Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 89.85 | 90.47 | 89.39 | 89.68 | 6,725,394 | -0.89(-0.98%) |
Apr 29, 2021 | 90.16 | 90.64 | 89.58 | 90.57 | 4,876,694 | +0.83(+0.92%) |
Apr 28, 2021 | 90.77 | 90.78 | 89.50 | 89.74 | 6,804,899 | -0.34(-0.38%) |
Apr 27, 2021 | 92.95 | 93.29 | 89.75 | 90.09 | 9,071,936 | -2.60(-2.80%) |
Apr 26, 2021 | 91.09 | 92.83 | 90.98 | 92.68 | 5,140,237 | +1.20(+1.31%) |
Apr 23, 2021 | 92.15 | 92.49 | 91.16 | 91.48 | 4,101,958 | -0.67(-0.73%) |
Apr 22, 2021 | 91.76 | 92.93 | 91.44 | 92.15 | 5,839,312 | +0.51(+0.56%) |
Apr 21, 2021 | 91.94 | 92.01 | 90.37 | 91.64 | 8,134,496 | -1.27(-1.37%) |
Apr 20, 2021 | 94.68 | 94.74 | 92.57 | 92.91 | 4,574,142 | -1.50(-1.59%) |
Apr 19, 2021 | 95.33 | 95.97 | 93.76 | 94.41 | 4,877,601 | -0.47(-0.50%) |
Apr 16, 2021 | 96.48 | 96.48 | 94.46 | 94.89 | 7,246,400 | -1.28(-1.33%) |
Apr 15, 2021 | 95.45 | 96.42 | 94.81 | 96.16 | 7,446,823 | +1.07(+1.13%) |
Apr 14, 2021 | 95.50 | 95.92 | 94.82 | 95.09 | 4,134,790 | -0.37(-0.39%) |
Apr 13, 2021 | 94.94 | 96.16 | 94.44 | 95.47 | 5,834,916 | +1.37(+1.46%) |
Apr 12, 2021 | 93.08 | 94.23 | 92.98 | 94.10 | 4,822,168 | +0.35(+0.38%) |
Apr 09, 2021 | 94.03 | 94.26 | 92.54 | 93.74 | 4,394,414 | -0.67(-0.71%) |
Apr 08, 2021 | 95.73 | 95.79 | 94.11 | 94.41 | 3,667,953 | -0.37(-0.39%) |
Apr 07, 2021 | 94.41 | 95.26 | 94.36 | 94.78 | 4,565,232 | -0.47(-0.49%) |
Apr 06, 2021 | 96.10 | 96.10 | 94.97 | 95.25 | 8,245,044 | -0.54(-0.56%) |
Apr 05, 2021 | 93.97 | 96.33 | 93.49 | 95.79 | 5,365,772 | +2.28(+2.44%) |
Apr 01, 2021 | 91.94 | 93.67 | 91.75 | 93.51 | 6,217,570 | +2.49(+2.73%) |
Mar 31, 2021 | 90.88 | 92.08 | 90.53 | 91.02 | 6,664,202 | +0.33(+0.37%) |
Mar 30, 2021 | 90.47 | 90.91 | 88.86 | 90.69 | 6,280,478 | -1.33(-1.45%) |
Mar 29, 2021 | 90.29 | 92.90 | 90.07 | 92.02 | 8,847,465 | +1.59(+1.75%) |
Mar 26, 2021 | 89.30 | 90.52 | 88.84 | 90.44 | 6,295,221 | +1.52(+1.71%) |
Mar 25, 2021 | 88.49 | 89.19 | 87.17 | 88.92 | 5,125,655 | +0.33(+0.38%) |
Mar 24, 2021 | 89.60 | 89.60 | 87.76 | 88.59 | 4,904,689 | -0.85(-0.95%) |
Mar 23, 2021 | 90.62 | 90.63 | 89.14 | 89.44 | 4,522,456 | -0.48(-0.53%) |
Mar 22, 2021 | 88.70 | 90.56 | 88.63 | 89.92 | 4,383,212 | +1.35(+1.53%) |
Mar 19, 2021 | 87.78 | 89.59 | 87.78 | 88.57 | 13,794,232 | +0.89(+1.02%) |
Mar 18, 2021 | 88.81 | 89.68 | 87.27 | 87.68 | 6,836,918 | -2.80(-3.09%) |
Mar 17, 2021 | 90.44 | 90.95 | 88.89 | 90.47 | 4,745,492 | -0.82(-0.90%) |
Mar 16, 2021 | 91.57 | 92.78 | 90.95 | 91.30 | 4,650,874 | +0.69(+0.77%) |
Mar 15, 2021 | 90.90 | 91.07 | 89.46 | 90.60 | 3,214,623 | -0.46(-0.50%) |
Mar 12, 2021 | 89.94 | 91.15 | 89.21 | 91.06 | 3,351,852 | +0.09(+0.10%) |
Mar 11, 2021 | 90.99 | 91.84 | 90.47 | 90.96 | 4,561,872 | +1.60(+1.79%) |
Mar 10, 2021 | 90.83 | 91.71 | 89.15 | 89.37 | 4,376,364 | -1.16(-1.29%) |
Mar 09, 2021 | 89.65 | 91.70 | 89.65 | 90.53 | 6,439,165 | +3.22(+3.69%) |
Mar 08, 2021 | 89.80 | 90.86 | 87.24 | 87.31 | 6,888,643 | -3.30(-3.64%) |
Mar 05, 2021 | 90.24 | 91.40 | 88.40 | 90.61 | 8,530,028 | +1.02(+1.14%) |
Mar 04, 2021 | 91.10 | 92.55 | 88.81 | 89.59 | 5,896,827 | -2.12(-2.32%) |
Mar 03, 2021 | 94.24 | 94.48 | 90.91 | 91.72 | 5,396,762 | -2.98(-3.14%) |
Mar 02, 2021 | 96.81 | 96.89 | 94.54 | 94.69 | 4,070,997 | -1.93(-2.00%) |
Mar 01, 2021 | 95.03 | 96.82 | 94.83 | 96.62 | 5,247,126 | +3.04(+3.25%) |
Feb 26, 2021 | 93.96 | 95.14 | 93.14 | 93.58 | 6,526,947 | +0.50(+0.54%) |
Feb 25, 2021 | 93.29 | 94.37 | 91.80 | 93.08 | 5,528,784 | -0.58(-0.62%) |
Feb 24, 2021 | 93.42 | 94.02 | 92.51 | 93.66 | 6,054,075 | -0.71(-0.76%) |
Feb 23, 2021 | 93.05 | 94.79 | 91.56 | 94.37 | 6,373,072 | -0.16(-0.17%) |
Feb 22, 2021 | 97.70 | 97.70 | 94.36 | 94.53 | 6,284,644 | -4.13(-4.19%) |
Feb 19, 2021 | 100.76 | 100.89 | 98.45 | 98.66 | 4,464,402 | -1.42(-1.42%) |
Feb 18, 2021 | 99.67 | 100.22 | 98.79 | 100.08 | 5,198,276 | -0.10(-0.10%) |
Feb 17, 2021 | 100.75 | 101.17 | 99.65 | 100.17 | 3,823,431 | -0.60(-0.59%) |
Feb 16, 2021 | 101.61 | 102.31 | 100.30 | 100.77 | 3,854,558 | -0.83(-0.82%) |
Feb 12, 2021 | 100.59 | 101.68 | 99.97 | 101.60 | 3,089,474 | +0.56(+0.55%) |
Feb 11, 2021 | 101.30 | 102.00 | 100.37 | 101.05 | 3,377,669 | +0.47(+0.47%) |
Feb 10, 2021 | 100.85 | 101.24 | 99.10 | 100.58 | 4,847,605 | +0.03(+0.03%) |
Feb 09, 2021 | 99.78 | 101.56 | 98.91 | 100.55 | 5,414,039 | +1.51(+1.52%) |
Feb 08, 2021 | 99.88 | 100.89 | 98.26 | 99.04 | 6,098,862 | -0.41(-0.41%) |
Feb 05, 2021 | 98.52 | 102.01 | 97.87 | 99.45 | 17,418,066 | +8.74(+9.64%) |
Feb 04, 2021 | 91.37 | 92.41 | 90.45 | 90.71 | 8,365,532 | -0.09(-0.10%) |
Feb 03, 2021 | 91.89 | 92.07 | 90.62 | 90.80 | 6,807,927 | -1.18(-1.29%) |
Feb 02, 2021 | 90.08 | 92.18 | 89.86 | 91.98 | 5,901,395 | +2.51(+2.80%) |
Feb 01, 2021 | 89.54 | 90.20 | 88.93 | 89.48 | 4,362,076 | +0.41(+0.46%) |
Jan 29, 2021 | 88.32 | 89.39 | 87.83 | 89.07 | 7,177,986 | +0.71(+0.81%) |
Jan 28, 2021 | 87.67 | 89.48 | 87.12 | 88.35 | 6,828,845 | +1.57(+1.80%) |
Jan 27, 2021 | 89.07 | 89.07 | 86.33 | 86.79 | 12,413,662 | -3.63(-4.02%) |
Jan 26, 2021 | 91.37 | 91.69 | 90.18 | 90.42 | 6,558,350 | -1.00(-1.09%) |
Jan 25, 2021 | 93.50 | 93.72 | 90.77 | 91.41 | 5,489,576 | -1.01(-1.09%) |
Jan 22, 2021 | 92.67 | 93.21 | 91.83 | 92.42 | 3,836,556 | -0.17(-0.18%) |
Jan 21, 2021 | 93.44 | 93.67 | 92.21 | 92.59 | 4,586,342 | -0.51(-0.55%) |
Jan 20, 2021 | 91.96 | 93.83 | 91.58 | 93.10 | 5,814,817 | +1.93(+2.11%) |
Jan 19, 2021 | 88.99 | 91.39 | 88.90 | 91.17 | 5,835,424 | +2.41(+2.71%) |
Jan 15, 2021 | 88.08 | 88.82 | 86.69 | 88.76 | 8,645,278 | +0.69(+0.78%) |
Jan 14, 2021 | 88.24 | 89.30 | 87.74 | 88.08 | 5,584,816 | +0.22(+0.25%) |
Jan 13, 2021 | 87.73 | 88.41 | 86.56 | 87.86 | 4,315,405 | +0.51(+0.58%) |
Jan 12, 2021 | 89.07 | 89.24 | 86.09 | 87.35 | 5,518,045 | -1.62(-1.83%) |
Jan 11, 2021 | 89.36 | 89.90 | 88.63 | 88.98 | 6,831,146 | -0.38(-0.43%) |
Jan 08, 2021 | 88.16 | 89.43 | 87.63 | 89.36 | 4,504,862 | +1.60(+1.82%) |
Jan 07, 2021 | 86.97 | 88.82 | 86.39 | 87.76 | 6,275,554 | +1.63(+1.90%) |
Jan 06, 2021 | 87.17 | 87.99 | 86.02 | 86.13 | 7,581,843 | -2.63(-2.97%) |
Jan 05, 2021 | 88.40 | 88.82 | 87.21 | 88.76 | 4,641,957 | +0.77(+0.88%) |
Jan 04, 2021 | 90.72 | 90.94 | 87.32 | 87.99 | 7,583,830 | -2.89(-3.18%) |
Dec 31, 2020 | 90.88 | 90.88 | 90.88 | 2,746,697 | +1.24(+1.39%) | |
Dec 30, 2020 | 89.80 | 90.63 | 89.49 | 89.63 | 2,746,697 | +0.21(+0.23%) |
Dec 29, 2020 | 89.68 | 90.15 | 88.92 | 89.43 | 3,822,661 | -0.06(-0.07%) |
Dec 28, 2020 | 89.81 | 90.30 | 88.84 | 89.49 | 4,472,942 | +0.46(+0.52%) |
Dec 24, 2020 | 88.38 | 89.28 | 88.36 | 89.03 | 2,318,383 | +0.73(+0.83%) |
Dec 23, 2020 | 88.04 | 88.57 | 86.91 | 88.29 | 4,830,992 | +0.77(+0.88%) |
Dec 22, 2020 | 87.54 | 87.71 | 86.42 | 87.52 | 5,194,504 | +0.60(+0.69%) |
Dec 21, 2020 | 87.58 | 88.14 | 85.33 | 86.92 | 7,461,113 | -1.53(-1.73%) |
Dec 18, 2020 | 87.15 | 88.85 | 86.41 | 88.45 | 14,381,005 | +1.87(+2.16%) |
Dec 17, 2020 | 86.98 | 87.45 | 85.13 | 86.58 | 6,943,850 | +0.23(+0.27%) |
Dec 16, 2020 | 85.41 | 86.41 | 84.99 | 86.34 | 7,119,869 | +1.27(+1.50%) |
Dec 15, 2020 | 84.42 | 85.11 | 83.77 | 85.07 | 6,054,430 | +0.96(+1.14%) |
Dec 14, 2020 | 82.48 | 84.43 | 82.28 | 84.11 | 7,669,221 | +2.21(+2.70%) |
Dec 11, 2020 | 81.36 | 82.25 | 81.11 | 81.90 | 5,991,464 | +0.56(+0.69%) |
Dec 10, 2020 | 80.53 | 82.15 | 79.94 | 81.34 | 8,686,175 | +0.52(+0.64%) |
Dec 09, 2020 | 81.72 | 81.90 | 80.13 | 80.82 | 11,357,361 | -1.03(-1.26%) |
Dec 08, 2020 | 80.73 | 81.86 | 80.25 | 81.85 | 6,886,377 | +1.33(+1.65%) |
Dec 07, 2020 | 79.67 | 81.19 | 79.45 | 80.52 | 6,876,740 | +1.36(+1.72%) |
Dec 04, 2020 | 77.05 | 79.21 | 76.96 | 79.16 | 6,553,512 | +2.05(+2.65%) |
Dec 03, 2020 | 77.62 | 78.11 | 76.88 | 77.12 | 4,963,269 | -0.35(-0.45%) |
Dec 02, 2020 | 78.03 | 78.31 | 77.07 | 77.47 | 4,881,813 | -0.76(-0.98%) |
Dec 01, 2020 | 78.24 | 78.29 | 76.96 | 78.23 | 5,920,006 | +0.44(+0.57%) |
Nov 30, 2020 | 76.66 | 78.04 | 76.13 | 77.79 | 15,564,494 | +1.31(+1.71%) |
Nov 27, 2020 | 76.05 | 76.55 | 75.03 | 76.48 | 3,455,863 | +1.60(+2.13%) |
Nov 25, 2020 | 74.32 | 75.50 | 74.04 | 74.88 | 4,927,752 | +1.25(+1.70%) |
Nov 24, 2020 | 74.32 | 74.43 | 73.32 | 73.63 | 7,410,226 | -0.68(-0.91%) |
Nov 23, 2020 | 75.28 | 75.70 | 73.51 | 74.31 | 7,102,952 | -0.87(-1.16%) |
Nov 20, 2020 | 74.09 | 76.06 | 73.90 | 75.18 | 6,878,010 | +0.86(+1.16%) |
Nov 19, 2020 | 72.39 | 75.07 | 72.17 | 74.32 | 8,939,837 | +0.42(+0.57%) |
Nov 18, 2020 | 75.31 | 75.43 | 73.66 | 73.90 | 9,485,060 | -1.58(-2.09%) |
Nov 17, 2020 | 75.87 | 77.12 | 75.37 | 75.47 | 6,344,622 | -0.32(-0.43%) |
Nov 16, 2020 | 75.09 | 75.85 | 73.96 | 75.79 | 8,046,506 | -0.11(-0.14%) |
Nov 13, 2020 | 75.85 | 76.05 | 74.98 | 75.90 | 5,717,950 | +0.82(+1.10%) |
Nov 12, 2020 | 75.48 | 76.73 | 74.90 | 75.08 | 4,987,281 | +0.16(+0.21%) |
Nov 11, 2020 | 74.73 | 75.06 | 74.10 | 74.92 | 5,629,837 | +1.40(+1.90%) |
Nov 10, 2020 | 73.21 | 74.62 | 71.65 | 73.52 | 8,845,769 | -0.28(-0.38%) |
Nov 09, 2020 | 73.41 | 76.57 | 69.68 | 73.81 | 14,012,963 | -3.33(-4.31%) |
Nov 06, 2020 | 78.17 | 78.44 | 75.63 | 77.13 | 7,741,056 | -1.30(-1.66%) |
Nov 05, 2020 | 79.02 | 79.94 | 78.19 | 78.44 | 6,721,818 | +0.75(+0.97%) |
Nov 04, 2020 | 77.25 | 78.32 | 76.02 | 77.68 | 8,819,228 | +3.04(+4.08%) |
Nov 03, 2020 | 74.95 | 76.03 | 74.15 | 74.64 | 6,693,407 | -0.14(-0.18%) |
Nov 02, 2020 | 74.92 | 76.12 | 74.09 | 74.78 | 7,463,488 | +0.66(+0.88%) |
Oct 30, 2020 | 75.80 | 76.62 | 72.79 | 74.12 | 12,239,584 | -2.00(-2.62%) |
Oct 29, 2020 | 77.28 | 77.78 | 75.49 | 76.12 | 10,086,646 | -1.21(-1.57%) |
Oct 28, 2020 | 78.48 | 78.96 | 77.25 | 77.33 | 6,037,291 | -1.91(-2.41%) |
Oct 27, 2020 | 79.28 | 79.76 | 78.38 | 79.24 | 5,588,015 | +0.46(+0.58%) |
Oct 26, 2020 | 79.03 | 80.02 | 78.06 | 78.78 | 4,327,216 | -0.54(-0.68%) |
Oct 23, 2020 | 79.28 | 79.65 | 78.19 | 79.32 | 4,396,866 | +0.26(+0.33%) |
Oct 22, 2020 | 80.46 | 80.46 | 77.88 | 79.05 | 4,437,808 | -1.15(-1.43%) |
Oct 21, 2020 | 79.27 | 80.83 | 79.00 | 80.20 | 5,419,460 | +1.76(+2.25%) |
Oct 20, 2020 | 78.79 | 79.41 | 77.91 | 78.44 | 3,438,815 | +0.06(+0.07%) |
Oct 19, 2020 | 80.53 | 80.75 | 78.11 | 78.38 | 4,560,066 | -0.53(-0.67%) |
Oct 16, 2020 | 79.23 | 79.88 | 78.81 | 78.91 | 4,785,631 | +0.26(+0.34%) |
Oct 15, 2020 | 79.30 | 79.74 | 78.41 | 78.64 | 3,947,984 | -1.52(-1.89%) |
Oct 14, 2020 | 80.76 | 81.20 | 79.36 | 80.16 | 5,636,619 | -0.08(-0.10%) |
Oct 13, 2020 | 79.71 | 80.71 | 78.75 | 80.24 | 5,384,370 | +0.90(+1.13%) |
Oct 12, 2020 | 77.59 | 80.18 | 77.27 | 79.34 | 6,870,024 | +2.79(+3.64%) |
Oct 09, 2020 | 76.53 | 77.08 | 76.07 | 76.55 | 5,551,205 | +0.40(+0.53%) |
Oct 08, 2020 | 77.03 | 77.28 | 75.71 | 76.15 | 5,610,725 | -0.66(-0.85%) |
Oct 07, 2020 | 77.01 | 77.25 | 76.01 | 76.80 | 5,538,726 | +0.17(+0.22%) |
Oct 06, 2020 | 78.07 | 78.93 | 76.46 | 76.64 | 4,992,682 | -1.65(-2.11%) |
Oct 05, 2020 | 77.67 | 78.47 | 76.73 | 78.29 | 5,680,466 | +1.65(+2.16%) |
Oct 02, 2020 | 80.25 | 80.25 | 76.47 | 76.64 | 8,980,402 | -4.29(-5.30%) |
Oct 01, 2020 | 79.98 | 81.76 | 79.65 | 80.92 | 6,166,513 | +1.69(+2.14%) |
Sep 30, 2020 | 78.90 | 80.27 | 78.69 | 79.23 | 7,616,383 | +0.17(+0.21%) |
Sep 29, 2020 | 80.09 | 80.26 | 78.83 | 79.06 | 4,934,754 | -1.15(-1.43%) |
Sep 28, 2020 | 79.89 | 80.28 | 78.79 | 80.21 | 3,920,489 | +0.95(+1.20%) |
Sep 25, 2020 | 78.18 | 79.61 | 77.38 | 79.26 | 5,061,904 | +1.26(+1.62%) |
Sep 24, 2020 | 77.59 | 79.17 | 77.57 | 78.00 | 5,132,399 | -0.43(-0.55%) |
Sep 23, 2020 | 80.78 | 81.38 | 78.19 | 78.43 | 5,976,073 | -2.47(-3.05%) |
Sep 22, 2020 | 80.56 | 81.50 | 79.04 | 80.89 | 6,372,432 | +1.21(+1.52%) |
Sep 21, 2020 | 77.95 | 79.73 | 77.48 | 79.68 | 6,429,525 | +1.29(+1.65%) |
Sep 18, 2020 | 77.64 | 78.93 | 76.42 | 78.39 | 9,613,765 | +1.29(+1.68%) |
Sep 17, 2020 | 76.40 | 77.51 | 76.06 | 77.10 | 7,774,269 | -1.19(-1.53%) |
Sep 16, 2020 | 79.94 | 80.64 | 78.12 | 78.29 | 5,105,127 | -1.72(-2.15%) |
Sep 15, 2020 | 78.30 | 80.46 | 78.08 | 80.01 | 6,642,141 | +2.57(+3.32%) |
Sep 14, 2020 | 77.36 | 77.73 | 76.81 | 77.44 | 6,356,909 | +1.13(+1.47%) |
Sep 11, 2020 | 78.13 | 78.81 | 75.98 | 76.31 | 6,155,348 | -1.10(-1.42%) |
Sep 10, 2020 | 78.58 | 79.39 | 77.06 | 77.41 | 8,641,582 | -0.49(-0.63%) |
Sep 09, 2020 | 76.20 | 78.30 | 75.62 | 77.90 | 7,135,811 | +3.34(+4.48%) |
Sep 08, 2020 | 74.95 | 75.84 | 74.31 | 74.56 | 11,264,045 | -2.77(-3.58%) |
Sep 04, 2020 | 77.42 | 78.10 | 74.07 | 77.33 | 9,141,527 | -1.27(-1.62%) |
Sep 03, 2020 | 81.20 | 81.24 | 77.72 | 78.60 | 8,164,504 | -3.07(-3.76%) |
Sep 02, 2020 | 81.80 | 82.23 | 80.72 | 81.68 | 7,279,360 | +0.12(+0.14%) |
Sep 01, 2020 | 82.06 | 82.69 | 80.84 | 81.56 | 6,057,204 | -0.19(-0.23%) |
Aug 31, 2020 | 81.05 | 82.15 | 80.93 | 81.74 | 6,404,492 | +0.30(+0.37%) |
Aug 28, 2020 | 82.17 | 82.24 | 80.56 | 81.44 | 4,747,623 | -0.68(-0.82%) |
Aug 27, 2020 | 83.19 | 83.19 | 81.02 | 82.12 | 4,312,524 | -0.57(-0.69%) |
Aug 26, 2020 | 82.05 | 83.13 | 81.76 | 82.68 | 7,197,561 | +0.84(+1.03%) |
Aug 25, 2020 | 81.17 | 82.07 | 80.62 | 81.84 | 3,738,307 | +0.51(+0.63%) |
Aug 24, 2020 | 81.57 | 81.88 | 80.17 | 81.33 | 4,374,559 | -0.11(-0.13%) |
Aug 21, 2020 | 82.26 | 82.30 | 80.97 | 81.44 | 5,212,914 | -0.77(-0.94%) |
Aug 20, 2020 | 80.28 | 82.43 | 80.12 | 82.21 | 5,724,240 | +1.98(+2.46%) |
Aug 19, 2020 | 81.19 | 81.95 | 79.99 | 80.24 | 5,686,754 | -1.13(-1.38%) |
Aug 18, 2020 | 80.84 | 81.51 | 79.86 | 81.36 | 4,576,463 | +1.12(+1.39%) |
Aug 17, 2020 | 79.25 | 80.31 | 78.47 | 80.25 | 7,245,399 | +1.56(+1.98%) |
Aug 14, 2020 | 80.23 | 80.55 | 78.28 | 78.69 | 9,593,944 | -0.87(-1.09%) |
Aug 13, 2020 | 80.53 | 81.22 | 79.47 | 79.56 | 5,444,103 | -0.41(-0.51%) |
Aug 12, 2020 | 77.89 | 80.25 | 77.89 | 79.97 | 6,334,558 | +2.53(+3.27%) |
Aug 11, 2020 | 79.78 | 79.78 | 77.03 | 77.44 | 9,292,232 | -3.07(-3.82%) |
Aug 10, 2020 | 80.68 | 81.73 | 79.12 | 80.51 | 8,191,185 | -0.21(-0.25%) |
Aug 07, 2020 | 82.64 | 83.58 | 79.27 | 80.72 | 9,381,222 | -4.28(-5.03%) |
Aug 06, 2020 | 85.69 | 85.87 | 83.68 | 84.99 | 9,793,100 | +2.47(+2.99%) |
Aug 05, 2020 | 82.85 | 84.19 | 81.58 | 82.53 | 12,826,297 | -2.08(-2.46%) |
Aug 04, 2020 | 84.93 | 85.19 | 82.17 | 84.61 | 16,438,517 | +1.62(+1.96%) |
Aug 03, 2020 | 82.62 | 83.24 | 81.11 | 82.99 | 8,764,054 | +2.11(+2.61%) |
Jul 31, 2020 | 81.05 | 81.68 | 80.02 | 80.87 | 9,117,005 | +0.91(+1.14%) |
Jul 30, 2020 | 78.89 | 80.28 | 78.21 | 79.96 | 4,121,132 | +0.49(+0.62%) |
Jul 29, 2020 | 79.53 | 79.71 | 78.91 | 79.47 | 3,021,701 | +0.47(+0.59%) |
Jul 28, 2020 | 79.64 | 80.12 | 78.88 | 79.00 | 3,716,106 | -0.89(-1.11%) |
Jul 27, 2020 | 78.89 | 80.05 | 78.88 | 79.89 | 3,858,618 | +1.61(+2.05%) |
Jul 24, 2020 | 77.63 | 79.03 | 76.46 | 78.29 | 4,466,343 | +0.37(+0.48%) |
Jul 23, 2020 | 79.76 | 80.91 | 77.69 | 77.92 | 6,092,629 | -1.46(-1.84%) |
Jul 22, 2020 | 79.25 | 79.65 | 78.71 | 79.38 | 3,001,049 | +0.33(+0.42%) |
Jul 21, 2020 | 79.91 | 80.09 | 77.93 | 79.04 | 5,615,419 | -0.39(-0.49%) |
Jul 20, 2020 | 77.39 | 79.64 | 77.01 | 79.43 | 5,676,290 | +2.47(+3.20%) |
Jul 17, 2020 | 77.72 | 78.15 | 76.29 | 76.97 | 6,376,958 | -0.71(-0.92%) |
Jul 16, 2020 | 77.20 | 77.79 | 76.21 | 77.68 | 5,057,231 | +0.22(+0.28%) |
Jul 15, 2020 | 76.85 | 77.89 | 75.81 | 77.47 | 7,145,719 | -0.61(-0.78%) |
Jul 14, 2020 | 75.18 | 78.19 | 74.59 | 78.07 | 4,981,336 | +1.78(+2.33%) |
Jul 13, 2020 | 80.27 | 80.31 | 75.87 | 76.29 | 7,598,070 | -3.25(-4.09%) |
Jul 10, 2020 | 79.00 | 79.79 | 77.94 | 79.54 | 6,202,960 | +0.62(+0.78%) |
Jul 09, 2020 | 78.23 | 79.03 | 77.14 | 78.93 | 6,131,921 | +1.13(+1.45%) |
Jul 08, 2020 | 77.38 | 77.80 | 76.31 | 77.80 | 4,968,561 | +0.97(+1.26%) |
Jul 07, 2020 | 77.32 | 78.67 | 76.72 | 76.83 | 6,169,114 | -0.17(-0.22%) |
Jul 06, 2020 | 76.79 | 77.75 | 76.39 | 77.00 | 6,172,735 | +1.14(+1.50%) |
Jul 02, 2020 | 77.18 | 77.43 | 75.41 | 75.86 | 5,281,982 | -0.51(-0.67%) |
Jul 01, 2020 | 73.85 | 76.57 | 73.38 | 76.37 | 10,408,897 | +2.08(+2.81%) |
Jun 30, 2020 | 74.08 | 74.81 | 73.82 | 74.29 | 6,677,482 | +0.39(+0.53%) |
Jun 29, 2020 | 74.21 | 74.88 | 73.34 | 73.90 | 5,209,962 | -0.88(-1.18%) |
Jun 26, 2020 | 74.91 | 75.21 | 73.06 | 74.78 | 11,823,949 | +0.19(+0.25%) |
Jun 25, 2020 | 74.98 | 75.14 | 72.88 | 74.59 | 6,291,027 | +0.62(+0.83%) |
Jun 24, 2020 | 74.83 | 75.53 | 72.85 | 73.97 | 7,913,114 | -0.85(-1.14%) |
Jun 23, 2020 | 75.10 | 75.98 | 74.60 | 74.82 | 4,568,975 | +0.32(+0.43%) |
Jun 22, 2020 | 75.04 | 75.56 | 74.26 | 74.50 | 5,356,717 | -0.45(-0.60%) |
Jun 19, 2020 | 74.56 | 75.12 | 73.49 | 74.95 | 10,610,759 | +0.56(+0.75%) |
Jun 18, 2020 | 74.37 | 74.75 | 73.30 | 74.39 | 7,427,910 | +0.47(+0.64%) |
Jun 17, 2020 | 72.12 | 74.85 | 71.75 | 73.92 | 13,039,927 | +2.48(+3.47%) |
Jun 16, 2020 | 72.43 | 72.61 | 70.69 | 71.45 | 6,497,580 | -0.19(-0.26%) |
Jun 15, 2020 | 69.96 | 71.99 | 69.75 | 71.63 | 6,633,477 | +1.48(+2.11%) |
Jun 12, 2020 | 69.98 | 71.65 | 68.76 | 70.16 | 6,050,008 | +0.39(+0.56%) |
Jun 11, 2020 | 71.72 | 72.77 | 69.51 | 69.76 | 7,976,994 | -2.49(-3.44%) |
Jun 10, 2020 | 70.84 | 72.66 | 70.77 | 72.25 | 9,303,075 | +1.78(+2.53%) |
Jun 09, 2020 | 69.76 | 70.63 | 68.74 | 70.47 | 6,380,572 | +1.24(+1.80%) |
Jun 08, 2020 | 67.03 | 69.27 | 66.88 | 69.23 | 7,091,705 | +1.27(+1.87%) |
Jun 05, 2020 | 66.54 | 68.11 | 65.97 | 67.95 | 8,807,527 | -0.37(-0.54%) |
Jun 04, 2020 | 68.02 | 69.59 | 67.63 | 68.33 | 7,795,601 | -0.11(-0.16%) |
Jun 03, 2020 | 70.85 | 71.09 | 68.19 | 68.43 | 10,745,864 | -2.99(-4.19%) |
Jun 02, 2020 | 71.23 | 71.49 | 69.58 | 71.43 | 6,659,279 | -0.01(-0.01%) |
Jun 01, 2020 | 70.66 | 72.02 | 70.20 | 71.44 | 5,037,860 | +0.99(+1.40%) |
May 29, 2020 | 69.16 | 70.67 | 68.34 | 70.45 | 11,685,403 | +1.72(+2.51%) |
May 28, 2020 | 68.51 | 70.21 | 67.92 | 68.73 | 8,071,347 | +0.07(+0.10%) |
May 27, 2020 | 67.82 | 68.84 | 65.17 | 68.66 | 13,504,786 | +0.15(+0.21%) |
May 26, 2020 | 71.81 | 71.93 | 68.13 | 68.51 | 11,879,607 | -3.01(-4.21%) |
May 22, 2020 | 71.46 | 71.60 | 70.67 | 71.53 | 5,273,399 | +0.53(+0.74%) |
May 21, 2020 | 72.78 | 72.91 | 70.90 | 71.00 | 9,728,999 | -1.21(-1.68%) |
May 20, 2020 | 71.98 | 72.96 | 71.68 | 72.21 | 6,364,702 | +0.73(+1.03%) |
May 19, 2020 | 71.35 | 72.86 | 71.17 | 71.48 | 5,629,235 | +0.15(+0.21%) |
May 18, 2020 | 72.29 | 73.09 | 70.91 | 71.33 | 8,677,001 | -1.02(-1.41%) |
May 15, 2020 | 71.08 | 72.43 | 70.75 | 72.35 | 5,981,247 | +0.94(+1.32%) |
May 14, 2020 | 71.57 | 72.33 | 70.09 | 71.41 | 6,895,662 | -0.69(-0.96%) |
May 13, 2020 | 70.97 | 73.42 | 70.44 | 72.10 | 8,998,059 | +1.39(+1.97%) |
May 12, 2020 | 73.66 | 73.89 | 70.42 | 70.71 | 9,112,052 | -3.14(-4.25%) |
May 11, 2020 | 71.51 | 74.36 | 71.06 | 73.86 | 9,485,976 | +2.27(+3.17%) |
May 08, 2020 | 71.62 | 72.43 | 70.97 | 71.59 | 6,221,453 | +0.04(+0.05%) |
May 07, 2020 | 70.77 | 72.07 | 69.61 | 71.55 | 8,839,985 | +0.23(+0.32%) |
May 06, 2020 | 72.43 | 73.20 | 69.52 | 71.32 | 22,178,870 | +4.25(+6.33%) |
May 05, 2020 | 66.23 | 68.15 | 65.55 | 67.07 | 15,781,626 | +1.79(+2.74%) |
May 04, 2020 | 63.94 | 65.47 | 63.84 | 65.28 | 7,938,743 | +1.94(+3.06%) |