Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 103.22 | 104.71 | 102.20 | 104.41 | 2,014,328 | +1.09(+1.06%) |
Apr 29, 2021 | 101.97 | 104.01 | 100.85 | 103.32 | 1,132,655 | +4.39(+4.44%) |
Apr 28, 2021 | 100.58 | 100.62 | 98.49 | 98.93 | 760,461 | -1.55(-1.54%) |
Apr 27, 2021 | 100.73 | 101.84 | 100.25 | 100.47 | 783,558 | -0.55(-0.54%) |
Apr 26, 2021 | 101.75 | 102.85 | 100.42 | 101.02 | 691,359 | -0.31(-0.31%) |
Apr 23, 2021 | 101.60 | 102.19 | 100.83 | 101.33 | 569,925 | +0.48(+0.48%) |
Apr 22, 2021 | 101.34 | 102.20 | 100.58 | 100.85 | 533,733 | -0.93(-0.91%) |
Apr 21, 2021 | 99.37 | 101.93 | 98.86 | 101.78 | 786,932 | +2.66(+2.68%) |
Apr 20, 2021 | 99.71 | 100.47 | 98.56 | 99.12 | 461,418 | -0.23(-0.23%) |
Apr 19, 2021 | 99.05 | 99.47 | 97.89 | 99.35 | 672,547 | +0.75(+0.76%) |
Apr 16, 2021 | 99.00 | 99.66 | 98.07 | 98.60 | 745,080 | -0.08(-0.08%) |
Apr 15, 2021 | 98.33 | 98.86 | 97.81 | 98.68 | 694,569 | +0.46(+0.47%) |
Apr 14, 2021 | 98.08 | 98.80 | 97.87 | 98.22 | 575,816 | +0.51(+0.52%) |
Apr 13, 2021 | 98.57 | 98.82 | 97.66 | 97.71 | 715,583 | -0.95(-0.96%) |
Apr 12, 2021 | 97.71 | 98.76 | 97.61 | 98.66 | 635,270 | +1.28(+1.31%) |
Apr 09, 2021 | 97.50 | 97.63 | 96.18 | 97.38 | 973,439 | +0.53(+0.55%) |
Apr 08, 2021 | 97.40 | 97.56 | 96.68 | 96.85 | 559,206 | -0.68(-0.69%) |
Apr 07, 2021 | 98.22 | 98.39 | 96.72 | 97.53 | 525,973 | -0.65(-0.66%) |
Apr 06, 2021 | 97.63 | 98.24 | 96.84 | 98.17 | 538,980 | +0.33(+0.34%) |
Apr 05, 2021 | 97.11 | 98.10 | 96.86 | 97.84 | 753,765 | +1.34(+1.39%) |
Apr 01, 2021 | 95.34 | 97.25 | 94.68 | 96.50 | 776,808 | +0.97(+1.02%) |
Mar 31, 2021 | 96.94 | 96.97 | 95.48 | 95.52 | 745,782 | -1.84(-1.89%) |
Mar 30, 2021 | 96.40 | 97.76 | 96.40 | 97.37 | 774,297 | +0.96(+1.00%) |
Mar 29, 2021 | 97.09 | 97.93 | 95.26 | 96.40 | 918,140 | -1.62(-1.65%) |
Mar 26, 2021 | 98.61 | 99.02 | 96.76 | 98.03 | 903,938 | -0.27(-0.27%) |
Mar 25, 2021 | 97.26 | 98.47 | 95.66 | 98.30 | 567,670 | +1.35(+1.40%) |
Mar 24, 2021 | 97.92 | 98.77 | 96.89 | 96.94 | 635,696 | -0.02(-0.02%) |
Mar 23, 2021 | 97.20 | 98.20 | 96.38 | 96.96 | 702,211 | -1.13(-1.15%) |
Mar 22, 2021 | 99.29 | 99.80 | 97.60 | 98.09 | 606,608 | -1.06(-1.07%) |
Mar 19, 2021 | 98.79 | 100.31 | 97.54 | 99.15 | 4,864,066 | -0.73(-0.73%) |
Mar 18, 2021 | 99.43 | 100.90 | 97.90 | 99.88 | 1,351,200 | +1.38(+1.40%) |
Mar 17, 2021 | 99.57 | 99.57 | 97.64 | 98.50 | 885,436 | -0.10(-0.10%) |
Mar 16, 2021 | 99.31 | 99.38 | 96.60 | 98.60 | 739,054 | -1.75(-1.75%) |
Mar 15, 2021 | 98.71 | 100.41 | 97.54 | 100.35 | 803,360 | +1.22(+1.23%) |
Mar 12, 2021 | 98.59 | 99.25 | 97.82 | 99.14 | 566,728 | +2.64(+2.74%) |
Mar 11, 2021 | 97.39 | 97.76 | 96.08 | 96.49 | 627,983 | -1.39(-1.42%) |
Mar 10, 2021 | 97.49 | 98.94 | 97.17 | 97.88 | 574,553 | +0.73(+0.75%) |
Mar 09, 2021 | 98.03 | 99.70 | 96.54 | 97.16 | 713,866 | -1.44(-1.46%) |
Mar 08, 2021 | 96.72 | 99.85 | 95.84 | 98.59 | 698,632 | +2.54(+2.65%) |
Mar 05, 2021 | 93.43 | 96.44 | 92.20 | 96.05 | 724,991 | +4.04(+4.40%) |
Mar 04, 2021 | 93.12 | 93.74 | 90.54 | 92.01 | 928,308 | -1.12(-1.21%) |
Mar 03, 2021 | 92.10 | 94.35 | 91.96 | 93.13 | 1,066,214 | +1.02(+1.11%) |
Mar 02, 2021 | 92.69 | 93.45 | 91.66 | 92.11 | 572,026 | -1.09(-1.17%) |
Mar 01, 2021 | 91.19 | 94.25 | 91.19 | 93.19 | 1,147,544 | +3.03(+3.36%) |
Feb 26, 2021 | 90.93 | 92.04 | 89.53 | 90.16 | 1,194,352 | -0.83(-0.91%) |
Feb 25, 2021 | 93.74 | 94.04 | 90.99 | 90.99 | 1,107,914 | -1.95(-2.10%) |
Feb 24, 2021 | 90.93 | 93.42 | 90.70 | 92.95 | 679,480 | +2.28(+2.52%) |
Feb 23, 2021 | 90.28 | 91.36 | 88.94 | 90.66 | 754,285 | +1.32(+1.47%) |
Feb 22, 2021 | 87.96 | 89.68 | 87.78 | 89.34 | 2,617,748 | +0.66(+0.75%) |
Feb 19, 2021 | 87.57 | 89.44 | 87.57 | 88.68 | 717,827 | +1.46(+1.67%) |
Feb 18, 2021 | 85.08 | 87.92 | 85.08 | 87.22 | 888,499 | +0.81(+0.94%) |
Feb 17, 2021 | 84.19 | 86.45 | 83.68 | 86.41 | 743,210 | +2.75(+3.28%) |
Feb 16, 2021 | 85.87 | 86.14 | 83.39 | 83.67 | 2,882,418 | -1.47(-1.73%) |
Feb 12, 2021 | 83.74 | 85.26 | 83.49 | 85.14 | 627,623 | +0.97(+1.15%) |
Feb 11, 2021 | 83.82 | 87.52 | 83.50 | 84.17 | 1,444,369 | +2.15(+2.62%) |
Feb 10, 2021 | 80.61 | 82.32 | 79.96 | 82.03 | 823,599 | +1.71(+2.13%) |
Feb 09, 2021 | 81.08 | 81.81 | 79.78 | 80.31 | 1,189,576 | -0.44(-0.55%) |
Feb 08, 2021 | 80.21 | 80.90 | 79.67 | 80.76 | 560,035 | +0.88(+1.10%) |
Feb 05, 2021 | 80.75 | 81.00 | 79.81 | 79.88 | 538,289 | -0.58(-0.72%) |
Feb 04, 2021 | 79.47 | 81.25 | 78.99 | 80.46 | 683,449 | +1.12(+1.42%) |
Feb 03, 2021 | 79.93 | 80.18 | 78.53 | 79.34 | 503,711 | -0.91(-1.14%) |
Feb 02, 2021 | 81.10 | 81.10 | 79.38 | 80.25 | 788,491 | -0.28(-0.34%) |
Feb 01, 2021 | 78.43 | 81.05 | 77.85 | 80.53 | 877,258 | +3.06(+3.95%) |
Jan 29, 2021 | 78.16 | 78.82 | 76.98 | 77.47 | 1,235,926 | -1.42(-1.80%) |
Jan 28, 2021 | 78.32 | 79.49 | 78.09 | 78.89 | 817,884 | +1.27(+1.64%) |
Jan 27, 2021 | 78.48 | 79.28 | 77.35 | 77.62 | 2,570,286 | -2.33(-2.92%) |
Jan 26, 2021 | 82.09 | 82.20 | 79.93 | 79.95 | 1,500,437 | -1.57(-1.92%) |
Jan 25, 2021 | 79.72 | 81.98 | 78.47 | 81.51 | 1,067,436 | +1.07(+1.33%) |
Jan 22, 2021 | 80.76 | 80.92 | 77.97 | 80.44 | 1,459,534 | -0.88(-1.09%) |
Jan 21, 2021 | 85.03 | 85.26 | 81.31 | 81.33 | 868,657 | -3.87(-4.54%) |
Jan 20, 2021 | 86.51 | 86.91 | 84.28 | 85.20 | 574,047 | -1.19(-1.38%) |
Jan 19, 2021 | 85.51 | 87.17 | 85.51 | 86.39 | 838,148 | +0.06(+0.07%) |
Jan 15, 2021 | 86.12 | 87.38 | 85.02 | 86.32 | 987,460 | +0.19(+0.22%) |
Jan 14, 2021 | 85.33 | 86.38 | 83.70 | 86.13 | 979,061 | +1.55(+1.83%) |
Jan 13, 2021 | 84.56 | 85.40 | 83.09 | 84.58 | 920,345 | -0.61(-0.71%) |
Jan 12, 2021 | 82.16 | 86.44 | 81.65 | 85.19 | 745,420 | +3.50(+4.29%) |
Jan 11, 2021 | 80.65 | 82.23 | 80.03 | 81.69 | 651,357 | +0.82(+1.01%) |
Jan 08, 2021 | 81.00 | 81.00 | 79.73 | 80.87 | 744,530 | +0.09(+0.11%) |
Jan 07, 2021 | 81.30 | 81.36 | 79.96 | 80.78 | 706,355 | +0.04(+0.05%) |
Jan 06, 2021 | 79.01 | 81.19 | 78.23 | 80.74 | 794,236 | +3.63(+4.71%) |
Jan 05, 2021 | 78.09 | 78.87 | 76.11 | 77.11 | 623,956 | -0.74(-0.95%) |
Jan 04, 2021 | 80.90 | 81.34 | 77.27 | 77.85 | 1,057,988 | -2.64(-3.28%) |
Dec 31, 2020 | 80.49 | 80.49 | 80.49 | 446,830 | +0.84(+1.05%) | |
Dec 30, 2020 | 79.36 | 80.26 | 79.23 | 79.65 | 446,830 | +0.21(+0.27%) |
Dec 29, 2020 | 81.37 | 81.71 | 79.34 | 79.44 | 789,444 | -1.05(-1.30%) |
Dec 28, 2020 | 78.59 | 80.66 | 78.45 | 80.49 | 635,616 | +1.97(+2.51%) |
Dec 24, 2020 | 78.97 | 79.43 | 77.58 | 78.52 | 245,752 | -0.44(-0.56%) |
Dec 23, 2020 | 78.86 | 80.98 | 78.10 | 78.96 | 1,325,024 | +1.61(+2.08%) |
Dec 22, 2020 | 77.04 | 77.71 | 76.52 | 77.35 | 5,428,695 | -0.08(-0.11%) |
Dec 21, 2020 | 76.48 | 77.53 | 75.02 | 77.43 | 900,193 | +0.93(+1.22%) |
Dec 18, 2020 | 78.20 | 78.99 | 76.07 | 76.50 | 2,739,965 | -1.15(-1.48%) |
Dec 17, 2020 | 75.91 | 77.80 | 75.73 | 77.65 | 990,723 | +2.07(+2.74%) |
Dec 16, 2020 | 74.50 | 76.19 | 74.26 | 75.58 | 1,083,687 | +1.02(+1.37%) |
Dec 15, 2020 | 73.12 | 75.16 | 72.37 | 74.56 | 886,759 | +1.77(+2.43%) |
Dec 14, 2020 | 74.04 | 75.33 | 72.62 | 72.79 | 1,054,660 | -0.51(-0.70%) |
Dec 11, 2020 | 73.05 | 74.08 | 72.37 | 73.30 | 602,640 | -0.73(-0.99%) |
Dec 10, 2020 | 74.52 | 74.71 | 73.54 | 74.03 | 663,385 | -0.33(-0.44%) |
Dec 09, 2020 | 75.31 | 75.50 | 73.71 | 74.36 | 540,765 | +0.06(+0.09%) |
Dec 08, 2020 | 73.04 | 74.64 | 72.61 | 74.30 | 448,392 | +0.99(+1.35%) |
Dec 07, 2020 | 74.96 | 75.17 | 72.95 | 73.31 | 569,509 | -2.54(-3.35%) |
Dec 04, 2020 | 74.87 | 76.25 | 74.74 | 75.85 | 969,475 | +1.15(+1.54%) |
Dec 03, 2020 | 72.82 | 74.74 | 72.47 | 74.70 | 941,083 | +1.62(+2.21%) |
Dec 02, 2020 | 72.78 | 73.77 | 71.55 | 73.08 | 938,985 | -0.06(-0.09%) |
Dec 01, 2020 | 71.22 | 73.57 | 70.47 | 73.14 | 1,212,363 | +3.34(+4.78%) |
Nov 30, 2020 | 70.47 | 71.55 | 69.03 | 69.81 | 3,482,682 | -1.33(-1.88%) |
Nov 27, 2020 | 71.58 | 72.61 | 70.69 | 71.14 | 405,114 | -0.66(-0.92%) |
Nov 25, 2020 | 71.92 | 72.32 | 70.72 | 71.80 | 588,094 | -0.94(-1.29%) |
Nov 24, 2020 | 72.48 | 73.57 | 71.33 | 72.74 | 942,327 | +1.76(+2.49%) |
Nov 23, 2020 | 71.40 | 71.77 | 70.56 | 70.98 | 760,113 | +0.21(+0.30%) |
Nov 20, 2020 | 71.60 | 72.12 | 70.51 | 70.77 | 902,429 | -0.87(-1.21%) |
Nov 19, 2020 | 72.11 | 72.11 | 70.23 | 71.64 | 906,653 | -1.05(-1.45%) |
Nov 18, 2020 | 72.87 | 74.25 | 72.38 | 72.69 | 627,775 | -0.19(-0.26%) |
Nov 17, 2020 | 72.24 | 73.33 | 70.12 | 72.88 | 1,028,304 | -0.12(-0.17%) |
Nov 16, 2020 | 74.04 | 74.56 | 72.41 | 73.00 | 1,438,362 | +0.97(+1.35%) |
Nov 13, 2020 | 76.62 | 77.65 | 70.74 | 72.03 | 2,767,991 | -3.85(-5.07%) |
Nov 12, 2020 | 76.84 | 76.98 | 75.14 | 75.88 | 631,353 | -1.40(-1.81%) |
Nov 11, 2020 | 79.81 | 79.87 | 76.23 | 77.28 | 897,173 | -1.94(-2.45%) |
Nov 10, 2020 | 77.94 | 79.64 | 77.41 | 79.22 | 1,087,486 | +0.83(+1.06%) |
Nov 09, 2020 | 75.22 | 80.36 | 74.64 | 78.38 | 1,500,516 | +10.50(+15.46%) |
Nov 06, 2020 | 68.43 | 68.66 | 67.39 | 67.89 | 459,581 | -0.27(-0.40%) |
Nov 05, 2020 | 66.03 | 68.85 | 65.84 | 68.16 | 521,323 | +2.07(+3.13%) |
Nov 04, 2020 | 65.71 | 67.40 | 65.11 | 66.10 | 848,472 | -1.28(-1.90%) |
Nov 03, 2020 | 67.53 | 68.52 | 67.01 | 67.38 | 728,870 | +1.34(+2.04%) |
Nov 02, 2020 | 66.13 | 66.41 | 65.10 | 66.03 | 645,885 | +1.35(+2.09%) |
Oct 30, 2020 | 64.97 | 66.07 | 63.93 | 64.68 | 1,429,057 | -0.83(-1.27%) |
Oct 29, 2020 | 65.03 | 66.85 | 64.12 | 65.51 | 919,819 | +0.44(+0.67%) |
Oct 28, 2020 | 68.23 | 68.23 | 64.63 | 65.07 | 1,320,977 | -2.45(-3.63%) |
Oct 27, 2020 | 70.90 | 72.58 | 67.29 | 67.52 | 1,322,776 | -2.71(-3.85%) |
Oct 26, 2020 | 70.53 | 70.77 | 69.63 | 70.23 | 1,170,948 | -0.54(-0.76%) |
Oct 23, 2020 | 70.68 | 71.85 | 69.85 | 70.77 | 1,738,471 | +0.60(+0.86%) |
Oct 22, 2020 | 74.06 | 74.06 | 69.58 | 70.16 | 1,992,721 | -6.90(-8.96%) |
Oct 21, 2020 | 72.98 | 77.34 | 72.98 | 77.07 | 713,930 | +4.09(+5.60%) |
Oct 20, 2020 | 72.06 | 73.28 | 71.36 | 72.98 | 613,497 | +1.97(+2.77%) |
Oct 19, 2020 | 72.14 | 72.52 | 70.93 | 71.01 | 495,561 | -0.83(-1.16%) |
Oct 16, 2020 | 72.27 | 72.70 | 71.41 | 71.85 | 589,734 | -0.22(-0.30%) |
Oct 15, 2020 | 71.16 | 72.42 | 70.40 | 72.07 | 670,614 | +0.05(+0.06%) |
Oct 14, 2020 | 72.82 | 73.66 | 72.00 | 72.02 | 421,954 | -0.35(-0.48%) |
Oct 13, 2020 | 73.98 | 74.75 | 72.04 | 72.37 | 605,086 | -1.89(-2.55%) |
Oct 12, 2020 | 73.25 | 75.11 | 72.98 | 74.26 | 538,384 | +1.40(+1.92%) |
Oct 09, 2020 | 74.39 | 74.64 | 72.53 | 72.86 | 648,030 | -0.87(-1.18%) |
Oct 08, 2020 | 73.16 | 74.41 | 72.52 | 73.73 | 463,669 | +1.10(+1.51%) |
Oct 07, 2020 | 73.46 | 74.25 | 71.71 | 72.63 | 762,706 | -0.44(-0.60%) |
Oct 06, 2020 | 75.42 | 75.62 | 72.78 | 73.07 | 804,349 | -1.93(-2.57%) |
Oct 05, 2020 | 74.05 | 75.70 | 73.47 | 75.00 | 915,723 | +3.89(+5.46%) |
Oct 02, 2020 | 68.69 | 71.51 | 68.69 | 71.11 | 546,204 | +1.18(+1.69%) |
Oct 01, 2020 | 71.25 | 72.02 | 69.53 | 69.94 | 730,292 | -1.35(-1.90%) |
Sep 30, 2020 | 71.79 | 72.57 | 70.70 | 71.29 | 861,584 | +0.07(+0.10%) |
Sep 29, 2020 | 71.54 | 71.98 | 70.11 | 71.22 | 630,392 | -1.03(-1.43%) |
Sep 28, 2020 | 71.61 | 73.21 | 70.91 | 72.25 | 867,291 | +1.97(+2.80%) |
Sep 25, 2020 | 68.91 | 70.51 | 68.15 | 70.28 | 686,419 | +0.51(+0.73%) |
Sep 24, 2020 | 69.19 | 71.24 | 67.67 | 69.77 | 656,241 | +1.24(+1.81%) |
Sep 23, 2020 | 69.50 | 70.71 | 68.35 | 68.53 | 1,972,266 | -0.85(-1.23%) |
Sep 22, 2020 | 68.67 | 70.32 | 68.27 | 69.38 | 1,072,440 | +0.40(+0.58%) |
Sep 21, 2020 | 69.46 | 70.95 | 67.47 | 68.98 | 1,263,998 | -2.35(-3.29%) |
Sep 18, 2020 | 70.38 | 71.87 | 70.26 | 71.33 | 1,904,607 | +0.52(+0.74%) |
Sep 17, 2020 | 69.94 | 71.46 | 69.32 | 70.80 | 919,096 | +0.22(+0.31%) |
Sep 16, 2020 | 69.74 | 71.21 | 69.57 | 70.58 | 765,501 | +1.12(+1.61%) |
Sep 15, 2020 | 70.83 | 71.08 | 69.30 | 69.47 | 543,846 | -1.00(-1.41%) |
Sep 14, 2020 | 70.16 | 71.57 | 70.16 | 70.47 | 807,884 | +0.68(+0.97%) |
Sep 11, 2020 | 69.98 | 70.62 | 69.03 | 69.79 | 751,835 | -0.28(-0.40%) |
Sep 10, 2020 | 71.85 | 71.90 | 69.63 | 70.07 | 934,638 | -1.46(-2.04%) |
Sep 09, 2020 | 71.70 | 72.98 | 71.06 | 71.53 | 867,310 | -0.28(-0.39%) |
Sep 08, 2020 | 72.47 | 73.14 | 70.52 | 71.81 | 775,350 | -1.75(-2.38%) |
Sep 04, 2020 | 74.59 | 74.94 | 72.62 | 73.56 | 696,062 | +0.44(+0.61%) |
Sep 03, 2020 | 74.78 | 76.20 | 72.53 | 73.11 | 582,406 | -0.98(-1.32%) |
Sep 02, 2020 | 72.36 | 74.62 | 72.09 | 74.09 | 638,503 | +1.52(+2.09%) |
Sep 01, 2020 | 71.69 | 72.63 | 71.34 | 72.58 | 611,013 | +0.54(+0.74%) |
Aug 31, 2020 | 72.72 | 72.93 | 71.75 | 72.04 | 645,088 | -0.89(-1.22%) |
Aug 28, 2020 | 73.57 | 73.57 | 72.28 | 72.93 | 392,947 | -0.06(-0.09%) |
Aug 27, 2020 | 71.19 | 73.80 | 71.19 | 73.00 | 448,230 | +1.78(+2.50%) |
Aug 26, 2020 | 71.65 | 71.68 | 70.86 | 71.22 | 425,344 | -0.77(-1.07%) |
Aug 25, 2020 | 72.22 | 72.90 | 71.71 | 71.99 | 436,982 | -0.15(-0.21%) |
Aug 24, 2020 | 70.53 | 72.21 | 70.19 | 72.14 | 522,253 | +1.98(+2.82%) |
Aug 21, 2020 | 70.65 | 71.26 | 69.94 | 70.17 | 425,242 | -0.58(-0.82%) |
Aug 20, 2020 | 69.93 | 71.22 | 69.93 | 70.75 | 451,663 | -0.21(-0.29%) |
Aug 19, 2020 | 71.30 | 72.37 | 70.64 | 70.96 | 496,436 | -0.70(-0.97%) |
Aug 18, 2020 | 71.08 | 71.98 | 70.61 | 71.65 | 605,721 | +0.68(+0.96%) |
Aug 17, 2020 | 72.65 | 72.70 | 70.57 | 70.97 | 616,045 | -1.71(-2.35%) |
Aug 14, 2020 | 72.23 | 73.84 | 71.68 | 72.68 | 667,294 | +0.48(+0.67%) |
Aug 13, 2020 | 72.63 | 72.82 | 71.54 | 72.20 | 1,081,583 | -1.30(-1.77%) |
Aug 12, 2020 | 76.24 | 76.47 | 73.48 | 73.50 | 1,284,907 | -1.91(-2.54%) |
Aug 11, 2020 | 76.83 | 78.00 | 75.16 | 75.41 | 882,626 | -0.27(-0.36%) |
Aug 10, 2020 | 74.70 | 76.00 | 73.83 | 75.68 | 748,741 | +1.59(+2.14%) |
Aug 07, 2020 | 71.94 | 74.33 | 71.72 | 74.09 | 803,530 | +2.01(+2.79%) |
Aug 06, 2020 | 71.02 | 72.44 | 71.02 | 72.08 | 535,032 | -0.10(-0.14%) |
Aug 05, 2020 | 70.70 | 72.92 | 70.70 | 72.18 | 922,385 | +1.91(+2.71%) |
Aug 04, 2020 | 71.30 | 71.30 | 69.94 | 70.28 | 842,164 | -0.85(-1.20%) |
Aug 03, 2020 | 70.89 | 71.76 | 70.06 | 71.13 | 866,339 | +0.43(+0.60%) |
Jul 31, 2020 | 71.98 | 72.60 | 70.04 | 70.70 | 2,775,322 | -1.71(-2.36%) |
Jul 30, 2020 | 73.96 | 74.34 | 71.06 | 72.41 | 1,225,689 | -3.29(-4.35%) |
Jul 29, 2020 | 76.24 | 76.24 | 74.58 | 75.70 | 1,399,762 | +0.04(+0.05%) |
Jul 28, 2020 | 75.27 | 77.54 | 73.56 | 75.66 | 1,625,244 | +0.86(+1.15%) |
Jul 27, 2020 | 75.89 | 75.89 | 73.95 | 74.80 | 1,064,478 | -0.71(-0.94%) |
Jul 24, 2020 | 75.31 | 75.96 | 74.31 | 75.51 | 1,193,171 | +0.51(+0.68%) |
Jul 23, 2020 | 72.84 | 75.20 | 72.80 | 75.00 | 1,222,400 | +2.22(+3.05%) |
Jul 22, 2020 | 70.69 | 72.99 | 70.33 | 72.78 | 1,203,586 | +1.88(+2.65%) |
Jul 21, 2020 | 69.57 | 71.66 | 69.48 | 70.90 | 1,195,258 | +0.99(+1.41%) |
Jul 20, 2020 | 69.01 | 70.04 | 67.99 | 69.91 | 1,448,108 | +0.36(+0.52%) |
Jul 17, 2020 | 68.95 | 70.12 | 67.83 | 69.55 | 1,238,252 | +0.77(+1.12%) |
Jul 16, 2020 | 66.29 | 69.01 | 66.07 | 68.78 | 1,190,708 | +2.08(+3.11%) |
Jul 15, 2020 | 66.79 | 67.72 | 65.34 | 66.70 | 1,380,506 | +0.73(+1.11%) |
Jul 14, 2020 | 63.74 | 66.04 | 63.27 | 65.97 | 1,513,289 | +2.38(+3.74%) |
Jul 13, 2020 | 64.48 | 64.85 | 63.33 | 63.59 | 1,499,759 | -0.35(-0.55%) |
Jul 10, 2020 | 61.22 | 64.06 | 60.95 | 63.94 | 1,264,596 | +2.89(+4.73%) |
Jul 09, 2020 | 62.57 | 62.67 | 59.86 | 61.06 | 1,408,765 | -1.67(-2.66%) |
Jul 08, 2020 | 61.77 | 62.79 | 61.48 | 62.73 | 1,204,868 | +0.76(+1.23%) |
Jul 07, 2020 | 61.27 | 62.99 | 60.77 | 61.96 | 2,284,599 | +0.22(+0.35%) |
Jul 06, 2020 | 60.22 | 62.13 | 60.04 | 61.75 | 2,327,531 | +2.89(+4.92%) |
Jul 02, 2020 | 59.34 | 60.61 | 58.37 | 58.85 | 1,610,367 | +0.70(+1.20%) |
Jul 01, 2020 | 58.02 | 58.53 | 57.22 | 58.15 | 1,138,045 | +0.06(+0.11%) |
Jun 30, 2020 | 57.12 | 58.42 | 57.12 | 58.09 | 1,428,016 | +0.25(+0.44%) |
Jun 29, 2020 | 57.18 | 57.94 | 56.25 | 57.84 | 1,185,688 | +1.59(+2.82%) |
Jun 26, 2020 | 56.85 | 57.53 | 55.93 | 56.25 | 2,114,090 | -1.58(-2.73%) |
Jun 25, 2020 | 55.75 | 57.93 | 55.50 | 57.83 | 1,156,793 | +1.57(+2.79%) |
Jun 24, 2020 | 57.11 | 57.16 | 54.99 | 56.26 | 1,688,250 | -1.61(-2.79%) |
Jun 23, 2020 | 57.41 | 58.40 | 57.27 | 57.87 | 1,479,295 | +0.90(+1.58%) |
Jun 22, 2020 | 56.56 | 57.16 | 55.33 | 56.98 | 1,956,013 | -0.34(-0.59%) |
Jun 19, 2020 | 57.16 | 58.51 | 56.12 | 57.31 | 7,361,067 | +0.04(+0.06%) |
Jun 18, 2020 | 55.74 | 58.53 | 55.70 | 57.27 | 1,285,861 | +0.97(+1.72%) |
Jun 17, 2020 | 57.60 | 57.73 | 56.07 | 56.30 | 1,109,193 | -1.05(-1.83%) |
Jun 16, 2020 | 58.96 | 59.40 | 56.22 | 57.36 | 1,340,914 | +1.71(+3.06%) |
Jun 15, 2020 | 53.23 | 56.23 | 52.67 | 55.65 | 1,523,586 | +0.82(+1.49%) |
Jun 12, 2020 | 54.86 | 55.87 | 53.57 | 54.83 | 1,265,167 | +2.13(+4.04%) |
Jun 11, 2020 | 54.86 | 56.56 | 52.35 | 52.70 | 1,901,694 | -5.90(-10.07%) |
Jun 10, 2020 | 61.22 | 61.45 | 58.57 | 58.61 | 1,868,151 | -3.22(-5.20%) |
Jun 09, 2020 | 62.63 | 63.23 | 61.13 | 61.82 | 1,169,773 | -2.35(-3.67%) |
Jun 08, 2020 | 63.57 | 64.21 | 62.25 | 64.18 | 1,626,345 | +2.38(+3.85%) |
Jun 05, 2020 | 61.55 | 62.73 | 59.83 | 61.80 | 1,917,730 | +3.73(+6.42%) |
Jun 04, 2020 | 56.83 | 58.09 | 55.99 | 58.07 | 1,041,540 | +0.68(+1.19%) |
Jun 03, 2020 | 56.41 | 58.07 | 55.78 | 57.38 | 1,600,120 | +2.77(+5.07%) |
Jun 02, 2020 | 54.43 | 55.42 | 53.40 | 54.62 | 972,461 | +1.03(+1.93%) |
Jun 01, 2020 | 52.64 | 54.06 | 52.18 | 53.58 | 1,120,787 | +0.62(+1.17%) |
May 29, 2020 | 53.47 | 53.64 | 51.79 | 52.96 | 1,940,547 | -1.46(-2.67%) |
May 28, 2020 | 55.70 | 55.98 | 53.76 | 54.42 | 1,729,184 | -0.75(-1.35%) |
May 27, 2020 | 55.70 | 56.24 | 53.92 | 55.17 | 2,856,892 | +1.94(+3.65%) |
May 26, 2020 | 53.78 | 54.95 | 53.07 | 53.22 | 1,738,037 | +1.73(+3.35%) |
May 22, 2020 | 51.73 | 51.73 | 50.09 | 51.50 | 1,493,447 | +0.49(+0.97%) |
May 21, 2020 | 48.13 | 51.99 | 47.74 | 51.01 | 2,406,085 | +2.88(+5.99%) |
May 20, 2020 | 47.20 | 48.89 | 46.70 | 48.12 | 1,482,237 | +1.32(+2.82%) |
May 19, 2020 | 47.71 | 47.87 | 46.01 | 46.80 | 2,100,544 | -0.97(-2.03%) |
May 18, 2020 | 45.79 | 48.32 | 45.79 | 47.77 | 1,965,095 | +3.52(+7.96%) |
May 15, 2020 | 44.75 | 45.18 | 43.30 | 44.25 | 2,877,930 | -1.11(-2.44%) |
May 14, 2020 | 42.83 | 45.99 | 41.39 | 45.35 | 1,912,792 | +1.74(+4.00%) |
May 13, 2020 | 45.82 | 45.95 | 43.33 | 43.61 | 1,868,257 | -2.61(-5.66%) |
May 12, 2020 | 48.52 | 48.65 | 46.23 | 46.23 | 1,667,622 | -2.16(-4.46%) |
May 11, 2020 | 49.86 | 49.89 | 47.97 | 48.38 | 1,579,960 | -1.69(-3.37%) |
May 08, 2020 | 50.31 | 50.56 | 48.67 | 50.07 | 1,376,469 | +0.65(+1.31%) |
May 07, 2020 | 48.08 | 50.66 | 48.07 | 49.42 | 1,563,115 | +1.70(+3.56%) |
May 06, 2020 | 52.30 | 53.00 | 47.67 | 47.73 | 2,272,937 | -5.28(-9.97%) |
May 05, 2020 | 53.91 | 55.04 | 52.42 | 53.01 | 1,831,848 | -1.03(-1.91%) |
May 04, 2020 | 54.45 | 54.51 | 52.71 | 54.04 | 2,244,826 | -0.72(-1.31%) |