Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 87.76 | 88.59 | 85.57 | 87.67 | 16,487,749 | -2.06(-2.30%) |
Feb 25, 2021 | 91.96 | 92.01 | 89.06 | 89.73 | 15,060,494 | -0.84(-0.93%) |
Feb 24, 2021 | 87.82 | 91.21 | 87.50 | 90.57 | 18,374,610 | +3.23(+3.69%) |
Feb 23, 2021 | 87.64 | 87.81 | 84.86 | 87.34 | 16,961,002 | +1.09(+1.26%) |
Feb 22, 2021 | 85.03 | 87.35 | 84.56 | 86.25 | 15,021,950 | +2.27(+2.70%) |
Feb 19, 2021 | 83.40 | 84.49 | 82.98 | 83.98 | 10,167,945 | +0.70(+0.84%) |
Feb 18, 2021 | 83.76 | 83.97 | 82.67 | 83.28 | 10,301,382 | -0.81(-0.96%) |
Feb 17, 2021 | 83.65 | 84.79 | 82.58 | 84.09 | 16,366,355 | +2.45(+3.00%) |
Feb 16, 2021 | 81.57 | 82.28 | 81.19 | 81.64 | 15,933,380 | +1.64(+2.05%) |
Feb 12, 2021 | 79.12 | 80.16 | 78.97 | 80.00 | 9,090,534 | +0.46(+0.58%) |
Feb 11, 2021 | 79.85 | 79.91 | 77.87 | 79.55 | 9,915,568 | -0.43(-0.54%) |
Feb 10, 2021 | 78.99 | 80.04 | 78.32 | 79.98 | 10,142,231 | +1.35(+1.72%) |
Feb 09, 2021 | 78.75 | 78.90 | 77.64 | 78.63 | 8,793,274 | -0.45(-0.57%) |
Feb 08, 2021 | 78.05 | 79.56 | 77.81 | 79.08 | 11,433,602 | +1.92(+2.49%) |
Feb 05, 2021 | 77.75 | 78.21 | 76.62 | 77.16 | 9,274,469 | +0.22(+0.29%) |
Feb 04, 2021 | 77.37 | 77.50 | 76.02 | 76.94 | 9,142,720 | +0.03(+0.04%) |
Feb 03, 2021 | 75.25 | 77.27 | 75.11 | 76.90 | 10,703,707 | +1.64(+2.18%) |
Feb 02, 2021 | 76.08 | 76.39 | 74.80 | 75.26 | 10,678,876 | +0.56(+0.75%) |
Feb 01, 2021 | 74.13 | 75.47 | 73.11 | 74.70 | 9,338,003 | +1.05(+1.42%) |
Jan 29, 2021 | 74.73 | 75.50 | 73.41 | 73.65 | 17,005,044 | -3.30(-4.29%) |
Jan 28, 2021 | 76.65 | 77.93 | 76.29 | 76.95 | 9,427,018 | +0.71(+0.93%) |
Jan 27, 2021 | 75.66 | 78.10 | 74.99 | 76.24 | 11,761,976 | -1.00(-1.30%) |
Jan 26, 2021 | 79.70 | 80.31 | 77.17 | 77.25 | 9,048,574 | -1.33(-1.69%) |
Jan 25, 2021 | 78.33 | 78.69 | 77.22 | 78.58 | 8,888,473 | -0.72(-0.90%) |
Jan 22, 2021 | 78.15 | 79.55 | 77.65 | 79.29 | 9,035,470 | -0.24(-0.30%) |
Jan 21, 2021 | 81.14 | 81.83 | 78.85 | 79.54 | 12,022,118 | -2.91(-3.53%) |
Jan 20, 2021 | 82.12 | 82.61 | 81.52 | 82.45 | 10,102,482 | +0.75(+0.92%) |
Jan 19, 2021 | 80.82 | 82.15 | 80.64 | 81.70 | 11,059,871 | +2.09(+2.63%) |
Jan 15, 2021 | 81.45 | 81.53 | 79.28 | 79.61 | 11,851,057 | -2.94(-3.56%) |
Jan 14, 2021 | 81.21 | 83.26 | 81.08 | 82.55 | 16,132,710 | +1.94(+2.40%) |
Jan 13, 2021 | 80.57 | 80.84 | 79.48 | 80.61 | 11,244,901 | -0.08(-0.10%) |
Jan 12, 2021 | 80.10 | 81.19 | 79.28 | 80.69 | 12,633,369 | +1.50(+1.90%) |
Jan 11, 2021 | 77.04 | 79.61 | 76.56 | 79.18 | 12,302,779 | +0.45(+0.57%) |
Jan 08, 2021 | 79.60 | 79.90 | 78.19 | 78.73 | 12,900,988 | +0.74(+0.95%) |
Jan 07, 2021 | 78.14 | 78.51 | 77.20 | 77.99 | 10,732,373 | +0.36(+0.47%) |
Jan 06, 2021 | 76.94 | 78.47 | 75.91 | 77.63 | 16,090,161 | +2.42(+3.22%) |
Jan 05, 2021 | 73.90 | 77.13 | 73.75 | 75.21 | 15,500,236 | +1.98(+2.70%) |
Jan 04, 2021 | 73.61 | 74.30 | 72.52 | 73.23 | 10,681,289 | +0.22(+0.31%) |
Dec 31, 2020 | 73.00 | 73.00 | 73.00 | 9,139,741 | -0.76(-1.03%) | |
Dec 30, 2020 | 73.14 | 74.83 | 73.08 | 73.76 | 9,139,741 | +0.62(+0.85%) |
Dec 29, 2020 | 73.70 | 74.10 | 72.66 | 73.14 | 8,870,465 | -0.25(-0.34%) |
Dec 28, 2020 | 74.00 | 74.89 | 73.15 | 73.39 | 9,307,138 | -0.37(-0.50%) |
Dec 24, 2020 | 74.28 | 74.28 | 73.31 | 73.76 | 3,858,693 | -0.31(-0.42%) |
Dec 23, 2020 | 73.48 | 74.91 | 73.48 | 74.07 | 8,353,985 | +1.15(+1.58%) |
Dec 22, 2020 | 73.86 | 74.17 | 72.87 | 72.92 | 9,932,395 | -1.50(-2.01%) |
Dec 21, 2020 | 72.82 | 75.06 | 72.21 | 74.42 | 13,219,753 | -0.95(-1.26%) |
Dec 18, 2020 | 76.05 | 76.68 | 74.57 | 75.37 | 31,728,836 | -1.05(-1.38%) |
Dec 17, 2020 | 77.40 | 77.41 | 75.68 | 76.42 | 13,586,956 | -0.24(-0.32%) |
Dec 16, 2020 | 77.11 | 77.24 | 75.94 | 76.67 | 11,439,308 | -0.59(-0.76%) |
Dec 15, 2020 | 77.30 | 78.21 | 76.74 | 77.25 | 13,621,945 | -0.06(-0.08%) |
Dec 14, 2020 | 80.74 | 81.00 | 77.14 | 77.32 | 14,102,788 | -2.60(-3.26%) |
Dec 11, 2020 | 79.99 | 80.63 | 78.69 | 79.92 | 11,087,439 | -0.78(-0.96%) |
Dec 10, 2020 | 79.14 | 81.74 | 78.47 | 80.70 | 13,868,215 | +2.52(+3.22%) |
Dec 09, 2020 | 79.70 | 80.41 | 77.25 | 78.18 | 12,863,440 | -0.95(-1.20%) |
Dec 08, 2020 | 78.09 | 79.93 | 77.96 | 79.13 | 8,820,354 | +0.67(+0.86%) |
Dec 07, 2020 | 79.37 | 79.86 | 77.70 | 78.46 | 10,868,512 | -2.18(-2.70%) |
Dec 04, 2020 | 78.85 | 80.78 | 78.59 | 80.63 | 12,483,376 | +3.01(+3.88%) |
Dec 03, 2020 | 78.30 | 78.76 | 77.00 | 77.63 | 9,541,734 | -0.06(-0.08%) |
Dec 02, 2020 | 75.43 | 78.93 | 75.29 | 77.69 | 12,152,093 | +2.09(+2.77%) |
Dec 01, 2020 | 77.18 | 77.55 | 75.27 | 75.60 | 11,468,296 | +0.23(+0.31%) |
Nov 30, 2020 | 77.81 | 78.53 | 75.12 | 75.36 | 16,525,161 | -3.57(-4.52%) |
Nov 27, 2020 | 78.95 | 80.04 | 78.27 | 78.93 | 5,353,307 | -0.72(-0.90%) |
Nov 25, 2020 | 81.84 | 81.84 | 79.65 | 79.65 | 12,211,986 | -3.01(-3.64%) |
Nov 24, 2020 | 80.73 | 82.83 | 80.39 | 82.66 | 19,964,482 | +3.97(+5.04%) |
Nov 23, 2020 | 75.60 | 79.17 | 75.00 | 78.69 | 15,477,474 | +4.53(+6.11%) |
Nov 20, 2020 | 74.10 | 74.61 | 73.37 | 74.16 | 9,598,032 | +0.05(+0.07%) |
Nov 19, 2020 | 72.22 | 74.31 | 71.80 | 74.11 | 10,195,864 | +1.25(+1.72%) |
Nov 18, 2020 | 75.53 | 75.98 | 72.83 | 72.85 | 12,242,196 | -2.39(-3.17%) |
Nov 17, 2020 | 74.69 | 75.66 | 73.33 | 75.24 | 16,573,982 | -0.54(-0.72%) |
Nov 16, 2020 | 73.47 | 75.97 | 72.87 | 75.79 | 22,251,654 | +5.05(+7.14%) |
Nov 13, 2020 | 69.13 | 71.00 | 69.03 | 70.73 | 12,793,482 | +2.01(+2.93%) |
Nov 12, 2020 | 68.99 | 70.06 | 68.07 | 68.72 | 10,471,603 | -1.52(-2.17%) |
Nov 11, 2020 | 71.64 | 71.98 | 69.69 | 70.25 | 13,660,392 | -0.52(-0.73%) |
Nov 10, 2020 | 69.12 | 70.84 | 67.91 | 70.77 | 17,648,166 | +3.13(+4.62%) |
Nov 09, 2020 | 68.15 | 71.79 | 66.67 | 67.64 | 28,168,508 | +7.03(+11.60%) |
Nov 06, 2020 | 61.76 | 62.42 | 60.34 | 60.61 | 9,821,429 | -0.84(-1.37%) |
Nov 05, 2020 | 61.24 | 62.16 | 61.13 | 61.46 | 12,474,563 | +0.32(+0.52%) |
Nov 04, 2020 | 60.30 | 62.69 | 59.54 | 61.14 | 12,819,885 | +0.03(+0.04%) |
Nov 03, 2020 | 62.33 | 62.44 | 60.53 | 61.12 | 10,079,874 | -0.35(-0.57%) |
Nov 02, 2020 | 60.23 | 62.26 | 59.12 | 61.46 | 13,463,222 | +2.26(+3.81%) |
Oct 30, 2020 | 59.55 | 59.73 | 58.00 | 59.21 | 20,188,224 | +0.60(+1.02%) |
Oct 29, 2020 | 56.34 | 58.90 | 55.51 | 58.61 | 14,425,674 | +1.64(+2.87%) |
Oct 28, 2020 | 57.67 | 58.00 | 56.50 | 56.98 | 18,734,476 | -2.24(-3.78%) |
Oct 27, 2020 | 59.99 | 60.14 | 59.20 | 59.22 | 16,726,587 | -1.22(-2.02%) |
Oct 26, 2020 | 61.11 | 61.24 | 59.84 | 60.43 | 11,398,352 | -1.39(-2.25%) |
Oct 23, 2020 | 62.98 | 63.35 | 61.19 | 61.82 | 10,244,247 | -0.71(-1.13%) |
Oct 22, 2020 | 60.38 | 62.61 | 60.12 | 62.53 | 11,516,462 | +2.16(+3.57%) |
Oct 21, 2020 | 60.60 | 60.98 | 60.26 | 60.37 | 11,499,441 | -0.69(-1.13%) |
Oct 20, 2020 | 61.25 | 61.58 | 60.52 | 61.06 | 9,091,151 | +0.34(+0.56%) |
Oct 19, 2020 | 62.28 | 62.48 | 60.65 | 60.72 | 9,806,659 | -1.37(-2.21%) |
Oct 16, 2020 | 62.63 | 63.07 | 61.57 | 62.10 | 10,923,667 | -0.53(-0.84%) |
Oct 15, 2020 | 61.18 | 62.80 | 60.82 | 62.62 | 11,800,020 | +0.48(+0.77%) |
Oct 14, 2020 | 62.43 | 63.41 | 62.11 | 62.15 | 8,284,807 | -0.38(-0.61%) |
Oct 13, 2020 | 63.67 | 63.67 | 62.00 | 62.53 | 12,254,923 | -0.95(-1.49%) |
Oct 12, 2020 | 62.73 | 63.85 | 62.36 | 63.48 | 10,630,318 | +0.43(+0.69%) |
Oct 09, 2020 | 64.63 | 64.82 | 63.02 | 63.04 | 14,392,257 | -1.04(-1.62%) |
Oct 08, 2020 | 63.37 | 64.36 | 63.03 | 64.08 | 13,603,691 | +1.23(+1.95%) |
Oct 07, 2020 | 61.48 | 62.97 | 60.96 | 62.85 | 18,086,670 | +1.26(+2.05%) |
Oct 06, 2020 | 62.90 | 63.31 | 61.55 | 61.59 | 17,949,560 | -0.34(-0.55%) |
Oct 05, 2020 | 60.93 | 61.96 | 60.24 | 61.93 | 14,142,769 | +1.29(+2.12%) |
Oct 02, 2020 | 58.71 | 61.06 | 58.63 | 60.65 | 11,567,990 | +0.66(+1.09%) |
Oct 01, 2020 | 60.92 | 61.23 | 59.66 | 59.99 | 17,524,976 | -1.35(-2.19%) |
Sep 30, 2020 | 61.55 | 62.10 | 61.00 | 61.34 | 12,285,197 | +0.09(+0.14%) |
Sep 29, 2020 | 63.04 | 63.16 | 60.58 | 61.25 | 12,391,726 | -1.73(-2.75%) |
Sep 28, 2020 | 62.73 | 63.69 | 62.32 | 62.98 | 15,067,118 | +1.79(+2.92%) |
Sep 25, 2020 | 60.49 | 61.75 | 60.29 | 61.19 | 12,995,031 | +0.03(+0.04%) |
Sep 24, 2020 | 60.70 | 62.21 | 60.06 | 61.17 | 17,839,110 | -0.13(-0.21%) |
Sep 23, 2020 | 64.40 | 64.67 | 61.21 | 61.29 | 19,541,476 | -3.05(-4.74%) |
Sep 22, 2020 | 64.87 | 66.05 | 64.19 | 64.34 | 10,743,108 | -0.66(-1.01%) |
Sep 21, 2020 | 64.95 | 65.30 | 63.62 | 65.00 | 19,012,776 | -1.63(-2.44%) |
Sep 18, 2020 | 66.35 | 67.43 | 66.02 | 66.63 | 17,041,504 | -0.49(-0.74%) |
Sep 17, 2020 | 66.05 | 67.17 | 65.06 | 67.12 | 12,334,508 | +0.20(+0.29%) |
Sep 16, 2020 | 65.04 | 67.71 | 64.71 | 66.93 | 15,283,098 | +1.84(+2.83%) |
Sep 15, 2020 | 66.07 | 66.86 | 64.71 | 65.09 | 13,769,907 | -0.76(-1.15%) |
Sep 14, 2020 | 66.01 | 66.43 | 65.53 | 65.84 | 9,603,816 | -0.34(-0.51%) |
Sep 11, 2020 | 66.65 | 67.04 | 65.65 | 66.18 | 16,119,684 | -0.39(-0.59%) |
Sep 10, 2020 | 68.69 | 68.91 | 66.49 | 66.58 | 13,904,840 | -1.60(-2.35%) |
Sep 09, 2020 | 68.13 | 69.06 | 67.88 | 68.18 | 10,880,755 | +0.90(+1.34%) |
Sep 08, 2020 | 68.58 | 68.65 | 66.48 | 67.27 | 17,539,850 | -2.52(-3.61%) |
Sep 04, 2020 | 70.25 | 71.25 | 68.92 | 69.80 | 12,344,839 | -0.30(-0.43%) |
Sep 03, 2020 | 70.75 | 71.98 | 69.61 | 70.09 | 18,990,356 | -0.78(-1.09%) |
Sep 02, 2020 | 70.76 | 71.53 | 70.45 | 70.87 | 12,703,474 | +0.09(+0.13%) |
Sep 01, 2020 | 70.93 | 71.24 | 70.24 | 70.78 | 10,559,141 | -0.72(-1.01%) |
Aug 31, 2020 | 73.12 | 73.18 | 71.45 | 71.50 | 11,077,680 | -1.45(-1.99%) |
Aug 28, 2020 | 72.45 | 73.03 | 71.83 | 72.95 | 8,578,329 | +0.61(+0.85%) |
Aug 27, 2020 | 72.55 | 72.95 | 71.53 | 72.33 | 8,730,428 | +0.11(+0.15%) |
Aug 26, 2020 | 73.02 | 73.13 | 72.12 | 72.22 | 8,785,438 | -1.15(-1.57%) |
Aug 25, 2020 | 74.98 | 75.00 | 73.06 | 73.37 | 8,022,448 | -0.91(-1.23%) |
Aug 24, 2020 | 72.92 | 74.41 | 72.32 | 74.29 | 10,255,896 | +1.81(+2.49%) |
Aug 21, 2020 | 72.13 | 72.49 | 71.14 | 72.48 | 10,568,815 | +0.23(+0.32%) |
Aug 20, 2020 | 72.77 | 74.02 | 72.18 | 72.25 | 9,238,185 | -1.35(-1.83%) |
Aug 19, 2020 | 74.37 | 74.88 | 73.43 | 73.60 | 10,703,591 | -1.06(-1.41%) |
Aug 18, 2020 | 75.79 | 76.13 | 74.39 | 74.65 | 9,367,516 | -1.58(-2.07%) |
Aug 17, 2020 | 75.88 | 76.91 | 75.35 | 76.23 | 12,469,875 | +0.35(+0.46%) |
Aug 14, 2020 | 74.74 | 76.08 | 74.62 | 75.88 | 7,553,028 | +0.45(+0.59%) |
Aug 13, 2020 | 75.47 | 76.66 | 75.38 | 75.43 | 8,709,734 | -0.76(-0.99%) |
Aug 12, 2020 | 76.25 | 76.98 | 75.12 | 76.19 | 10,785,637 | +0.92(+1.23%) |
Aug 11, 2020 | 77.22 | 78.11 | 74.88 | 75.26 | 10,797,380 | -0.09(-0.12%) |
Aug 10, 2020 | 73.85 | 75.38 | 73.57 | 75.35 | 9,704,980 | +2.46(+3.38%) |
Aug 07, 2020 | 72.96 | 73.15 | 72.00 | 72.89 | 8,556,010 | -0.56(-0.77%) |
Aug 06, 2020 | 72.58 | 73.82 | 72.31 | 73.46 | 8,377,051 | +0.23(+0.31%) |
Aug 05, 2020 | 74.02 | 74.26 | 72.56 | 73.23 | 8,755,061 | +0.60(+0.82%) |
Aug 04, 2020 | 70.95 | 72.83 | 70.78 | 72.63 | 10,805,730 | +1.41(+1.98%) |
Aug 03, 2020 | 70.53 | 71.50 | 70.37 | 71.22 | 13,360,579 | +0.73(+1.04%) |
Jul 31, 2020 | 69.91 | 70.63 | 68.45 | 70.49 | 22,768,158 | -1.96(-2.70%) |
Jul 30, 2020 | 74.26 | 74.32 | 71.97 | 72.45 | 12,038,013 | -3.19(-4.22%) |
Jul 29, 2020 | 75.14 | 75.65 | 74.39 | 75.64 | 7,604,939 | +0.81(+1.08%) |
Jul 28, 2020 | 75.98 | 76.56 | 74.55 | 74.83 | 8,081,846 | -1.62(-2.12%) |
Jul 27, 2020 | 75.38 | 76.50 | 74.57 | 76.45 | 9,049,759 | +0.76(+1.01%) |
Jul 24, 2020 | 76.82 | 77.88 | 75.56 | 75.69 | 7,883,346 | -0.74(-0.97%) |
Jul 23, 2020 | 76.00 | 76.74 | 75.60 | 76.43 | 7,842,759 | -0.03(-0.03%) |
Jul 22, 2020 | 75.54 | 76.63 | 74.66 | 76.45 | 12,285,155 | -0.29(-0.38%) |
Jul 21, 2020 | 72.62 | 77.03 | 72.52 | 76.75 | 18,000,096 | +5.14(+7.18%) |
Jul 20, 2020 | 72.92 | 73.47 | 71.21 | 71.61 | 17,830,168 | -1.61(-2.20%) |
Jul 17, 2020 | 74.25 | 74.83 | 72.99 | 73.22 | 7,102,085 | -0.98(-1.32%) |
Jul 16, 2020 | 74.27 | 75.14 | 73.36 | 74.20 | 5,710,115 | -0.45(-0.60%) |
Jul 15, 2020 | 75.73 | 75.74 | 74.08 | 74.65 | 7,066,796 | +0.45(+0.61%) |
Jul 14, 2020 | 71.71 | 74.41 | 71.42 | 74.20 | 8,858,172 | +2.48(+3.45%) |
Jul 13, 2020 | 72.26 | 73.00 | 71.22 | 71.72 | 8,422,161 | +0.14(+0.20%) |
Jul 10, 2020 | 69.28 | 71.74 | 69.28 | 71.58 | 7,404,301 | +2.09(+3.01%) |
Jul 09, 2020 | 72.20 | 72.49 | 69.44 | 69.48 | 10,516,133 | -3.24(-4.46%) |
Jul 08, 2020 | 72.55 | 73.73 | 72.13 | 72.73 | 8,021,919 | +0.24(+0.34%) |
Jul 07, 2020 | 73.75 | 73.97 | 72.35 | 72.48 | 7,022,659 | -1.90(-2.55%) |
Jul 06, 2020 | 75.16 | 75.79 | 73.75 | 74.38 | 8,033,839 | +0.22(+0.29%) |
Jul 02, 2020 | 75.05 | 75.88 | 74.04 | 74.16 | 6,945,380 | +0.58(+0.79%) |
Jul 01, 2020 | 74.98 | 76.23 | 73.52 | 73.58 | 7,594,824 | -1.35(-1.80%) |
Jun 30, 2020 | 72.73 | 75.57 | 72.52 | 74.94 | 9,839,870 | +1.31(+1.78%) |
Jun 29, 2020 | 72.99 | 74.38 | 72.73 | 73.62 | 8,360,958 | +1.02(+1.40%) |
Jun 26, 2020 | 74.56 | 74.60 | 72.37 | 72.61 | 16,392,083 | -2.31(-3.08%) |
Jun 25, 2020 | 73.32 | 75.17 | 73.20 | 74.92 | 8,806,502 | +1.32(+1.79%) |
Jun 24, 2020 | 75.57 | 75.69 | 72.94 | 73.60 | 10,684,882 | -3.19(-4.16%) |
Jun 23, 2020 | 77.68 | 78.18 | 76.57 | 76.79 | 7,522,849 | -0.13(-0.16%) |
Jun 22, 2020 | 75.85 | 77.00 | 75.24 | 76.92 | 7,069,077 | +0.81(+1.06%) |
Jun 19, 2020 | 79.29 | 79.29 | 76.04 | 76.11 | 17,666,798 | -1.10(-1.42%) |
Jun 18, 2020 | 76.42 | 78.29 | 75.67 | 77.21 | 8,410,061 | +0.34(+0.44%) |
Jun 17, 2020 | 78.80 | 78.94 | 76.84 | 76.87 | 7,163,074 | -2.09(-2.65%) |
Jun 16, 2020 | 79.77 | 80.27 | 76.83 | 78.97 | 10,392,643 | +2.35(+3.07%) |
Jun 15, 2020 | 74.82 | 77.33 | 74.08 | 76.61 | 14,634,825 | -0.97(-1.26%) |
Jun 12, 2020 | 78.62 | 78.65 | 75.59 | 77.59 | 11,350,857 | +2.54(+3.38%) |
Jun 11, 2020 | 77.51 | 79.10 | 74.84 | 75.05 | 17,790,836 | -6.89(-8.41%) |
Jun 10, 2020 | 84.82 | 85.24 | 81.93 | 81.95 | 12,483,175 | -3.32(-3.89%) |
Jun 09, 2020 | 84.57 | 86.44 | 83.84 | 85.26 | 12,793,827 | -1.44(-1.66%) |
Jun 08, 2020 | 86.19 | 86.99 | 84.71 | 86.70 | 13,205,272 | +2.04(+2.41%) |
Jun 05, 2020 | 83.21 | 85.70 | 83.18 | 84.66 | 15,194,292 | +3.80(+4.71%) |
Jun 04, 2020 | 81.28 | 81.37 | 79.92 | 80.86 | 7,587,031 | -0.76(-0.93%) |
Jun 03, 2020 | 80.60 | 82.07 | 80.41 | 81.61 | 10,047,904 | +2.09(+2.63%) |
Jun 02, 2020 | 78.76 | 79.97 | 78.34 | 79.52 | 9,378,221 | +1.60(+2.05%) |
Jun 01, 2020 | 76.37 | 78.81 | 75.67 | 77.92 | 8,746,396 | +0.92(+1.19%) |
May 29, 2020 | 75.74 | 77.17 | 74.96 | 77.01 | 20,263,024 | +0.70(+0.91%) |
May 28, 2020 | 78.61 | 78.86 | 76.25 | 76.31 | 11,472,236 | -2.54(-3.23%) |
May 27, 2020 | 79.51 | 79.52 | 77.35 | 78.86 | 9,311,878 | +0.50(+0.64%) |
May 26, 2020 | 77.67 | 79.23 | 77.29 | 78.35 | 11,222,953 | +2.54(+3.35%) |
May 22, 2020 | 76.80 | 76.93 | 75.13 | 75.82 | 10,196,647 | -1.48(-1.91%) |
May 21, 2020 | 77.91 | 78.41 | 76.66 | 77.29 | 10,515,090 | -0.81(-1.03%) |
May 20, 2020 | 76.42 | 78.50 | 75.73 | 78.10 | 10,905,853 | +2.84(+3.77%) |
May 19, 2020 | 77.71 | 77.79 | 75.19 | 75.26 | 9,225,379 | -2.46(-3.17%) |
May 18, 2020 | 77.60 | 78.44 | 76.81 | 77.72 | 14,653,757 | +3.93(+5.33%) |
May 15, 2020 | 75.03 | 76.19 | 73.52 | 73.79 | 12,218,884 | -0.74(-0.99%) |
May 14, 2020 | 72.25 | 75.26 | 71.19 | 74.53 | 12,901,400 | +1.12(+1.52%) |
May 13, 2020 | 74.41 | 74.49 | 72.27 | 73.41 | 14,757,359 | -1.99(-2.63%) |
May 12, 2020 | 77.08 | 77.82 | 75.32 | 75.40 | 10,567,022 | -1.88(-2.43%) |
May 11, 2020 | 77.97 | 78.30 | 77.12 | 77.28 | 8,574,977 | -1.74(-2.20%) |
May 08, 2020 | 78.63 | 79.09 | 77.86 | 79.02 | 10,394,310 | +2.34(+3.05%) |
May 07, 2020 | 76.95 | 77.85 | 76.07 | 76.67 | 11,781,400 | +2.14(+2.88%) |
May 06, 2020 | 76.85 | 77.35 | 74.30 | 74.53 | 13,465,971 | -2.35(-3.06%) |
May 05, 2020 | 78.21 | 78.87 | 76.71 | 76.88 | 16,437,851 | +1.20(+1.59%) |
May 04, 2020 | 73.46 | 75.83 | 72.58 | 75.68 | 13,522,828 | +1.66(+2.24%) |
May 01, 2020 | 75.74 | 76.18 | 72.04 | 74.02 | 16,009,277 | -2.12(-2.78%) |
Apr 30, 2020 | 77.57 | 79.24 | 74.97 | 76.14 | 14,764,696 | -2.17(-2.77%) |
Apr 29, 2020 | 76.54 | 78.74 | 76.38 | 78.31 | 14,909,848 | +3.90(+5.24%) |
Apr 28, 2020 | 74.12 | 75.28 | 73.52 | 74.41 | 12,861,386 | +0.17(+0.22%) |
Apr 27, 2020 | 71.80 | 75.00 | 71.07 | 74.25 | 14,538,761 | +2.23(+3.10%) |
Apr 24, 2020 | 73.23 | 73.49 | 70.99 | 72.01 | 11,087,482 | +0.17(+0.24%) |
Apr 23, 2020 | 71.43 | 73.48 | 70.67 | 71.84 | 17,186,246 | +1.95(+2.79%) |
Apr 22, 2020 | 70.31 | 70.56 | 68.67 | 69.89 | 12,470,218 | +2.32(+3.43%) |
Apr 21, 2020 | 66.44 | 69.35 | 65.59 | 67.57 | 23,705,948 | -1.60(-2.31%) |
Apr 20, 2020 | 68.41 | 72.01 | 67.94 | 69.17 | 19,020,062 | -2.98(-4.13%) |
Apr 17, 2020 | 67.31 | 72.42 | 67.30 | 72.15 | 19,489,030 | +5.94(+8.98%) |
Apr 16, 2020 | 67.30 | 68.02 | 65.23 | 66.20 | 14,839,645 | -2.07(-3.03%) |
Apr 15, 2020 | 67.45 | 69.01 | 65.65 | 68.27 | 16,893,646 | -1.75(-2.51%) |
Apr 14, 2020 | 70.73 | 72.07 | 69.80 | 70.03 | 17,875,896 | -0.25(-0.35%) |
Apr 13, 2020 | 72.15 | 72.30 | 69.03 | 70.28 | 16,735,722 | +0.50(+0.71%) |
Apr 09, 2020 | 73.45 | 74.41 | 67.47 | 69.78 | 20,598,804 | -1.38(-1.94%) |
Apr 08, 2020 | 68.11 | 71.43 | 67.47 | 71.16 | 14,832,585 | +4.19(+6.25%) |
Apr 07, 2020 | 69.74 | 70.92 | 66.92 | 66.97 | 19,802,900 | +0.44(+0.66%) |
Apr 06, 2020 | 63.73 | 67.00 | 62.50 | 66.53 | 20,941,550 | +4.37(+7.03%) |
Apr 03, 2020 | 64.56 | 65.38 | 60.44 | 62.16 | 18,009,410 | -0.84(-1.33%) |
Apr 02, 2020 | 59.38 | 65.14 | 57.58 | 63.00 | 28,042,370 | +6.26(+11.03%) |
Apr 01, 2020 | 57.53 | 59.83 | 55.96 | 56.74 | 17,349,274 | -3.23(-5.38%) |
Mar 31, 2020 | 60.64 | 62.11 | 58.61 | 59.97 | 22,358,056 | +0.42(+0.71%) |
Mar 30, 2020 | 56.29 | 60.36 | 55.47 | 59.55 | 22,335,346 | +2.62(+4.61%) |
Mar 27, 2020 | 59.69 | 60.87 | 56.69 | 56.93 | 24,662,020 | -6.29(-9.95%) |
Mar 26, 2020 | 58.18 | 63.81 | 56.19 | 63.22 | 29,166,612 | +5.88(+10.26%) |
Mar 25, 2020 | 56.52 | 60.53 | 55.15 | 57.33 | 27,251,752 | +2.25(+4.09%) |
Mar 24, 2020 | 50.88 | 55.99 | 49.92 | 55.08 | 35,273,576 | +10.20(+22.74%) |
Mar 23, 2020 | 48.22 | 49.16 | 43.84 | 44.87 | 28,704,752 | -4.28(-8.71%) |
Mar 20, 2020 | 49.27 | 50.20 | 46.65 | 49.15 | 32,574,830 | +1.66(+3.48%) |
Mar 19, 2020 | 45.74 | 48.41 | 42.71 | 47.50 | 36,089,848 | +1.94(+4.25%) |
Mar 18, 2020 | 54.80 | 54.81 | 45.16 | 45.56 | 30,123,896 | -12.94(-22.12%) |
Mar 17, 2020 | 58.27 | 60.40 | 54.20 | 58.51 | 27,404,596 | +0.82(+1.42%) |
Mar 16, 2020 | 60.06 | 64.96 | 57.68 | 57.69 | 21,183,700 | -11.36(-16.45%) |
Mar 13, 2020 | 66.20 | 69.11 | 61.34 | 69.04 | 28,390,792 | +5.93(+9.39%) |
Mar 12, 2020 | 63.92 | 64.66 | 60.30 | 63.12 | 31,130,212 | -5.60(-8.15%) |
Mar 11, 2020 | 68.06 | 70.22 | 67.66 | 68.72 | 22,248,282 | -1.61(-2.29%) |
Mar 10, 2020 | 71.38 | 71.43 | 67.07 | 70.33 | 27,294,560 | +3.57(+5.34%) |
Mar 09, 2020 | 68.06 | 72.84 | 66.21 | 66.77 | 36,964,388 | -12.12(-15.37%) |
Mar 06, 2020 | 77.52 | 79.50 | 77.32 | 78.89 | 20,373,828 | -1.55(-1.92%) |
Mar 05, 2020 | 79.21 | 80.60 | 78.58 | 80.44 | 15,481,449 | -1.11(-1.36%) |
Mar 04, 2020 | 79.76 | 81.95 | 79.18 | 81.55 | 17,822,096 | +3.43(+4.39%) |
Mar 03, 2020 | 80.11 | 81.51 | 77.28 | 78.12 | 19,955,296 | -1.82(-2.28%) |