Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 114.14 | 114.14 | 112.97 | 113.89 | 17,454 | +0.40(+0.35%) |
Apr 29, 2021 | 113.24 | 113.72 | 113.24 | 113.49 | 3,367 | -0.09(-0.08%) |
Apr 28, 2021 | 113.46 | 113.96 | 113.14 | 113.58 | 23,021 | +0.16(+0.14%) |
Apr 27, 2021 | 113.56 | 114.55 | 113.09 | 113.42 | 12,812 | -0.02(-0.02%) |
Apr 26, 2021 | 113.46 | 113.76 | 113.00 | 113.44 | 20,434 | -0.16(-0.14%) |
Apr 23, 2021 | 113.46 | 114.55 | 113.46 | 113.60 | 18,687 | +0.11(+0.10%) |
Apr 22, 2021 | 113.85 | 114.96 | 113.17 | 113.49 | 16,788 | -0.72(-0.63%) |
Apr 21, 2021 | 113.84 | 114.64 | 113.80 | 114.21 | 6,950 | +0.57(+0.50%) |
Apr 20, 2021 | 114.24 | 114.97 | 112.93 | 113.64 | 17,383 | -0.03(-0.03%) |
Apr 19, 2021 | 114.83 | 114.96 | 113.17 | 113.67 | 23,839 | -0.79(-0.69%) |
Apr 16, 2021 | 115.01 | 115.01 | 113.85 | 114.46 | 9,444 | +0.50(+0.44%) |
Apr 15, 2021 | 115.88 | 120.75 | 113.53 | 113.96 | 27,052 | -0.98(-0.86%) |
Apr 14, 2021 | 113.91 | 115.34 | 113.72 | 114.95 | 51,406 | +1.10(+0.97%) |
Apr 13, 2021 | 113.70 | 113.94 | 113.66 | 113.84 | 42,120 | -0.10(-0.09%) |
Apr 12, 2021 | 113.71 | 113.94 | 113.63 | 113.94 | 45,829 | -0.01(-0.01%) |
Apr 09, 2021 | 113.89 | 113.96 | 113.46 | 113.95 | 66,914 | +0.15(+0.13%) |
Apr 08, 2021 | 114.40 | 114.40 | 113.11 | 113.80 | 427,374 | +22.79(+25.04%) |
Apr 07, 2021 | 94.36 | 94.36 | 91.01 | 91.01 | 4,720 | -3.98(-4.19%) |
Apr 06, 2021 | 95.56 | 95.56 | 93.96 | 94.99 | 2,062 | +1.13(+1.21%) |
Apr 05, 2021 | 94.33 | 94.60 | 93.66 | 93.86 | 2,697 | -0.81(-0.85%) |
Apr 01, 2021 | 92.87 | 94.66 | 92.87 | 94.66 | 1,808 | +1.79(+1.93%) |
Mar 31, 2021 | 95.70 | 95.74 | 92.83 | 92.87 | 13,554 | -1.23(-1.31%) |
Mar 30, 2021 | 92.55 | 95.26 | 91.73 | 94.11 | 12,028 | +1.88(+2.04%) |
Mar 29, 2021 | 91.77 | 93.96 | 87.72 | 92.22 | 13,191 | +0.86(+0.94%) |
Mar 26, 2021 | 89.75 | 92.06 | 87.59 | 91.37 | 7,033 | +1.36(+1.51%) |
Mar 25, 2021 | 91.07 | 91.07 | 89.35 | 90.00 | 5,706 | -0.07(-0.08%) |
Mar 24, 2021 | 93.56 | 96.05 | 90.07 | 90.07 | 8,673 | -2.49(-2.69%) |
Mar 23, 2021 | 98.00 | 98.81 | 92.31 | 92.56 | 10,961 | -4.71(-4.84%) |
Mar 22, 2021 | 99.61 | 99.61 | 96.59 | 97.27 | 13,011 | -3.26(-3.24%) |
Mar 19, 2021 | 97.14 | 100.53 | 94.62 | 100.53 | 29,036 | +3.58(+3.70%) |
Mar 18, 2021 | 94.79 | 97.26 | 94.79 | 96.94 | 5,989 | +1.64(+1.72%) |
Mar 17, 2021 | 95.55 | 96.12 | 94.17 | 95.30 | 2,428 | -1.14(-1.19%) |
Mar 16, 2021 | 98.65 | 99.61 | 95.55 | 96.44 | 7,507 | -4.29(-4.26%) |
Mar 15, 2021 | 97.48 | 102.37 | 97.48 | 100.73 | 6,118 | -0.79(-0.77%) |
Mar 12, 2021 | 102.17 | 102.17 | 100.71 | 101.52 | 4,621 | +0.57(+0.56%) |
Mar 11, 2021 | 100.04 | 100.95 | 99.15 | 100.95 | 9,350 | +2.81(+2.86%) |
Mar 10, 2021 | 96.31 | 98.54 | 96.31 | 98.15 | 6,644 | +2.45(+2.56%) |
Mar 09, 2021 | 94.72 | 96.37 | 94.11 | 95.70 | 7,357 | +0.65(+0.68%) |
Mar 08, 2021 | 94.81 | 95.55 | 93.98 | 95.05 | 13,019 | +1.00(+1.06%) |
Mar 05, 2021 | 93.05 | 94.06 | 92.18 | 94.06 | 10,147 | +1.49(+1.61%) |
Mar 04, 2021 | 94.61 | 95.13 | 92.36 | 92.56 | 8,081 | -2.04(-2.16%) |
Mar 03, 2021 | 93.37 | 96.79 | 92.86 | 94.60 | 25,421 | +1.77(+1.91%) |
Mar 02, 2021 | 93.15 | 93.51 | 91.17 | 92.83 | 12,928 | -0.48(-0.51%) |
Mar 01, 2021 | 93.61 | 94.01 | 91.78 | 93.31 | 13,376 | +3.09(+3.42%) |
Feb 26, 2021 | 93.81 | 94.06 | 90.22 | 90.22 | 16,075 | -2.68(-2.88%) |
Feb 25, 2021 | 89.49 | 94.66 | 89.08 | 92.90 | 15,295 | +4.68(+5.30%) |
Feb 24, 2021 | 85.85 | 89.18 | 85.84 | 88.22 | 8,634 | +2.97(+3.48%) |
Feb 23, 2021 | 83.72 | 85.87 | 82.49 | 85.26 | 10,906 | +1.36(+1.63%) |
Feb 22, 2021 | 83.44 | 86.59 | 82.98 | 83.89 | 10,240 | -1.15(-1.36%) |
Feb 19, 2021 | 82.87 | 85.30 | 82.87 | 85.05 | 18,085 | +2.18(+2.63%) |
Feb 18, 2021 | 81.16 | 83.55 | 81.16 | 82.87 | 8,340 | +2.71(+3.38%) |
Feb 17, 2021 | 83.76 | 83.93 | 80.16 | 80.16 | 11,589 | -3.81(-4.54%) |
Feb 16, 2021 | 83.91 | 84.60 | 83.36 | 83.97 | 9,048 | -0.03(-0.04%) |
Feb 12, 2021 | 83.40 | 84.00 | 82.85 | 84.00 | 3,817 | +1.06(+1.28%) |
Feb 11, 2021 | 84.51 | 84.51 | 81.49 | 82.94 | 12,134 | -0.88(-1.04%) |
Feb 10, 2021 | 82.59 | 85.80 | 82.42 | 83.81 | 12,294 | +1.43(+1.74%) |
Feb 09, 2021 | 81.76 | 83.21 | 81.48 | 82.38 | 5,822 | +0.27(+0.33%) |
Feb 08, 2021 | 82.01 | 82.11 | 80.26 | 82.11 | 12,657 | +0.55(+0.67%) |
Feb 05, 2021 | 82.51 | 83.18 | 81.56 | 81.56 | 7,736 | -0.30(-0.36%) |
Feb 04, 2021 | 82.38 | 84.28 | 81.86 | 81.86 | 15,517 | +0.60(+0.73%) |
Feb 03, 2021 | 82.11 | 82.41 | 81.12 | 81.27 | 8,846 | -0.85(-1.03%) |
Feb 02, 2021 | 82.61 | 83.52 | 81.85 | 82.11 | 15,365 | +0.34(+0.41%) |
Feb 01, 2021 | 78.74 | 83.11 | 78.74 | 81.77 | 16,085 | +2.95(+3.74%) |
Jan 29, 2021 | 76.83 | 79.87 | 76.39 | 78.83 | 21,702 | +3.73(+4.97%) |
Jan 28, 2021 | 76.46 | 77.84 | 74.99 | 75.09 | 13,820 | -0.47(-0.62%) |
Jan 27, 2021 | 77.45 | 80.43 | 75.56 | 75.56 | 18,187 | -1.44(-1.87%) |
Jan 26, 2021 | 79.76 | 81.98 | 77.00 | 77.00 | 20,984 | -1.69(-2.15%) |
Jan 25, 2021 | 81.64 | 82.29 | 78.69 | 78.69 | 22,371 | -4.08(-4.93%) |
Jan 22, 2021 | 83.41 | 85.56 | 81.12 | 82.77 | 18,531 | -1.05(-1.26%) |
Jan 21, 2021 | 79.38 | 85.50 | 78.79 | 83.82 | 28,307 | +5.03(+6.39%) |
Jan 20, 2021 | 79.04 | 79.86 | 77.43 | 78.79 | 14,830 | -0.25(-0.31%) |
Jan 19, 2021 | 80.06 | 80.68 | 78.69 | 79.04 | 15,261 | -0.15(-0.19%) |
Jan 15, 2021 | 78.69 | 79.64 | 78.69 | 79.19 | 5,237 | -0.55(-0.68%) |
Jan 14, 2021 | 79.59 | 80.18 | 79.58 | 79.73 | 4,588 | +0.31(+0.39%) |
Jan 13, 2021 | 80.81 | 80.81 | 78.52 | 79.42 | 5,295 | -1.28(-1.59%) |
Jan 12, 2021 | 78.98 | 80.70 | 78.97 | 80.70 | 11,327 | +2.19(+2.80%) |
Jan 11, 2021 | 77.71 | 78.51 | 77.71 | 78.51 | 2,154 | -0.35(-0.44%) |
Jan 08, 2021 | 77.94 | 78.86 | 77.38 | 78.86 | 5,539 | +0.86(+1.11%) |
Jan 07, 2021 | 79.02 | 79.42 | 77.30 | 77.99 | 9,983 | +0.34(+0.43%) |
Jan 06, 2021 | 77.47 | 80.55 | 77.10 | 77.66 | 15,210 | +1.98(+2.61%) |
Jan 05, 2021 | 76.79 | 77.11 | 75.68 | 75.68 | 4,919 | -0.81(-1.06%) |
Jan 04, 2021 | 77.81 | 77.81 | 76.27 | 76.49 | 3,959 | -0.32(-0.41%) |
Dec 31, 2020 | 76.81 | 76.81 | 76.81 | 3,111 | -0.14(-0.18%) | |
Dec 30, 2020 | 77.65 | 78.44 | 76.70 | 76.95 | 3,111 | -1.30(-1.66%) |
Dec 29, 2020 | 76.48 | 78.40 | 76.41 | 78.25 | 4,188 | +1.10(+1.43%) |
Dec 28, 2020 | 78.21 | 78.21 | 76.95 | 77.15 | 2,931 | +0.94(+1.24%) |
Dec 24, 2020 | 76.16 | 76.26 | 76.13 | 76.21 | 1,409 | -1.24(-1.60%) |
Dec 23, 2020 | 77.24 | 78.16 | 76.72 | 77.45 | 3,545 | -0.26(-0.33%) |
Dec 22, 2020 | 76.24 | 77.71 | 74.61 | 77.71 | 6,357 | -1.10(-1.40%) |
Dec 21, 2020 | 77.10 | 78.89 | 75.46 | 78.81 | 4,460 | +1.64(+2.12%) |
Dec 18, 2020 | 79.42 | 79.43 | 77.01 | 77.17 | 13,394 | -1.56(-1.98%) |
Dec 17, 2020 | 78.63 | 78.94 | 78.01 | 78.73 | 8,295 | +0.10(+0.13%) |
Dec 16, 2020 | 73.97 | 78.71 | 73.97 | 78.63 | 12,826 | +3.66(+4.89%) |
Dec 15, 2020 | 73.69 | 75.45 | 73.69 | 74.97 | 4,781 | +1.59(+2.17%) |
Dec 14, 2020 | 74.11 | 75.08 | 73.38 | 73.38 | 6,413 | -0.54(-0.73%) |
Dec 11, 2020 | 74.75 | 74.75 | 73.38 | 73.91 | 5,942 | -0.95(-1.27%) |
Dec 10, 2020 | 74.51 | 75.28 | 74.03 | 74.87 | 5,413 | +0.07(+0.09%) |
Dec 09, 2020 | 76.42 | 76.48 | 74.62 | 74.80 | 9,302 | -1.26(-1.66%) |
Dec 08, 2020 | 75.88 | 77.58 | 75.37 | 76.06 | 9,038 | +0.60(+0.79%) |
Dec 07, 2020 | 75.26 | 76.82 | 73.97 | 75.46 | 25,383 | -1.35(-1.76%) |
Dec 04, 2020 | 76.55 | 77.35 | 76.55 | 76.81 | 3,827 | -0.64(-0.82%) |
Dec 03, 2020 | 77.15 | 78.44 | 76.47 | 77.45 | 2,715 | -0.12(-0.15%) |
Dec 02, 2020 | 75.30 | 78.97 | 75.30 | 77.57 | 7,783 | +1.21(+1.59%) |
Dec 01, 2020 | 74.82 | 76.36 | 74.37 | 76.36 | 11,573 | +2.98(+4.06%) |
Nov 30, 2020 | 75.36 | 76.43 | 73.38 | 73.38 | 13,265 | -2.61(-3.44%) |
Nov 27, 2020 | 77.07 | 77.45 | 75.46 | 75.99 | 9,769 | -1.58(-2.04%) |
Nov 25, 2020 | 79.35 | 80.04 | 76.25 | 77.57 | 21,753 | -2.50(-3.13%) |
Nov 24, 2020 | 80.43 | 81.02 | 78.89 | 80.07 | 27,450 | +0.69(+0.86%) |
Nov 23, 2020 | 77.29 | 80.45 | 77.29 | 79.38 | 12,094 | +1.26(+1.61%) |
Nov 20, 2020 | 79.28 | 79.93 | 76.07 | 78.12 | 10,071 | -2.25(-2.80%) |
Nov 19, 2020 | 79.56 | 80.87 | 79.22 | 80.38 | 9,692 | +0.94(+1.19%) |
Nov 18, 2020 | 79.73 | 81.92 | 79.38 | 79.43 | 6,606 | -0.20(-0.25%) |
Nov 17, 2020 | 78.44 | 81.26 | 78.44 | 79.63 | 9,008 | -2.18(-2.67%) |
Nov 16, 2020 | 79.53 | 81.82 | 78.75 | 81.82 | 14,025 | +4.32(+5.57%) |
Nov 13, 2020 | 77.97 | 78.51 | 76.24 | 77.50 | 9,668 | +0.35(+0.45%) |
Nov 12, 2020 | 77.29 | 78.21 | 75.35 | 77.15 | 11,886 | -1.99(-2.51%) |
Nov 11, 2020 | 76.46 | 80.52 | 75.85 | 79.14 | 19,849 | +2.76(+3.61%) |
Nov 10, 2020 | 76.36 | 76.58 | 74.82 | 76.38 | 20,057 | +1.07(+1.42%) |
Nov 09, 2020 | 74.40 | 77.30 | 71.98 | 75.30 | 17,515 | +6.04(+8.72%) |
Nov 06, 2020 | 71.17 | 71.17 | 69.06 | 69.27 | 3,021 | -2.95(-4.08%) |
Nov 05, 2020 | 71.49 | 73.84 | 70.45 | 72.22 | 4,405 | +2.51(+3.60%) |
Nov 04, 2020 | 73.12 | 73.12 | 69.70 | 69.70 | 5,462 | -4.36(-5.89%) |
Nov 03, 2020 | 73.10 | 74.62 | 72.98 | 74.06 | 11,386 | +1.48(+2.04%) |
Nov 02, 2020 | 71.89 | 73.91 | 71.51 | 72.58 | 4,921 | +1.52(+2.14%) |
Oct 30, 2020 | 70.99 | 73.05 | 70.99 | 71.06 | 5,438 | -1.06(-1.47%) |
Oct 29, 2020 | 70.57 | 72.65 | 69.60 | 72.13 | 6,527 | +1.54(+2.18%) |
Oct 28, 2020 | 71.11 | 71.14 | 69.64 | 70.59 | 8,795 | -1.37(-1.90%) |
Oct 27, 2020 | 72.42 | 72.82 | 71.96 | 71.96 | 4,290 | -0.49(-0.67%) |
Oct 26, 2020 | 72.99 | 73.58 | 72.44 | 72.44 | 3,995 | -0.97(-1.32%) |
Oct 23, 2020 | 73.81 | 74.91 | 73.31 | 73.41 | 7,166 | +0.29(+0.39%) |
Oct 22, 2020 | 72.80 | 74.83 | 72.80 | 73.13 | 7,678 | -0.49(-0.66%) |
Oct 21, 2020 | 72.03 | 73.85 | 71.73 | 73.61 | 13,426 | +1.41(+1.95%) |
Oct 20, 2020 | 69.47 | 72.70 | 69.21 | 72.21 | 14,414 | +3.05(+4.41%) |
Oct 19, 2020 | 69.46 | 70.27 | 69.15 | 69.15 | 14,839 | -0.80(-1.15%) |
Oct 16, 2020 | 69.32 | 71.28 | 69.32 | 69.96 | 18,471 | +0.11(+0.16%) |
Oct 15, 2020 | 68.69 | 69.86 | 67.98 | 69.85 | 27,293 | +1.32(+1.92%) |
Oct 14, 2020 | 68.26 | 69.83 | 68.26 | 68.53 | 30,233 | +1.02(+1.51%) |
Oct 13, 2020 | 67.98 | 68.61 | 67.41 | 67.51 | 4,455 | -1.05(-1.53%) |
Oct 12, 2020 | 67.90 | 69.00 | 66.73 | 68.56 | 8,803 | +0.50(+0.73%) |
Oct 09, 2020 | 69.43 | 69.43 | 66.97 | 68.06 | 2,624 | -0.54(-0.78%) |
Oct 08, 2020 | 68.65 | 69.35 | 67.75 | 68.60 | 7,804 | +0.97(+1.44%) |
Oct 07, 2020 | 66.93 | 68.36 | 66.93 | 67.63 | 11,077 | +0.67(+1.01%) |
Oct 06, 2020 | 68.11 | 68.34 | 66.38 | 66.95 | 4,534 | -1.41(-2.06%) |
Oct 05, 2020 | 67.93 | 68.36 | 67.41 | 68.36 | 7,337 | +1.08(+1.61%) |
Oct 02, 2020 | 66.23 | 67.80 | 65.57 | 67.28 | 3,028 | +1.88(+2.88%) |
Oct 01, 2020 | 65.39 | 65.94 | 65.21 | 65.40 | 4,856 | +0.27(+0.41%) |
Sep 30, 2020 | 64.19 | 66.24 | 64.19 | 65.13 | 9,287 | +0.73(+1.14%) |
Sep 29, 2020 | 63.88 | 64.90 | 63.41 | 64.40 | 19,059 | +0.89(+1.40%) |
Sep 28, 2020 | 63.72 | 64.48 | 63.50 | 63.51 | 7,563 | +0.46(+0.72%) |
Sep 25, 2020 | 63.56 | 64.20 | 62.86 | 63.05 | 6,157 | -0.13(-0.20%) |
Sep 24, 2020 | 63.46 | 64.85 | 62.69 | 63.18 | 13,333 | -0.08(-0.13%) |
Sep 23, 2020 | 65.39 | 65.39 | 62.91 | 63.26 | 13,562 | -2.27(-3.46%) |
Sep 22, 2020 | 65.48 | 65.63 | 63.73 | 65.53 | 10,901 | +0.57(+0.88%) |
Sep 21, 2020 | 64.56 | 66.39 | 64.15 | 64.95 | 16,162 | -1.61(-2.43%) |
Sep 18, 2020 | 66.18 | 66.60 | 64.56 | 66.57 | 31,087 | +0.67(+1.02%) |
Sep 17, 2020 | 65.21 | 65.89 | 64.79 | 65.89 | 4,830 | +0.55(+0.85%) |
Sep 16, 2020 | 65.39 | 66.65 | 65.12 | 65.34 | 12,219 | -0.05(-0.08%) |
Sep 15, 2020 | 66.82 | 67.54 | 65.21 | 65.39 | 5,258 | -1.14(-1.71%) |
Sep 14, 2020 | 66.89 | 66.97 | 66.39 | 66.53 | 7,950 | +0.64(+0.98%) |
Sep 11, 2020 | 66.48 | 67.09 | 65.15 | 65.88 | 10,900 | -1.18(-1.76%) |
Sep 10, 2020 | 66.78 | 67.24 | 66.41 | 67.06 | 5,504 | +0.39(+0.58%) |
Sep 09, 2020 | 67.42 | 67.48 | 66.39 | 66.68 | 8,008 | -1.34(-1.97%) |
Sep 08, 2020 | 68.13 | 68.83 | 66.77 | 68.01 | 6,716 | -1.43(-2.05%) |
Sep 04, 2020 | 70.17 | 70.17 | 67.91 | 69.44 | 10,194 | +0.95(+1.39%) |
Sep 03, 2020 | 68.82 | 70.38 | 67.87 | 68.49 | 6,546 | -0.38(-0.55%) |
Sep 02, 2020 | 69.23 | 69.93 | 67.94 | 68.87 | 9,520 | +0.26(+0.38%) |
Sep 01, 2020 | 69.15 | 69.77 | 68.61 | 68.61 | 3,155 | -1.19(-1.70%) |
Aug 31, 2020 | 70.39 | 70.39 | 69.80 | 69.80 | 4,779 | -0.58(-0.83%) |
Aug 28, 2020 | 70.01 | 70.38 | 70.00 | 70.38 | 5,147 | +0.60(+0.87%) |
Aug 27, 2020 | 69.59 | 70.84 | 69.59 | 69.78 | 9,578 | +0.70(+1.02%) |
Aug 26, 2020 | 69.54 | 70.11 | 69.07 | 69.07 | 4,641 | -0.81(-1.16%) |
Aug 25, 2020 | 70.74 | 70.74 | 69.47 | 69.89 | 2,556 | -0.33(-0.47%) |
Aug 24, 2020 | 69.85 | 70.37 | 67.43 | 70.21 | 6,506 | -0.61(-0.87%) |
Aug 21, 2020 | 70.84 | 71.30 | 69.96 | 70.83 | 5,551 | -0.70(-0.98%) |
Aug 20, 2020 | 70.53 | 71.53 | 70.53 | 71.53 | 3,549 | +0.31(+0.43%) |
Aug 19, 2020 | 71.79 | 72.70 | 71.14 | 71.22 | 11,565 | +0.54(+0.77%) |
Aug 18, 2020 | 70.94 | 71.94 | 69.87 | 70.68 | 10,752 | -1.20(-1.67%) |
Aug 17, 2020 | 73.06 | 73.06 | 71.68 | 71.88 | 4,591 | -1.83(-2.49%) |
Aug 14, 2020 | 73.80 | 73.90 | 73.13 | 73.71 | 3,431 | +0.15(+0.20%) |
Aug 13, 2020 | 72.88 | 73.56 | 72.48 | 73.56 | 2,545 | -0.27(-0.36%) |
Aug 12, 2020 | 74.77 | 74.80 | 73.10 | 73.83 | 4,341 | +0.05(+0.07%) |
Aug 11, 2020 | 74.31 | 75.05 | 73.74 | 73.78 | 10,733 | +0.29(+0.39%) |
Aug 10, 2020 | 72.72 | 74.50 | 72.34 | 73.49 | 9,779 | +1.02(+1.41%) |
Aug 07, 2020 | 70.34 | 72.69 | 70.10 | 72.47 | 22,003 | +2.98(+4.29%) |
Aug 06, 2020 | 69.87 | 70.13 | 69.20 | 69.49 | 4,736 | -0.42(-0.60%) |
Aug 05, 2020 | 70.15 | 70.63 | 69.19 | 69.91 | 5,207 | +0.26(+0.37%) |
Aug 04, 2020 | 70.38 | 70.63 | 68.61 | 69.65 | 7,177 | -0.69(-0.99%) |
Aug 03, 2020 | 70.64 | 70.64 | 69.26 | 70.34 | 2,193 | +1.35(+1.95%) |
Jul 31, 2020 | 69.94 | 71.26 | 68.08 | 69.00 | 13,323 | -1.03(-1.47%) |
Jul 30, 2020 | 70.70 | 70.70 | 69.96 | 70.03 | 4,726 | -1.57(-2.20%) |
Jul 29, 2020 | 71.69 | 72.28 | 71.60 | 71.60 | 8,191 | +0.08(+0.11%) |
Jul 28, 2020 | 72.71 | 73.19 | 71.52 | 71.52 | 8,244 | -1.50(-2.06%) |
Jul 27, 2020 | 74.21 | 74.21 | 72.41 | 73.02 | 4,886 | -1.11(-1.49%) |
Jul 24, 2020 | 74.98 | 75.45 | 74.13 | 74.13 | 2,629 | -0.84(-1.12%) |
Jul 23, 2020 | 76.84 | 77.32 | 74.86 | 74.97 | 9,241 | -1.97(-2.56%) |
Jul 22, 2020 | 75.89 | 77.86 | 75.43 | 76.94 | 7,909 | +0.22(+0.28%) |
Jul 21, 2020 | 76.58 | 77.83 | 75.84 | 76.72 | 5,044 | +1.37(+1.82%) |
Jul 20, 2020 | 76.44 | 76.44 | 75.34 | 75.35 | 3,270 | -0.30(-0.39%) |
Jul 17, 2020 | 75.39 | 76.60 | 75.20 | 75.64 | 3,034 | -0.44(-0.57%) |
Jul 16, 2020 | 77.85 | 77.99 | 76.08 | 76.08 | 7,509 | -1.54(-1.99%) |
Jul 15, 2020 | 75.15 | 78.72 | 75.15 | 77.62 | 13,692 | +4.62(+6.33%) |
Jul 14, 2020 | 72.96 | 73.11 | 71.84 | 73.00 | 4,133 | +1.41(+1.98%) |
Jul 13, 2020 | 71.44 | 72.23 | 70.74 | 71.59 | 6,590 | -1.52(-2.08%) |
Jul 10, 2020 | 69.71 | 73.11 | 69.38 | 73.11 | 6,068 | +4.87(+7.14%) |
Jul 09, 2020 | 70.66 | 71.63 | 67.80 | 68.24 | 8,601 | -3.15(-4.42%) |
Jul 08, 2020 | 71.43 | 71.65 | 70.32 | 71.39 | 8,603 | +0.47(+0.67%) |
Jul 07, 2020 | 73.61 | 73.67 | 70.20 | 70.92 | 7,340 | -2.60(-3.54%) |
Jul 06, 2020 | 73.52 | 73.52 | 73.52 | 73.52 | 1,473 | +1.23(+1.70%) |
Jul 02, 2020 | 76.19 | 76.19 | 72.29 | 72.29 | 4,247 | -0.83(-1.14%) |
Jul 01, 2020 | 75.65 | 75.65 | 71.60 | 73.12 | 11,228 | -3.73(-4.85%) |
Jun 30, 2020 | 75.26 | 77.47 | 75.10 | 76.85 | 7,321 | +2.28(+3.06%) |
Jun 29, 2020 | 72.79 | 75.51 | 72.79 | 74.56 | 9,034 | +4.61(+6.59%) |
Jun 26, 2020 | 73.57 | 73.57 | 69.96 | 69.96 | 24,272 | -5.04(-6.72%) |
Jun 25, 2020 | 70.99 | 75.00 | 70.99 | 75.00 | 5,763 | +4.49(+6.37%) |
Jun 24, 2020 | 73.43 | 73.43 | 70.45 | 70.51 | 7,754 | -4.07(-5.46%) |
Jun 23, 2020 | 75.56 | 75.56 | 74.49 | 74.58 | 3,532 | +0.28(+0.37%) |
Jun 22, 2020 | 73.75 | 75.94 | 73.75 | 74.31 | 5,364 | -0.65(-0.87%) |
Jun 19, 2020 | 75.28 | 75.28 | 72.92 | 74.96 | 11,832 | +0.34(+0.45%) |
Jun 18, 2020 | 73.21 | 74.98 | 73.21 | 74.62 | 3,978 | +0.46(+0.63%) |
Jun 17, 2020 | 75.91 | 75.91 | 74.16 | 74.16 | 4,222 | -2.22(-2.91%) |
Jun 16, 2020 | 77.55 | 77.88 | 75.15 | 76.38 | 8,599 | +2.25(+3.04%) |
Jun 15, 2020 | 70.73 | 74.75 | 69.41 | 74.13 | 8,205 | +4.12(+5.89%) |
Jun 12, 2020 | 76.00 | 76.00 | 67.73 | 70.01 | 8,495 | -0.69(-0.98%) |
Jun 11, 2020 | 74.65 | 74.66 | 70.70 | 70.70 | 11,155 | -7.66(-9.78%) |
Jun 10, 2020 | 80.38 | 80.38 | 78.36 | 78.36 | 3,294 | -1.50(-1.88%) |
Jun 09, 2020 | 81.58 | 81.85 | 79.10 | 79.86 | 7,189 | -2.78(-3.36%) |
Jun 08, 2020 | 85.12 | 86.39 | 82.64 | 82.64 | 9,851 | -0.21(-0.25%) |
Jun 05, 2020 | 86.30 | 86.30 | 82.85 | 82.85 | 16,889 | +2.10(+2.60%) |
Jun 04, 2020 | 78.44 | 81.09 | 78.44 | 80.75 | 5,728 | +0.19(+0.23%) |
Jun 03, 2020 | 78.97 | 80.57 | 77.15 | 80.57 | 4,605 | +4.73(+6.23%) |
Jun 02, 2020 | 76.92 | 78.00 | 75.50 | 75.84 | 4,547 | +0.70(+0.93%) |
Jun 01, 2020 | 75.82 | 76.88 | 75.14 | 75.14 | 8,401 | +0.58(+0.78%) |
May 29, 2020 | 75.39 | 75.64 | 74.02 | 74.55 | 8,191 | -1.83(-2.39%) |
May 28, 2020 | 78.61 | 79.64 | 76.38 | 76.38 | 12,051 | -2.65(-3.35%) |
May 27, 2020 | 74.41 | 79.37 | 74.41 | 79.03 | 9,381 | +5.89(+8.06%) |
May 26, 2020 | 70.20 | 73.14 | 70.20 | 73.14 | 4,609 | +5.29(+7.80%) |
May 22, 2020 | 68.73 | 68.73 | 67.39 | 67.85 | 9,708 | +0.38(+0.56%) |
May 21, 2020 | 66.74 | 68.72 | 66.74 | 67.47 | 6,043 | -0.75(-1.10%) |
May 20, 2020 | 67.24 | 68.23 | 66.51 | 68.23 | 19,510 | +4.03(+6.28%) |
May 19, 2020 | 65.93 | 67.57 | 63.28 | 64.19 | 17,045 | -3.40(-5.03%) |
May 18, 2020 | 65.11 | 67.59 | 64.48 | 67.59 | 8,509 | +7.24(+11.99%) |
May 15, 2020 | 59.42 | 60.59 | 59.33 | 60.36 | 9,203 | +0.74(+1.24%) |
May 14, 2020 | 57.41 | 60.56 | 57.40 | 59.61 | 10,985 | -0.62(-1.03%) |
May 13, 2020 | 59.92 | 60.74 | 57.34 | 60.24 | 17,521 | +0.02(+0.03%) |
May 12, 2020 | 63.28 | 63.76 | 60.20 | 60.22 | 18,701 | -4.05(-6.31%) |
May 11, 2020 | 65.93 | 65.93 | 63.58 | 64.27 | 10,767 | -1.65(-2.50%) |
May 08, 2020 | 64.01 | 67.29 | 63.99 | 65.92 | 11,225 | +2.48(+3.91%) |
May 07, 2020 | 64.38 | 65.25 | 61.80 | 63.44 | 10,653 | -0.72(-1.12%) |
May 06, 2020 | 66.41 | 66.41 | 63.46 | 64.16 | 14,666 | -0.78(-1.20%) |
May 05, 2020 | 70.69 | 70.69 | 64.94 | 64.94 | 14,450 | -4.49(-6.47%) |
May 04, 2020 | 70.89 | 70.89 | 68.21 | 69.43 | 12,978 | -0.61(-0.88%) |