34 | 88.04 | 85.01 | 85.91 | 1,802,050 | -1.44(-1.65%) |
Dec 24, 2020 | 86.30 | 87.67 | 85.74 | 87.35 | 685,708 | +0.08(+0.09%) |
Dec 23, 2020 | 87.48 | 87.93 | 85.52 | 87.27 | 959,014 | +0.08(+0.09%) |
Dec 22, 2020 | 87.71 | 88.05 | 86.25 | 87.20 | 1,335,945 | -0.41(-0.46%) |
Dec 21, 2020 | 87.25 | 89.26 | 87.25 | 87.60 | 2,394,840 | -1.75(-1.96%) |
Dec 18, 2020 | 86.64 | 89.99 | 86.63 | 89.36 | 6,954,358 | +3.68(+4.29%) |
Dec 17, 2020 | 85.61 | 86.72 | 84.66 | 85.68 | 3,114,648 | +2.36(+2.83%) |
Dec 16, 2020 | 81.78 | 83.66 | 81.65 | 83.32 | 2,984,063 | +2.65(+3.28%) |
Dec 15, 2020 | 82.07 | 82.29 | 79.94 | 80.67 | 3,664,770 | -1.23(-1.50%) |
Dec 14, 2020 | 82.40 | 82.86 | 80.74 | 81.90 | 2,233,341 | -1.30(-1.56%) |
Dec 11, 2020 | 82.29 | 84.37 | 82.24 | 83.20 | 2,586,999 | +0.84(+1.02%) |
Dec 10, 2020 | 83.01 | 83.02 | 81.28 | 82.36 | 2,622,634 | -1.55(-1.84%) |
Dec 09, 2020 | 85.79 | 86.31 | 83.51 | 83.91 | 3,166,836 | -2.45(-2.84%) |
Dec 08, 2020 | 85.97 | 86.56 | 85.09 | 86.36 | 2,076,973 | +2.07(+2.46%) |
Dec 07, 2020 | 84.03 | 85.92 | 83.73 | 84.28 | 3,226,299 | +1.91(+2.32%) |
Dec 04, 2020 | 83.90 | 84.98 | 82.09 | 82.37 | 2,424,059 | -0.42(-0.51%) |
Dec 03, 2020 | 82.91 | 83.56 | 82.50 | 82.80 | 1,933,844 | -0.10(-0.12%) |
Dec 02, 2020 | 84.25 | 84.44 | 81.96 | 82.89 | 2,487,502 | -1.74(-2.06%) |
Dec 01, 2020 | 85.32 | 85.96 | 84.12 | 84.63 | 2,108,971 | -0.37(-0.43%) |
Nov 30, 2020 | 87.60 | 87.62 | 84.78 | 85.00 | 3,416,760 | -2.79(-3.18%) |
Nov 27, 2020 | 87.95 | 88.37 | 86.68 | 87.79 | 1,495,870 | -0.43(-0.49%) |
Nov 25, 2020 | 89.85 | 90.53 | 87.11 | 88.23 | 3,534,592 | -3.50(-3.81%) |
Nov 24, 2020 | 91.24 | 92.55 | 90.84 | 91.73 | 4,301,628 | +2.57(+2.88%) |
Nov 23, 2020 | 89.06 | 90.05 | 87.88 | 89.16 | 3,173,556 | +1.20(+1.37%) |
Nov 20, 2020 | 85.61 | 88.49 | 85.61 | 87.95 | 3,810,377 | +4.04(+4.81%) |
Nov 19, 2020 | 82.07 | 85.12 | 81.83 | 83.92 | 4,480,400 | +3.50(+4.35%) |
Nov 18, 2020 | 82.10 | 82.83 | 79.84 | 80.42 | 3,566,066 | -1.27(-1.55%) |
Nov 17, 2020 | 82.52 | 83.20 | 80.78 | 81.69 | 2,547,761 | -0.24(-0.29%) |
Nov 16, 2020 | 82.66 | 83.22 | 81.06 | 81.93 | 2,405,581 | -1.10(-1.33%) |
Nov 13, 2020 | 83.93 | 84.43 | 82.09 | 83.03 | 2,670,453 | +0.87(+1.06%) |
Nov 12, 2020 | 85.49 | 86.08 | 81.70 | 82.15 | 3,580,570 | -2.12(-2.51%) |
Nov 11, 2020 | 83.14 | 85.27 | 82.92 | 84.27 | 2,768,160 | +1.92(+2.33%) |
Nov 10, 2020 | 82.68 | 84.84 | 80.33 | 82.35 | 3,578,709 | -0.27(-0.33%) |
Nov 09, 2020 | 85.39 | 86.19 | 82.58 | 82.62 | 3,784,822 | -3.95(-4.56%) |
Nov 06, 2020 | 86.45 | 86.83 | 84.44 | 86.57 | 2,029,153 | +0.43(+0.50%) |
Nov 05, 2020 | 90.39 | 90.39 | 84.54 | 86.14 | 3,636,093 | -1.98(-2.24%) |
Nov 04, 2020 | 84.48 | 88.65 | 83.54 | 88.11 | 3,761,200 | +7.31(+9.04%) |
Nov 03, 2020 | 78.00 | 81.55 | 78.00 | 80.81 | 2,502,670 | +1.49(+1.87%) |
Nov 02, 2020 | 81.13 | 81.25 | 78.01 | 79.32 | 2,736,001 | -2.31(-2.83%) |
Oct 30, 2020 | 81.88 | 82.45 | 80.81 | 81.63 | 2,125,157 | -1.34(-1.61%) |
Oct 29, 2020 | 82.12 | 84.30 | 81.84 | 82.97 | 2,134,804 | +1.85(+2.28%) |
Oct 28, 2020 | 82.40 | 83.88 | 80.85 | 81.12 | 2,512,759 | -2.05(-2.47%) |
Oct 27, 2020 | 81.98 | 83.78 | 81.05 | 83.17 | 1,754,518 | +1.61(+1.97%) |
Oct 26, 2020 | 80.24 | 81.63 | 80.11 | 81.56 | 1,237,769 | +0.79(+0.98%) |
Oct 23, 2020 | 82.24 | 82.32 | 79.93 | 80.77 | 2,415,719 | -1.60(-1.94%) |
Oct 22, 2020 | 83.02 | 84.18 | 81.96 | 82.37 | 2,218,455 | -0.63(-0.76%) |
Oct 21, 2020 | 82.87 | 84.07 | 82.49 | 83.00 | 1,591,595 | -0.12(-0.15%) |
Oct 20, 2020 | 82.85 | 83.71 | 81.93 | 83.12 | 2,446,347 | +0.96(+1.17%) |
Oct 19, 2020 | 83.90 | 84.97 | 81.95 | 82.16 | 2,535,489 | -1.10(-1.32%) |
Oct 16, 2020 | 83.70 | 84.64 | 82.69 | 83.26 | 2,115,907 | +0.18(+0.22%) |
Oct 15, 2020 | 82.82 | 83.39 | 81.25 | 83.08 | 2,200,274 | -1.17(-1.38%) |
Oct 14, 2020 | 86.03 | 86.03 | 84.09 | 84.25 | 2,346,536 | -1.22(-1.43%) |
Oct 13, 2020 | 85.03 | 86.38 | 84.66 | 85.47 | 2,263,110 | -0.59(-0.69%) |
Oct 12, 2020 | 86.34 | 87.36 | 85.45 | 86.06 | 2,613,688 | +0.85(+0.99%) |
Oct 09, 2020 | 83.99 | 85.68 | 83.74 | 85.22 | 1,811,204 | +2.05(+2.47%) |
Oct 08, 2020 | 81.36 | 83.66 | 79.99 | 83.17 | 2,781,603 | +1.39(+1.70%) |
Oct 07, 2020 | 84.28 | 84.64 | 80.98 | 81.77 | 3,229,019 | -2.30(-2.74%) |
Oct 06, 2020 | 84.78 | 85.69 | 83.92 | 84.08 | 1,816,537 | -1.16(-1.36%) |
Oct 05, 2020 | 84.46 | 85.55 | 83.86 | 85.24 | 1,578,037 | +1.43(+1.71%) |
Oct 02, 2020 | 85.86 | 86.62 | 82.88 | 83.81 | 1,752,305 | -3.40(-3.90%) |
Oct 01, 2020 | 86.36 | 87.67 | 85.56 | 87.21 | 1,817,902 | +1.68(+1.96%) |
Sep 30, 2020 | 84.47 | 86.08 | 83.55 | 85.53 | 2,472,407 | +0.74(+0.87%) |
Sep 29, 2020 | 87.39 | 87.39 | 84.59 | 84.80 | 3,044,575 | -2.48(-2.84%) |
Sep 28, 2020 | 88.58 | 88.58 | 86.05 | 87.28 | 2,765,521 | -1.54(-1.74%) |
Sep 25, 2020 | 87.61 | 89.37 | 87.36 | 88.82 | 1,789,835 | +0.36(+0.41%) |
Sep 24, 2020 | 87.83 | 89.29 | 87.10 | 88.45 | 2,434,234 | -0.14(-0.16%) |
Sep 23, 2020 | 90.48 | 90.86 | 88.48 | 88.60 | 2,131,158 | -2.50(-2.75%) |
Sep 22, 2020 | 90.30 | 91.37 | 89.28 | 91.10 | 1,837,337 | +0.83(+0.91%) |
Sep 21, 2020 | 87.35 | 90.39 | 87.22 | 90.28 | 3,671,629 | +2.60(+2.97%) |
Sep 18, 2020 | 91.27 | 91.60 | 86.87 | 87.68 | 4,799,119 | -0.74(-0.84%) |
Sep 17, 2020 | 86.71 | 88.78 | 86.53 | 88.42 | 2,648,685 | -0.81(-0.90%) |
Sep 16, 2020 | 90.09 | 90.43 | 88.61 | 89.22 | 1,975,665 | -0.60(-0.67%) |
Sep 15, 2020 | 88.41 | 90.16 | 88.41 | 89.82 | 1,476,882 | +2.26(+2.58%) |
Sep 14, 2020 | 87.17 | 88.61 | 86.68 | 87.56 | 1,821,241 | +1.83(+2.14%) |
Sep 11, 2020 | 86.68 | 87.31 | 84.96 | 85.73 | 1,512,349 | -0.72(-0.83%) |
Sep 10, 2020 | 88.06 | 89.54 | 85.97 | 86.44 | 2,202,555 | -2.35(-2.65%) |
Sep 09, 2020 | 88.00 | 89.59 | 87.58 | 88.79 | 2,043,288 | +2.68(+3.12%) |
Sep 08, 2020 | 87.26 | 88.35 | 85.87 | 86.11 | 3,375,904 | -5.18(-5.67%) |
Sep 04, 2020 | 90.08 | 91.87 | 87.82 | 91.28 | 3,405,312 | -0.02(-0.02%) |
Sep 03, 2020 | 92.00 | 92.17 | 89.52 | 91.30 | 3,455,674 | -1.56(-1.68%) |
Sep 02, 2020 | 93.63 | 94.87 | 92.61 | 92.86 | 2,679,867 | +0.34(+0.37%) |
Sep 01, 2020 | 92.24 | 93.17 | 90.49 | 92.51 | 3,878,446 | +0.86(+0.94%) |
Aug 31, 2020 | 92.50 | 93.68 | 91.35 | 91.65 | 3,980,116 | -3.19(-3.36%) |
Aug 28, 2020 | 95.76 | 96.88 | 94.67 | 94.84 | 3,190,553 | -1.45(-1.51%) |
Aug 27, 2020 | 97.35 | 97.35 | 95.33 | 96.29 | 2,591,784 | -0.40(-0.41%) |
Aug 26, 2020 | 96.50 | 97.38 | 95.83 | 96.69 | 2,836,195 | +0.25(+0.26%) |
Aug 25, 2020 | 93.75 | 96.70 | 93.25 | 96.44 | 3,314,682 | +3.99(+4.32%) |
Aug 24, 2020 | 91.91 | 93.57 | 91.67 | 92.45 | 1,960,202 | +1.48(+1.63%) |
Aug 21, 2020 | 89.61 | 91.09 | 89.21 | 90.97 | 1,489,541 | +1.07(+1.19%) |
Aug 20, 2020 | 89.10 | 90.00 | 88.74 | 89.90 | 1,714,859 | +0.67(+0.75%) |
Aug 19, 2020 | 90.04 | 90.22 | 88.21 | 89.23 | 2,249,948 | -0.77(-0.85%) |
Aug 18, 2020 | 90.03 | 90.71 | 89.50 | 90.00 | 1,920,799 | +0.98(+1.11%) |
Aug 17, 2020 | 86.86 | 89.53 | 86.80 | 89.02 | 1,842,456 | +2.47(+2.86%) |
Aug 14, 2020 | 87.24 | 87.80 | 85.98 | 86.55 | 2,047,719 | -0.65(-0.75%) |
Aug 13, 2020 | 87.56 | 88.16 | 84.72 | 87.20 | 3,824,463 | -1.81(-2.04%) |
Aug 12, 2020 | 85.55 | 89.47 | 85.55 | 89.01 | 2,770,823 | +3.76(+4.40%) |
Aug 11, 2020 | 86.46 | 86.58 | 84.78 | 85.25 | 2,428,389 | -0.35(-0.41%) |
Aug 10, 2020 | 87.12 | 87.41 | 85.03 | 85.61 | 2,898,613 | -1.90(-2.17%) |
Aug 07, 2020 | 88.35 | 89.02 | 86.53 | 87.50 | 3,789,960 | -2.91(-3.22%) |
Aug 06, 2020 | 91.09 | 91.34 | 89.71 | 90.42 | 3,663,749 | +0.22(+0.25%) |
Aug 05, 2020 | 90.06 | 91.37 | 89.55 | 90.19 | 2,098,867 | +0.20(+0.22%) |
Aug 04, 2020 | 87.63 | 89.99 | 87.63 | 89.99 | 3,273,685 | +2.02(+2.30%) |
Aug 03, 2020 | 87.02 | 88.51 | 87.02 | 87.97 | 2,741,528 | +1.98(+2.31%) |
Jul 31, 2020 | 85.15 | 86.20 | 84.48 | 85.99 | 2,743,975 | +1.35(+1.60%) |
Jul 30, 2020 | 84.61 | 85.28 | 84.04 | 84.64 | 2,448,141 | -0.22(-0.26%) |
Jul 29, 2020 | 84.46 | 85.88 | 84.29 | 84.86 | 3,040,993 | +0.40(+0.47%) |
Jul 28, 2020 | 83.30 | 85.75 | 83.30 | 84.46 | 2,036,859 | -0.31(-0.36%) |
Jul 27, 2020 | 84.74 | 85.39 | 84.10 | 84.77 | 2,906,274 | +0.67(+0.80%) |
Jul 24, 2020 | 82.80 | 84.17 | 81.41 | 84.10 | 4,486,216 | -1.33(-1.56%) |
Jul 23, 2020 | 87.28 | 87.32 | 84.82 | 85.43 | 3,208,628 | -1.82(-2.08%) |
Jul 22, 2020 | 87.71 | 88.69 | 86.68 | 87.24 | 2,831,882 | -1.27(-1.43%) |
Jul 21, 2020 | 90.03 | 91.17 | 87.98 | 88.51 | 2,955,571 | +0.18(+0.21%) |
Jul 20, 2020 | 86.28 | 88.89 | 85.72 | 88.33 | 2,441,045 | +2.55(+2.98%) |
Jul 17, 2020 | 84.99 | 86.01 | 84.64 | 85.77 | 2,986,546 | +1.36(+1.62%) |
Jul 16, 2020 | 85.91 | 85.96 | 83.77 | 84.41 | 4,579,939 | -4.17(-4.70%) |
Jul 15, 2020 | 90.14 | 90.14 | 88.34 | 88.57 | 3,858,850 | -0.72(-0.81%) |
Jul 14, 2020 | 86.64 | 89.47 | 86.07 | 89.29 | 4,186,426 | -0.18(-0.20%) |
Jul 13, 2020 | 91.07 | 92.38 | 88.99 | 89.47 | 5,140,825 | -1.40(-1.54%) |
Jul 10, 2020 | 92.10 | 92.29 | 88.88 | 90.87 | 7,320,290 | +0.23(+0.25%) |
Jul 09, 2020 | 92.70 | 94.40 | 89.66 | 90.65 | 11,571,763 | +5.38(+6.31%) |
Jul 08, 2020 | 84.94 | 85.53 | 84.16 | 85.26 | 5,158,221 | +1.93(+2.31%) |
Jul 07, 2020 | 82.42 | 84.35 | 82.08 | 83.34 | 4,995,944 | +0.80(+0.97%) |
Jul 06, 2020 | 82.65 | 84.26 | 81.81 | 82.54 | 5,528,479 | +1.71(+2.12%) |
Jul 02, 2020 | 81.93 | 82.10 | 80.56 | 80.83 | 4,594,973 | +0.59(+0.74%) |
Jul 01, 2020 | 80.29 | 80.99 | 79.72 | 80.23 | 3,751,186 | -0.31(-0.38%) |
Jun 30, 2020 | 81.49 | 82.12 | 80.05 | 80.54 | 3,264,974 | -0.61(-0.75%) |
Jun 29, 2020 | 81.61 | 81.61 | 79.98 | 81.15 | 3,207,567 | -1.01(-1.23%) |
Jun 26, 2020 | 81.86 | 82.87 | 81.25 | 82.17 | 3,172,605 | +0.37(+0.46%) |
Jun 25, 2020 | 81.04 | 82.27 | 80.37 | 81.79 | 3,365,504 | -0.26(-0.32%) |
Jun 24, 2020 | 81.97 | 82.88 | 79.45 | 82.06 | 5,296,934 | +0.45(+0.55%) |
Jun 23, 2020 | 79.72 | 82.13 | 79.39 | 81.61 | 7,704,585 | +3.16(+4.03%) |
Jun 22, 2020 | 78.12 | 78.45 | 76.92 | 78.44 | 3,076,179 | +0.94(+1.21%) |
Jun 19, 2020 | 78.03 | 78.56 | 76.58 | 77.51 | 5,033,732 | +0.73(+0.96%) |
Jun 18, 2020 | 76.82 | 77.82 | 76.32 | 76.77 | 2,908,747 | +0.36(+0.47%) |
Jun 17, 2020 | 78.01 | 78.23 | 76.18 | 76.41 | 5,518,073 | -0.99(-1.28%) |
Jun 16, 2020 | 79.59 | 79.59 | 76.85 | 77.40 | 5,225,816 | -0.10(-0.13%) |
Jun 15, 2020 | 75.96 | 77.96 | 75.36 | 77.51 | 5,261,913 | +0.70(+0.91%) |
Jun 12, 2020 | 77.95 | 78.53 | 75.75 | 76.81 | 7,512,213 | -0.37(-0.48%) |
Jun 11, 2020 | 76.65 | 77.99 | 75.67 | 77.18 | 16,084,028 | -2.32(-2.92%) |
Jun 10, 2020 | 77.38 | 79.85 | 75.67 | 79.50 | 8,912,143 | +2.89(+3.77%) |
Jun 09, 2020 | 76.32 | 77.50 | 75.43 | 76.61 | 4,348,647 | +0.08(+0.10%) |
Jun 08, 2020 | 79.50 | 79.68 | 75.59 | 76.53 | 7,250,516 | -3.04(-3.82%) |
Jun 05, 2020 | 77.05 | 79.94 | 76.73 | 79.57 | 8,213,296 | +3.81(+5.03%) |
Jun 04, 2020 | 77.67 | 79.32 | 75.06 | 75.76 | 8,316,107 | -1.79(-2.31%) |
Jun 03, 2020 | 78.60 | 79.50 | 77.08 | 77.55 | 7,458,789 | +1.11(+1.45%) |
Jun 02, 2020 | 74.62 | 77.90 | 73.33 | 76.44 | 8,182,477 | +2.07(+2.78%) |
Jun 01, 2020 | 72.93 | 74.42 | 69.48 | 74.37 | 6,612,388 | +2.75(+3.84%) |
May 29, 2020 | 68.93 | 71.79 | 67.53 | 71.63 | 5,926,895 | +3.11(+4.55%) |
May 28, 2020 | 70.15 | 70.31 | 68.39 | 68.51 | 4,514,212 | -2.03(-2.88%) |
May 27, 2020 | 72.23 | 72.50 | 70.15 | 70.54 | 4,496,742 | -1.73(-2.39%) |
May 26, 2020 | 71.48 | 73.96 | 71.32 | 72.27 | 4,811,011 | +2.64(+3.79%) |
May 22, 2020 | 71.91 | 72.07 | 68.35 | 69.63 | 6,667,289 | -5.52(-7.35%) |
May 21, 2020 | 72.69 | 75.21 | 72.56 | 75.15 | 4,405,094 | +2.14(+2.93%) |
May 20, 2020 | 72.77 | 74.73 | 71.43 | 73.01 | 8,161,394 | -1.01(-1.36%) |
May 19, 2020 | 72.02 | 74.79 | 71.24 | 74.02 | 6,839,670 | +2.58(+3.62%) |
May 18, 2020 | 72.02 | 72.20 | 69.90 | 71.44 | 3,692,187 | +1.40(+2.00%) |
May 15, 2020 | 69.01 | 70.12 | 68.88 | 70.04 | 2,978,683 | +0.45(+0.64%) |
May 14, 2020 | 67.13 | 69.69 | 67.13 | 69.59 | 3,280,849 | +0.20(+0.29%) |
May 13, 2020 | 68.26 | 70.33 | 68.00 | 69.39 | 5,012,858 | +1.93(+2.86%) |
May 12, 2020 | 67.23 | 68.68 | 67.01 | 67.46 | 2,719,133 | +0.85(+1.27%) |
May 11, 2020 | 67.39 | 68.29 | 66.46 | 66.61 | 2,688,416 | -0.68(-1.02%) |
May 08, 2020 | 66.21 | 67.62 | 66.19 | 67.30 | 2,377,814 | +2.33(+3.58%) |
May 07, 2020 | 64.51 | 65.33 | 64.15 | 64.97 | 2,265,403 | +1.00(+1.56%) |
May 06, 2020 | 63.79 | 65.35 | 63.64 | 63.98 | 1,945,595 | +0.52(+0.82%) |
May 05, 2020 | 63.94 | 65.01 | 63.12 | 63.46 | 3,448,194 | +1.81(+2.93%) |
May 04, 2020 | 61.87 | 62.54 | 61.17 | 61.65 | 2,975,625 | +0.79(+1.30%) |
May 01, 2020 | 63.35 | 63.72 | 60.69 | 60.86 | 3,732,441 | -3.67(-5.69%) |
Apr 30, 2020 | 65.40 | 66.20 | 63.58 | 64.53 | 3,955,736 | -1.58(-2.38%) |
Apr 29, 2020 | 65.91 | 67.11 | 65.01 | 66.10 | 2,925,626 | +0.00(+0.00%) |
Apr 28, 2020 | 67.49 | 68.08 | 65.62 | 66.10 | 4,028,032 | -1.10(-1.63%) |
Apr 27, 2020 | 66.67 | 67.87 | 65.92 | 67.20 | 2,838,756 | +1.92(+2.95%) |
Apr 24, 2020 | 65.01 | 65.34 | 63.59 | 65.28 | 2,050,116 | +1.14(+1.78%) |
Apr 23, 2020 | 65.66 | 65.66 | 63.53 | 64.14 | 3,069,829 | -1.09(-1.67%) |
Apr 22, 2020 | 65.69 | 65.77 | 64.57 | 65.22 | 2,604,915 | +0.80(+1.24%) |
Apr 21, 2020 | 64.61 | 65.73 | 63.05 | 64.42 | 2,855,670 | -0.83(-1.27%) |
Apr 20, 2020 | 64.73 | 66.18 | 64.61 | 65.25 | 2,953,878 | +0.04(+0.05%) |
Apr 17, 2020 | 68.28 | 68.75 | 64.13 | 65.22 | 4,210,891 | -2.54(-3.75%) |
Apr 16, 2020 | 65.68 | 67.99 | 65.49 | 67.76 | 4,657,747 | +2.32(+3.54%) |
Apr 15, 2020 | 63.26 | 65.62 | 63.26 | 65.44 | 1,931,215 | +1.49(+2.33%) |
Apr 14, 2020 | 65.00 | 65.57 | 63.68 | 63.95 | 3,495,440 | +0.62(+0.98%) |
Apr 13, 2020 | 61.03 | 63.57 | 60.90 | 63.33 | 4,191,780 | +2.09(+3.42%) |
Apr 09, 2020 | 61.28 | 61.99 | 60.05 | 61.23 | 3,103,240 | +0.38(+0.62%) |
Apr 08, 2020 | 61.62 | 61.94 | 60.27 | 60.86 | 3,095,387 | -0.31(-0.50%) |
Apr 07, 2020 | 63.62 | 63.86 | 60.99 | 61.16 | 4,931,810 | -1.99(-3.15%) |
Apr 06, 2020 | 62.84 | 63.34 | 60.28 | 63.15 | 3,802,552 | +2.36(+3.88%) |
Apr 03, 2020 | 61.02 | 63.17 | 60.62 | 60.80 | 4,265,953 | -1.14(-1.85%) |
Apr 02, 2020 | 59.86 | 62.03 | 59.86 | 61.94 | 2,741,153 | +1.45(+2.39%) |
Apr 01, 2020 | 58.32 | 62.32 | 57.99 | 60.49 | 4,923,295 | +0.45(+0.75%) |
Mar 31, 2020 | 58.33 | 60.14 | 57.46 | 60.04 | 4,877,588 | +2.63(+4.58%) |
Mar 30, 2020 | 56.37 | 58.18 | 56.29 | 57.41 | 4,502,093 | +1.04(+1.85%) |
Mar 27, 2020 | 57.07 | 57.62 | 56.12 | 56.37 | 3,716,404 | -3.10(-5.22%) |
Mar 26, 2020 | 58.69 | 60.54 | 58.38 | 59.47 | 4,577,907 | +1.88(+3.26%) |
Mar 25, 2020 | 60.49 | 61.12 | 57.43 | 57.60 | 5,303,499 | -2.98(-4.92%) |
Mar 24, 2020 | 57.84 | 61.36 | 56.69 | 60.58 | 5,760,191 | +4.68(+8.38%) |
Mar 23, 2020 | 54.57 | 57.40 | 53.36 | 55.89 | 5,506,351 | +2.57(+4.82%) |
Mar 20, 2020 | 56.30 | 58.63 | 52.93 | 53.32 | 6,970,931 | -1.14(-2.10%) |
Mar 19, 2020 | 50.64 | 56.13 | 50.64 | 54.47 | 6,612,163 | +3.88(+7.67%) |
Mar 18, 2020 | 52.78 | 54.09 | 49.73 | 50.59 | 7,337,118 | -4.74(-8.57%) |
Mar 17, 2020 | 54.07 | 56.49 | 52.66 | 55.33 | 5,615,646 | +2.32(+4.38%) |
Mar 16, 2020 | 55.78 | 57.36 | 52.95 | 53.00 | 8,450,645 | -6.84(-11.43%) |
Mar 13, 2020 | 58.83 | 59.86 | 56.52 | 59.84 | 5,942,932 | +4.17(+7.49%) |
Mar 12, 2020 | 57.25 | 58.67 | 54.35 | 55.67 | 7,533,769 | -4.76(-7.88%) |
Mar 11, 2020 | 59.45 | 62.62 | 59.31 | 60.44 | 5,258,995 | -0.11(-0.19%) |
Mar 10, 2020 | 61.25 | 61.46 | 59.51 | 60.55 | 4,339,274 | +0.65(+1.08%) |
Mar 09, 2020 | 59.37 | 61.05 | 58.74 | 59.90 | 5,011,781 | -2.79(-4.45%) |
Mar 06, 2020 | 61.40 | 63.02 | 61.15 | 62.69 | 5,407,729 | -0.88(-1.39%) |
Mar 05, 2020 | 62.10 | 64.98 | 62.00 | 63.58 | 6,290,009 | +0.79(+1.26%) |
Mar 04, 2020 | 60.05 | 63.20 | 60.05 | 62.79 | 4,444,747 | +3.21(+5.39%) |
Mar 03, 2020 | 58.38 | 60.23 | 57.82 | 59.57 | 8,132,954 | +1.75(+3.03%) |
Mar 02, 2020 | 59.55 | 59.94 | 57.20 | 57.82 | 7,602,220 | -1.61(-2.71%) |
Feb 28, 2020 | 58.11 | 60.53 | 58.03 | 59.43 | 6,227,684 | -0.60(-1.00%) |
Feb 27, 2020 | 61.95 | 62.70 | 58.82 | 60.03 | 6,950,761 | -4.46(-6.92%) |
Feb 26, 2020 | 64.87 | 65.58 | 63.40 | 64.49 | 4,838,137 | +1.48(+2.35%) |
Feb 25, 2020 | 63.60 | 65.06 | 62.47 | 63.01 | 3,807,853 | +0.55(+0.87%) |
Feb 24, 2020 | 62.06 | 63.31 | 61.21 | 62.47 | 3,371,529 | -1.87(-2.90%) |
Feb 21, 2020 | 65.27 | 65.35 | 64.11 | 64.33 | 2,148,291 | -0.90(-1.38%) |
Feb 20, 2020 | 65.93 | 66.52 | 63.99 | 65.23 | 4,211,765 | -1.30(-1.95%) |
Feb 19, 2020 | 66.16 | 67.32 | 66.05 | 66.53 | 3,183,347 | +0.75(+1.15%) |
Feb 18, 2020 | 65.83 | 66.41 | 65.50 | 65.78 | 2,869,185 | -0.35(-0.54%) |
Feb 14, 2020 | 66.89 | 66.89 | 65.55 | 66.13 | 2,379,422 | +0.06(+0.09%) |
Feb 13, 2020 | 64.83 | 66.17 | 64.42 | 66.07 | 3,491,830 | +1.12(+1.73%) |
Feb 12, 2020 | 65.77 | 65.92 | 64.73 | 64.95 | 3,377,653 | -0.50(-0.76%) |
Feb 11, 2020 | 66.47 | 66.80 | 65.28 | 65.45 | 2,701,210 | -0.29(-0.43%) |
Feb 10, 2020 | 63.60 | 66.29 | 63.46 | 65.73 | 5,237,416 | +2.38(+3.75%) |
Feb 07, 2020 | 64.66 | 64.76 | 62.89 | 63.35 | 5,312,810 | -1.33(-2.06%) |
Feb 06, 2020 | 63.44 | 64.83 | 62.67 | 64.68 | 4,122,208 | +1.68(+2.67%) |
Feb 05, 2020 | 64.74 | 64.88 | 62.49 | 63.00 | 3,494,898 | -0.91(-1.42%) |
Feb 04, 2020 | 63.19 | 64.56 | 62.66 | 63.91 | 5,825,123 | +2.47(+4.02%) |
Feb 03, 2020 | 60.41 | 61.98 | 60.28 | 61.44 | 4,990,979 | +1.63(+2.72%) |
Jan 31, 2020 | 60.93 | 60.93 | 59.62 | 59.81 | 4,307,843 | -1.35(-2.21%) |
Jan 30, 2020 | 61.33 | 62.00 | 61.00 | 61.16 | 2,787,442 | -1.00(-1.60%) |
Jan 29, 2020 | 61.81 | 62.21 | 61.36 | 62.16 | 3,285,598 | +1.02(+1.67%) |
Jan 28, 2020 | 60.52 | 61.29 | 60.17 | 61.14 | 3,607,777 | +1.08(+1.79%) |
Jan 27, 2020 | 59.27 | 60.51 | 59.20 | 60.07 | 6,179,141 | -1.13(-1.84%) |
Jan 24, 2020 | 62.70 | 63.25 | 60.98 | 61.19 | 5,347,667 | -1.27(-2.03%) |
Jan 23, 2020 | 62.55 | 63.21 | 61.94 | 62.46 | 4,611,988 | -0.97(-1.53%) |
Jan 22, 2020 | 63.87 | 64.26 | 63.37 | 63.43 | 2,697,290 | -0.12(-0.19%) |
Jan 21, 2020 | 64.97 | 64.97 | 63.25 | 63.55 | 5,310,032 | -1.68(-2.58%) |
Jan 17, 2020 | 65.63 | 65.64 | 64.41 | 65.23 | 4,195,763 | -0.06(-0.09%) |
Jan 16, 2020 | 64.39 | 65.36 | 63.67 | 65.29 | 3,490,892 | +0.83(+1.29%) |
Jan 15, 2020 | 65.27 | 65.53 | 64.42 | 64.46 | 3,384,421 | -0.60(-0.93%) |
Jan 14, 2020 | 65.18 | 65.51 | 64.53 | 65.06 | 4,315,051 | -0.12(-0.18%) |
Jan 13, 2020 | 63.73 | 65.45 | 63.73 | 65.18 | 4,462,095 | +1.98(+3.13%) |
Jan 10, 2020 | 63.28 | 63.83 | 63.07 | 63.20 | 3,056,729 | +0.10(+0.16%) |
Jan 09, 2020 | 62.28 | 63.24 | 62.02 | 63.10 | 3,765,048 | +1.37(+2.22%) |
Jan 08, 2020 | 60.94 | 62.29 | 60.94 | 61.72 | 2,296,188 | +0.56(+0.91%) |
Jan 07, 2020 | 60.52 | 61.67 | 60.21 | 61.17 | 2,763,733 | +0.74(+1.23%) |
Jan 06, 2020 | 60.36 | 60.52 | 59.54 | 60.43 | 2,999,498 | -0.11(-0.18%) |
Jan 03, 2020 | 60.29 | 61.88 | 60.08 | 60.54 | 3,525,428 | -0.75(-1.23%) |