Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 111.26 | 112.55 | 110.05 | 112.36 | 64,446 | +0.26(+0.23%) |
Apr 29, 2021 | 111.81 | 113.73 | 110.74 | 112.11 | 49,167 | +1.12(+1.01%) |
Apr 28, 2021 | 112.76 | 112.97 | 110.96 | 110.99 | 62,581 | -1.40(-1.25%) |
Apr 27, 2021 | 113.00 | 113.62 | 111.99 | 112.39 | 38,372 | -1.27(-1.12%) |
Apr 26, 2021 | 115.36 | 115.39 | 113.62 | 113.66 | 34,701 | -1.93(-1.67%) |
Apr 23, 2021 | 114.83 | 116.35 | 114.83 | 115.60 | 40,081 | +1.41(+1.24%) |
Apr 22, 2021 | 113.75 | 114.91 | 113.63 | 114.19 | 31,604 | +0.13(+0.12%) |
Apr 21, 2021 | 113.53 | 115.52 | 112.88 | 114.05 | 42,503 | -0.36(-0.31%) |
Apr 20, 2021 | 112.71 | 114.87 | 112.71 | 114.41 | 47,530 | +1.23(+1.09%) |
Apr 19, 2021 | 113.77 | 113.77 | 112.54 | 113.18 | 33,277 | -0.70(-0.62%) |
Apr 16, 2021 | 113.90 | 113.90 | 112.81 | 113.88 | 32,065 | +0.71(+0.63%) |
Apr 15, 2021 | 111.97 | 113.18 | 110.78 | 113.17 | 36,801 | +1.68(+1.51%) |
Apr 14, 2021 | 110.55 | 112.00 | 110.55 | 111.49 | 29,407 | +0.75(+0.68%) |
Apr 13, 2021 | 110.04 | 111.88 | 109.09 | 110.74 | 31,249 | +0.04(+0.03%) |
Apr 12, 2021 | 110.39 | 111.41 | 109.37 | 110.71 | 30,291 | +0.62(+0.56%) |
Apr 09, 2021 | 109.67 | 110.86 | 109.33 | 110.09 | 42,085 | +0.07(+0.06%) |
Apr 08, 2021 | 109.22 | 110.17 | 108.54 | 110.02 | 39,478 | +0.74(+0.68%) |
Apr 07, 2021 | 109.85 | 110.45 | 108.74 | 109.28 | 45,665 | -0.99(-0.89%) |
Apr 06, 2021 | 110.17 | 110.48 | 108.68 | 110.27 | 54,708 | +0.12(+0.11%) |
Apr 05, 2021 | 110.21 | 111.31 | 109.46 | 110.15 | 46,314 | +0.35(+0.32%) |
Apr 01, 2021 | 110.32 | 110.44 | 108.84 | 109.80 | 40,503 | -0.26(-0.23%) |
Mar 31, 2021 | 110.30 | 111.98 | 108.08 | 110.05 | 84,926 | -0.01(-0.01%) |
Mar 30, 2021 | 111.44 | 111.44 | 109.92 | 110.06 | 47,599 | -1.94(-1.74%) |
Mar 29, 2021 | 110.56 | 112.09 | 109.68 | 112.00 | 52,798 | +0.53(+0.48%) |
Mar 26, 2021 | 111.17 | 112.36 | 110.07 | 111.47 | 36,495 | +1.16(+1.05%) |
Mar 25, 2021 | 110.84 | 112.34 | 108.51 | 110.32 | 52,323 | -0.54(-0.49%) |
Mar 24, 2021 | 110.52 | 112.66 | 109.60 | 110.86 | 90,454 | +0.98(+0.89%) |
Mar 23, 2021 | 107.82 | 111.73 | 106.85 | 109.88 | 37,543 | +0.89(+0.82%) |
Mar 22, 2021 | 111.89 | 111.89 | 107.44 | 108.99 | 50,769 | -2.99(-2.67%) |
Mar 19, 2021 | 109.82 | 112.63 | 109.48 | 111.98 | 226,882 | +2.01(+1.83%) |
Mar 18, 2021 | 109.73 | 110.40 | 108.92 | 109.97 | 55,249 | -0.31(-0.28%) |
Mar 17, 2021 | 114.75 | 114.75 | 110.06 | 110.28 | 53,385 | -3.85(-3.37%) |
Mar 16, 2021 | 112.92 | 114.48 | 112.25 | 114.13 | 40,808 | +0.28(+0.24%) |
Mar 15, 2021 | 111.84 | 114.57 | 111.56 | 113.85 | 54,979 | +1.33(+1.18%) |
Mar 12, 2021 | 112.12 | 113.21 | 110.87 | 112.53 | 86,280 | +0.75(+0.67%) |
Mar 11, 2021 | 110.61 | 112.19 | 110.50 | 111.78 | 57,089 | +0.29(+0.26%) |
Mar 10, 2021 | 109.50 | 113.12 | 108.14 | 111.48 | 62,751 | +1.81(+1.65%) |
Mar 09, 2021 | 109.42 | 110.73 | 109.25 | 109.67 | 69,381 | +0.01(+0.01%) |
Mar 08, 2021 | 106.86 | 109.88 | 105.73 | 109.66 | 78,589 | +3.10(+2.91%) |
Mar 05, 2021 | 102.97 | 106.92 | 102.78 | 106.56 | 74,533 | +4.28(+4.18%) |
Mar 04, 2021 | 100.83 | 104.74 | 100.83 | 102.28 | 64,896 | +1.48(+1.47%) |
Mar 03, 2021 | 101.32 | 102.32 | 100.01 | 100.80 | 54,888 | -0.20(-0.20%) |
Mar 02, 2021 | 101.49 | 101.73 | 99.46 | 101.00 | 40,269 | -0.48(-0.47%) |
Mar 01, 2021 | 100.92 | 103.42 | 100.92 | 101.48 | 67,119 | +1.62(+1.62%) |
Feb 26, 2021 | 101.69 | 103.13 | 99.77 | 99.87 | 92,319 | -0.77(-0.77%) |
Feb 25, 2021 | 100.10 | 102.01 | 99.10 | 100.64 | 78,220 | +1.09(+1.09%) |
Feb 24, 2021 | 98.96 | 99.83 | 97.84 | 99.56 | 90,485 | +1.31(+1.34%) |
Feb 23, 2021 | 96.40 | 99.18 | 95.05 | 98.24 | 57,827 | +2.25(+2.34%) |
Feb 22, 2021 | 96.11 | 96.49 | 94.49 | 95.99 | 61,101 | -0.83(-0.86%) |
Feb 19, 2021 | 97.05 | 97.88 | 95.56 | 96.83 | 101,001 | -0.73(-0.75%) |
Feb 18, 2021 | 97.71 | 98.70 | 96.85 | 97.55 | 97,043 | -0.02(-0.02%) |
Feb 17, 2021 | 96.29 | 98.64 | 96.21 | 97.57 | 65,601 | +1.33(+1.38%) |
Feb 16, 2021 | 96.40 | 96.95 | 95.16 | 96.24 | 99,195 | +0.00(+0.00%) |
Feb 12, 2021 | 98.90 | 99.32 | 95.51 | 96.24 | 101,318 | -2.97(-2.99%) |
Feb 11, 2021 | 98.48 | 99.32 | 97.85 | 99.21 | 70,915 | +0.51(+0.52%) |
Feb 10, 2021 | 99.18 | 99.80 | 98.29 | 98.70 | 57,549 | -0.24(-0.24%) |
Feb 09, 2021 | 98.76 | 99.46 | 97.51 | 98.93 | 44,672 | +0.61(+0.62%) |
Feb 08, 2021 | 99.04 | 99.04 | 96.82 | 98.32 | 35,562 | -0.07(-0.07%) |
Feb 05, 2021 | 97.56 | 98.41 | 97.12 | 98.38 | 41,289 | +1.68(+1.74%) |
Feb 04, 2021 | 95.00 | 96.97 | 95.00 | 96.70 | 44,688 | +1.38(+1.45%) |
Feb 03, 2021 | 95.56 | 97.37 | 94.22 | 95.32 | 47,465 | -1.03(-1.07%) |
Feb 02, 2021 | 96.78 | 98.65 | 94.73 | 96.35 | 42,417 | +0.04(+0.04%) |
Feb 01, 2021 | 96.09 | 97.05 | 95.25 | 96.32 | 50,216 | +0.51(+0.53%) |
Jan 29, 2021 | 94.99 | 96.60 | 94.11 | 95.81 | 88,931 | +0.43(+0.45%) |
Jan 28, 2021 | 97.46 | 98.98 | 94.81 | 95.38 | 77,024 | -0.97(-1.01%) |
Jan 27, 2021 | 96.01 | 96.82 | 94.55 | 96.35 | 95,551 | -0.99(-1.02%) |
Jan 26, 2021 | 99.32 | 99.32 | 96.91 | 97.34 | 43,477 | -1.35(-1.37%) |
Jan 25, 2021 | 96.94 | 99.01 | 96.94 | 98.70 | 68,270 | +1.26(+1.29%) |
Jan 22, 2021 | 96.61 | 97.52 | 95.21 | 97.44 | 81,097 | +0.73(+0.75%) |
Jan 21, 2021 | 97.37 | 97.92 | 96.46 | 96.71 | 49,406 | -0.84(-0.86%) |
Jan 20, 2021 | 98.16 | 99.41 | 96.82 | 97.55 | 58,961 | -1.06(-1.07%) |
Jan 19, 2021 | 100.26 | 100.28 | 98.20 | 98.61 | 55,240 | -0.85(-0.85%) |
Jan 15, 2021 | 97.46 | 100.75 | 96.74 | 99.46 | 96,977 | +1.71(+1.75%) |
Jan 14, 2021 | 98.51 | 98.86 | 97.02 | 97.75 | 90,161 | -1.00(-1.01%) |
Jan 13, 2021 | 96.37 | 98.87 | 95.68 | 98.75 | 87,765 | +2.30(+2.39%) |
Jan 12, 2021 | 96.28 | 97.09 | 95.92 | 96.45 | 69,598 | +0.06(+0.06%) |
Jan 11, 2021 | 96.49 | 97.40 | 95.28 | 96.39 | 103,267 | -0.67(-0.69%) |
Jan 08, 2021 | 96.99 | 98.06 | 96.15 | 97.06 | 100,577 | -0.16(-0.17%) |
Jan 07, 2021 | 100.26 | 100.92 | 96.91 | 97.22 | 98,520 | -3.25(-3.23%) |
Jan 06, 2021 | 96.88 | 101.01 | 96.88 | 100.47 | 128,078 | +2.67(+2.73%) |
Jan 05, 2021 | 99.97 | 100.62 | 96.96 | 97.80 | 65,418 | -1.99(-2.00%) |
Jan 04, 2021 | 101.07 | 101.95 | 99.28 | 99.79 | 119,583 | -2.42(-2.37%) |
Dec 31, 2020 | 102.21 | 102.21 | 102.21 | 40,894 | +1.45(+1.43%) | |
Dec 30, 2020 | 100.86 | 102.42 | 100.58 | 100.76 | 40,894 | +0.17(+0.17%) |
Dec 29, 2020 | 101.67 | 102.05 | 99.76 | 100.59 | 68,023 | -1.20(-1.18%) |
Dec 28, 2020 | 101.90 | 102.76 | 101.08 | 101.79 | 55,415 | +0.67(+0.66%) |
Dec 24, 2020 | 101.49 | 101.49 | 100.17 | 101.12 | 18,739 | +0.37(+0.37%) |
Dec 23, 2020 | 99.37 | 101.79 | 99.37 | 100.75 | 80,031 | +1.45(+1.46%) |
Dec 22, 2020 | 97.14 | 99.33 | 97.14 | 99.31 | 83,624 | +1.66(+1.70%) |
Dec 21, 2020 | 96.98 | 99.09 | 96.49 | 97.65 | 100,936 | -3.42(-3.38%) |
Dec 18, 2020 | 103.95 | 105.22 | 100.66 | 101.07 | 580,279 | -2.98(-2.86%) |
Dec 17, 2020 | 103.42 | 104.57 | 103.24 | 104.04 | 136,197 | +0.80(+0.78%) |
Dec 16, 2020 | 104.98 | 104.98 | 102.51 | 103.24 | 81,782 | -1.01(-0.97%) |
Dec 15, 2020 | 102.13 | 105.17 | 102.13 | 104.25 | 81,498 | +2.62(+2.58%) |
Dec 14, 2020 | 99.51 | 104.50 | 99.51 | 101.62 | 115,720 | +2.60(+2.62%) |
Dec 11, 2020 | 97.86 | 99.68 | 97.86 | 99.03 | 69,105 | +0.63(+0.64%) |
Dec 10, 2020 | 98.84 | 98.84 | 97.00 | 98.40 | 81,201 | +0.11(+0.11%) |
Dec 09, 2020 | 98.06 | 99.20 | 97.28 | 98.28 | 90,548 | +0.74(+0.76%) |
Dec 08, 2020 | 96.56 | 98.11 | 95.73 | 97.54 | 75,262 | +0.50(+0.51%) |
Dec 07, 2020 | 97.93 | 98.67 | 96.57 | 97.04 | 108,399 | -1.03(-1.05%) |
Dec 04, 2020 | 96.78 | 99.32 | 96.78 | 98.07 | 54,965 | +1.79(+1.86%) |
Dec 03, 2020 | 97.43 | 97.78 | 95.90 | 96.28 | 68,785 | -1.61(-1.64%) |
Dec 02, 2020 | 98.85 | 98.96 | 96.19 | 97.89 | 50,344 | -0.43(-0.44%) |
Dec 01, 2020 | 98.66 | 100.13 | 97.28 | 98.32 | 70,509 | +0.49(+0.50%) |
Nov 30, 2020 | 98.87 | 99.62 | 97.43 | 97.83 | 88,262 | -1.80(-1.80%) |
Nov 27, 2020 | 100.45 | 100.45 | 99.25 | 99.63 | 31,150 | -1.30(-1.29%) |
Nov 25, 2020 | 101.24 | 101.62 | 99.95 | 100.93 | 116,309 | -0.31(-0.31%) |
Nov 24, 2020 | 99.11 | 102.38 | 98.57 | 101.24 | 83,440 | +3.06(+3.11%) |
Nov 23, 2020 | 98.91 | 99.80 | 97.74 | 98.18 | 98,671 | -0.64(-0.65%) |
Nov 20, 2020 | 98.40 | 100.44 | 97.63 | 98.82 | 245,163 | +0.42(+0.43%) |
Nov 19, 2020 | 98.29 | 99.33 | 96.45 | 98.40 | 98,426 | -0.23(-0.23%) |
Nov 18, 2020 | 103.40 | 104.04 | 98.60 | 98.62 | 79,852 | -3.77(-3.68%) |
Nov 17, 2020 | 101.51 | 103.50 | 100.51 | 102.39 | 89,461 | -0.18(-0.17%) |
Nov 16, 2020 | 103.47 | 104.70 | 100.95 | 102.57 | 118,975 | -0.47(-0.46%) |
Nov 13, 2020 | 99.44 | 103.47 | 99.39 | 103.04 | 69,211 | +3.60(+3.62%) |
Nov 12, 2020 | 101.72 | 101.72 | 97.59 | 99.44 | 102,686 | -3.06(-2.98%) |
Nov 11, 2020 | 102.90 | 102.90 | 100.66 | 102.50 | 107,643 | -0.95(-0.92%) |
Nov 10, 2020 | 97.46 | 103.46 | 97.46 | 103.45 | 112,704 | +6.81(+7.05%) |
Nov 09, 2020 | 95.47 | 99.74 | 94.23 | 96.64 | 104,352 | +3.70(+3.98%) |
Nov 06, 2020 | 95.17 | 95.47 | 92.59 | 92.94 | 58,792 | -1.90(-2.00%) |
Nov 05, 2020 | 92.94 | 98.36 | 92.94 | 94.84 | 62,333 | +1.13(+1.20%) |
Nov 04, 2020 | 93.45 | 96.11 | 92.51 | 93.71 | 106,643 | -0.44(-0.47%) |
Nov 03, 2020 | 94.52 | 95.96 | 93.59 | 94.15 | 154,780 | +0.81(+0.87%) |
Nov 02, 2020 | 92.17 | 94.43 | 92.17 | 93.34 | 167,965 | +1.91(+2.09%) |
Oct 30, 2020 | 90.78 | 91.48 | 89.55 | 91.44 | 113,757 | +0.50(+0.55%) |
Oct 29, 2020 | 89.64 | 92.13 | 87.76 | 90.94 | 161,025 | +0.82(+0.91%) |
Oct 28, 2020 | 88.91 | 91.38 | 88.62 | 90.12 | 375,618 | -0.17(-0.19%) |
Oct 27, 2020 | 88.07 | 91.52 | 88.07 | 90.29 | 139,475 | +2.12(+2.40%) |
Oct 26, 2020 | 87.82 | 88.44 | 87.28 | 88.17 | 75,280 | -0.14(-0.16%) |
Oct 23, 2020 | 87.77 | 88.56 | 87.29 | 88.31 | 48,479 | +1.01(+1.15%) |
Oct 22, 2020 | 85.75 | 87.32 | 84.49 | 87.31 | 100,739 | +2.02(+2.37%) |
Oct 21, 2020 | 82.90 | 85.99 | 82.90 | 85.28 | 82,045 | +2.36(+2.85%) |
Oct 20, 2020 | 82.71 | 83.32 | 81.60 | 82.92 | 61,906 | +0.49(+0.59%) |
Oct 19, 2020 | 83.19 | 83.57 | 82.28 | 82.43 | 85,822 | -0.59(-0.71%) |
Oct 16, 2020 | 82.82 | 84.18 | 81.68 | 83.03 | 93,132 | -0.07(-0.08%) |
Oct 15, 2020 | 82.81 | 84.21 | 82.77 | 83.09 | 107,658 | -0.86(-1.02%) |
Oct 14, 2020 | 84.29 | 84.47 | 82.92 | 83.95 | 78,768 | -0.34(-0.40%) |
Oct 13, 2020 | 83.32 | 84.66 | 82.78 | 84.29 | 97,160 | +0.21(+0.25%) |
Oct 12, 2020 | 83.41 | 84.52 | 83.09 | 84.08 | 95,459 | +0.54(+0.64%) |
Oct 09, 2020 | 84.44 | 84.69 | 82.16 | 83.54 | 97,065 | -0.21(-0.25%) |
Oct 08, 2020 | 81.99 | 83.77 | 80.98 | 83.75 | 124,868 | +2.57(+3.16%) |
Oct 07, 2020 | 81.52 | 81.64 | 80.18 | 81.18 | 142,014 | -0.15(-0.19%) |
Oct 06, 2020 | 79.58 | 82.26 | 78.68 | 81.33 | 198,448 | +2.18(+2.76%) |
Oct 05, 2020 | 79.77 | 80.57 | 78.87 | 79.15 | 163,424 | -1.03(-1.29%) |
Oct 02, 2020 | 78.10 | 80.31 | 78.02 | 80.19 | 191,048 | +1.36(+1.73%) |
Oct 01, 2020 | 79.22 | 79.36 | 77.53 | 78.82 | 262,425 | -0.47(-0.59%) |
Sep 30, 2020 | 81.17 | 82.49 | 78.54 | 79.29 | 3,571,779 | -1.61(-1.99%) |
Sep 29, 2020 | 80.91 | 81.48 | 79.71 | 80.90 | 520,149 | -0.52(-0.64%) |
Sep 28, 2020 | 79.75 | 83.81 | 78.80 | 81.42 | 1,105,382 | +9.55(+13.28%) |
Sep 25, 2020 | 70.43 | 72.02 | 70.43 | 71.87 | 62,513 | +0.77(+1.08%) |
Sep 24, 2020 | 70.04 | 72.29 | 69.46 | 71.10 | 73,896 | +1.03(+1.46%) |
Sep 23, 2020 | 72.24 | 72.85 | 69.99 | 70.07 | 206,515 | -2.34(-3.23%) |
Sep 22, 2020 | 71.20 | 72.86 | 70.86 | 72.42 | 102,723 | +1.75(+2.48%) |
Sep 21, 2020 | 68.92 | 71.01 | 68.56 | 70.67 | 101,728 | +0.78(+1.12%) |
Sep 18, 2020 | 72.28 | 72.28 | 69.49 | 69.89 | 208,484 | -1.98(-2.76%) |
Sep 17, 2020 | 71.57 | 72.22 | 71.14 | 71.87 | 64,647 | -0.35(-0.48%) |
Sep 16, 2020 | 71.88 | 72.79 | 71.73 | 72.22 | 67,056 | +0.42(+0.59%) |
Sep 15, 2020 | 73.24 | 74.14 | 71.59 | 71.80 | 64,989 | -0.78(-1.08%) |
Sep 14, 2020 | 72.21 | 73.00 | 71.68 | 72.58 | 57,501 | +0.73(+1.02%) |
Sep 11, 2020 | 73.17 | 73.17 | 70.46 | 71.84 | 49,935 | -1.12(-1.54%) |
Sep 10, 2020 | 73.58 | 73.83 | 72.48 | 72.97 | 44,297 | -1.10(-1.49%) |
Sep 09, 2020 | 74.60 | 75.46 | 73.60 | 74.07 | 46,003 | +0.07(+0.10%) |
Sep 08, 2020 | 75.76 | 75.76 | 73.57 | 73.99 | 53,674 | -1.80(-2.37%) |
Sep 04, 2020 | 77.71 | 77.71 | 75.09 | 75.79 | 46,192 | -1.12(-1.46%) |
Sep 03, 2020 | 77.31 | 77.81 | 76.54 | 76.91 | 39,532 | -0.36(-0.46%) |
Sep 02, 2020 | 75.06 | 77.87 | 75.06 | 77.27 | 36,284 | +2.17(+2.89%) |
Sep 01, 2020 | 76.14 | 76.66 | 74.74 | 75.10 | 51,654 | -1.40(-1.83%) |
Aug 31, 2020 | 76.51 | 77.17 | 76.35 | 76.50 | 68,949 | -0.48(-0.62%) |
Aug 28, 2020 | 76.75 | 77.05 | 75.50 | 76.98 | 34,003 | +0.66(+0.87%) |
Aug 27, 2020 | 76.58 | 77.48 | 76.15 | 76.31 | 36,523 | +0.14(+0.18%) |
Aug 26, 2020 | 77.18 | 77.51 | 75.66 | 76.17 | 37,550 | -1.23(-1.59%) |
Aug 25, 2020 | 78.46 | 78.46 | 77.14 | 77.41 | 21,489 | -0.90(-1.15%) |
Aug 24, 2020 | 78.37 | 78.50 | 77.32 | 78.31 | 34,569 | +0.48(+0.61%) |
Aug 21, 2020 | 76.77 | 78.37 | 75.95 | 77.83 | 65,760 | +0.81(+1.06%) |
Aug 20, 2020 | 78.65 | 78.72 | 77.01 | 77.01 | 59,855 | -1.88(-2.38%) |
Aug 19, 2020 | 78.79 | 79.81 | 78.38 | 78.89 | 32,741 | +0.01(+0.01%) |
Aug 18, 2020 | 79.44 | 79.84 | 78.54 | 78.88 | 48,961 | -0.99(-1.24%) |
Aug 17, 2020 | 79.78 | 80.33 | 78.99 | 79.88 | 64,740 | +0.02(+0.02%) |
Aug 14, 2020 | 79.29 | 80.15 | 79.05 | 79.86 | 60,521 | +0.07(+0.08%) |
Aug 13, 2020 | 80.18 | 80.31 | 79.05 | 79.79 | 64,892 | -0.85(-1.06%) |
Aug 12, 2020 | 79.77 | 81.37 | 79.56 | 80.64 | 48,580 | +1.23(+1.54%) |
Aug 11, 2020 | 81.40 | 81.47 | 79.05 | 79.42 | 55,925 | -1.69(-2.09%) |
Aug 10, 2020 | 81.54 | 81.96 | 80.78 | 81.11 | 50,897 | +0.11(+0.14%) |
Aug 07, 2020 | 78.48 | 81.53 | 78.47 | 81.00 | 52,608 | +2.14(+2.72%) |
Aug 06, 2020 | 78.69 | 79.65 | 77.36 | 78.86 | 43,711 | +0.50(+0.63%) |
Aug 05, 2020 | 79.62 | 79.85 | 77.69 | 78.36 | 56,991 | -0.76(-0.96%) |
Aug 04, 2020 | 78.48 | 79.39 | 78.27 | 79.12 | 39,731 | +0.59(+0.75%) |
Aug 03, 2020 | 79.17 | 79.17 | 77.34 | 78.53 | 56,383 | -0.49(-0.62%) |
Jul 31, 2020 | 79.06 | 79.16 | 76.99 | 79.02 | 73,245 | -0.35(-0.44%) |
Jul 30, 2020 | 79.58 | 79.74 | 78.83 | 79.36 | 45,304 | -1.26(-1.57%) |
Jul 29, 2020 | 80.54 | 81.71 | 80.47 | 80.62 | 169,375 | +0.36(+0.44%) |
Jul 28, 2020 | 78.18 | 81.33 | 78.18 | 80.27 | 90,840 | +1.75(+2.23%) |
Jul 27, 2020 | 78.80 | 79.29 | 78.05 | 78.52 | 45,220 | -0.45(-0.57%) |
Jul 24, 2020 | 80.30 | 80.76 | 78.64 | 78.97 | 38,814 | -1.24(-1.55%) |
Jul 23, 2020 | 79.88 | 81.16 | 79.51 | 80.21 | 38,320 | -0.03(-0.04%) |
Jul 22, 2020 | 78.05 | 80.47 | 77.84 | 80.24 | 67,992 | +1.43(+1.82%) |
Jul 21, 2020 | 78.98 | 80.00 | 78.12 | 78.81 | 51,555 | +0.47(+0.60%) |
Jul 20, 2020 | 79.66 | 79.77 | 77.82 | 78.34 | 39,223 | -1.74(-2.17%) |
Jul 17, 2020 | 79.53 | 80.39 | 79.23 | 80.08 | 60,628 | +0.59(+0.74%) |
Jul 16, 2020 | 78.99 | 79.81 | 78.62 | 79.49 | 52,256 | +0.57(+0.72%) |
Jul 15, 2020 | 80.61 | 81.63 | 78.85 | 78.92 | 81,915 | -0.19(-0.24%) |
Jul 14, 2020 | 78.76 | 80.08 | 78.59 | 79.11 | 68,089 | +0.16(+0.20%) |
Jul 13, 2020 | 79.34 | 80.19 | 78.31 | 78.95 | 69,368 | -0.17(-0.21%) |
Jul 10, 2020 | 77.10 | 79.49 | 76.89 | 79.12 | 63,515 | +2.06(+2.67%) |
Jul 09, 2020 | 77.39 | 77.39 | 75.12 | 77.06 | 72,226 | -0.80(-1.03%) |
Jul 08, 2020 | 77.79 | 78.25 | 76.67 | 77.87 | 89,873 | -0.44(-0.56%) |
Jul 07, 2020 | 78.30 | 79.67 | 78.11 | 78.31 | 69,226 | -0.97(-1.23%) |
Jul 06, 2020 | 81.00 | 81.05 | 78.42 | 79.28 | 65,032 | -0.75(-0.93%) |
Jul 02, 2020 | 79.70 | 80.48 | 79.21 | 80.03 | 44,695 | +0.82(+1.04%) |
Jul 01, 2020 | 78.40 | 79.83 | 78.16 | 79.20 | 81,707 | +0.65(+0.82%) |
Jun 30, 2020 | 77.17 | 79.17 | 77.17 | 78.56 | 89,509 | +1.22(+1.57%) |
Jun 29, 2020 | 75.62 | 78.23 | 75.62 | 77.34 | 123,649 | +2.06(+2.73%) |
Jun 26, 2020 | 80.29 | 81.08 | 75.02 | 75.28 | 282,075 | -5.54(-6.85%) |
Jun 25, 2020 | 80.39 | 80.87 | 78.92 | 80.82 | 137,466 | -0.16(-0.20%) |
Jun 24, 2020 | 81.32 | 81.55 | 78.47 | 80.98 | 843,327 | -1.61(-1.95%) |
Jun 23, 2020 | 83.12 | 86.49 | 79.67 | 82.59 | 289,562 | +0.42(+0.51%) |
Jun 22, 2020 | 78.17 | 82.82 | 78.17 | 82.17 | 154,622 | +3.27(+4.15%) |
Jun 19, 2020 | 79.79 | 80.82 | 78.80 | 78.89 | 128,634 | -0.40(-0.51%) |
Jun 18, 2020 | 77.51 | 79.79 | 77.51 | 79.30 | 79,675 | +0.71(+0.90%) |
Jun 17, 2020 | 79.46 | 79.63 | 77.46 | 78.59 | 64,799 | -0.53(-0.67%) |
Jun 16, 2020 | 81.10 | 81.13 | 78.47 | 79.12 | 61,376 | +0.81(+1.04%) |
Jun 15, 2020 | 75.11 | 78.95 | 75.08 | 78.31 | 52,072 | +1.21(+1.56%) |
Jun 12, 2020 | 79.78 | 79.86 | 74.84 | 77.10 | 54,533 | -0.14(-0.18%) |
Jun 11, 2020 | 80.09 | 80.09 | 76.61 | 77.24 | 65,590 | -4.96(-6.03%) |
Jun 10, 2020 | 83.20 | 83.87 | 81.92 | 82.20 | 48,369 | -1.19(-1.43%) |
Jun 09, 2020 | 83.40 | 84.52 | 81.69 | 83.39 | 48,286 | -0.92(-1.09%) |
Jun 08, 2020 | 83.96 | 85.77 | 83.78 | 84.31 | 94,226 | +0.56(+0.67%) |
Jun 05, 2020 | 84.66 | 85.63 | 83.21 | 83.75 | 85,890 | +1.05(+1.27%) |
Jun 04, 2020 | 83.43 | 83.44 | 81.78 | 82.70 | 47,123 | -1.53(-1.82%) |
Jun 03, 2020 | 84.50 | 85.37 | 83.69 | 84.23 | 69,242 | +0.70(+0.84%) |
Jun 02, 2020 | 84.48 | 84.48 | 82.91 | 83.54 | 46,006 | +0.19(+0.22%) |
Jun 01, 2020 | 84.04 | 84.36 | 82.94 | 83.35 | 101,844 | -0.69(-0.82%) |
May 29, 2020 | 82.82 | 84.45 | 82.40 | 84.04 | 60,736 | +0.33(+0.40%) |
May 28, 2020 | 84.63 | 85.82 | 82.92 | 83.70 | 95,487 | +0.80(+0.96%) |
May 27, 2020 | 85.44 | 85.63 | 80.64 | 82.90 | 122,646 | -0.99(-1.18%) |
May 26, 2020 | 87.91 | 87.91 | 83.74 | 83.89 | 86,475 | -1.70(-1.99%) |
May 22, 2020 | 84.08 | 85.83 | 82.44 | 85.59 | 78,580 | +2.47(+2.97%) |
May 21, 2020 | 82.45 | 84.42 | 82.09 | 83.13 | 51,348 | +0.68(+0.82%) |
May 20, 2020 | 80.43 | 83.53 | 80.00 | 82.45 | 73,273 | +3.62(+4.59%) |
May 19, 2020 | 81.83 | 82.51 | 78.69 | 78.83 | 67,835 | -3.94(-4.77%) |
May 18, 2020 | 81.17 | 83.98 | 80.47 | 82.77 | 64,608 | +5.04(+6.49%) |
May 15, 2020 | 76.92 | 77.86 | 75.54 | 77.73 | 117,494 | +0.97(+1.26%) |
May 14, 2020 | 74.65 | 77.00 | 72.10 | 76.76 | 99,975 | +0.62(+0.82%) |
May 13, 2020 | 77.39 | 78.05 | 74.90 | 76.14 | 127,084 | -2.04(-2.61%) |
May 12, 2020 | 81.25 | 81.40 | 78.05 | 78.18 | 62,600 | -2.95(-3.63%) |
May 11, 2020 | 81.13 | 82.84 | 79.80 | 81.13 | 67,506 | -1.39(-1.68%) |
May 08, 2020 | 80.48 | 83.48 | 80.12 | 82.51 | 66,648 | +3.93(+5.01%) |
May 07, 2020 | 78.61 | 79.69 | 76.42 | 78.58 | 76,063 | +1.10(+1.42%) |
May 06, 2020 | 80.32 | 80.32 | 77.08 | 77.48 | 48,226 | -3.31(-4.10%) |
May 05, 2020 | 82.17 | 82.34 | 80.25 | 80.79 | 34,215 | +0.66(+0.82%) |
May 04, 2020 | 79.73 | 81.11 | 79.09 | 80.13 | 66,466 | -0.50(-0.62%) |