Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 110.28 | 110.28 | 110.28 | 1,417,668 | +1.07(+0.98%) | |
Dec 30, 2020 | 107.14 | 109.86 | 107.14 | 109.21 | 1,417,668 | +2.21(+2.07%) |
Dec 29, 2020 | 107.22 | 108.68 | 106.56 | 107.00 | 1,440,720 | +0.56(+0.53%) |
Dec 28, 2020 | 107.04 | 108.43 | 106.17 | 106.43 | 1,589,165 | +0.48(+0.46%) |
Dec 24, 2020 | 105.62 | 105.95 | 104.72 | 105.95 | 829,630 | +0.38(+0.36%) |
Dec 23, 2020 | 103.10 | 105.89 | 102.41 | 105.57 | 2,215,785 | +3.53(+3.46%) |
Dec 22, 2020 | 103.12 | 103.64 | 101.74 | 102.04 | 2,414,374 | -1.03(-1.00%) |
Dec 21, 2020 | 101.05 | 103.93 | 100.44 | 103.07 | 3,360,992 | -0.62(-0.59%) |
Dec 18, 2020 | 104.08 | 105.97 | 103.50 | 103.69 | 5,278,440 | -0.09(-0.09%) |
Dec 17, 2020 | 104.11 | 104.42 | 102.64 | 103.78 | 2,432,194 | +0.29(+0.28%) |
Dec 16, 2020 | 104.04 | 104.43 | 102.39 | 103.49 | 1,973,386 | -0.56(-0.53%) |
Dec 15, 2020 | 104.62 | 104.96 | 102.00 | 104.04 | 1,940,583 | +1.91(+1.87%) |
Dec 14, 2020 | 105.45 | 105.45 | 102.07 | 102.13 | 2,052,535 | -1.69(-1.62%) |
Dec 11, 2020 | 105.87 | 106.66 | 103.38 | 103.81 | 2,323,227 | -2.60(-2.44%) |
Dec 10, 2020 | 105.31 | 106.90 | 104.27 | 106.41 | 2,376,837 | +0.65(+0.62%) |
Dec 09, 2020 | 108.53 | 108.99 | 104.77 | 105.76 | 2,184,413 | -2.33(-2.15%) |
Dec 08, 2020 | 107.68 | 109.78 | 107.65 | 108.09 | 1,854,844 | -0.77(-0.71%) |
Dec 07, 2020 | 109.31 | 109.43 | 107.37 | 108.86 | 1,637,082 | -1.01(-0.92%) |
Dec 04, 2020 | 108.90 | 110.26 | 107.67 | 109.87 | 1,272,947 | +1.68(+1.55%) |
Dec 03, 2020 | 106.18 | 110.55 | 106.18 | 108.19 | 3,146,960 | +2.39(+2.26%) |
Dec 02, 2020 | 103.38 | 106.24 | 102.88 | 105.81 | 2,087,558 | +1.89(+1.82%) |
Dec 01, 2020 | 104.33 | 104.71 | 102.95 | 103.91 | 1,964,063 | +1.20(+1.17%) |
Nov 30, 2020 | 103.12 | 103.35 | 100.87 | 102.71 | 2,979,062 | -0.77(-0.75%) |
Nov 27, 2020 | 105.68 | 106.06 | 103.25 | 103.49 | 1,017,591 | -1.87(-1.78%) |
Nov 25, 2020 | 107.05 | 107.19 | 105.28 | 105.36 | 1,863,667 | -2.62(-2.42%) |
Nov 24, 2020 | 107.02 | 108.65 | 106.08 | 107.98 | 2,851,483 | +3.86(+3.70%) |
Nov 23, 2020 | 101.98 | 104.12 | 101.50 | 104.12 | 3,458,947 | +3.26(+3.23%) |
Nov 20, 2020 | 101.94 | 102.46 | 100.55 | 100.86 | 2,323,127 | -1.03(-1.01%) |
Nov 19, 2020 | 101.43 | 102.67 | 101.11 | 101.89 | 3,312,616 | -0.55(-0.53%) |
Nov 18, 2020 | 102.46 | 104.70 | 101.99 | 102.44 | 1,918,511 | +0.01(+0.01%) |
Nov 17, 2020 | 103.64 | 104.28 | 101.63 | 102.43 | 2,757,195 | -3.21(-3.04%) |
Nov 16, 2020 | 108.50 | 108.74 | 105.32 | 105.64 | 4,514,690 | +0.77(+0.74%) |
Nov 13, 2020 | 102.00 | 104.98 | 101.74 | 104.86 | 2,662,021 | +3.72(+3.67%) |
Nov 12, 2020 | 101.43 | 102.35 | 99.94 | 101.15 | 2,726,721 | -1.69(-1.64%) |
Nov 11, 2020 | 103.72 | 103.83 | 100.54 | 102.83 | 3,728,684 | -0.49(-0.47%) |
Nov 10, 2020 | 104.07 | 105.51 | 101.83 | 103.32 | 4,459,422 | +0.05(+0.05%) |
Nov 09, 2020 | 111.18 | 115.70 | 101.69 | 103.27 | 9,669,198 | +11.25(+12.22%) |
Nov 06, 2020 | 92.82 | 94.22 | 91.46 | 92.02 | 2,884,487 | -1.23(-1.32%) |
Nov 05, 2020 | 92.51 | 95.23 | 92.25 | 93.25 | 2,418,989 | +0.98(+1.06%) |
Nov 04, 2020 | 90.46 | 95.77 | 89.78 | 92.27 | 3,011,782 | +2.42(+2.69%) |
Nov 03, 2020 | 87.97 | 91.14 | 87.97 | 89.85 | 3,066,970 | +2.63(+3.01%) |
Nov 02, 2020 | 87.22 | 87.73 | 85.76 | 87.22 | 2,373,761 | +0.19(+0.22%) |
Oct 30, 2020 | 85.00 | 87.30 | 84.03 | 87.03 | 2,356,723 | +1.29(+1.50%) |
Oct 29, 2020 | 83.28 | 86.67 | 82.88 | 85.75 | 2,569,023 | +2.47(+2.96%) |
Oct 28, 2020 | 85.22 | 85.88 | 83.10 | 83.28 | 2,299,833 | -3.62(-4.16%) |
Oct 27, 2020 | 89.45 | 89.66 | 86.70 | 86.90 | 1,681,893 | -2.69(-3.00%) |
Oct 26, 2020 | 92.10 | 92.18 | 87.69 | 89.58 | 2,020,126 | -4.19(-4.47%) |
Oct 23, 2020 | 93.96 | 94.82 | 93.33 | 93.77 | 2,428,861 | +0.22(+0.23%) |
Oct 22, 2020 | 89.41 | 93.60 | 88.91 | 93.56 | 4,417,415 | +5.37(+6.09%) |
Oct 21, 2020 | 88.54 | 88.84 | 87.42 | 88.18 | 3,449,343 | -0.59(-0.67%) |
Oct 20, 2020 | 87.75 | 89.67 | 86.99 | 88.78 | 2,299,566 | +2.00(+2.31%) |
Oct 19, 2020 | 88.86 | 90.04 | 86.20 | 86.78 | 1,571,371 | -1.93(-2.18%) |
Oct 16, 2020 | 88.09 | 89.30 | 87.74 | 88.71 | 1,918,653 | +0.81(+0.92%) |
Oct 15, 2020 | 86.59 | 87.92 | 85.66 | 87.90 | 1,341,950 | +0.38(+0.43%) |
Oct 14, 2020 | 88.21 | 89.43 | 87.02 | 87.52 | 2,261,160 | -0.34(-0.38%) |
Oct 13, 2020 | 90.00 | 90.49 | 87.41 | 87.86 | 2,104,349 | -2.69(-2.97%) |
Oct 12, 2020 | 90.63 | 90.97 | 89.59 | 90.54 | 1,424,253 | -0.02(-0.02%) |
Oct 09, 2020 | 92.18 | 93.27 | 90.45 | 90.56 | 1,669,552 | -1.16(-1.26%) |
Oct 08, 2020 | 91.46 | 92.11 | 90.33 | 91.72 | 2,222,087 | +0.81(+0.89%) |
Oct 07, 2020 | 89.61 | 91.34 | 89.61 | 90.91 | 2,127,301 | +2.10(+2.37%) |
Oct 06, 2020 | 89.48 | 91.57 | 88.59 | 88.81 | 2,146,968 | +0.30(+0.34%) |
Oct 05, 2020 | 87.67 | 89.21 | 87.08 | 88.51 | 1,354,583 | +1.33(+1.52%) |
Oct 02, 2020 | 84.16 | 87.24 | 83.86 | 87.18 | 1,658,655 | +0.73(+0.85%) |
Oct 01, 2020 | 85.16 | 86.47 | 84.79 | 86.45 | 1,795,221 | +1.88(+2.23%) |
Sep 30, 2020 | 86.77 | 88.09 | 84.42 | 84.57 | 3,155,137 | -1.27(-1.48%) |
Sep 29, 2020 | 88.11 | 88.19 | 85.67 | 85.83 | 3,004,178 | -2.44(-2.76%) |
Sep 28, 2020 | 87.04 | 88.65 | 86.03 | 88.27 | 2,309,866 | +3.10(+3.64%) |
Sep 25, 2020 | 82.33 | 85.30 | 82.09 | 85.17 | 3,284,521 | +2.83(+3.44%) |
Sep 24, 2020 | 82.63 | 84.00 | 80.76 | 82.34 | 5,354,361 | -0.78(-0.94%) |
Sep 23, 2020 | 84.93 | 86.56 | 82.94 | 83.12 | 2,563,485 | -1.37(-1.62%) |
Sep 22, 2020 | 84.32 | 85.07 | 83.21 | 84.49 | 3,850,078 | -0.24(-0.28%) |
Sep 21, 2020 | 86.43 | 86.53 | 82.78 | 84.72 | 5,076,383 | -4.12(-4.64%) |
Sep 18, 2020 | 89.54 | 90.53 | 88.48 | 88.85 | 5,499,997 | -1.52(-1.68%) |
Sep 17, 2020 | 91.86 | 92.28 | 89.82 | 90.36 | 3,458,054 | -2.83(-3.04%) |
Sep 16, 2020 | 91.64 | 94.24 | 90.83 | 93.20 | 3,865,510 | +2.07(+2.27%) |
Sep 15, 2020 | 91.63 | 92.95 | 90.98 | 91.13 | 1,962,611 | -0.37(-0.40%) |
Sep 14, 2020 | 87.40 | 91.75 | 87.40 | 91.49 | 2,158,365 | +4.90(+5.65%) |
Sep 11, 2020 | 88.82 | 88.84 | 85.45 | 86.60 | 1,992,001 | -1.97(-2.23%) |
Sep 10, 2020 | 90.10 | 92.32 | 88.48 | 88.57 | 1,789,932 | -1.02(-1.14%) |
Sep 09, 2020 | 90.89 | 91.07 | 89.33 | 89.59 | 2,257,892 | -1.50(-1.64%) |
Sep 08, 2020 | 89.32 | 92.59 | 88.89 | 91.09 | 2,806,168 | +0.95(+1.06%) |
Sep 04, 2020 | 91.86 | 92.56 | 89.95 | 90.14 | 3,809,661 | -0.36(-0.39%) |
Sep 03, 2020 | 91.12 | 93.02 | 89.51 | 90.49 | 2,563,293 | -0.04(-0.04%) |
Sep 02, 2020 | 91.08 | 91.16 | 89.58 | 90.53 | 3,987,979 | -0.37(-0.40%) |
Sep 01, 2020 | 88.73 | 91.35 | 88.22 | 90.90 | 1,727,879 | +1.34(+1.49%) |
Aug 31, 2020 | 90.80 | 90.88 | 88.69 | 89.56 | 3,492,621 | -1.36(-1.49%) |
Aug 28, 2020 | 88.42 | 91.25 | 88.32 | 90.92 | 4,289,501 | +2.90(+3.30%) |
Aug 27, 2020 | 86.89 | 88.50 | 86.81 | 88.02 | 3,403,164 | +1.98(+2.30%) |
Aug 26, 2020 | 87.43 | 87.43 | 85.93 | 86.03 | 2,229,582 | -1.63(-1.85%) |
Aug 25, 2020 | 88.93 | 89.81 | 87.49 | 87.66 | 2,071,421 | +0.04(+0.05%) |
Aug 24, 2020 | 87.07 | 88.42 | 86.03 | 87.62 | 2,490,557 | +1.04(+1.20%) |
Aug 21, 2020 | 84.74 | 86.67 | 84.41 | 86.58 | 2,339,168 | +2.23(+2.64%) |
Aug 20, 2020 | 82.73 | 84.95 | 82.39 | 84.35 | 2,294,680 | +0.60(+0.72%) |
Aug 19, 2020 | 83.85 | 84.65 | 83.14 | 83.74 | 2,028,654 | +0.42(+0.50%) |
Aug 18, 2020 | 84.26 | 84.47 | 82.62 | 83.33 | 1,822,738 | -0.90(-1.07%) |
Aug 17, 2020 | 85.31 | 85.44 | 83.45 | 84.23 | 2,381,984 | -1.01(-1.19%) |
Aug 14, 2020 | 85.13 | 86.07 | 84.50 | 85.24 | 1,916,635 | +0.50(+0.58%) |
Aug 13, 2020 | 84.50 | 86.28 | 83.52 | 84.74 | 1,736,473 | -0.39(-0.45%) |
Aug 12, 2020 | 87.83 | 87.92 | 84.61 | 85.13 | 2,189,039 | -1.12(-1.30%) |
Aug 11, 2020 | 86.78 | 87.68 | 85.69 | 86.25 | 5,056,309 | +0.81(+0.95%) |
Aug 10, 2020 | 83.78 | 86.45 | 83.46 | 85.44 | 3,620,490 | +2.48(+2.99%) |
Aug 07, 2020 | 81.62 | 83.12 | 80.49 | 82.96 | 3,286,136 | +0.99(+1.21%) |
Aug 06, 2020 | 78.60 | 82.86 | 77.34 | 81.97 | 5,044,744 | +2.68(+3.38%) |
Aug 05, 2020 | 78.91 | 79.32 | 77.14 | 79.29 | 3,967,015 | +1.67(+2.14%) |
Aug 04, 2020 | 74.14 | 77.73 | 73.81 | 77.63 | 2,882,153 | +3.55(+4.79%) |
Aug 03, 2020 | 73.74 | 74.95 | 72.85 | 74.08 | 1,983,171 | -0.31(-0.41%) |
Jul 31, 2020 | 75.01 | 75.09 | 73.37 | 74.39 | 4,151,684 | -1.08(-1.43%) |
Jul 30, 2020 | 75.82 | 76.28 | 74.71 | 75.47 | 2,308,983 | -1.24(-1.62%) |
Jul 29, 2020 | 76.57 | 77.32 | 76.25 | 76.71 | 1,619,366 | +0.71(+0.94%) |
Jul 28, 2020 | 76.34 | 76.89 | 75.82 | 75.99 | 2,214,352 | -0.66(-0.87%) |
Jul 27, 2020 | 75.87 | 76.77 | 74.69 | 76.66 | 2,411,095 | -0.09(-0.12%) |
Jul 24, 2020 | 77.73 | 77.81 | 76.25 | 76.75 | 1,268,508 | -1.42(-1.81%) |
Jul 23, 2020 | 78.02 | 78.53 | 76.43 | 78.16 | 2,169,511 | -0.75(-0.95%) |
Jul 22, 2020 | 78.91 | 79.64 | 78.09 | 78.92 | 2,607,171 | -0.50(-0.62%) |
Jul 21, 2020 | 78.61 | 79.69 | 77.85 | 79.41 | 2,105,558 | +1.93(+2.49%) |
Jul 20, 2020 | 78.74 | 79.61 | 76.84 | 77.48 | 2,122,253 | -1.71(-2.17%) |
Jul 17, 2020 | 79.96 | 79.98 | 77.82 | 79.19 | 2,290,337 | -0.98(-1.22%) |
Jul 16, 2020 | 79.09 | 80.50 | 78.26 | 80.18 | 2,888,766 | -0.03(-0.04%) |
Jul 15, 2020 | 75.92 | 80.76 | 75.34 | 80.20 | 4,638,094 | +7.34(+10.08%) |
Jul 14, 2020 | 72.56 | 72.89 | 71.23 | 72.86 | 2,473,269 | -0.07(-0.10%) |
Jul 13, 2020 | 74.88 | 75.59 | 72.90 | 72.93 | 3,010,042 | -1.65(-2.21%) |
Jul 10, 2020 | 73.18 | 74.60 | 72.85 | 74.58 | 2,187,831 | +1.10(+1.50%) |
Jul 09, 2020 | 74.74 | 74.92 | 71.88 | 73.47 | 2,833,437 | -0.95(-1.28%) |
Jul 08, 2020 | 73.64 | 74.43 | 72.75 | 74.43 | 3,628,897 | +0.91(+1.24%) |
Jul 07, 2020 | 74.59 | 74.79 | 73.10 | 73.51 | 2,785,735 | -2.05(-2.72%) |
Jul 06, 2020 | 75.41 | 75.68 | 74.32 | 75.57 | 2,968,340 | +1.70(+2.31%) |
Jul 02, 2020 | 76.11 | 76.30 | 73.48 | 73.86 | 1,782,146 | +0.08(+0.11%) |
Jul 01, 2020 | 74.02 | 75.85 | 73.47 | 73.78 | 3,205,340 | +0.98(+1.35%) |
Jun 30, 2020 | 72.90 | 73.29 | 71.38 | 72.80 | 4,416,402 | -0.47(-0.64%) |
Jun 29, 2020 | 70.89 | 73.27 | 69.49 | 73.27 | 3,272,217 | +2.74(+3.88%) |
Jun 26, 2020 | 71.55 | 71.66 | 69.21 | 70.53 | 10,078,553 | -1.34(-1.86%) |
Jun 25, 2020 | 71.85 | 72.09 | 70.18 | 71.87 | 4,035,453 | -0.67(-0.93%) |
Jun 24, 2020 | 74.34 | 74.34 | 70.96 | 72.54 | 3,810,409 | -2.47(-3.29%) |
Jun 23, 2020 | 76.06 | 76.27 | 74.50 | 75.01 | 3,991,060 | -0.40(-0.53%) |
Jun 22, 2020 | 75.28 | 76.13 | 74.17 | 75.41 | 1,966,862 | -0.09(-0.12%) |
Jun 19, 2020 | 78.53 | 78.56 | 74.72 | 75.50 | 4,288,795 | -1.97(-2.55%) |
Jun 18, 2020 | 75.07 | 78.44 | 74.76 | 77.47 | 3,932,308 | +1.72(+2.28%) |
Jun 17, 2020 | 77.17 | 77.78 | 75.18 | 75.74 | 3,488,261 | -1.81(-2.34%) |
Jun 16, 2020 | 80.57 | 81.02 | 76.04 | 77.56 | 3,131,583 | +0.76(+0.99%) |
Jun 15, 2020 | 73.88 | 77.74 | 73.20 | 76.80 | 3,434,583 | +0.03(+0.04%) |
Jun 12, 2020 | 80.21 | 80.28 | 75.49 | 76.77 | 4,775,697 | -0.14(-0.18%) |
Jun 11, 2020 | 77.31 | 79.90 | 76.05 | 76.90 | 5,313,074 | -5.19(-6.33%) |
Jun 10, 2020 | 84.63 | 85.16 | 81.62 | 82.10 | 3,977,530 | -3.27(-3.83%) |
Jun 09, 2020 | 87.02 | 87.05 | 84.50 | 85.37 | 3,114,559 | -3.54(-3.98%) |
Jun 08, 2020 | 89.07 | 89.98 | 87.76 | 88.91 | 4,594,918 | +2.48(+2.87%) |
Jun 05, 2020 | 89.62 | 92.89 | 85.88 | 86.43 | 6,745,704 | +0.85(+1.00%) |
Jun 04, 2020 | 85.43 | 86.67 | 83.61 | 85.58 | 3,533,165 | +0.23(+0.27%) |
Jun 03, 2020 | 83.74 | 86.65 | 83.05 | 85.35 | 3,656,551 | +2.49(+3.00%) |
Jun 02, 2020 | 82.27 | 82.91 | 80.52 | 82.86 | 3,166,627 | +1.67(+2.06%) |
Jun 01, 2020 | 78.95 | 82.00 | 78.65 | 81.19 | 2,395,146 | +2.58(+3.28%) |
May 29, 2020 | 78.84 | 79.54 | 77.69 | 78.61 | 3,958,779 | -1.30(-1.62%) |
May 28, 2020 | 83.24 | 83.79 | 79.73 | 79.91 | 3,398,661 | -2.51(-3.04%) |
May 27, 2020 | 83.40 | 83.77 | 80.05 | 82.42 | 5,212,976 | +1.45(+1.79%) |
May 26, 2020 | 84.38 | 84.82 | 80.71 | 80.97 | 3,914,431 | +3.27(+4.21%) |
May 22, 2020 | 77.31 | 78.09 | 76.01 | 77.70 | 2,847,964 | +0.72(+0.94%) |
May 21, 2020 | 76.47 | 78.16 | 75.16 | 76.97 | 4,836,080 | -0.06(-0.08%) |
May 20, 2020 | 76.18 | 77.63 | 75.27 | 77.03 | 3,553,528 | +2.41(+3.23%) |
May 19, 2020 | 72.39 | 76.40 | 71.20 | 74.62 | 3,990,007 | +2.20(+3.04%) |
May 18, 2020 | 71.53 | 74.01 | 71.44 | 72.42 | 6,481,790 | +4.49(+6.61%) |
May 15, 2020 | 66.69 | 68.22 | 65.92 | 67.93 | 2,351,679 | +0.37(+0.54%) |
May 14, 2020 | 62.80 | 67.61 | 61.92 | 67.57 | 6,088,591 | +3.29(+5.12%) |
May 13, 2020 | 66.41 | 66.61 | 63.49 | 64.28 | 4,988,465 | -2.13(-3.21%) |
May 12, 2020 | 68.33 | 68.73 | 65.97 | 66.41 | 3,202,069 | -1.29(-1.90%) |
May 11, 2020 | 70.48 | 70.63 | 67.66 | 67.70 | 5,581,362 | -3.86(-5.39%) |
May 08, 2020 | 72.14 | 73.38 | 71.09 | 71.55 | 8,565,282 | +0.29(+0.40%) |
May 07, 2020 | 71.33 | 72.81 | 70.66 | 71.26 | 4,780,784 | +1.10(+1.57%) |
May 06, 2020 | 71.85 | 72.21 | 70.00 | 70.16 | 3,871,807 | -0.94(-1.32%) |
May 05, 2020 | 72.12 | 73.03 | 70.78 | 71.11 | 3,094,215 | +0.33(+0.46%) |
May 04, 2020 | 69.38 | 71.94 | 68.47 | 70.78 | 4,333,283 | -0.61(-0.86%) |
May 01, 2020 | 72.46 | 73.10 | 70.79 | 71.39 | 3,726,325 | -3.65(-4.86%) |
Apr 30, 2020 | 77.10 | 77.70 | 74.12 | 75.04 | 4,421,542 | -3.54(-4.50%) |
Apr 29, 2020 | 76.34 | 81.02 | 76.34 | 78.58 | 6,227,732 | +3.50(+4.66%) |
Apr 28, 2020 | 76.32 | 77.11 | 73.72 | 75.08 | 3,029,885 | +0.56(+0.74%) |
Apr 27, 2020 | 72.50 | 75.32 | 72.11 | 74.53 | 2,580,962 | +3.79(+5.35%) |
Apr 24, 2020 | 71.82 | 71.96 | 69.43 | 70.74 | 1,971,419 | -0.56(-0.79%) |
Apr 23, 2020 | 70.96 | 73.14 | 70.08 | 71.30 | 2,266,136 | +1.14(+1.62%) |
Apr 22, 2020 | 71.87 | 72.95 | 68.98 | 70.16 | 2,733,034 | -0.56(-0.78%) |
Apr 21, 2020 | 69.71 | 71.84 | 69.48 | 70.72 | 3,167,040 | -0.92(-1.29%) |
Apr 20, 2020 | 72.85 | 74.87 | 70.82 | 71.64 | 4,857,955 | -3.31(-4.42%) |
Apr 17, 2020 | 74.01 | 75.18 | 72.09 | 74.95 | 4,996,952 | +5.42(+7.80%) |
Apr 16, 2020 | 69.19 | 70.08 | 67.17 | 69.53 | 4,809,367 | +0.28(+0.40%) |
Apr 15, 2020 | 65.46 | 70.65 | 65.03 | 69.25 | 5,854,466 | -0.14(-0.20%) |
Apr 14, 2020 | 67.65 | 70.67 | 67.65 | 69.39 | 4,615,974 | +3.34(+5.06%) |
Apr 13, 2020 | 67.92 | 68.29 | 63.75 | 66.05 | 4,056,541 | -1.79(-2.64%) |
Apr 09, 2020 | 69.60 | 72.56 | 67.51 | 67.85 | 7,604,593 | -1.63(-2.34%) |
Apr 08, 2020 | 66.72 | 69.57 | 65.74 | 69.47 | 8,585,314 | +4.22(+6.47%) |
Apr 07, 2020 | 69.56 | 72.83 | 64.73 | 65.25 | 7,972,591 | +2.01(+3.18%) |
Apr 06, 2020 | 60.33 | 63.76 | 59.58 | 63.24 | 9,208,067 | +7.79(+14.05%) |
Apr 03, 2020 | 57.49 | 58.95 | 53.23 | 55.45 | 7,297,379 | -1.90(-3.32%) |
Apr 02, 2020 | 61.78 | 65.41 | 56.50 | 57.35 | 8,000,175 | -5.13(-8.22%) |
Apr 01, 2020 | 64.43 | 65.81 | 61.81 | 62.48 | 5,794,147 | -5.15(-7.62%) |
Mar 31, 2020 | 68.14 | 71.20 | 67.29 | 67.64 | 5,212,490 | -0.44(-0.64%) |
Mar 30, 2020 | 66.20 | 69.21 | 64.01 | 68.07 | 5,109,340 | -0.47(-0.68%) |
Mar 27, 2020 | 68.39 | 71.07 | 65.62 | 68.54 | 5,835,562 | -4.01(-5.53%) |
Mar 26, 2020 | 74.93 | 78.06 | 69.62 | 72.55 | 7,477,526 | +0.94(+1.31%) |
Mar 25, 2020 | 74.64 | 76.05 | 66.75 | 71.61 | 7,762,778 | +2.83(+4.12%) |
Mar 24, 2020 | 67.83 | 75.00 | 66.91 | 68.78 | 10,043,975 | +6.01(+9.57%) |
Mar 23, 2020 | 60.71 | 67.18 | 59.52 | 62.77 | 11,099,280 | +1.71(+2.81%) |
Mar 20, 2020 | 60.75 | 70.85 | 56.00 | 61.06 | 11,478,725 | +3.54(+6.15%) |
Mar 19, 2020 | 54.51 | 62.26 | 50.59 | 57.52 | 13,202,185 | +1.34(+2.38%) |
Mar 18, 2020 | 57.50 | 57.94 | 43.91 | 56.18 | 18,760,632 | -8.08(-12.57%) |
Mar 17, 2020 | 69.95 | 70.37 | 61.30 | 64.26 | 11,069,626 | -4.67(-6.77%) |
Mar 16, 2020 | 68.81 | 75.22 | 63.27 | 68.93 | 8,724,055 | -9.01(-11.56%) |
Mar 13, 2020 | 80.14 | 81.26 | 75.96 | 77.94 | 8,140,428 | +1.89(+2.49%) |
Mar 12, 2020 | 70.78 | 78.87 | 70.77 | 76.04 | 11,603,439 | -4.33(-5.39%) |
Mar 11, 2020 | 87.44 | 87.44 | 78.47 | 80.37 | 9,920,928 | -9.15(-10.22%) |
Mar 10, 2020 | 89.19 | 90.72 | 84.92 | 89.52 | 5,520,884 | +4.10(+4.80%) |
Mar 09, 2020 | 82.66 | 86.77 | 82.66 | 85.42 | 7,400,467 | -4.23(-4.72%) |
Mar 06, 2020 | 87.94 | 93.38 | 87.53 | 89.65 | 6,507,903 | -1.04(-1.15%) |
Mar 05, 2020 | 93.27 | 94.30 | 90.48 | 90.69 | 9,125,502 | -6.83(-7.00%) |
Mar 04, 2020 | 93.86 | 97.64 | 91.19 | 97.52 | 7,128,192 | +5.02(+5.42%) |
Mar 03, 2020 | 95.73 | 95.93 | 91.42 | 92.51 | 6,490,602 | -3.10(-3.24%) |
Mar 02, 2020 | 96.18 | 96.84 | 91.76 | 95.61 | 4,833,382 | -0.73(-0.76%) |
Feb 28, 2020 | 92.13 | 97.47 | 91.88 | 96.34 | 6,183,739 | +1.36(+1.43%) |
Feb 27, 2020 | 94.71 | 99.80 | 92.40 | 94.98 | 7,761,313 | -1.90(-1.96%) |
Feb 26, 2020 | 98.61 | 99.78 | 95.30 | 96.89 | 6,174,480 | -0.97(-0.99%) |
Feb 25, 2020 | 103.73 | 103.80 | 97.29 | 97.86 | 5,547,310 | -5.09(-4.94%) |
Feb 24, 2020 | 103.54 | 104.26 | 102.42 | 102.94 | 4,612,986 | -5.49(-5.06%) |
Feb 21, 2020 | 109.99 | 110.05 | 108.19 | 108.44 | 1,733,954 | -2.41(-2.17%) |
Feb 20, 2020 | 111.16 | 112.65 | 110.61 | 110.84 | 1,177,538 | -0.66(-0.59%) |
Feb 19, 2020 | 110.89 | 112.28 | 110.89 | 111.50 | 1,559,468 | +0.73(+0.66%) |
Feb 18, 2020 | 111.81 | 112.13 | 110.69 | 110.77 | 1,823,938 | -1.29(-1.15%) |
Feb 14, 2020 | 111.92 | 112.45 | 110.97 | 112.06 | 958,828 | +0.27(+0.24%) |
Feb 13, 2020 | 111.49 | 112.36 | 110.02 | 111.79 | 1,410,653 | -0.73(-0.65%) |
Feb 12, 2020 | 112.31 | 114.28 | 112.03 | 112.52 | 1,910,856 | +0.75(+0.67%) |
Feb 11, 2020 | 109.30 | 113.87 | 107.89 | 111.77 | 2,413,573 | +1.55(+1.41%) |
Feb 10, 2020 | 109.28 | 110.22 | 109.01 | 110.22 | 2,046,988 | +0.53(+0.48%) |
Feb 07, 2020 | 110.27 | 110.48 | 109.28 | 109.69 | 1,385,445 | -1.84(-1.65%) |
Feb 06, 2020 | 112.52 | 112.70 | 110.64 | 111.53 | 1,493,062 | -0.55(-0.49%) |
Feb 05, 2020 | 111.28 | 112.40 | 110.99 | 112.09 | 2,166,429 | +2.30(+2.09%) |
Feb 04, 2020 | 108.78 | 110.83 | 108.26 | 109.79 | 1,707,168 | +3.06(+2.87%) |
Feb 03, 2020 | 107.42 | 108.75 | 106.70 | 106.73 | 2,119,673 | +0.05(+0.05%) |
Jan 31, 2020 | 107.68 | 107.76 | 105.90 | 106.68 | 3,644,638 | -1.26(-1.16%) |
Jan 30, 2020 | 107.18 | 108.31 | 106.11 | 107.94 | 2,414,258 | -0.93(-0.85%) |
Jan 29, 2020 | 107.01 | 108.98 | 107.01 | 108.87 | 1,873,609 | +2.13(+1.99%) |
Jan 28, 2020 | 104.90 | 106.92 | 104.47 | 106.74 | 2,083,980 | +2.89(+2.78%) |
Jan 27, 2020 | 103.22 | 104.87 | 102.46 | 103.85 | 4,193,145 | -3.51(-3.27%) |
Jan 24, 2020 | 110.30 | 110.30 | 106.37 | 107.37 | 2,127,327 | -2.44(-2.23%) |
Jan 23, 2020 | 108.06 | 110.00 | 106.54 | 109.81 | 1,623,922 | +0.11(+0.10%) |
Jan 22, 2020 | 109.83 | 111.44 | 109.39 | 109.70 | 1,734,525 | +0.23(+0.21%) |
Jan 21, 2020 | 111.33 | 111.45 | 108.79 | 109.47 | 4,074,002 | -3.27(-2.90%) |
Jan 17, 2020 | 111.01 | 112.78 | 110.82 | 112.74 | 2,538,787 | +2.30(+2.08%) |
Jan 16, 2020 | 109.18 | 110.49 | 109.05 | 110.44 | 1,229,883 | +1.95(+1.80%) |
Jan 15, 2020 | 107.81 | 108.72 | 107.47 | 108.50 | 1,329,848 | +0.54(+0.50%) |
Jan 14, 2020 | 108.01 | 108.37 | 107.47 | 107.96 | 1,246,058 | -0.20(-0.18%) |
Jan 13, 2020 | 107.81 | 108.20 | 107.09 | 108.16 | 1,590,394 | +0.68(+0.63%) |
Jan 10, 2020 | 108.32 | 108.32 | 107.27 | 107.48 | 1,309,761 | -0.48(-0.45%) |
Jan 09, 2020 | 108.75 | 109.06 | 107.92 | 107.96 | 1,612,898 | -0.12(-0.11%) |
Jan 08, 2020 | 107.02 | 108.90 | 106.77 | 108.08 | 2,770,288 | +0.91(+0.85%) |
Jan 07, 2020 | 108.14 | 108.36 | 107.04 | 107.17 | 1,514,624 | -1.12(-1.03%) |
Jan 06, 2020 | 107.89 | 108.32 | 107.47 | 108.29 | 1,841,176 | -0.56(-0.52%) |
Jan 03, 2020 | 108.86 | 109.26 | 107.52 | 108.85 | 1,873,802 | -1.45(-1.31%) |