Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 112.94 | 114.55 | 111.48 | 113.71 | 983,500 | +1.46(+1.30%) |
Feb 25, 2021 | 114.53 | 115.07 | 111.20 | 112.25 | 1,468,961 | -2.90(-2.52%) |
Feb 24, 2021 | 112.61 | 115.54 | 112.26 | 115.15 | 946,188 | +2.35(+2.08%) |
Feb 23, 2021 | 113.93 | 114.00 | 109.34 | 112.80 | 1,325,681 | -1.52(-1.33%) |
Feb 22, 2021 | 117.42 | 117.64 | 114.26 | 114.32 | 856,415 | -3.67(-3.11%) |
Feb 19, 2021 | 118.99 | 119.51 | 117.88 | 117.99 | 726,800 | -0.25(-0.21%) |
Feb 18, 2021 | 120.74 | 120.74 | 117.12 | 118.24 | 728,223 | -2.71(-2.24%) |
Feb 17, 2021 | 122.00 | 122.49 | 119.31 | 120.95 | 598,079 | -1.83(-1.49%) |
Feb 16, 2021 | 125.29 | 127.68 | 122.30 | 122.78 | 1,162,058 | -2.49(-1.99%) |
Feb 12, 2021 | 122.41 | 125.63 | 122.14 | 125.27 | 744,900 | +2.27(+1.85%) |
Feb 11, 2021 | 119.94 | 124.87 | 119.45 | 123.00 | 1,454,885 | +3.78(+3.17%) |
Feb 10, 2021 | 115.17 | 119.92 | 115.09 | 119.22 | 1,148,209 | +5.05(+4.42%) |
Feb 09, 2021 | 113.34 | 116.17 | 113.34 | 114.17 | 914,996 | +0.67(+0.59%) |
Feb 08, 2021 | 114.14 | 114.70 | 112.58 | 113.50 | 632,715 | -0.03(-0.03%) |
Feb 05, 2021 | 113.62 | 114.41 | 111.93 | 113.53 | 878,100 | +0.10(+0.09%) |
Feb 04, 2021 | 113.55 | 114.17 | 112.69 | 113.43 | 726,005 | -0.40(-0.35%) |
Feb 03, 2021 | 118.90 | 119.05 | 112.54 | 113.83 | 1,077,555 | -3.90(-3.31%) |
Feb 02, 2021 | 122.20 | 124.48 | 117.73 | 117.73 | 1,504,670 | +0.24(+0.20%) |
Feb 01, 2021 | 116.91 | 119.32 | 116.15 | 117.49 | 1,259,963 | +2.44(+2.12%) |
Jan 29, 2021 | 114.35 | 116.38 | 113.26 | 115.05 | 1,150,000 | +0.16(+0.14%) |
Jan 28, 2021 | 111.08 | 115.99 | 110.56 | 114.89 | 1,072,303 | +5.34(+4.87%) |
Jan 27, 2021 | 110.31 | 111.50 | 107.71 | 109.55 | 957,773 | -3.80(-3.35%) |
Jan 26, 2021 | 116.05 | 116.78 | 112.54 | 113.35 | 913,175 | -2.38(-2.06%) |
Jan 25, 2021 | 117.17 | 117.89 | 114.25 | 115.73 | 830,987 | -1.09(-0.93%) |
Jan 22, 2021 | 117.88 | 118.51 | 116.08 | 116.82 | 914,700 | -1.46(-1.23%) |
Jan 21, 2021 | 119.70 | 119.97 | 117.54 | 118.28 | 709,611 | -1.39(-1.16%) |
Jan 20, 2021 | 119.88 | 120.18 | 118.16 | 119.67 | 861,210 | -0.16(-0.13%) |
Jan 19, 2021 | 117.30 | 119.97 | 116.54 | 119.83 | 1,025,705 | +4.33(+3.75%) |
Jan 15, 2021 | 115.01 | 115.74 | 113.77 | 115.50 | 808,400 | +0.26(+0.23%) |
Jan 14, 2021 | 115.14 | 116.04 | 113.64 | 115.24 | 694,241 | +0.49(+0.43%) |
Jan 13, 2021 | 115.86 | 117.29 | 114.73 | 114.75 | 869,969 | -0.94(-0.81%) |
Jan 12, 2021 | 115.44 | 117.61 | 115.02 | 115.69 | 814,073 | +0.29(+0.25%) |
Jan 11, 2021 | 112.50 | 115.81 | 111.44 | 115.40 | 874,485 | +2.91(+2.59%) |
Jan 08, 2021 | 109.36 | 112.77 | 109.36 | 112.49 | 1,215,400 | +3.92(+3.61%) |
Jan 07, 2021 | 106.82 | 108.80 | 106.52 | 108.57 | 1,824,521 | +2.33(+2.19%) |
Jan 06, 2021 | 103.79 | 107.28 | 103.79 | 106.24 | 1,480,325 | +1.41(+1.35%) |
Jan 05, 2021 | 103.22 | 105.33 | 103.00 | 104.83 | 858,123 | +1.10(+1.06%) |
Jan 04, 2021 | 104.84 | 104.98 | 103.07 | 103.73 | 1,279,746 | -0.34(-0.33%) |
Dec 31, 2020 | 104.07 | 104.07 | 104.07 | 553,077 | +0.88(+0.85%) | |
Dec 30, 2020 | 103.14 | 104.05 | 102.59 | 103.19 | 553,077 | +0.48(+0.47%) |
Dec 29, 2020 | 103.37 | 103.64 | 101.18 | 102.71 | 549,151 | -0.17(-0.17%) |
Dec 28, 2020 | 106.14 | 106.55 | 102.78 | 102.88 | 582,003 | -2.43(-2.31%) |
Dec 24, 2020 | 104.89 | 106.22 | 104.66 | 105.31 | 277,700 | +0.45(+0.43%) |
Dec 23, 2020 | 105.05 | 105.40 | 103.34 | 104.86 | 618,868 | -0.03(-0.03%) |
Dec 22, 2020 | 104.10 | 105.58 | 103.84 | 104.89 | 523,093 | +1.22(+1.18%) |
Dec 21, 2020 | 103.36 | 103.70 | 99.51 | 103.67 | 1,097,981 | -1.33(-1.27%) |
Dec 18, 2020 | 104.01 | 105.51 | 103.07 | 105.00 | 2,669,300 | +1.38(+1.33%) |
Dec 17, 2020 | 100.36 | 103.93 | 99.46 | 103.62 | 1,194,002 | +3.49(+3.49%) |
Dec 16, 2020 | 100.44 | 101.15 | 99.70 | 100.13 | 939,898 | +0.12(+0.12%) |
Dec 15, 2020 | 98.82 | 100.42 | 98.05 | 100.01 | 1,218,976 | +2.08(+2.12%) |
Dec 14, 2020 | 96.00 | 98.45 | 95.79 | 97.93 | 1,869,366 | +2.70(+2.84%) |
Dec 11, 2020 | 94.34 | 95.66 | 93.52 | 95.23 | 1,113,600 | +0.05(+0.05%) |
Dec 10, 2020 | 95.14 | 96.29 | 94.19 | 95.18 | 2,249,586 | +2.87(+3.11%) |
Dec 09, 2020 | 94.22 | 95.16 | 91.87 | 92.31 | 1,166,280 | -1.94(-2.06%) |
Dec 08, 2020 | 93.35 | 95.29 | 93.01 | 94.25 | 1,386,882 | +0.82(+0.88%) |
Dec 07, 2020 | 95.31 | 96.75 | 92.02 | 93.43 | 1,373,669 | -1.97(-2.06%) |
Dec 04, 2020 | 93.36 | 95.46 | 93.22 | 95.40 | 1,707,300 | +1.93(+2.06%) |
Dec 03, 2020 | 93.00 | 93.80 | 91.97 | 93.47 | 1,855,609 | +0.26(+0.28%) |
Dec 02, 2020 | 95.66 | 96.11 | 92.96 | 93.21 | 1,834,636 | -2.56(-2.67%) |
Dec 01, 2020 | 96.35 | 96.81 | 94.61 | 95.77 | 1,959,283 | -0.37(-0.38%) |
Nov 30, 2020 | 98.00 | 99.00 | 96.00 | 96.14 | 2,973,551 | -1.26(-1.29%) |
Nov 27, 2020 | 95.17 | 97.45 | 94.75 | 97.40 | 686,400 | +2.75(+2.91%) |
Nov 25, 2020 | 94.88 | 95.47 | 93.11 | 94.65 | 1,402,800 | -0.01(-0.01%) |
Nov 24, 2020 | 100.09 | 100.61 | 94.56 | 94.66 | 2,637,520 | -5.21(-5.22%) |
Nov 23, 2020 | 102.50 | 102.60 | 98.63 | 99.87 | 2,246,653 | -3.46(-3.35%) |
Nov 20, 2020 | 104.19 | 104.85 | 102.71 | 103.33 | 1,474,700 | -0.83(-0.80%) |
Nov 19, 2020 | 103.76 | 104.80 | 103.01 | 104.16 | 934,535 | +1.02(+0.99%) |
Nov 18, 2020 | 105.00 | 105.25 | 103.05 | 103.14 | 1,496,441 | -1.83(-1.74%) |
Nov 17, 2020 | 104.88 | 105.08 | 103.71 | 104.97 | 849,515 | -0.39(-0.37%) |
Nov 16, 2020 | 107.60 | 107.60 | 104.11 | 105.36 | 1,318,912 | +0.75(+0.72%) |
Nov 13, 2020 | 103.89 | 105.50 | 103.33 | 104.61 | 1,171,200 | +1.17(+1.13%) |
Nov 12, 2020 | 101.48 | 103.74 | 100.65 | 103.44 | 1,071,329 | +1.71(+1.68%) |
Nov 11, 2020 | 101.16 | 102.61 | 100.43 | 101.73 | 1,149,683 | +1.79(+1.79%) |
Nov 10, 2020 | 101.83 | 102.29 | 98.62 | 99.94 | 1,337,990 | -1.97(-1.93%) |
Nov 09, 2020 | 120.48 | 120.48 | 99.70 | 101.91 | 2,157,530 | -1.40(-1.36%) |
Nov 06, 2020 | 102.40 | 104.22 | 102.27 | 103.31 | 647,700 | +0.83(+0.81%) |
Nov 05, 2020 | 102.42 | 103.87 | 101.50 | 102.48 | 1,005,559 | +0.97(+0.96%) |
Nov 04, 2020 | 97.71 | 103.64 | 96.60 | 101.51 | 1,423,063 | +6.00(+6.28%) |
Nov 03, 2020 | 91.17 | 96.37 | 91.17 | 95.51 | 1,163,065 | +6.98(+7.88%) |
Nov 02, 2020 | 88.78 | 90.13 | 87.16 | 88.53 | 851,703 | +0.76(+0.87%) |
Oct 30, 2020 | 89.03 | 89.61 | 86.43 | 87.77 | 780,000 | -1.62(-1.81%) |
Oct 29, 2020 | 89.08 | 89.91 | 87.10 | 89.39 | 825,549 | +0.46(+0.52%) |
Oct 28, 2020 | 90.10 | 90.59 | 88.70 | 88.93 | 669,304 | -2.56(-2.80%) |
Oct 27, 2020 | 91.89 | 92.91 | 91.44 | 91.49 | 477,708 | +0.18(+0.20%) |
Oct 26, 2020 | 93.15 | 94.04 | 90.78 | 91.31 | 762,827 | -2.71(-2.88%) |
Oct 23, 2020 | 93.80 | 94.11 | 92.21 | 94.02 | 544,600 | +0.62(+0.66%) |
Oct 22, 2020 | 92.43 | 94.70 | 91.81 | 93.40 | 665,166 | +0.99(+1.07%) |
Oct 21, 2020 | 93.54 | 94.99 | 92.33 | 92.41 | 751,801 | -0.75(-0.81%) |
Oct 20, 2020 | 91.23 | 94.25 | 91.23 | 93.16 | 1,260,686 | +1.90(+2.08%) |
Oct 19, 2020 | 92.68 | 93.32 | 90.87 | 91.26 | 749,508 | -1.14(-1.23%) |
Oct 16, 2020 | 92.94 | 94.07 | 92.22 | 92.40 | 488,800 | +0.20(+0.22%) |
Oct 15, 2020 | 91.45 | 92.90 | 91.31 | 92.20 | 595,182 | -0.41(-0.44%) |
Oct 14, 2020 | 94.93 | 95.19 | 91.61 | 92.61 | 1,010,770 | -2.27(-2.39%) |
Oct 13, 2020 | 94.19 | 96.38 | 94.19 | 94.88 | 931,725 | -0.13(-0.14%) |
Oct 12, 2020 | 94.99 | 95.22 | 93.73 | 95.01 | 841,099 | +0.53(+0.56%) |
Oct 09, 2020 | 93.34 | 94.52 | 93.06 | 94.48 | 578,500 | +1.77(+1.91%) |
Oct 08, 2020 | 92.25 | 93.32 | 91.50 | 92.71 | 725,386 | +1.18(+1.29%) |
Oct 07, 2020 | 89.77 | 91.84 | 89.54 | 91.53 | 1,045,583 | +2.68(+3.02%) |
Oct 06, 2020 | 89.27 | 91.22 | 88.51 | 88.85 | 964,211 | -0.62(-0.69%) |
Oct 05, 2020 | 86.71 | 89.53 | 86.50 | 89.47 | 900,320 | +3.59(+4.18%) |
Oct 02, 2020 | 84.94 | 86.50 | 82.88 | 85.88 | 981,300 | -0.45(-0.52%) |
Oct 01, 2020 | 86.46 | 87.03 | 85.53 | 86.33 | 892,200 | +0.67(+0.78%) |
Sep 30, 2020 | 84.98 | 86.48 | 84.82 | 85.66 | 1,134,424 | +0.47(+0.55%) |
Sep 29, 2020 | 83.95 | 85.82 | 83.55 | 85.19 | 612,555 | +1.08(+1.28%) |
Sep 28, 2020 | 83.21 | 84.66 | 83.07 | 84.11 | 842,614 | +2.13(+2.60%) |
Sep 25, 2020 | 80.39 | 82.12 | 79.65 | 81.98 | 957,100 | +1.19(+1.47%) |
Sep 24, 2020 | 83.55 | 83.56 | 80.30 | 80.79 | 1,054,242 | -3.11(-3.71%) |
Sep 23, 2020 | 85.07 | 85.42 | 83.55 | 83.90 | 1,637,470 | -1.27(-1.49%) |
Sep 22, 2020 | 85.31 | 85.81 | 84.40 | 85.17 | 1,302,816 | -0.38(-0.44%) |
Sep 21, 2020 | 83.62 | 85.72 | 81.60 | 85.55 | 1,958,136 | +0.68(+0.80%) |
Sep 18, 2020 | 85.28 | 86.96 | 83.77 | 84.87 | 30,838,700 | +0.64(+0.76%) |
Sep 17, 2020 | 83.36 | 84.36 | 82.74 | 84.23 | 1,140,322 | +0.06(+0.07%) |
Sep 16, 2020 | 84.87 | 84.98 | 84.07 | 84.17 | 1,626,755 | -0.15(-0.18%) |
Sep 15, 2020 | 84.87 | 85.10 | 82.94 | 84.32 | 1,255,647 | +0.41(+0.49%) |
Sep 14, 2020 | 83.97 | 84.32 | 83.01 | 83.91 | 1,272,734 | +1.21(+1.46%) |
Sep 11, 2020 | 84.72 | 84.72 | 81.62 | 82.70 | 1,215,900 | -1.18(-1.41%) |
Sep 10, 2020 | 84.88 | 86.39 | 83.37 | 83.88 | 1,363,603 | -0.92(-1.08%) |
Sep 09, 2020 | 83.96 | 85.51 | 83.04 | 84.80 | 1,539,893 | +1.73(+2.08%) |
Sep 08, 2020 | 81.24 | 85.28 | 80.31 | 83.07 | 2,681,844 | -0.88(-1.05%) |
Sep 04, 2020 | 86.96 | 87.48 | 82.52 | 83.95 | 1,537,200 | -2.45(-2.84%) |
Sep 03, 2020 | 89.30 | 89.43 | 84.50 | 86.40 | 849,626 | -3.04(-3.40%) |
Sep 02, 2020 | 90.67 | 90.89 | 88.15 | 89.44 | 1,258,086 | -1.24(-1.37%) |
Sep 01, 2020 | 94.38 | 95.70 | 90.39 | 90.68 | 1,432,299 | -1.82(-1.97%) |
Aug 31, 2020 | 88.00 | 93.09 | 87.00 | 92.50 | 1,986,199 | +4.84(+5.52%) |
Aug 28, 2020 | 87.85 | 88.15 | 87.30 | 87.66 | 639,800 | -0.05(-0.06%) |
Aug 27, 2020 | 89.06 | 89.54 | 86.51 | 87.71 | 526,593 | -1.00(-1.13%) |
Aug 26, 2020 | 88.31 | 88.74 | 87.25 | 88.71 | 645,236 | +0.36(+0.41%) |
Aug 25, 2020 | 88.22 | 88.70 | 87.53 | 88.35 | 673,647 | -0.11(-0.12%) |
Aug 24, 2020 | 88.00 | 89.69 | 87.98 | 88.46 | 885,161 | +1.97(+2.28%) |
Aug 21, 2020 | 86.26 | 87.15 | 85.69 | 86.49 | 591,300 | -0.05(-0.06%) |
Aug 20, 2020 | 86.60 | 86.88 | 85.51 | 86.54 | 774,946 | -0.59(-0.68%) |
Aug 19, 2020 | 89.44 | 89.44 | 86.94 | 87.13 | 846,672 | -1.87(-2.10%) |
Aug 18, 2020 | 91.00 | 91.43 | 87.72 | 89.00 | 738,286 | -2.03(-2.23%) |
Aug 17, 2020 | 87.92 | 91.95 | 87.24 | 91.03 | 1,283,993 | +4.01(+4.61%) |
Aug 14, 2020 | 88.20 | 88.39 | 86.57 | 87.02 | 416,900 | -1.39(-1.57%) |
Aug 13, 2020 | 87.51 | 88.86 | 87.13 | 88.41 | 580,658 | +0.61(+0.69%) |
Aug 12, 2020 | 85.68 | 88.19 | 85.11 | 87.80 | 748,391 | +2.90(+3.42%) |
Aug 11, 2020 | 87.68 | 87.68 | 84.69 | 84.90 | 908,154 | -2.69(-3.07%) |
Aug 10, 2020 | 88.46 | 88.49 | 86.73 | 87.59 | 561,100 | -0.58(-0.66%) |
Aug 07, 2020 | 87.68 | 88.87 | 86.85 | 88.17 | 552,400 | -0.02(-0.02%) |
Aug 06, 2020 | 89.73 | 90.88 | 87.83 | 88.19 | 605,648 | -1.43(-1.60%) |
Aug 05, 2020 | 88.59 | 89.86 | 87.55 | 89.62 | 436,574 | +1.44(+1.63%) |
Aug 04, 2020 | 89.65 | 90.00 | 87.35 | 88.18 | 503,208 | -1.99(-2.21%) |
Aug 03, 2020 | 88.37 | 91.18 | 88.01 | 90.17 | 993,412 | +2.83(+3.24%) |
Jul 31, 2020 | 88.64 | 88.64 | 86.01 | 87.34 | 939,800 | -0.76(-0.86%) |
Jul 30, 2020 | 88.30 | 90.99 | 85.51 | 88.10 | 1,963,317 | +6.58(+8.07%) |
Jul 29, 2020 | 81.17 | 82.29 | 81.17 | 81.52 | 755,897 | +0.84(+1.04%) |
Jul 28, 2020 | 83.04 | 83.63 | 80.64 | 80.68 | 526,363 | -2.57(-3.09%) |
Jul 27, 2020 | 82.00 | 83.76 | 82.00 | 83.25 | 563,875 | +1.61(+1.97%) |
Jul 24, 2020 | 82.83 | 82.86 | 80.84 | 81.64 | 954,200 | -1.84(-2.20%) |
Jul 23, 2020 | 85.14 | 85.90 | 83.09 | 83.48 | 904,427 | -1.56(-1.83%) |
Jul 22, 2020 | 86.41 | 86.91 | 84.27 | 85.04 | 889,088 | -0.94(-1.09%) |
Jul 21, 2020 | 86.90 | 86.90 | 85.32 | 85.98 | 981,121 | +0.12(+0.14%) |
Jul 20, 2020 | 85.55 | 86.79 | 85.16 | 85.86 | 549,928 | +0.51(+0.60%) |
Jul 17, 2020 | 83.64 | 85.57 | 83.06 | 85.35 | 687,800 | +1.82(+2.18%) |
Jul 16, 2020 | 83.44 | 84.00 | 82.81 | 83.53 | 1,512,013 | -0.18(-0.22%) |
Jul 15, 2020 | 80.46 | 84.17 | 80.46 | 83.71 | 1,942,264 | +4.39(+5.53%) |
Jul 14, 2020 | 77.39 | 79.40 | 76.28 | 79.32 | 1,481,536 | +1.85(+2.39%) |
Jul 13, 2020 | 78.66 | 80.53 | 76.96 | 77.47 | 1,829,619 | -0.54(-0.69%) |
Jul 10, 2020 | 78.76 | 78.98 | 77.25 | 78.01 | 1,494,900 | -1.14(-1.44%) |
Jul 09, 2020 | 76.21 | 79.23 | 76.21 | 79.15 | 1,254,902 | +2.93(+3.84%) |
Jul 08, 2020 | 74.00 | 76.28 | 73.91 | 76.22 | 944,679 | +2.49(+3.38%) |
Jul 07, 2020 | 72.90 | 74.41 | 72.53 | 73.73 | 1,037,823 | +0.20(+0.27%) |
Jul 06, 2020 | 73.41 | 73.73 | 72.80 | 73.53 | 611,372 | +0.79(+1.09%) |
Jul 02, 2020 | 73.98 | 74.20 | 72.57 | 72.74 | 535,400 | -0.63(-0.86%) |
Jul 01, 2020 | 73.52 | 73.92 | 72.71 | 73.37 | 1,069,525 | +0.07(+0.10%) |
Jun 30, 2020 | 71.85 | 73.36 | 71.27 | 73.30 | 798,943 | +1.36(+1.89%) |
Jun 29, 2020 | 73.63 | 73.63 | 71.42 | 71.94 | 1,651,770 | -1.12(-1.53%) |
Jun 26, 2020 | 73.24 | 74.00 | 71.09 | 73.06 | 3,131,100 | -0.23(-0.31%) |
Jun 25, 2020 | 72.40 | 73.90 | 72.02 | 73.29 | 2,842,476 | +2.82(+4.00%) |
Jun 24, 2020 | 70.99 | 71.28 | 69.52 | 70.47 | 1,250,211 | -0.90(-1.26%) |
Jun 23, 2020 | 72.00 | 72.12 | 71.11 | 71.37 | 1,369,522 | -0.31(-0.43%) |
Jun 22, 2020 | 70.98 | 71.91 | 70.70 | 71.68 | 1,202,169 | +0.46(+0.65%) |
Jun 19, 2020 | 71.44 | 72.22 | 70.96 | 71.22 | 1,498,600 | +0.43(+0.61%) |
Jun 18, 2020 | 70.98 | 71.60 | 70.31 | 70.79 | 1,490,434 | -0.48(-0.67%) |
Jun 17, 2020 | 72.39 | 72.39 | 70.93 | 71.27 | 675,208 | -0.35(-0.49%) |
Jun 16, 2020 | 72.72 | 73.19 | 70.41 | 71.62 | 1,282,992 | +1.30(+1.85%) |
Jun 15, 2020 | 71.00 | 71.46 | 68.86 | 70.32 | 3,573,566 | +0.75(+1.08%) |
Jun 12, 2020 | 70.90 | 71.08 | 68.92 | 69.57 | 4,717,800 | +0.92(+1.34%) |
Jun 11, 2020 | 68.01 | 70.67 | 67.97 | 68.65 | 3,868,759 | -5.98(-8.01%) |
Jun 10, 2020 | 75.01 | 75.70 | 74.32 | 74.63 | 1,070,565 | -0.20(-0.27%) |
Jun 09, 2020 | 75.21 | 75.74 | 74.52 | 74.83 | 971,638 | -0.50(-0.66%) |
Jun 08, 2020 | 73.88 | 75.56 | 73.39 | 75.33 | 1,325,710 | +0.63(+0.84%) |
Jun 05, 2020 | 78.22 | 78.44 | 74.44 | 74.70 | 1,143,800 | -2.21(-2.87%) |
Jun 04, 2020 | 77.88 | 78.93 | 75.74 | 76.91 | 1,655,501 | -2.13(-2.69%) |
Jun 03, 2020 | 78.26 | 79.19 | 77.72 | 79.04 | 794,590 | +1.03(+1.32%) |
Jun 02, 2020 | 76.61 | 78.65 | 76.06 | 78.01 | 1,387,130 | +1.37(+1.79%) |
Jun 01, 2020 | 77.34 | 77.93 | 76.53 | 76.64 | 1,116,614 | -1.09(-1.40%) |
May 29, 2020 | 77.76 | 79.32 | 76.40 | 77.73 | 9,449,700 | +0.83(+1.08%) |
May 28, 2020 | 74.23 | 77.31 | 73.57 | 76.90 | 2,532,442 | +3.41(+4.64%) |
May 27, 2020 | 76.49 | 76.92 | 72.36 | 73.49 | 2,828,999 | -3.00(-3.92%) |
May 26, 2020 | 80.12 | 80.52 | 76.32 | 76.49 | 1,492,112 | -2.03(-2.59%) |
May 22, 2020 | 77.89 | 78.81 | 77.75 | 78.52 | 560,000 | +0.22(+0.28%) |
May 21, 2020 | 78.28 | 79.20 | 77.22 | 78.30 | 1,408,760 | -0.25(-0.32%) |
May 20, 2020 | 78.59 | 79.93 | 78.05 | 78.55 | 1,143,060 | +1.78(+2.32%) |
May 19, 2020 | 76.14 | 77.54 | 75.68 | 76.77 | 1,585,244 | +1.03(+1.36%) |
May 18, 2020 | 75.00 | 77.60 | 74.99 | 75.74 | 871,070 | +2.25(+3.06%) |
May 15, 2020 | 70.17 | 74.32 | 69.63 | 73.49 | 865,200 | +3.30(+4.70%) |
May 14, 2020 | 70.02 | 71.01 | 69.02 | 70.19 | 1,617,436 | -0.94(-1.32%) |
May 13, 2020 | 71.08 | 74.10 | 70.56 | 71.13 | 1,822,316 | +0.23(+0.32%) |
May 12, 2020 | 73.18 | 73.70 | 70.88 | 70.90 | 785,259 | -2.31(-3.16%) |
May 11, 2020 | 72.20 | 74.09 | 71.96 | 73.21 | 1,461,163 | +1.25(+1.74%) |
May 08, 2020 | 72.30 | 73.40 | 70.74 | 71.96 | 1,020,000 | +0.93(+1.31%) |
May 07, 2020 | 73.25 | 73.34 | 70.47 | 71.03 | 1,324,719 | -0.58(-0.81%) |
May 06, 2020 | 69.44 | 72.76 | 68.28 | 71.61 | 1,490,760 | +3.72(+5.48%) |
May 05, 2020 | 65.00 | 69.43 | 65.00 | 67.89 | 1,244,922 | +1.33(+2.00%) |
May 04, 2020 | 66.86 | 66.88 | 65.34 | 66.56 | 1,311,209 | -0.05(-0.08%) |
May 01, 2020 | 67.95 | 67.95 | 65.02 | 66.61 | 1,331,900 | -2.54(-3.67%) |
Apr 30, 2020 | 67.95 | 69.56 | 67.06 | 69.15 | 1,848,179 | +0.26(+0.38%) |
Apr 29, 2020 | 66.11 | 69.54 | 66.11 | 68.89 | 1,688,328 | +5.97(+9.49%) |
Apr 28, 2020 | 63.92 | 64.32 | 62.51 | 62.92 | 1,140,148 | -0.30(-0.47%) |
Apr 27, 2020 | 61.18 | 63.68 | 60.73 | 63.22 | 1,135,898 | +2.83(+4.69%) |
Apr 24, 2020 | 59.26 | 60.73 | 58.56 | 60.39 | 811,700 | +1.74(+2.97%) |
Apr 23, 2020 | 58.78 | 60.11 | 58.19 | 58.65 | 1,031,403 | +0.39(+0.67%) |
Apr 22, 2020 | 58.17 | 58.71 | 57.47 | 58.26 | 622,496 | +1.12(+1.96%) |
Apr 21, 2020 | 57.71 | 58.91 | 56.70 | 57.14 | 822,340 | -1.72(-2.92%) |
Apr 20, 2020 | 56.78 | 59.70 | 56.78 | 58.86 | 1,093,552 | +1.10(+1.90%) |
Apr 17, 2020 | 57.62 | 58.00 | 56.74 | 57.76 | 753,600 | +2.00(+3.59%) |
Apr 16, 2020 | 55.84 | 56.86 | 54.21 | 55.76 | 828,095 | +0.54(+0.98%) |
Apr 15, 2020 | 55.00 | 56.47 | 54.69 | 55.22 | 847,555 | -1.44(-2.54%) |
Apr 14, 2020 | 56.25 | 57.34 | 55.53 | 56.66 | 1,307,230 | +1.99(+3.64%) |
Apr 13, 2020 | 56.16 | 56.16 | 53.88 | 54.67 | 1,033,458 | -1.79(-3.17%) |
Apr 09, 2020 | 56.32 | 57.30 | 55.19 | 56.46 | 1,006,300 | +1.36(+2.47%) |
Apr 08, 2020 | 53.35 | 55.55 | 52.42 | 55.10 | 817,049 | +2.38(+4.51%) |
Apr 07, 2020 | 53.64 | 55.00 | 52.41 | 52.72 | 1,077,263 | +0.33(+0.63%) |
Apr 06, 2020 | 51.41 | 52.95 | 50.55 | 52.39 | 1,699,234 | +3.46(+7.07%) |
Apr 03, 2020 | 49.56 | 50.77 | 47.59 | 48.93 | 784,800 | -1.01(-2.02%) |
Apr 02, 2020 | 47.52 | 50.04 | 47.01 | 49.94 | 920,333 | +1.92(+4.00%) |
Apr 01, 2020 | 49.69 | 50.34 | 47.41 | 48.02 | 1,167,875 | -3.93(-7.56%) |
Mar 31, 2020 | 50.20 | 52.48 | 50.01 | 51.95 | 1,049,001 | +1.50(+2.97%) |
Mar 30, 2020 | 49.22 | 50.70 | 48.45 | 50.45 | 1,118,208 | +1.53(+3.13%) |
Mar 27, 2020 | 48.21 | 49.95 | 47.09 | 48.92 | 1,457,900 | -1.51(-2.99%) |
Mar 26, 2020 | 49.02 | 51.64 | 48.06 | 50.43 | 1,009,042 | +2.10(+4.35%) |
Mar 25, 2020 | 45.85 | 50.24 | 45.67 | 48.33 | 1,916,752 | +2.33(+5.07%) |
Mar 24, 2020 | 42.58 | 47.56 | 42.58 | 46.00 | 1,732,713 | +5.31(+13.05%) |
Mar 23, 2020 | 39.02 | 42.16 | 37.15 | 40.69 | 1,534,617 | +1.49(+3.80%) |
Mar 20, 2020 | 40.74 | 42.89 | 38.39 | 39.20 | 1,377,300 | -1.41(-3.47%) |
Mar 19, 2020 | 37.44 | 42.43 | 35.44 | 40.61 | 1,425,525 | +3.66(+9.91%) |
Mar 18, 2020 | 40.27 | 42.03 | 31.04 | 36.95 | 1,321,530 | -5.96(-13.89%) |
Mar 17, 2020 | 39.49 | 43.47 | 37.73 | 42.91 | 1,426,857 | +3.97(+10.20%) |
Mar 16, 2020 | 43.91 | 44.22 | 38.55 | 38.94 | 1,486,256 | -8.98(-18.74%) |
Mar 13, 2020 | 46.31 | 48.30 | 42.88 | 47.92 | 2,034,800 | +3.91(+8.88%) |
Mar 12, 2020 | 42.76 | 44.26 | 40.98 | 44.01 | 1,772,342 | -2.04(-4.43%) |
Mar 11, 2020 | 46.20 | 46.56 | 45.13 | 46.05 | 1,889,478 | -1.44(-3.03%) |
Mar 10, 2020 | 45.65 | 47.61 | 43.61 | 47.49 | 1,606,156 | +3.44(+7.81%) |
Mar 09, 2020 | 45.72 | 46.50 | 43.15 | 44.05 | 1,396,614 | -4.86(-9.94%) |
Mar 06, 2020 | 50.24 | 51.12 | 47.73 | 48.91 | 1,449,800 | -2.77(-5.36%) |
Mar 05, 2020 | 53.49 | 53.63 | 51.13 | 51.68 | 879,258 | -3.21(-5.85%) |
Mar 04, 2020 | 53.51 | 55.54 | 53.18 | 54.89 | 992,442 | +2.42(+4.61%) |
Mar 03, 2020 | 53.20 | 54.47 | 51.42 | 52.47 | 1,589,028 | -0.87(-1.63%) |