Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 102.35 | 104.52 | 98.80 | 104.10 | 5,533,012 | +1.13(+1.10%) |
Feb 25, 2021 | 108.76 | 108.80 | 101.61 | 102.97 | 4,783,420 | -8.38(-7.52%) |
Feb 24, 2021 | 108.26 | 112.15 | 106.28 | 111.35 | 4,747,462 | -2.61(-2.29%) |
Feb 23, 2021 | 108.77 | 114.50 | 106.56 | 113.96 | 2,785,095 | +2.64(+2.38%) |
Feb 22, 2021 | 113.88 | 114.67 | 111.26 | 111.31 | 2,919,583 | -6.09(-5.19%) |
Feb 19, 2021 | 118.25 | 119.95 | 116.30 | 117.41 | 1,896,254 | -0.41(-0.35%) |
Feb 18, 2021 | 115.14 | 118.25 | 112.63 | 117.81 | 2,318,087 | -2.44(-2.03%) |
Feb 17, 2021 | 119.50 | 121.84 | 117.15 | 120.26 | 1,994,346 | -0.08(-0.06%) |
Feb 16, 2021 | 120.54 | 122.77 | 118.80 | 120.33 | 2,887,443 | -4.87(-3.89%) |
Feb 12, 2021 | 124.31 | 126.26 | 123.74 | 125.20 | 1,105,884 | -0.33(-0.26%) |
Feb 11, 2021 | 125.43 | 127.30 | 124.99 | 125.54 | 1,033,285 | +1.34(+1.08%) |
Feb 10, 2021 | 126.23 | 126.23 | 120.81 | 124.19 | 1,926,033 | -1.30(-1.03%) |
Feb 09, 2021 | 123.95 | 126.75 | 123.10 | 125.49 | 3,966,586 | +7.86(+6.68%) |
Feb 08, 2021 | 118.27 | 120.22 | 117.06 | 117.63 | 2,123,139 | +0.10(+0.09%) |
Feb 05, 2021 | 115.74 | 119.41 | 115.38 | 117.53 | 2,257,778 | +1.65(+1.42%) |
Feb 04, 2021 | 114.74 | 116.46 | 114.50 | 115.88 | 2,631,223 | -0.62(-0.53%) |
Feb 03, 2021 | 116.33 | 117.18 | 115.10 | 116.50 | 1,609,014 | -0.42(-0.36%) |
Feb 02, 2021 | 114.14 | 117.03 | 113.83 | 116.91 | 2,437,208 | +4.85(+4.33%) |
Feb 01, 2021 | 110.12 | 113.37 | 110.12 | 112.06 | 1,610,053 | +3.09(+2.83%) |
Jan 29, 2021 | 108.74 | 110.74 | 107.53 | 108.97 | 3,116,105 | -2.13(-1.92%) |
Jan 28, 2021 | 111.77 | 111.97 | 109.08 | 111.10 | 2,302,822 | -1.75(-1.55%) |
Jan 27, 2021 | 112.89 | 115.93 | 112.13 | 112.86 | 2,154,728 | -2.69(-2.33%) |
Jan 26, 2021 | 115.89 | 116.41 | 113.83 | 115.55 | 2,029,219 | -2.24(-1.90%) |
Jan 25, 2021 | 119.25 | 121.66 | 117.04 | 117.78 | 4,254,136 | +7.14(+6.45%) |
Jan 22, 2021 | 108.69 | 111.41 | 107.83 | 110.65 | 1,930,761 | +0.69(+0.63%) |
Jan 21, 2021 | 108.98 | 110.01 | 107.32 | 109.96 | 3,145,826 | +2.92(+2.73%) |
Jan 20, 2021 | 106.83 | 107.64 | 105.26 | 107.04 | 2,649,512 | +2.70(+2.59%) |
Jan 19, 2021 | 102.10 | 104.59 | 101.91 | 104.34 | 2,353,899 | +4.76(+4.78%) |
Jan 15, 2021 | 99.82 | 101.11 | 98.68 | 99.58 | 1,380,773 | +0.29(+0.30%) |
Jan 14, 2021 | 102.81 | 102.85 | 99.16 | 99.29 | 3,771,157 | -2.16(-2.13%) |
Jan 13, 2021 | 100.07 | 102.15 | 99.99 | 101.45 | 2,873,428 | -0.38(-0.37%) |
Jan 12, 2021 | 103.06 | 104.31 | 100.51 | 101.83 | 2,530,391 | -1.66(-1.60%) |
Jan 11, 2021 | 105.19 | 106.11 | 103.33 | 103.48 | 3,564,092 | -5.09(-4.69%) |
Jan 08, 2021 | 105.78 | 108.80 | 105.03 | 108.57 | 3,564,579 | +2.54(+2.40%) |
Jan 07, 2021 | 99.35 | 106.85 | 99.22 | 106.03 | 4,771,059 | +7.85(+7.99%) |
Jan 06, 2021 | 94.73 | 100.26 | 94.73 | 98.19 | 3,851,017 | +1.93(+2.01%) |
Jan 05, 2021 | 91.86 | 96.53 | 91.74 | 96.25 | 3,095,541 | +4.58(+4.99%) |
Jan 04, 2021 | 91.03 | 92.99 | 90.31 | 91.68 | 2,278,350 | +0.92(+1.01%) |
Dec 31, 2020 | 90.76 | 90.76 | 90.76 | 2,025,181 | -0.15(-0.17%) | |
Dec 30, 2020 | 89.93 | 91.72 | 89.29 | 90.91 | 2,025,181 | +2.36(+2.66%) |
Dec 29, 2020 | 87.49 | 90.03 | 87.49 | 88.55 | 2,258,486 | +2.19(+2.53%) |
Dec 28, 2020 | 87.80 | 88.50 | 85.46 | 86.36 | 1,792,576 | -1.45(-1.65%) |
Dec 24, 2020 | 86.76 | 88.13 | 86.19 | 87.81 | 682,103 | +0.08(+0.09%) |
Dec 23, 2020 | 87.94 | 88.40 | 85.97 | 87.73 | 953,972 | +0.08(+0.09%) |
Dec 22, 2020 | 88.17 | 88.51 | 86.70 | 87.66 | 1,328,921 | -0.41(-0.46%) |
Dec 21, 2020 | 87.72 | 89.73 | 87.72 | 88.07 | 2,382,249 | -1.76(-1.96%) |
Dec 18, 2020 | 87.10 | 90.46 | 87.09 | 89.83 | 6,917,795 | +3.70(+4.29%) |
Dec 17, 2020 | 86.07 | 87.17 | 85.11 | 86.13 | 3,098,272 | +2.37(+2.83%) |
Dec 16, 2020 | 82.21 | 84.10 | 82.08 | 83.76 | 2,968,374 | +2.66(+3.28%) |
Dec 15, 2020 | 82.50 | 82.72 | 80.36 | 81.10 | 3,645,503 | -1.23(-1.50%) |
Dec 14, 2020 | 82.83 | 83.30 | 81.17 | 82.33 | 2,221,599 | -1.31(-1.56%) |
Dec 11, 2020 | 82.72 | 84.82 | 82.67 | 83.64 | 2,573,398 | +0.84(+1.02%) |
Dec 10, 2020 | 83.45 | 83.46 | 81.71 | 82.80 | 2,608,845 | -1.55(-1.84%) |
Dec 09, 2020 | 86.25 | 86.77 | 83.95 | 84.35 | 3,150,187 | -2.46(-2.84%) |
Dec 08, 2020 | 86.43 | 87.01 | 85.54 | 86.81 | 2,066,053 | +2.08(+2.46%) |
Dec 07, 2020 | 84.47 | 86.37 | 84.17 | 84.73 | 3,209,337 | +1.92(+2.32%) |
Dec 04, 2020 | 84.34 | 85.43 | 82.52 | 82.81 | 2,411,314 | -0.43(-0.51%) |
Dec 03, 2020 | 83.35 | 84.00 | 82.94 | 83.23 | 1,923,677 | -0.10(-0.12%) |
Dec 02, 2020 | 84.69 | 84.88 | 82.40 | 83.33 | 2,474,424 | -1.75(-2.06%) |
Dec 01, 2020 | 85.77 | 86.41 | 84.56 | 85.08 | 2,097,883 | -0.37(-0.43%) |
Nov 30, 2020 | 88.06 | 88.08 | 85.22 | 85.45 | 3,398,796 | -2.81(-3.18%) |
Nov 27, 2020 | 88.42 | 88.84 | 87.14 | 88.26 | 1,488,006 | -0.44(-0.49%) |
Nov 25, 2020 | 90.32 | 91.01 | 87.57 | 88.69 | 3,516,009 | -3.52(-3.81%) |
Nov 24, 2020 | 91.72 | 93.04 | 91.32 | 92.21 | 4,279,012 | +2.58(+2.88%) |
Nov 23, 2020 | 89.53 | 90.53 | 88.34 | 89.63 | 3,156,871 | +1.21(+1.37%) |
Nov 20, 2020 | 86.06 | 88.96 | 86.06 | 88.42 | 3,790,344 | +4.06(+4.81%) |
Nov 19, 2020 | 82.50 | 85.57 | 82.26 | 84.36 | 4,456,845 | +3.52(+4.35%) |
Nov 18, 2020 | 82.54 | 83.27 | 80.26 | 80.85 | 3,547,317 | -1.28(-1.55%) |
Nov 17, 2020 | 82.95 | 83.63 | 81.20 | 82.12 | 2,534,366 | -0.24(-0.29%) |
Nov 16, 2020 | 83.10 | 83.66 | 81.49 | 82.36 | 2,392,933 | -1.11(-1.33%) |
Nov 13, 2020 | 84.37 | 84.87 | 82.52 | 83.46 | 2,656,413 | +0.88(+1.06%) |
Nov 12, 2020 | 85.94 | 86.54 | 82.13 | 82.59 | 3,561,745 | -2.13(-2.51%) |
Nov 11, 2020 | 83.58 | 85.72 | 83.36 | 84.71 | 2,753,606 | +1.93(+2.33%) |
Nov 10, 2020 | 83.11 | 85.29 | 80.75 | 82.78 | 3,559,894 | -0.27(-0.33%) |
Nov 09, 2020 | 85.84 | 86.64 | 83.02 | 83.06 | 3,764,923 | -3.97(-4.56%) |
Nov 06, 2020 | 86.91 | 87.28 | 84.88 | 87.03 | 2,018,485 | +0.44(+0.50%) |
Nov 05, 2020 | 90.87 | 90.87 | 84.99 | 86.59 | 3,616,977 | -1.99(-2.24%) |
Nov 04, 2020 | 84.93 | 89.12 | 83.98 | 88.58 | 3,741,425 | +7.35(+9.04%) |
Nov 03, 2020 | 78.42 | 81.98 | 78.42 | 81.23 | 2,489,512 | +1.49(+1.87%) |
Nov 02, 2020 | 81.55 | 81.68 | 78.42 | 79.74 | 2,721,617 | -2.33(-2.83%) |
Oct 30, 2020 | 82.31 | 82.89 | 81.23 | 82.07 | 2,113,984 | -1.34(-1.61%) |
Oct 29, 2020 | 82.56 | 84.74 | 82.27 | 83.41 | 2,123,580 | +1.86(+2.28%) |
Oct 28, 2020 | 82.83 | 84.33 | 81.28 | 81.55 | 2,499,548 | -2.06(-2.47%) |
Oct 27, 2020 | 82.42 | 84.22 | 81.48 | 83.61 | 1,745,293 | +1.62(+1.97%) |
Oct 26, 2020 | 80.67 | 82.07 | 80.53 | 81.99 | 1,231,262 | +0.79(+0.98%) |
Oct 23, 2020 | 82.67 | 82.76 | 80.35 | 81.20 | 2,403,018 | -1.61(-1.94%) |
Oct 22, 2020 | 83.46 | 84.63 | 82.40 | 82.80 | 2,206,791 | -0.63(-0.76%) |
Oct 21, 2020 | 83.30 | 84.51 | 82.93 | 83.44 | 1,583,227 | -0.12(-0.15%) |
Oct 20, 2020 | 83.28 | 84.15 | 82.36 | 83.56 | 2,433,485 | +0.96(+1.17%) |
Oct 19, 2020 | 84.34 | 85.42 | 82.39 | 82.59 | 2,522,158 | -1.11(-1.32%) |
Oct 16, 2020 | 84.15 | 85.09 | 83.12 | 83.70 | 2,104,783 | +0.18(+0.22%) |
Oct 15, 2020 | 83.26 | 83.83 | 81.68 | 83.52 | 2,188,706 | -1.17(-1.38%) |
Oct 14, 2020 | 86.48 | 86.48 | 84.53 | 84.69 | 2,334,199 | -1.23(-1.43%) |
Oct 13, 2020 | 85.48 | 86.84 | 85.11 | 85.92 | 2,251,211 | -0.60(-0.69%) |
Oct 12, 2020 | 86.79 | 87.82 | 85.90 | 86.52 | 2,599,946 | +0.85(+0.99%) |
Oct 09, 2020 | 84.44 | 86.13 | 84.18 | 85.67 | 1,801,682 | +2.06(+2.47%) |
Oct 08, 2020 | 81.79 | 84.10 | 80.41 | 83.61 | 2,766,978 | +1.40(+1.70%) |
Oct 07, 2020 | 84.72 | 85.09 | 81.41 | 82.21 | 3,212,042 | -2.32(-2.74%) |
Oct 06, 2020 | 85.23 | 86.14 | 84.36 | 84.52 | 1,806,987 | -1.16(-1.36%) |
Oct 05, 2020 | 84.91 | 86.00 | 84.31 | 85.69 | 1,569,740 | +1.44(+1.71%) |
Oct 02, 2020 | 86.31 | 87.08 | 83.32 | 84.25 | 1,743,092 | -3.42(-3.90%) |
Oct 01, 2020 | 86.81 | 88.13 | 86.01 | 87.67 | 1,808,345 | +1.69(+1.96%) |
Sep 30, 2020 | 84.92 | 86.53 | 83.99 | 85.98 | 2,459,408 | +0.74(+0.87%) |
Sep 29, 2020 | 87.85 | 87.85 | 85.03 | 85.24 | 3,028,568 | -2.49(-2.84%) |
Sep 28, 2020 | 89.05 | 89.05 | 86.50 | 87.74 | 2,750,981 | -1.55(-1.74%) |
Sep 25, 2020 | 88.08 | 89.84 | 87.82 | 89.29 | 1,780,425 | +0.37(+0.41%) |
Sep 24, 2020 | 88.29 | 89.76 | 87.56 | 88.92 | 2,421,436 | -0.15(-0.16%) |
Sep 23, 2020 | 90.96 | 91.34 | 88.95 | 89.07 | 2,119,954 | -2.52(-2.75%) |
Sep 22, 2020 | 90.78 | 91.86 | 89.75 | 91.58 | 1,827,677 | +0.83(+0.91%) |
Sep 21, 2020 | 87.81 | 90.87 | 87.68 | 90.75 | 3,652,325 | +2.61(+2.97%) |
Sep 18, 2020 | 91.75 | 92.09 | 87.33 | 88.14 | 4,773,887 | -0.75(-0.84%) |
Sep 17, 2020 | 87.17 | 89.25 | 86.99 | 88.88 | 2,634,759 | -0.81(-0.90%) |
Sep 16, 2020 | 90.57 | 90.91 | 89.08 | 89.69 | 1,965,278 | -0.60(-0.67%) |
Sep 15, 2020 | 88.88 | 90.64 | 88.88 | 90.30 | 1,469,117 | +2.28(+2.58%) |
Sep 14, 2020 | 87.63 | 89.08 | 87.14 | 88.02 | 1,811,666 | +1.84(+2.14%) |
Sep 11, 2020 | 87.13 | 87.77 | 85.41 | 86.18 | 1,504,398 | -0.72(-0.83%) |
Sep 10, 2020 | 88.52 | 90.02 | 86.42 | 86.90 | 2,190,975 | -2.36(-2.65%) |
Sep 09, 2020 | 88.46 | 90.07 | 88.05 | 89.26 | 2,032,545 | +2.70(+3.12%) |
Sep 08, 2020 | 87.72 | 88.82 | 86.33 | 86.56 | 3,358,156 | -5.20(-5.67%) |
Sep 04, 2020 | 90.56 | 92.36 | 88.29 | 91.77 | 3,387,408 | -0.02(-0.02%) |
Sep 03, 2020 | 92.49 | 92.65 | 89.99 | 91.78 | 3,437,505 | -1.57(-1.68%) |
Sep 02, 2020 | 94.12 | 95.37 | 93.10 | 93.35 | 2,665,778 | +0.35(+0.37%) |
Sep 01, 2020 | 92.73 | 93.66 | 90.97 | 93.00 | 3,858,055 | +0.87(+0.94%) |
Aug 31, 2020 | 92.98 | 94.18 | 91.83 | 92.14 | 3,959,190 | -3.21(-3.36%) |
Aug 28, 2020 | 96.27 | 97.39 | 95.17 | 95.34 | 3,173,778 | -1.46(-1.51%) |
Aug 27, 2020 | 97.86 | 97.86 | 95.83 | 96.80 | 2,578,158 | -0.40(-0.41%) |
Aug 26, 2020 | 97.01 | 97.89 | 96.34 | 97.21 | 2,821,284 | +0.25(+0.26%) |
Aug 25, 2020 | 94.24 | 97.21 | 93.74 | 96.95 | 3,297,255 | +4.01(+4.32%) |
Aug 24, 2020 | 92.40 | 94.06 | 92.15 | 92.94 | 1,949,896 | +1.49(+1.63%) |
Aug 21, 2020 | 90.09 | 91.57 | 89.68 | 91.45 | 1,481,709 | +1.07(+1.19%) |
Aug 20, 2020 | 89.57 | 90.48 | 89.21 | 90.38 | 1,705,843 | +0.67(+0.75%) |
Aug 19, 2020 | 90.51 | 90.70 | 88.68 | 89.70 | 2,238,119 | -0.77(-0.85%) |
Aug 18, 2020 | 90.51 | 91.19 | 89.97 | 90.48 | 1,910,700 | +0.99(+1.11%) |
Aug 17, 2020 | 87.32 | 90.00 | 87.26 | 89.49 | 1,832,770 | +2.49(+2.86%) |
Aug 14, 2020 | 87.71 | 88.27 | 86.43 | 87.00 | 2,036,953 | -0.66(-0.75%) |
Aug 13, 2020 | 88.02 | 88.63 | 85.17 | 87.66 | 3,804,356 | -1.82(-2.04%) |
Aug 12, 2020 | 86.00 | 89.94 | 86.00 | 89.48 | 2,756,256 | +3.78(+4.40%) |
Aug 11, 2020 | 86.92 | 87.03 | 85.23 | 85.71 | 2,415,621 | -0.35(-0.41%) |
Aug 10, 2020 | 87.58 | 87.87 | 85.48 | 86.06 | 2,883,373 | -1.91(-2.17%) |
Aug 07, 2020 | 88.81 | 89.49 | 86.99 | 87.97 | 3,770,034 | -2.93(-3.22%) |
Aug 06, 2020 | 91.58 | 91.83 | 90.19 | 90.89 | 3,644,486 | +0.23(+0.25%) |
Aug 05, 2020 | 90.53 | 91.85 | 90.02 | 90.67 | 2,087,832 | +0.20(+0.22%) |
Aug 04, 2020 | 88.09 | 90.47 | 88.09 | 90.47 | 3,256,473 | +2.03(+2.30%) |
Aug 03, 2020 | 87.48 | 88.98 | 87.48 | 88.44 | 2,727,115 | +1.99(+2.31%) |
Jul 31, 2020 | 85.60 | 86.66 | 84.93 | 86.44 | 2,729,549 | +1.36(+1.60%) |
Jul 30, 2020 | 85.06 | 85.73 | 84.48 | 85.08 | 2,435,270 | -0.22(-0.26%) |
Jul 29, 2020 | 84.91 | 86.33 | 84.73 | 85.31 | 3,025,005 | +0.40(+0.47%) |
Jul 28, 2020 | 83.74 | 86.21 | 83.74 | 84.91 | 2,026,150 | -0.31(-0.36%) |
Jul 27, 2020 | 85.19 | 85.84 | 84.54 | 85.21 | 2,890,994 | +0.67(+0.80%) |
Jul 24, 2020 | 83.24 | 84.61 | 81.84 | 84.54 | 4,462,630 | -1.34(-1.56%) |
Jul 23, 2020 | 87.74 | 87.78 | 85.26 | 85.88 | 3,191,758 | -1.83(-2.08%) |
Jul 22, 2020 | 88.17 | 89.16 | 87.14 | 87.70 | 2,816,993 | -1.27(-1.43%) |
Jul 21, 2020 | 90.51 | 91.65 | 88.45 | 88.98 | 2,940,032 | +0.18(+0.21%) |
Jul 20, 2020 | 86.74 | 89.36 | 86.17 | 88.79 | 2,428,211 | +2.57(+2.98%) |
Jul 17, 2020 | 85.44 | 86.47 | 85.09 | 86.23 | 2,970,844 | +1.37(+1.62%) |
Jul 16, 2020 | 86.36 | 86.41 | 84.21 | 84.85 | 4,555,860 | -4.19(-4.70%) |
Jul 15, 2020 | 90.62 | 90.62 | 88.80 | 89.04 | 3,838,561 | -0.72(-0.81%) |
Jul 14, 2020 | 87.10 | 89.94 | 86.52 | 89.77 | 4,164,416 | -0.18(-0.20%) |
Jul 13, 2020 | 91.55 | 92.86 | 89.46 | 89.94 | 5,113,797 | -1.41(-1.54%) |
Jul 10, 2020 | 92.59 | 92.77 | 89.35 | 91.35 | 7,281,803 | +0.23(+0.25%) |
Jul 09, 2020 | 93.19 | 94.90 | 90.13 | 91.13 | 11,510,923 | +5.41(+6.31%) |
Jul 08, 2020 | 85.39 | 85.98 | 84.61 | 85.71 | 5,131,101 | +1.94(+2.31%) |
Jul 07, 2020 | 82.85 | 84.80 | 82.51 | 83.78 | 4,969,678 | +0.80(+0.97%) |
Jul 06, 2020 | 83.09 | 84.71 | 82.24 | 82.98 | 5,499,413 | +1.72(+2.12%) |
Jul 02, 2020 | 82.37 | 82.53 | 80.98 | 81.25 | 4,570,815 | +0.60(+0.74%) |
Jul 01, 2020 | 80.71 | 81.42 | 80.14 | 80.66 | 3,731,464 | -0.31(-0.38%) |
Jun 30, 2020 | 81.92 | 82.55 | 80.47 | 80.97 | 3,247,808 | -0.61(-0.75%) |
Jun 29, 2020 | 82.04 | 82.04 | 80.40 | 81.58 | 3,190,703 | -1.02(-1.23%) |
Jun 26, 2020 | 82.30 | 83.31 | 81.68 | 82.60 | 3,155,925 | +0.38(+0.46%) |
Jun 25, 2020 | 81.47 | 82.70 | 80.80 | 82.23 | 3,347,810 | -0.26(-0.32%) |
Jun 24, 2020 | 82.40 | 83.32 | 79.87 | 82.49 | 5,269,085 | +0.45(+0.55%) |
Jun 23, 2020 | 80.14 | 82.57 | 79.80 | 82.04 | 7,664,077 | +3.18(+4.03%) |
Jun 22, 2020 | 78.54 | 78.86 | 77.32 | 78.86 | 3,060,006 | +0.94(+1.21%) |
Jun 19, 2020 | 78.44 | 78.98 | 76.99 | 77.92 | 5,007,267 | +0.74(+0.96%) |
Jun 18, 2020 | 77.23 | 78.23 | 76.72 | 77.18 | 2,893,454 | +0.36(+0.47%) |
Jun 17, 2020 | 78.42 | 78.65 | 76.59 | 76.82 | 5,489,061 | -1.00(-1.28%) |
Jun 16, 2020 | 80.01 | 80.01 | 77.26 | 77.81 | 5,198,340 | -0.10(-0.13%) |
Jun 15, 2020 | 76.37 | 78.37 | 75.76 | 77.92 | 5,234,248 | +0.70(+0.91%) |
Jun 12, 2020 | 78.36 | 78.94 | 76.15 | 77.21 | 7,472,717 | -0.37(-0.48%) |
Jun 11, 2020 | 77.06 | 78.40 | 76.07 | 77.58 | 15,999,464 | -2.33(-2.92%) |
Jun 10, 2020 | 77.79 | 80.28 | 76.07 | 79.92 | 8,865,287 | +2.90(+3.77%) |
Jun 09, 2020 | 76.72 | 77.91 | 75.83 | 77.01 | 4,325,784 | +0.08(+0.10%) |
Jun 08, 2020 | 79.92 | 80.10 | 75.99 | 76.94 | 7,212,397 | -3.05(-3.82%) |
Jun 05, 2020 | 77.45 | 80.36 | 77.13 | 79.99 | 8,170,115 | +3.83(+5.03%) |
Jun 04, 2020 | 78.08 | 79.74 | 75.46 | 76.16 | 8,272,385 | -1.80(-2.31%) |
Jun 03, 2020 | 79.02 | 79.92 | 77.49 | 77.96 | 7,419,574 | +1.12(+1.45%) |
Jun 02, 2020 | 75.01 | 78.32 | 73.72 | 76.85 | 8,139,458 | +2.08(+2.78%) |
Jun 01, 2020 | 73.31 | 74.81 | 69.85 | 74.77 | 6,577,623 | +2.76(+3.84%) |
May 29, 2020 | 69.29 | 72.16 | 67.89 | 72.00 | 5,895,734 | +3.13(+4.55%) |
May 28, 2020 | 70.52 | 70.68 | 68.75 | 68.87 | 4,490,479 | -2.04(-2.88%) |
May 27, 2020 | 72.61 | 72.88 | 70.52 | 70.91 | 4,473,100 | -1.74(-2.39%) |
May 26, 2020 | 71.85 | 74.36 | 71.69 | 72.65 | 4,785,717 | +2.65(+3.79%) |
May 22, 2020 | 72.28 | 72.45 | 68.71 | 70.00 | 6,632,236 | -5.55(-7.35%) |
May 21, 2020 | 73.08 | 75.61 | 72.94 | 75.55 | 4,381,934 | +2.15(+2.93%) |
May 20, 2020 | 73.15 | 75.12 | 71.81 | 73.40 | 8,118,485 | -1.01(-1.36%) |
May 19, 2020 | 72.40 | 75.19 | 71.62 | 74.41 | 6,803,710 | +2.60(+3.62%) |
May 18, 2020 | 72.40 | 72.59 | 70.27 | 71.81 | 3,672,776 | +1.40(+2.00%) |
May 15, 2020 | 69.38 | 70.49 | 69.24 | 70.41 | 2,963,022 | +0.45(+0.64%) |
May 14, 2020 | 67.48 | 70.06 | 67.48 | 69.96 | 3,263,600 | +0.20(+0.29%) |
May 13, 2020 | 68.62 | 70.70 | 68.36 | 69.76 | 4,986,503 | +1.94(+2.86%) |
May 12, 2020 | 67.58 | 69.04 | 67.36 | 67.82 | 2,704,837 | +0.85(+1.27%) |
May 11, 2020 | 67.75 | 68.65 | 66.81 | 66.97 | 2,674,282 | -0.69(-1.02%) |
May 08, 2020 | 66.56 | 67.98 | 66.54 | 67.66 | 2,365,313 | +2.34(+3.58%) |
May 07, 2020 | 64.85 | 65.68 | 64.49 | 65.31 | 2,253,492 | +1.00(+1.56%) |
May 06, 2020 | 64.13 | 65.70 | 63.98 | 64.31 | 1,935,366 | +0.52(+0.82%) |
May 05, 2020 | 64.27 | 65.36 | 63.45 | 63.79 | 3,430,065 | +1.81(+2.93%) |
May 04, 2020 | 62.20 | 62.87 | 61.50 | 61.98 | 2,959,981 | +0.80(+1.30%) |
May 01, 2020 | 63.69 | 64.05 | 61.01 | 61.18 | 3,712,818 | -3.69(-5.69%) |
Apr 30, 2020 | 65.74 | 66.55 | 63.92 | 64.87 | 3,934,938 | -1.58(-2.38%) |
Apr 29, 2020 | 66.26 | 67.46 | 65.36 | 66.45 | 2,910,244 | +0.00(+0.00%) |
Apr 28, 2020 | 67.85 | 68.44 | 65.97 | 66.45 | 4,006,855 | -1.10(-1.63%) |
Apr 27, 2020 | 67.02 | 68.22 | 66.26 | 67.56 | 2,823,832 | +1.93(+2.95%) |
Apr 24, 2020 | 65.35 | 65.69 | 63.92 | 65.62 | 2,039,338 | +1.15(+1.78%) |
Apr 23, 2020 | 66.00 | 66.00 | 63.86 | 64.48 | 3,053,689 | -1.09(-1.67%) |
Apr 22, 2020 | 66.04 | 66.12 | 64.91 | 65.57 | 2,591,219 | +0.80(+1.24%) |
Apr 21, 2020 | 64.95 | 66.08 | 63.39 | 64.76 | 2,840,657 | -0.83(-1.27%) |
Apr 20, 2020 | 65.08 | 66.53 | 64.95 | 65.60 | 2,938,348 | +0.04(+0.05%) |
Apr 17, 2020 | 68.64 | 69.11 | 64.47 | 65.56 | 4,188,752 | -2.55(-3.75%) |
Apr 16, 2020 | 66.02 | 68.35 | 65.84 | 68.11 | 4,633,259 | +2.33(+3.54%) |
Apr 15, 2020 | 63.60 | 65.96 | 63.60 | 65.78 | 1,921,061 | +1.50(+2.33%) |
Apr 14, 2020 | 65.34 | 65.92 | 64.02 | 64.29 | 3,477,063 | +0.62(+0.98%) |
Apr 13, 2020 | 61.35 | 63.91 | 61.22 | 63.66 | 4,169,741 | +2.10(+3.42%) |
Apr 09, 2020 | 61.60 | 62.31 | 60.36 | 61.56 | 3,086,925 | +0.38(+0.62%) |
Apr 08, 2020 | 61.94 | 62.27 | 60.59 | 61.18 | 3,079,113 | -0.31(-0.50%) |
Apr 07, 2020 | 63.96 | 64.20 | 61.31 | 61.49 | 4,905,882 | -2.00(-3.15%) |
Apr 06, 2020 | 63.18 | 63.68 | 60.60 | 63.49 | 3,782,560 | +2.37(+3.88%) |
Apr 03, 2020 | 61.34 | 63.50 | 60.94 | 61.12 | 4,243,525 | -1.15(-1.85%) |
Apr 02, 2020 | 60.18 | 62.36 | 60.18 | 62.27 | 2,726,741 | +1.46(+2.39%) |
Apr 01, 2020 | 58.63 | 62.65 | 58.30 | 60.81 | 4,897,410 | +0.46(+0.75%) |
Mar 31, 2020 | 58.64 | 60.46 | 57.76 | 60.36 | 4,851,944 | +2.64(+4.58%) |
Mar 30, 2020 | 56.67 | 58.49 | 56.59 | 57.71 | 4,478,424 | +1.05(+1.85%) |
Mar 27, 2020 | 57.37 | 57.92 | 56.42 | 56.67 | 3,696,865 | -3.12(-5.22%) |
Mar 26, 2020 | 59.00 | 60.86 | 58.69 | 59.79 | 4,553,839 | +1.89(+3.26%) |
Mar 25, 2020 | 60.81 | 61.44 | 57.73 | 57.90 | 5,275,616 | -3.00(-4.92%) |
Mar 24, 2020 | 58.15 | 61.68 | 56.99 | 60.90 | 5,729,907 | +4.71(+8.38%) |
Mar 23, 2020 | 54.86 | 57.70 | 53.64 | 56.19 | 5,477,401 | +2.58(+4.82%) |
Mar 20, 2020 | 56.60 | 58.94 | 53.21 | 53.61 | 6,934,281 | -1.15(-2.10%) |
Mar 19, 2020 | 50.90 | 56.42 | 50.90 | 54.76 | 6,577,400 | +3.90(+7.67%) |
Mar 18, 2020 | 53.05 | 54.38 | 50.00 | 50.85 | 7,298,544 | -4.77(-8.57%) |
Mar 17, 2020 | 54.35 | 56.79 | 52.93 | 55.62 | 5,586,122 | +2.34(+4.38%) |
Mar 16, 2020 | 56.07 | 57.67 | 53.23 | 53.28 | 8,406,216 | -6.87(-11.43%) |
Mar 13, 2020 | 59.14 | 60.18 | 56.82 | 60.16 | 5,911,687 | +4.19(+7.49%) |
Mar 12, 2020 | 57.55 | 58.98 | 54.64 | 55.97 | 7,494,161 | -4.79(-7.88%) |
Mar 11, 2020 | 59.76 | 62.95 | 59.62 | 60.76 | 5,231,346 | -0.11(-0.19%) |
Mar 10, 2020 | 61.58 | 61.79 | 59.82 | 60.87 | 4,316,460 | +0.65(+1.08%) |
Mar 09, 2020 | 59.69 | 61.37 | 59.05 | 60.22 | 4,985,432 | -2.80(-4.45%) |
Mar 06, 2020 | 61.73 | 63.36 | 61.47 | 63.03 | 5,379,298 | -0.89(-1.39%) |
Mar 05, 2020 | 62.42 | 65.32 | 62.33 | 63.91 | 6,256,939 | +0.79(+1.26%) |
Mar 04, 2020 | 60.36 | 63.53 | 60.36 | 63.12 | 4,421,379 | +3.23(+5.39%) |
Mar 03, 2020 | 58.69 | 60.55 | 58.13 | 59.89 | 8,090,195 | +1.76(+3.03%) |