Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 111.92 | 115.39 | 110.63 | 111.64 | 304,900 | -1.87(-1.65%) |
Apr 29, 2021 | 116.05 | 116.84 | 111.56 | 113.51 | 223,427 | -1.34(-1.17%) |
Apr 28, 2021 | 112.24 | 116.46 | 110.59 | 114.85 | 247,710 | +1.49(+1.31%) |
Apr 27, 2021 | 115.07 | 116.14 | 112.11 | 113.36 | 585,761 | -1.51(-1.31%) |
Apr 26, 2021 | 110.63 | 115.00 | 109.56 | 114.87 | 259,093 | +5.00(+4.55%) |
Apr 23, 2021 | 110.10 | 110.84 | 106.98 | 109.87 | 275,700 | +1.00(+0.92%) |
Apr 22, 2021 | 109.57 | 111.91 | 106.33 | 108.87 | 371,629 | -0.27(-0.25%) |
Apr 21, 2021 | 104.63 | 109.37 | 103.63 | 109.14 | 219,285 | +4.15(+3.95%) |
Apr 20, 2021 | 104.28 | 108.56 | 102.11 | 104.99 | 382,388 | -0.40(-0.38%) |
Apr 19, 2021 | 106.67 | 109.07 | 103.86 | 105.39 | 327,589 | -3.33(-3.06%) |
Apr 16, 2021 | 110.73 | 110.73 | 107.66 | 108.72 | 378,400 | -0.86(-0.78%) |
Apr 15, 2021 | 108.88 | 110.62 | 107.33 | 109.58 | 208,909 | +1.61(+1.49%) |
Apr 14, 2021 | 107.74 | 111.68 | 107.24 | 107.97 | 251,681 | +1.38(+1.29%) |
Apr 13, 2021 | 102.47 | 107.14 | 101.44 | 106.59 | 456,572 | +6.06(+6.03%) |
Apr 12, 2021 | 103.76 | 103.83 | 99.61 | 100.53 | 556,049 | -2.95(-2.85%) |
Apr 09, 2021 | 105.91 | 105.91 | 101.15 | 103.48 | 325,400 | -3.07(-2.88%) |
Apr 08, 2021 | 107.23 | 108.21 | 103.08 | 106.55 | 488,297 | +1.28(+1.22%) |
Apr 07, 2021 | 108.74 | 111.11 | 104.72 | 105.27 | 283,616 | -3.92(-3.59%) |
Apr 06, 2021 | 113.12 | 115.40 | 108.60 | 109.19 | 703,657 | -4.23(-3.73%) |
Apr 05, 2021 | 114.82 | 120.00 | 111.66 | 113.42 | 245,125 | +0.22(+0.19%) |
Apr 01, 2021 | 115.55 | 115.93 | 111.47 | 113.20 | 410,100 | -0.66(-0.58%) |
Mar 31, 2021 | 112.55 | 116.69 | 110.82 | 113.86 | 764,436 | +1.80(+1.61%) |
Mar 30, 2021 | 107.10 | 115.14 | 105.01 | 112.06 | 546,988 | +5.16(+4.83%) |
Mar 29, 2021 | 108.25 | 109.68 | 104.66 | 106.90 | 325,791 | -1.74(-1.60%) |
Mar 26, 2021 | 111.36 | 111.78 | 103.91 | 108.64 | 437,700 | -2.18(-1.97%) |
Mar 25, 2021 | 110.14 | 111.70 | 102.90 | 110.82 | 794,644 | -0.13(-0.12%) |
Mar 24, 2021 | 119.42 | 119.48 | 110.73 | 110.95 | 401,672 | -6.05(-5.17%) |
Mar 23, 2021 | 121.03 | 123.56 | 116.76 | 117.00 | 377,975 | -6.57(-5.32%) |
Mar 22, 2021 | 125.36 | 126.27 | 122.05 | 123.57 | 259,093 | -1.16(-0.93%) |
Mar 19, 2021 | 119.45 | 126.46 | 117.18 | 124.73 | 947,000 | +4.74(+3.95%) |
Mar 18, 2021 | 126.78 | 127.28 | 119.13 | 119.99 | 343,796 | -8.89(-6.90%) |
Mar 17, 2021 | 127.26 | 130.68 | 124.86 | 128.88 | 357,540 | -0.38(-0.29%) |
Mar 16, 2021 | 131.14 | 133.82 | 125.00 | 129.26 | 645,442 | -0.01(-0.01%) |
Mar 15, 2021 | 125.64 | 129.83 | 123.89 | 129.27 | 204,164 | +2.32(+1.83%) |
Mar 12, 2021 | 124.55 | 127.17 | 123.00 | 126.95 | 199,400 | +0.10(+0.08%) |
Mar 11, 2021 | 123.78 | 127.13 | 119.81 | 126.85 | 369,778 | +6.89(+5.74%) |
Mar 10, 2021 | 127.63 | 128.07 | 119.51 | 119.96 | 371,881 | -4.26(-3.43%) |
Mar 09, 2021 | 119.56 | 128.12 | 119.56 | 124.22 | 495,783 | +9.22(+8.02%) |
Mar 08, 2021 | 118.60 | 121.71 | 113.53 | 115.00 | 415,761 | -3.50(-2.95%) |
Mar 05, 2021 | 120.84 | 120.84 | 110.66 | 118.50 | 525,000 | -0.13(-0.11%) |
Mar 04, 2021 | 125.30 | 126.14 | 116.44 | 118.63 | 467,416 | -6.67(-5.32%) |
Mar 03, 2021 | 129.83 | 133.51 | 125.28 | 125.30 | 703,207 | -14.63(-10.46%) |
Mar 02, 2021 | 138.16 | 144.76 | 138.16 | 139.93 | 369,167 | -2.54(-1.78%) |
Mar 01, 2021 | 142.64 | 145.00 | 139.87 | 142.47 | 278,426 | +0.93(+0.66%) |
Feb 26, 2021 | 138.18 | 142.29 | 134.53 | 141.54 | 433,900 | +5.29(+3.88%) |
Feb 25, 2021 | 142.55 | 146.91 | 136.18 | 136.25 | 314,017 | -6.48(-4.54%) |
Feb 24, 2021 | 140.00 | 144.00 | 137.53 | 142.73 | 260,985 | +2.51(+1.79%) |
Feb 23, 2021 | 140.04 | 142.60 | 135.57 | 140.22 | 488,292 | -4.47(-3.09%) |
Feb 22, 2021 | 144.39 | 148.66 | 143.83 | 144.69 | 404,234 | -3.45(-2.33%) |
Feb 19, 2021 | 143.84 | 149.97 | 143.84 | 148.14 | 656,900 | +5.14(+3.59%) |
Feb 18, 2021 | 141.60 | 146.40 | 140.57 | 143.00 | 421,633 | -0.11(-0.08%) |
Feb 17, 2021 | 140.01 | 144.89 | 139.28 | 143.11 | 417,990 | -1.23(-0.85%) |
Feb 16, 2021 | 151.69 | 151.69 | 144.06 | 144.34 | 480,627 | -5.92(-3.94%) |
Feb 12, 2021 | 155.76 | 155.76 | 145.80 | 150.26 | 679,300 | -12.52(-7.69%) |
Feb 11, 2021 | 170.53 | 171.51 | 159.64 | 162.78 | 285,982 | -4.44(-2.66%) |
Feb 10, 2021 | 169.03 | 175.00 | 160.80 | 167.22 | 529,812 | -0.51(-0.30%) |
Feb 09, 2021 | 166.56 | 171.87 | 164.83 | 167.73 | 253,397 | +1.89(+1.14%) |
Feb 08, 2021 | 164.41 | 166.17 | 158.02 | 165.84 | 447,813 | +3.62(+2.23%) |
Feb 05, 2021 | 157.30 | 163.13 | 155.37 | 162.22 | 238,000 | +7.22(+4.66%) |
Feb 04, 2021 | 151.38 | 155.11 | 149.27 | 155.00 | 282,183 | +4.76(+3.17%) |
Feb 03, 2021 | 153.75 | 155.60 | 145.37 | 150.24 | 490,061 | -2.91(-1.90%) |
Feb 02, 2021 | 148.48 | 153.44 | 145.65 | 153.15 | 315,404 | +7.52(+5.16%) |
Feb 01, 2021 | 140.36 | 146.90 | 139.58 | 145.63 | 409,111 | +7.04(+5.08%) |
Jan 29, 2021 | 139.81 | 144.18 | 136.30 | 138.59 | 286,100 | -2.01(-1.43%) |
Jan 28, 2021 | 138.99 | 144.21 | 137.01 | 140.60 | 370,953 | +4.44(+3.26%) |
Jan 27, 2021 | 135.21 | 140.41 | 130.22 | 136.16 | 453,995 | -3.81(-2.72%) |
Jan 26, 2021 | 147.67 | 148.49 | 138.93 | 139.97 | 291,326 | -6.79(-4.63%) |
Jan 25, 2021 | 140.79 | 147.45 | 138.67 | 146.76 | 460,337 | +6.29(+4.48%) |
Jan 22, 2021 | 131.74 | 140.86 | 131.74 | 140.47 | 415,300 | +7.38(+5.55%) |
Jan 21, 2021 | 136.62 | 136.62 | 131.19 | 133.09 | 501,155 | -2.06(-1.52%) |
Jan 20, 2021 | 138.65 | 140.61 | 134.48 | 135.15 | 401,873 | -3.72(-2.68%) |
Jan 19, 2021 | 140.60 | 141.93 | 136.22 | 138.87 | 473,459 | +0.90(+0.65%) |
Jan 15, 2021 | 139.00 | 141.86 | 136.69 | 137.97 | 808,500 | -1.90(-1.36%) |
Jan 14, 2021 | 134.54 | 140.33 | 134.23 | 139.87 | 365,991 | +5.16(+3.83%) |
Jan 13, 2021 | 137.50 | 139.43 | 133.85 | 134.71 | 618,472 | -2.93(-2.13%) |
Jan 12, 2021 | 141.47 | 143.44 | 136.30 | 137.64 | 555,272 | -4.10(-2.89%) |
Jan 11, 2021 | 150.83 | 152.80 | 140.40 | 141.74 | 664,621 | -8.85(-5.88%) |
Jan 08, 2021 | 145.45 | 153.16 | 145.41 | 150.59 | 918,400 | +5.19(+3.57%) |
Jan 07, 2021 | 138.05 | 145.60 | 138.04 | 145.40 | 653,105 | +7.91(+5.75%) |
Jan 06, 2021 | 133.73 | 138.50 | 131.84 | 137.49 | 554,474 | +2.50(+1.85%) |
Jan 05, 2021 | 137.31 | 140.81 | 133.19 | 134.99 | 374,225 | -1.48(-1.08%) |
Jan 04, 2021 | 138.54 | 138.67 | 134.81 | 136.47 | 780,022 | -1.96(-1.42%) |
Dec 31, 2020 | 138.43 | 138.43 | 138.43 | 1,103,509 | -5.94(-4.11%) | |
Dec 30, 2020 | 148.50 | 150.49 | 138.52 | 144.37 | 1,103,509 | -3.07(-2.08%) |
Dec 29, 2020 | 168.75 | 171.30 | 141.96 | 147.44 | 1,310,299 | -22.45(-13.21%) |
Dec 28, 2020 | 175.11 | 175.87 | 169.88 | 169.89 | 517,886 | -2.98(-1.72%) |
Dec 24, 2020 | 179.09 | 179.65 | 168.76 | 172.87 | 157,200 | -4.52(-2.55%) |
Dec 23, 2020 | 174.28 | 177.97 | 168.04 | 177.39 | 312,979 | +4.39(+2.54%) |
Dec 22, 2020 | 169.18 | 175.58 | 166.28 | 173.00 | 529,934 | +5.60(+3.35%) |
Dec 21, 2020 | 163.72 | 168.03 | 161.98 | 167.40 | 457,152 | -0.64(-0.38%) |
Dec 18, 2020 | 163.64 | 168.39 | 162.82 | 168.04 | 1,329,700 | +3.48(+2.11%) |
Dec 17, 2020 | 162.03 | 166.96 | 161.53 | 164.56 | 398,915 | +3.70(+2.30%) |
Dec 16, 2020 | 160.00 | 164.15 | 158.45 | 160.86 | 374,819 | +1.98(+1.25%) |
Dec 15, 2020 | 154.77 | 159.29 | 154.01 | 158.88 | 417,363 | +5.66(+3.69%) |
Dec 14, 2020 | 145.80 | 158.28 | 145.80 | 153.22 | 930,119 | +8.28(+5.71%) |
Dec 11, 2020 | 133.65 | 146.88 | 132.69 | 144.94 | 540,800 | +10.75(+8.01%) |
Dec 10, 2020 | 127.77 | 135.53 | 127.77 | 134.19 | 418,844 | +5.32(+4.13%) |
Dec 09, 2020 | 137.73 | 142.30 | 128.03 | 128.87 | 474,412 | -8.81(-6.40%) |
Dec 08, 2020 | 129.87 | 138.52 | 129.37 | 137.68 | 425,435 | +7.75(+5.96%) |
Dec 07, 2020 | 127.19 | 130.06 | 127.19 | 129.93 | 456,860 | +1.40(+1.09%) |
Dec 04, 2020 | 124.54 | 129.91 | 124.17 | 128.53 | 409,400 | +4.39(+3.54%) |
Dec 03, 2020 | 117.95 | 124.55 | 117.95 | 124.14 | 404,090 | +6.16(+5.22%) |
Dec 02, 2020 | 116.91 | 119.13 | 115.15 | 117.98 | 258,849 | +0.60(+0.51%) |
Dec 01, 2020 | 120.20 | 121.23 | 116.30 | 117.38 | 320,664 | -1.16(-0.98%) |
Nov 30, 2020 | 122.56 | 124.13 | 117.52 | 118.54 | 529,435 | -3.88(-3.17%) |
Nov 27, 2020 | 120.50 | 123.07 | 120.06 | 122.42 | 169,200 | +2.59(+2.16%) |
Nov 25, 2020 | 119.65 | 124.36 | 118.26 | 119.83 | 377,400 | +0.95(+0.80%) |
Nov 24, 2020 | 115.56 | 119.49 | 114.00 | 118.88 | 398,173 | +4.19(+3.65%) |
Nov 23, 2020 | 115.27 | 117.00 | 113.57 | 114.69 | 192,685 | +0.32(+0.28%) |
Nov 20, 2020 | 112.29 | 114.78 | 110.20 | 114.37 | 266,500 | +1.55(+1.37%) |
Nov 19, 2020 | 113.09 | 116.98 | 111.78 | 112.82 | 305,356 | -1.23(-1.08%) |
Nov 18, 2020 | 120.00 | 120.00 | 113.90 | 114.05 | 308,587 | -5.32(-4.46%) |
Nov 17, 2020 | 118.24 | 119.74 | 114.44 | 119.37 | 216,949 | +0.70(+0.59%) |
Nov 16, 2020 | 118.15 | 119.18 | 115.95 | 118.67 | 291,878 | +1.45(+1.24%) |
Nov 13, 2020 | 116.88 | 118.16 | 115.51 | 117.22 | 223,100 | +1.74(+1.51%) |
Nov 12, 2020 | 117.62 | 123.35 | 111.69 | 115.48 | 600,078 | -5.20(-4.31%) |
Nov 11, 2020 | 118.92 | 122.51 | 117.66 | 120.68 | 341,481 | +3.20(+2.72%) |
Nov 10, 2020 | 113.87 | 118.00 | 111.25 | 117.48 | 386,932 | +3.76(+3.31%) |
Nov 09, 2020 | 115.70 | 118.80 | 111.08 | 113.72 | 483,924 | +2.30(+2.06%) |
Nov 06, 2020 | 114.41 | 115.46 | 111.22 | 111.42 | 329,700 | -2.99(-2.61%) |
Nov 05, 2020 | 113.17 | 115.87 | 112.36 | 114.41 | 503,255 | +0.88(+0.78%) |
Nov 04, 2020 | 103.38 | 114.17 | 102.90 | 113.53 | 757,811 | +11.53(+11.30%) |
Nov 03, 2020 | 95.95 | 102.77 | 95.08 | 102.00 | 634,650 | +6.47(+6.77%) |
Nov 02, 2020 | 100.01 | 101.54 | 91.17 | 95.53 | 1,517,981 | -4.97(-4.95%) |
Oct 30, 2020 | 94.84 | 102.14 | 93.84 | 100.50 | 1,256,000 | +5.50(+5.79%) |
Oct 29, 2020 | 92.77 | 97.80 | 91.95 | 95.00 | 1,706,637 | +0.00(+0.00%) |
Oct 28, 2020 | 92.58 | 100.00 | 90.50 | 95.00 | 615,189 | -2.44(-2.50%) |
Oct 27, 2020 | 91.09 | 99.79 | 90.03 | 97.44 | 745,349 | +6.19(+6.78%) |
Oct 26, 2020 | 92.26 | 94.80 | 90.39 | 91.25 | 299,422 | -1.81(-1.94%) |
Oct 23, 2020 | 92.00 | 94.61 | 90.57 | 93.06 | 248,500 | +1.16(+1.26%) |
Oct 22, 2020 | 89.62 | 92.63 | 89.62 | 91.90 | 272,906 | +2.77(+3.11%) |
Oct 21, 2020 | 90.56 | 91.27 | 87.65 | 89.13 | 197,040 | -0.87(-0.97%) |
Oct 20, 2020 | 91.26 | 92.22 | 86.85 | 90.00 | 301,787 | -1.15(-1.26%) |
Oct 19, 2020 | 92.56 | 93.07 | 90.52 | 91.15 | 282,575 | -0.82(-0.89%) |
Oct 16, 2020 | 92.09 | 95.90 | 90.85 | 91.97 | 487,900 | -1.80(-1.92%) |
Oct 15, 2020 | 88.00 | 94.56 | 87.27 | 93.77 | 325,815 | +1.08(+1.17%) |
Oct 14, 2020 | 96.60 | 99.25 | 91.30 | 92.69 | 325,923 | -4.71(-4.84%) |
Oct 13, 2020 | 95.28 | 98.05 | 93.97 | 97.40 | 283,086 | +1.90(+1.99%) |
Oct 12, 2020 | 94.45 | 96.48 | 92.60 | 95.50 | 294,830 | +1.05(+1.11%) |
Oct 09, 2020 | 95.00 | 96.50 | 93.15 | 94.45 | 232,200 | +0.02(+0.02%) |
Oct 08, 2020 | 94.67 | 96.58 | 92.96 | 94.43 | 472,268 | +0.23(+0.24%) |
Oct 07, 2020 | 89.94 | 94.88 | 88.91 | 94.20 | 374,115 | +5.31(+5.97%) |
Oct 06, 2020 | 89.83 | 91.57 | 88.29 | 88.89 | 330,870 | -0.36(-0.40%) |
Oct 05, 2020 | 84.54 | 89.67 | 84.54 | 89.25 | 359,020 | +4.85(+5.75%) |
Oct 02, 2020 | 84.36 | 87.75 | 83.35 | 84.40 | 386,400 | -1.31(-1.53%) |
Oct 01, 2020 | 82.50 | 85.72 | 82.43 | 85.71 | 394,925 | +3.52(+4.28%) |
Sep 30, 2020 | 85.46 | 86.71 | 81.76 | 82.19 | 245,958 | -2.91(-3.42%) |
Sep 29, 2020 | 82.73 | 85.73 | 82.30 | 85.10 | 297,361 | +2.60(+3.15%) |
Sep 28, 2020 | 82.90 | 83.21 | 81.05 | 82.50 | 188,400 | +0.43(+0.52%) |
Sep 25, 2020 | 80.03 | 82.25 | 79.72 | 82.07 | 257,100 | +2.06(+2.57%) |
Sep 24, 2020 | 82.41 | 82.91 | 78.85 | 80.01 | 214,426 | -2.73(-3.30%) |
Sep 23, 2020 | 83.07 | 85.83 | 82.39 | 82.74 | 334,820 | -0.07(-0.08%) |
Sep 22, 2020 | 80.53 | 82.86 | 77.56 | 82.81 | 341,511 | +2.36(+2.93%) |
Sep 21, 2020 | 81.50 | 83.84 | 79.95 | 80.45 | 381,028 | -2.42(-2.92%) |
Sep 18, 2020 | 83.73 | 84.80 | 80.00 | 82.87 | 701,900 | +0.45(+0.55%) |
Sep 17, 2020 | 81.02 | 82.69 | 80.44 | 82.42 | 340,154 | +0.02(+0.02%) |
Sep 16, 2020 | 81.49 | 83.65 | 81.13 | 82.40 | 440,565 | +1.17(+1.44%) |
Sep 15, 2020 | 78.00 | 82.48 | 77.36 | 81.23 | 478,447 | +3.99(+5.17%) |
Sep 14, 2020 | 75.28 | 78.36 | 75.28 | 77.24 | 545,212 | +3.41(+4.62%) |
Sep 11, 2020 | 75.29 | 76.79 | 73.32 | 73.83 | 281,100 | -0.44(-0.59%) |
Sep 10, 2020 | 76.38 | 79.25 | 73.42 | 74.27 | 508,545 | -2.06(-2.70%) |
Sep 09, 2020 | 74.09 | 76.64 | 73.82 | 76.33 | 395,862 | +3.35(+4.59%) |
Sep 08, 2020 | 73.70 | 75.89 | 72.83 | 72.98 | 351,442 | -2.83(-3.73%) |
Sep 04, 2020 | 78.54 | 79.37 | 73.32 | 75.81 | 441,800 | -2.28(-2.92%) |
Sep 03, 2020 | 80.31 | 80.69 | 77.24 | 78.09 | 411,881 | -2.77(-3.43%) |
Sep 02, 2020 | 82.08 | 82.60 | 78.92 | 80.86 | 378,377 | -1.44(-1.75%) |
Sep 01, 2020 | 85.16 | 85.16 | 81.50 | 82.30 | 347,962 | -2.76(-3.24%) |
Aug 31, 2020 | 85.59 | 87.47 | 84.91 | 85.06 | 350,550 | -0.63(-0.74%) |
Aug 28, 2020 | 84.68 | 86.21 | 83.23 | 85.69 | 186,200 | +1.70(+2.02%) |
Aug 27, 2020 | 84.05 | 84.55 | 80.87 | 83.99 | 296,502 | +0.41(+0.49%) |
Aug 26, 2020 | 87.00 | 87.98 | 83.49 | 83.58 | 285,705 | -3.47(-3.99%) |
Aug 25, 2020 | 84.32 | 87.50 | 84.32 | 87.05 | 226,188 | +2.52(+2.98%) |
Aug 24, 2020 | 88.69 | 89.42 | 83.25 | 84.53 | 256,613 | -3.03(-3.46%) |
Aug 21, 2020 | 87.96 | 88.47 | 86.46 | 87.56 | 266,800 | -0.40(-0.45%) |
Aug 20, 2020 | 87.10 | 88.70 | 86.36 | 87.96 | 130,001 | +0.02(+0.02%) |
Aug 19, 2020 | 88.20 | 89.70 | 86.88 | 87.94 | 309,509 | +0.04(+0.05%) |
Aug 18, 2020 | 87.17 | 88.67 | 84.86 | 87.90 | 278,054 | +0.34(+0.39%) |
Aug 17, 2020 | 84.90 | 90.92 | 84.90 | 87.56 | 314,679 | +2.45(+2.88%) |
Aug 14, 2020 | 85.57 | 86.06 | 83.79 | 85.11 | 202,700 | -0.78(-0.91%) |
Aug 13, 2020 | 84.25 | 86.98 | 83.94 | 85.89 | 256,497 | +2.08(+2.48%) |
Aug 12, 2020 | 83.39 | 84.61 | 81.87 | 83.81 | 315,559 | +0.95(+1.15%) |
Aug 11, 2020 | 85.29 | 86.15 | 82.66 | 82.86 | 320,901 | -2.29(-2.69%) |
Aug 10, 2020 | 84.75 | 85.87 | 83.88 | 85.15 | 275,059 | +0.31(+0.37%) |
Aug 07, 2020 | 84.66 | 87.81 | 84.12 | 84.84 | 289,700 | +0.28(+0.33%) |
Aug 06, 2020 | 83.53 | 84.81 | 82.91 | 84.56 | 224,978 | +1.10(+1.32%) |
Aug 05, 2020 | 84.70 | 85.35 | 82.34 | 83.46 | 276,524 | -0.71(-0.84%) |
Aug 04, 2020 | 83.43 | 84.37 | 81.51 | 84.17 | 358,154 | +0.63(+0.75%) |
Aug 03, 2020 | 78.56 | 83.91 | 78.38 | 83.54 | 431,689 | +5.38(+6.88%) |
Jul 31, 2020 | 82.36 | 84.50 | 77.25 | 78.16 | 557,100 | +0.56(+0.72%) |
Jul 30, 2020 | 75.28 | 78.69 | 75.12 | 77.60 | 333,138 | +1.35(+1.77%) |
Jul 29, 2020 | 77.65 | 78.23 | 75.22 | 76.25 | 339,307 | -0.59(-0.77%) |
Jul 28, 2020 | 80.95 | 80.95 | 76.82 | 76.84 | 376,873 | -4.58(-5.63%) |
Jul 27, 2020 | 77.37 | 81.64 | 76.73 | 81.42 | 385,548 | +3.65(+4.69%) |
Jul 24, 2020 | 78.01 | 78.52 | 76.14 | 77.77 | 387,900 | -1.16(-1.47%) |
Jul 23, 2020 | 82.92 | 83.64 | 78.35 | 78.93 | 358,339 | -4.02(-4.85%) |
Jul 22, 2020 | 84.65 | 86.14 | 82.45 | 82.95 | 273,054 | -1.35(-1.60%) |
Jul 21, 2020 | 87.62 | 88.88 | 84.00 | 84.30 | 256,365 | -3.61(-4.11%) |
Jul 20, 2020 | 86.88 | 90.19 | 86.38 | 87.91 | 322,235 | +2.03(+2.36%) |
Jul 17, 2020 | 84.22 | 87.09 | 83.43 | 85.88 | 713,400 | +0.89(+1.05%) |
Jul 16, 2020 | 84.40 | 85.20 | 82.59 | 84.99 | 386,023 | -0.42(-0.49%) |
Jul 15, 2020 | 86.29 | 87.72 | 84.84 | 85.41 | 325,674 | +1.12(+1.33%) |
Jul 14, 2020 | 82.32 | 84.33 | 79.91 | 84.29 | 364,970 | +2.34(+2.86%) |
Jul 13, 2020 | 87.17 | 87.80 | 81.74 | 81.95 | 474,936 | -4.31(-5.00%) |
Jul 10, 2020 | 88.32 | 88.85 | 85.84 | 86.26 | 259,200 | -1.69(-1.92%) |
Jul 09, 2020 | 89.91 | 90.42 | 86.45 | 87.95 | 317,437 | -2.05(-2.28%) |
Jul 08, 2020 | 88.37 | 91.77 | 87.81 | 90.00 | 394,248 | +2.12(+2.41%) |
Jul 07, 2020 | 87.17 | 90.76 | 86.86 | 87.88 | 445,657 | +1.13(+1.30%) |
Jul 06, 2020 | 87.06 | 90.98 | 86.59 | 86.75 | 714,305 | +0.71(+0.83%) |
Jul 02, 2020 | 84.88 | 86.11 | 83.26 | 86.04 | 663,400 | +1.39(+1.64%) |
Jul 01, 2020 | 79.64 | 85.50 | 78.65 | 84.65 | 1,295,681 | +6.43(+8.22%) |
Jun 30, 2020 | 73.17 | 78.74 | 72.43 | 78.22 | 1,236,791 | +4.56(+6.19%) |
Jun 29, 2020 | 77.17 | 77.17 | 73.02 | 73.66 | 375,387 | -2.92(-3.81%) |
Jun 26, 2020 | 77.18 | 78.10 | 75.27 | 76.58 | 1,186,100 | -0.95(-1.23%) |
Jun 25, 2020 | 73.40 | 78.07 | 73.07 | 77.53 | 595,129 | +4.01(+5.45%) |
Jun 24, 2020 | 77.23 | 78.48 | 73.09 | 73.52 | 455,201 | -4.28(-5.50%) |
Jun 23, 2020 | 77.77 | 79.67 | 77.17 | 77.80 | 548,399 | +1.01(+1.32%) |
Jun 22, 2020 | 77.87 | 77.87 | 74.25 | 76.79 | 610,879 | -1.43(-1.83%) |
Jun 19, 2020 | 72.99 | 78.22 | 70.87 | 78.22 | 1,610,700 | +5.74(+7.92%) |
Jun 18, 2020 | 71.06 | 73.92 | 70.96 | 72.48 | 527,120 | +0.99(+1.38%) |
Jun 17, 2020 | 71.12 | 72.38 | 69.79 | 71.49 | 570,426 | +0.69(+0.97%) |
Jun 16, 2020 | 71.30 | 72.06 | 69.00 | 70.80 | 287,036 | +1.59(+2.30%) |
Jun 15, 2020 | 66.89 | 69.65 | 66.14 | 69.21 | 316,368 | +1.15(+1.69%) |
Jun 12, 2020 | 68.36 | 69.17 | 66.22 | 68.06 | 370,000 | +1.60(+2.41%) |
Jun 11, 2020 | 69.02 | 69.67 | 66.32 | 66.46 | 511,935 | -4.85(-6.80%) |
Jun 10, 2020 | 72.77 | 73.77 | 71.19 | 71.31 | 271,719 | -0.54(-0.75%) |
Jun 09, 2020 | 70.46 | 72.97 | 70.22 | 71.85 | 345,502 | +1.18(+1.67%) |
Jun 08, 2020 | 70.30 | 71.71 | 68.83 | 70.67 | 316,732 | +0.75(+1.07%) |
Jun 05, 2020 | 70.25 | 71.54 | 65.31 | 69.92 | 436,200 | +0.02(+0.03%) |
Jun 04, 2020 | 71.89 | 74.03 | 69.60 | 69.90 | 369,939 | -2.60(-3.59%) |
Jun 03, 2020 | 74.69 | 74.98 | 72.28 | 72.50 | 496,669 | -2.59(-3.45%) |
Jun 02, 2020 | 69.38 | 75.20 | 68.29 | 75.09 | 628,204 | +5.49(+7.89%) |
Jun 01, 2020 | 68.48 | 70.73 | 67.03 | 69.60 | 359,270 | +1.14(+1.67%) |
May 29, 2020 | 68.97 | 69.52 | 65.95 | 68.46 | 420,900 | -0.13(-0.19%) |
May 28, 2020 | 71.81 | 72.67 | 68.34 | 68.59 | 357,823 | -2.52(-3.54%) |
May 27, 2020 | 74.18 | 74.18 | 68.11 | 71.11 | 558,625 | -2.48(-3.37%) |
May 26, 2020 | 74.93 | 75.76 | 73.02 | 73.59 | 863,986 | -0.22(-0.30%) |
May 22, 2020 | 70.54 | 74.08 | 70.20 | 73.81 | 482,900 | +3.32(+4.71%) |
May 21, 2020 | 70.63 | 71.76 | 69.54 | 70.49 | 355,652 | -0.14(-0.20%) |
May 20, 2020 | 71.65 | 72.58 | 69.00 | 70.63 | 458,741 | -0.98(-1.37%) |
May 19, 2020 | 72.60 | 73.85 | 71.38 | 71.61 | 617,652 | -0.98(-1.35%) |
May 18, 2020 | 72.00 | 76.00 | 71.55 | 72.59 | 945,622 | +1.30(+1.82%) |
May 15, 2020 | 65.26 | 71.31 | 63.94 | 71.29 | 632,300 | +6.56(+10.13%) |
May 14, 2020 | 62.50 | 65.49 | 62.34 | 64.73 | 460,396 | +0.65(+1.01%) |
May 13, 2020 | 65.20 | 67.41 | 61.96 | 64.08 | 447,334 | -2.21(-3.33%) |
May 12, 2020 | 68.00 | 69.99 | 65.93 | 66.29 | 506,210 | -1.07(-1.59%) |
May 11, 2020 | 63.98 | 67.62 | 62.74 | 67.36 | 707,979 | +3.52(+5.51%) |
May 08, 2020 | 63.03 | 65.93 | 62.26 | 63.84 | 411,000 | +0.72(+1.14%) |
May 07, 2020 | 68.90 | 68.90 | 62.61 | 63.12 | 694,833 | -3.14(-4.74%) |
May 06, 2020 | 65.12 | 67.53 | 64.21 | 66.26 | 395,468 | +1.58(+2.44%) |
May 05, 2020 | 65.94 | 66.31 | 63.91 | 64.68 | 367,256 | -0.04(-0.06%) |
May 04, 2020 | 58.46 | 64.80 | 57.45 | 64.72 | 597,140 | +6.07(+10.35%) |