Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.18 | 63.00 | 59.52 | 60.46 | 411,200 | -1.32(-2.14%) |
Apr 29, 2021 | 59.81 | 62.46 | 58.63 | 61.78 | 321,435 | +2.04(+3.41%) |
Apr 28, 2021 | 60.84 | 62.25 | 59.00 | 59.74 | 581,826 | -0.65(-1.08%) |
Apr 27, 2021 | 59.81 | 64.97 | 59.51 | 60.39 | 1,167,670 | +1.68(+2.86%) |
Apr 26, 2021 | 58.63 | 61.50 | 56.41 | 58.71 | 1,353,886 | +5.82(+11.00%) |
Apr 23, 2021 | 52.86 | 54.13 | 51.20 | 52.89 | 371,700 | +0.02(+0.04%) |
Apr 22, 2021 | 54.92 | 55.50 | 52.87 | 52.87 | 507,115 | -1.73(-3.17%) |
Apr 21, 2021 | 50.68 | 54.62 | 50.05 | 54.60 | 534,004 | +3.97(+7.84%) |
Apr 20, 2021 | 51.75 | 53.07 | 50.18 | 50.63 | 488,979 | -1.30(-2.50%) |
Apr 19, 2021 | 53.48 | 54.37 | 51.13 | 51.93 | 202,843 | -1.51(-2.83%) |
Apr 16, 2021 | 52.60 | 53.56 | 51.67 | 53.44 | 251,200 | +0.84(+1.60%) |
Apr 15, 2021 | 53.69 | 54.74 | 52.11 | 52.60 | 198,059 | -0.95(-1.77%) |
Apr 14, 2021 | 51.50 | 55.20 | 51.23 | 53.55 | 272,758 | +1.84(+3.56%) |
Apr 13, 2021 | 51.90 | 52.39 | 51.00 | 51.71 | 384,146 | -0.18(-0.35%) |
Apr 12, 2021 | 52.70 | 53.18 | 51.51 | 51.89 | 326,911 | -1.10(-2.08%) |
Apr 09, 2021 | 53.61 | 54.57 | 52.84 | 52.99 | 271,000 | -1.10(-2.03%) |
Apr 08, 2021 | 55.22 | 55.43 | 53.63 | 54.09 | 211,827 | -0.15(-0.28%) |
Apr 07, 2021 | 55.98 | 56.55 | 54.14 | 54.24 | 171,721 | -1.99(-3.54%) |
Apr 06, 2021 | 57.20 | 57.75 | 56.00 | 56.23 | 165,325 | -0.77(-1.35%) |
Apr 05, 2021 | 58.32 | 58.80 | 56.42 | 57.00 | 282,118 | -0.50(-0.87%) |
Apr 01, 2021 | 57.33 | 58.43 | 56.66 | 57.50 | 249,400 | +0.88(+1.55%) |
Mar 31, 2021 | 56.22 | 57.49 | 55.94 | 56.62 | 400,341 | +0.71(+1.27%) |
Mar 30, 2021 | 56.73 | 57.22 | 55.30 | 55.91 | 486,443 | -1.37(-2.39%) |
Mar 29, 2021 | 58.95 | 59.41 | 57.07 | 57.28 | 179,585 | -1.96(-3.31%) |
Mar 26, 2021 | 59.34 | 60.50 | 57.62 | 59.24 | 224,700 | -0.08(-0.13%) |
Mar 25, 2021 | 58.00 | 59.92 | 55.96 | 59.32 | 363,700 | +0.88(+1.51%) |
Mar 24, 2021 | 61.93 | 61.93 | 58.25 | 58.44 | 445,754 | -2.56(-4.20%) |
Mar 23, 2021 | 63.28 | 63.28 | 60.58 | 61.00 | 425,129 | -2.53(-3.98%) |
Mar 22, 2021 | 64.87 | 65.46 | 62.96 | 63.53 | 223,500 | -1.07(-1.66%) |
Mar 19, 2021 | 63.60 | 64.91 | 62.51 | 64.60 | 545,100 | +1.58(+2.51%) |
Mar 18, 2021 | 67.42 | 67.74 | 62.13 | 63.02 | 392,942 | -5.06(-7.43%) |
Mar 17, 2021 | 65.44 | 68.38 | 64.86 | 68.08 | 289,150 | +2.33(+3.54%) |
Mar 16, 2021 | 65.42 | 65.80 | 63.69 | 65.75 | 263,816 | +0.53(+0.81%) |
Mar 15, 2021 | 66.50 | 66.75 | 64.87 | 65.22 | 297,328 | -1.27(-1.91%) |
Mar 12, 2021 | 67.29 | 67.48 | 65.25 | 66.49 | 231,300 | -0.99(-1.47%) |
Mar 11, 2021 | 65.01 | 68.12 | 63.50 | 67.48 | 358,069 | +3.43(+5.36%) |
Mar 10, 2021 | 65.37 | 66.08 | 63.95 | 64.05 | 257,974 | -0.85(-1.31%) |
Mar 09, 2021 | 63.68 | 66.93 | 63.01 | 64.90 | 300,326 | +2.08(+3.31%) |
Mar 08, 2021 | 64.69 | 65.26 | 62.62 | 62.82 | 287,869 | -2.20(-3.38%) |
Mar 05, 2021 | 65.65 | 66.00 | 61.01 | 65.02 | 470,400 | -1.19(-1.80%) |
Mar 04, 2021 | 69.85 | 71.43 | 65.81 | 66.21 | 526,476 | -3.97(-5.66%) |
Mar 03, 2021 | 69.37 | 71.49 | 68.70 | 70.18 | 247,304 | +0.42(+0.60%) |
Mar 02, 2021 | 70.01 | 72.00 | 69.10 | 69.76 | 223,793 | +0.56(+0.81%) |
Mar 01, 2021 | 67.28 | 71.74 | 66.54 | 69.20 | 473,424 | +1.84(+2.73%) |
Feb 26, 2021 | 68.33 | 69.75 | 66.01 | 67.36 | 333,200 | -1.02(-1.49%) |
Feb 25, 2021 | 71.36 | 72.75 | 68.17 | 68.38 | 280,885 | -3.60(-5.00%) |
Feb 24, 2021 | 70.58 | 72.04 | 69.40 | 71.98 | 228,442 | +2.05(+2.93%) |
Feb 23, 2021 | 68.05 | 70.70 | 66.10 | 69.93 | 401,740 | +0.50(+0.72%) |
Feb 22, 2021 | 71.63 | 72.07 | 69.20 | 69.43 | 264,986 | -2.84(-3.93%) |
Feb 19, 2021 | 71.52 | 73.15 | 71.26 | 72.27 | 290,100 | +1.09(+1.53%) |
Feb 18, 2021 | 71.30 | 72.28 | 70.01 | 71.18 | 330,236 | -0.84(-1.17%) |
Feb 17, 2021 | 73.98 | 74.24 | 71.38 | 72.02 | 281,036 | -2.69(-3.60%) |
Feb 16, 2021 | 75.25 | 75.86 | 74.10 | 74.71 | 243,259 | +0.08(+0.11%) |
Feb 12, 2021 | 73.75 | 74.94 | 72.03 | 74.63 | 275,000 | +0.93(+1.26%) |
Feb 11, 2021 | 75.76 | 75.85 | 73.18 | 73.70 | 195,787 | -1.30(-1.73%) |
Feb 10, 2021 | 75.51 | 76.48 | 72.40 | 75.00 | 176,881 | -0.05(-0.07%) |
Feb 09, 2021 | 75.36 | 77.08 | 74.95 | 75.05 | 215,492 | -0.22(-0.29%) |
Feb 08, 2021 | 76.15 | 77.25 | 74.71 | 75.27 | 248,998 | +0.02(+0.03%) |
Feb 05, 2021 | 76.54 | 76.62 | 73.95 | 75.25 | 219,500 | -0.63(-0.83%) |
Feb 04, 2021 | 75.93 | 78.00 | 75.00 | 75.88 | 298,533 | +0.35(+0.46%) |
Feb 03, 2021 | 73.90 | 75.64 | 73.53 | 75.53 | 215,666 | +1.80(+2.44%) |
Feb 02, 2021 | 72.00 | 73.99 | 71.94 | 73.73 | 251,399 | +2.84(+4.01%) |
Feb 01, 2021 | 69.50 | 71.99 | 68.29 | 70.89 | 425,935 | +2.80(+4.11%) |
Jan 29, 2021 | 69.75 | 70.48 | 67.67 | 68.09 | 336,900 | -1.75(-2.51%) |
Jan 28, 2021 | 70.08 | 71.38 | 68.90 | 69.84 | 502,331 | +0.67(+0.97%) |
Jan 27, 2021 | 71.30 | 72.12 | 68.61 | 69.17 | 606,122 | -3.82(-5.23%) |
Jan 26, 2021 | 76.03 | 76.92 | 72.89 | 72.99 | 301,302 | -2.57(-3.40%) |
Jan 25, 2021 | 75.06 | 75.67 | 72.36 | 75.56 | 350,649 | +0.91(+1.22%) |
Jan 22, 2021 | 75.19 | 75.99 | 74.56 | 74.65 | 243,800 | -1.25(-1.65%) |
Jan 21, 2021 | 76.23 | 77.05 | 74.39 | 75.90 | 250,638 | -0.02(-0.03%) |
Jan 20, 2021 | 76.88 | 77.11 | 75.20 | 75.92 | 177,459 | -1.04(-1.35%) |
Jan 19, 2021 | 77.97 | 78.35 | 76.58 | 76.96 | 243,112 | +0.21(+0.27%) |
Jan 15, 2021 | 79.82 | 80.42 | 76.42 | 76.75 | 234,900 | -3.14(-3.93%) |
Jan 14, 2021 | 80.14 | 81.25 | 79.22 | 79.89 | 154,878 | +0.39(+0.49%) |
Jan 13, 2021 | 80.00 | 82.87 | 78.92 | 79.50 | 289,129 | -0.94(-1.17%) |
Jan 12, 2021 | 78.08 | 80.63 | 77.22 | 80.44 | 356,985 | +2.50(+3.21%) |
Jan 11, 2021 | 77.61 | 78.12 | 76.35 | 77.94 | 185,191 | +0.23(+0.30%) |
Jan 08, 2021 | 78.78 | 80.36 | 76.15 | 77.71 | 250,300 | -0.10(-0.13%) |
Jan 07, 2021 | 76.19 | 77.99 | 75.58 | 77.81 | 238,182 | +2.22(+2.94%) |
Jan 06, 2021 | 78.74 | 79.05 | 74.77 | 75.59 | 571,829 | -2.99(-3.81%) |
Jan 05, 2021 | 81.84 | 82.97 | 78.41 | 78.58 | 312,385 | -2.86(-3.51%) |
Jan 04, 2021 | 81.31 | 82.98 | 80.42 | 81.44 | 316,112 | -0.03(-0.04%) |
Dec 31, 2020 | 81.47 | 81.47 | 81.47 | 215,507 | -1.79(-2.15%) | |
Dec 30, 2020 | 82.49 | 84.00 | 81.89 | 83.26 | 215,507 | +0.97(+1.18%) |
Dec 29, 2020 | 84.25 | 84.74 | 81.37 | 82.29 | 317,859 | -1.61(-1.92%) |
Dec 28, 2020 | 85.50 | 85.52 | 83.64 | 83.90 | 251,258 | -1.01(-1.19%) |
Dec 24, 2020 | 85.29 | 86.01 | 84.15 | 84.91 | 149,800 | +0.42(+0.50%) |
Dec 23, 2020 | 86.64 | 86.64 | 83.11 | 84.49 | 342,789 | -2.03(-2.35%) |
Dec 22, 2020 | 83.11 | 87.24 | 82.51 | 86.52 | 461,689 | +4.05(+4.91%) |
Dec 21, 2020 | 77.00 | 82.69 | 77.00 | 82.47 | 328,623 | +4.20(+5.37%) |
Dec 18, 2020 | 77.41 | 79.20 | 76.62 | 78.27 | 473,400 | +1.36(+1.77%) |
Dec 17, 2020 | 80.00 | 80.45 | 76.46 | 76.91 | 507,547 | -3.50(-4.35%) |
Dec 16, 2020 | 81.66 | 83.11 | 80.01 | 80.41 | 394,893 | +0.36(+0.45%) |
Dec 15, 2020 | 79.42 | 81.02 | 78.24 | 80.05 | 237,248 | +0.10(+0.13%) |
Dec 14, 2020 | 79.89 | 81.03 | 77.89 | 79.95 | 371,686 | +0.63(+0.79%) |
Dec 11, 2020 | 81.12 | 81.92 | 79.19 | 79.32 | 200,800 | -2.13(-2.62%) |
Dec 10, 2020 | 78.41 | 82.00 | 78.40 | 81.45 | 397,082 | +3.05(+3.89%) |
Dec 09, 2020 | 83.50 | 84.00 | 78.02 | 78.40 | 422,357 | -4.35(-5.26%) |
Dec 08, 2020 | 84.33 | 84.61 | 80.12 | 82.75 | 439,169 | +1.80(+2.22%) |
Dec 07, 2020 | 80.09 | 82.49 | 80.01 | 80.95 | 267,827 | +0.89(+1.11%) |
Dec 04, 2020 | 77.67 | 80.40 | 76.54 | 80.06 | 354,600 | +2.91(+3.77%) |
Dec 03, 2020 | 75.00 | 77.85 | 72.95 | 77.15 | 426,958 | +3.19(+4.31%) |
Dec 02, 2020 | 71.92 | 74.28 | 69.38 | 73.96 | 469,640 | +2.51(+3.51%) |
Dec 01, 2020 | 76.26 | 76.49 | 70.92 | 71.45 | 675,508 | -1.04(-1.43%) |
Nov 30, 2020 | 74.68 | 74.68 | 70.86 | 72.49 | 276,257 | -2.69(-3.58%) |
Nov 27, 2020 | 73.35 | 75.33 | 73.13 | 75.18 | 127,100 | +1.76(+2.40%) |
Nov 25, 2020 | 72.52 | 73.82 | 71.31 | 73.42 | 162,300 | +1.13(+1.56%) |
Nov 24, 2020 | 71.73 | 73.17 | 69.50 | 72.29 | 251,937 | +1.37(+1.93%) |
Nov 23, 2020 | 73.16 | 73.60 | 70.52 | 70.92 | 239,853 | -1.52(-2.10%) |
Nov 20, 2020 | 73.06 | 74.43 | 71.75 | 72.44 | 247,000 | -0.83(-1.13%) |
Nov 19, 2020 | 72.47 | 73.77 | 71.86 | 73.27 | 147,205 | +0.80(+1.10%) |
Nov 18, 2020 | 75.99 | 77.48 | 72.16 | 72.47 | 245,905 | -3.45(-4.54%) |
Nov 17, 2020 | 73.56 | 75.97 | 72.54 | 75.92 | 311,584 | +1.63(+2.19%) |
Nov 16, 2020 | 75.54 | 75.90 | 72.93 | 74.29 | 246,967 | +0.11(+0.15%) |
Nov 13, 2020 | 72.68 | 75.26 | 71.93 | 74.18 | 280,500 | +1.85(+2.56%) |
Nov 12, 2020 | 72.63 | 74.00 | 70.75 | 72.33 | 243,319 | -0.48(-0.67%) |
Nov 11, 2020 | 70.26 | 73.06 | 68.03 | 72.81 | 286,564 | +2.81(+4.02%) |
Nov 10, 2020 | 69.08 | 70.96 | 67.44 | 70.00 | 389,176 | +1.18(+1.71%) |
Nov 09, 2020 | 69.40 | 73.22 | 68.03 | 68.82 | 341,367 | +1.36(+2.02%) |
Nov 06, 2020 | 69.58 | 69.89 | 66.32 | 67.46 | 357,100 | -2.05(-2.95%) |
Nov 05, 2020 | 75.00 | 75.00 | 68.77 | 69.51 | 574,494 | -5.22(-6.99%) |
Nov 04, 2020 | 69.50 | 75.32 | 69.44 | 74.73 | 383,181 | +5.29(+7.62%) |
Nov 03, 2020 | 67.90 | 69.93 | 66.43 | 69.44 | 242,710 | +2.58(+3.86%) |
Nov 02, 2020 | 66.98 | 67.88 | 65.00 | 66.86 | 292,510 | +0.55(+0.83%) |
Oct 30, 2020 | 67.21 | 68.19 | 65.32 | 66.31 | 344,500 | -1.72(-2.53%) |
Oct 29, 2020 | 66.61 | 68.58 | 65.80 | 68.03 | 237,470 | +0.93(+1.39%) |
Oct 28, 2020 | 67.00 | 67.65 | 65.70 | 67.10 | 294,783 | -0.97(-1.43%) |
Oct 27, 2020 | 68.69 | 69.36 | 67.51 | 68.07 | 211,243 | -0.62(-0.90%) |
Oct 26, 2020 | 71.00 | 71.63 | 67.95 | 68.69 | 237,893 | -2.69(-3.77%) |
Oct 23, 2020 | 70.61 | 71.94 | 69.84 | 71.38 | 232,400 | +0.68(+0.96%) |
Oct 22, 2020 | 69.07 | 70.99 | 68.58 | 70.70 | 240,767 | +1.75(+2.54%) |
Oct 21, 2020 | 70.24 | 71.50 | 68.20 | 68.95 | 309,055 | -1.62(-2.30%) |
Oct 20, 2020 | 72.42 | 72.99 | 69.99 | 70.57 | 263,477 | -1.48(-2.05%) |
Oct 19, 2020 | 74.47 | 75.43 | 71.79 | 72.05 | 299,756 | -1.69(-2.29%) |
Oct 16, 2020 | 74.44 | 75.80 | 73.30 | 73.74 | 305,900 | -0.52(-0.70%) |
Oct 15, 2020 | 73.60 | 74.44 | 72.66 | 74.26 | 162,029 | -0.37(-0.50%) |
Oct 14, 2020 | 75.48 | 77.27 | 74.49 | 74.63 | 199,341 | -0.96(-1.27%) |
Oct 13, 2020 | 73.54 | 75.89 | 72.90 | 75.59 | 190,234 | +1.57(+2.12%) |
Oct 12, 2020 | 75.50 | 75.50 | 73.12 | 74.02 | 210,673 | -0.58(-0.78%) |
Oct 09, 2020 | 74.18 | 75.56 | 73.22 | 74.60 | 180,200 | -0.14(-0.19%) |
Oct 08, 2020 | 73.81 | 76.10 | 72.85 | 74.74 | 421,647 | +1.82(+2.50%) |
Oct 07, 2020 | 74.24 | 74.88 | 72.42 | 72.92 | 285,988 | -0.37(-0.50%) |
Oct 06, 2020 | 74.35 | 75.57 | 73.08 | 73.29 | 421,914 | -0.83(-1.12%) |
Oct 05, 2020 | 71.24 | 74.42 | 71.24 | 74.12 | 243,614 | +3.62(+5.13%) |
Oct 02, 2020 | 70.55 | 72.43 | 70.18 | 70.50 | 236,700 | -1.71(-2.37%) |
Oct 01, 2020 | 71.65 | 73.06 | 70.25 | 72.21 | 308,136 | +0.96(+1.35%) |
Sep 30, 2020 | 71.75 | 73.64 | 69.41 | 71.25 | 509,098 | -1.03(-1.43%) |
Sep 29, 2020 | 72.07 | 74.00 | 70.00 | 72.28 | 828,693 | -4.18(-5.47%) |
Sep 28, 2020 | 77.37 | 77.99 | 75.79 | 76.46 | 227,935 | -0.56(-0.73%) |
Sep 25, 2020 | 76.19 | 79.93 | 76.01 | 77.02 | 299,900 | +1.09(+1.44%) |
Sep 24, 2020 | 77.60 | 78.59 | 74.76 | 75.93 | 303,837 | -1.66(-2.14%) |
Sep 23, 2020 | 80.46 | 81.42 | 76.40 | 77.59 | 550,935 | -3.68(-4.53%) |
Sep 22, 2020 | 78.73 | 81.79 | 76.10 | 81.27 | 583,150 | +2.48(+3.15%) |
Sep 21, 2020 | 81.85 | 83.27 | 77.22 | 78.79 | 735,829 | -2.86(-3.50%) |
Sep 18, 2020 | 81.34 | 83.60 | 79.07 | 81.65 | 673,900 | +2.57(+3.25%) |
Sep 17, 2020 | 80.35 | 82.74 | 78.84 | 79.08 | 402,040 | -1.69(-2.09%) |
Sep 16, 2020 | 81.29 | 83.42 | 80.77 | 80.77 | 446,081 | -0.49(-0.60%) |
Sep 15, 2020 | 83.70 | 84.03 | 80.50 | 81.26 | 572,653 | -1.80(-2.17%) |
Sep 14, 2020 | 74.40 | 90.00 | 74.40 | 83.06 | 1,631,819 | +10.03(+13.73%) |
Sep 11, 2020 | 73.24 | 75.00 | 72.02 | 73.03 | 204,600 | +0.00(+0.00%) |
Sep 10, 2020 | 74.93 | 76.36 | 73.03 | 73.03 | 370,505 | +0.64(+0.88%) |
Sep 09, 2020 | 70.49 | 73.28 | 70.39 | 72.39 | 471,180 | +2.80(+4.02%) |
Sep 08, 2020 | 66.44 | 71.61 | 66.15 | 69.59 | 407,801 | +1.25(+1.83%) |
Sep 04, 2020 | 71.00 | 71.81 | 65.25 | 68.34 | 554,500 | -2.79(-3.92%) |
Sep 03, 2020 | 72.53 | 73.84 | 69.32 | 71.13 | 296,819 | -2.63(-3.57%) |
Sep 02, 2020 | 72.61 | 74.12 | 70.37 | 73.76 | 525,300 | +1.26(+1.74%) |
Sep 01, 2020 | 73.76 | 75.36 | 72.41 | 72.50 | 339,513 | -0.81(-1.10%) |
Aug 31, 2020 | 77.18 | 77.73 | 71.35 | 73.31 | 767,732 | -2.90(-3.81%) |
Aug 28, 2020 | 76.32 | 78.28 | 76.01 | 76.21 | 234,800 | -0.19(-0.25%) |
Aug 27, 2020 | 77.10 | 77.20 | 75.28 | 76.40 | 202,664 | -0.71(-0.92%) |
Aug 26, 2020 | 78.85 | 79.39 | 76.02 | 77.11 | 368,057 | -2.20(-2.77%) |
Aug 25, 2020 | 77.10 | 79.67 | 76.25 | 79.31 | 222,146 | +2.28(+2.96%) |
Aug 24, 2020 | 78.00 | 79.00 | 75.22 | 77.03 | 366,116 | -0.54(-0.70%) |
Aug 21, 2020 | 79.68 | 80.26 | 77.36 | 77.57 | 430,800 | -2.56(-3.19%) |
Aug 20, 2020 | 79.31 | 82.00 | 78.75 | 80.13 | 497,063 | +1.18(+1.49%) |
Aug 19, 2020 | 80.57 | 80.94 | 78.68 | 78.95 | 239,441 | -1.31(-1.63%) |
Aug 18, 2020 | 81.60 | 82.60 | 79.42 | 80.26 | 205,872 | -1.31(-1.61%) |
Aug 17, 2020 | 79.00 | 82.29 | 79.00 | 81.57 | 269,760 | +2.57(+3.25%) |
Aug 14, 2020 | 79.68 | 81.05 | 78.46 | 79.00 | 237,500 | -0.76(-0.95%) |
Aug 13, 2020 | 78.16 | 80.83 | 78.00 | 79.76 | 241,422 | +1.16(+1.48%) |
Aug 12, 2020 | 77.79 | 80.25 | 77.79 | 78.60 | 350,786 | +0.98(+1.26%) |
Aug 11, 2020 | 81.15 | 83.32 | 77.18 | 77.62 | 525,726 | -4.17(-5.10%) |
Aug 10, 2020 | 79.03 | 83.48 | 76.35 | 81.79 | 464,966 | +3.72(+4.76%) |
Aug 07, 2020 | 78.26 | 80.29 | 76.17 | 78.07 | 395,600 | +0.03(+0.04%) |
Aug 06, 2020 | 75.51 | 78.13 | 74.92 | 78.04 | 270,988 | +2.33(+3.08%) |
Aug 05, 2020 | 77.56 | 77.82 | 74.83 | 75.71 | 398,570 | +0.92(+1.23%) |
Aug 04, 2020 | 75.93 | 76.55 | 73.56 | 74.79 | 432,616 | -1.75(-2.29%) |
Aug 03, 2020 | 71.60 | 77.27 | 70.52 | 76.54 | 378,032 | +5.21(+7.30%) |
Jul 31, 2020 | 74.54 | 75.19 | 71.27 | 71.33 | 424,100 | -3.27(-4.38%) |
Jul 30, 2020 | 73.00 | 75.50 | 72.20 | 74.60 | 259,354 | +0.33(+0.44%) |
Jul 29, 2020 | 76.04 | 76.87 | 73.55 | 74.27 | 407,946 | -1.47(-1.94%) |
Jul 28, 2020 | 77.39 | 78.22 | 75.60 | 75.74 | 323,187 | -1.44(-1.87%) |
Jul 27, 2020 | 78.34 | 79.00 | 75.50 | 77.18 | 447,522 | -0.17(-0.22%) |
Jul 24, 2020 | 79.26 | 79.68 | 76.81 | 77.35 | 346,900 | -2.55(-3.19%) |
Jul 23, 2020 | 81.94 | 83.50 | 79.37 | 79.90 | 256,516 | -1.92(-2.35%) |
Jul 22, 2020 | 81.65 | 82.30 | 79.16 | 81.82 | 254,782 | -0.06(-0.07%) |
Jul 21, 2020 | 84.24 | 85.25 | 81.34 | 81.88 | 390,367 | -1.63(-1.95%) |
Jul 20, 2020 | 81.32 | 85.05 | 80.66 | 83.51 | 353,667 | +1.86(+2.28%) |
Jul 17, 2020 | 80.00 | 84.70 | 79.87 | 81.65 | 357,500 | +1.65(+2.06%) |
Jul 16, 2020 | 81.31 | 81.39 | 77.09 | 80.00 | 365,189 | -2.09(-2.55%) |
Jul 15, 2020 | 80.27 | 82.76 | 78.59 | 82.09 | 395,587 | +2.67(+3.36%) |
Jul 14, 2020 | 77.52 | 79.88 | 76.27 | 79.42 | 402,618 | +2.68(+3.49%) |
Jul 13, 2020 | 83.01 | 84.10 | 76.47 | 76.74 | 607,451 | -6.30(-7.59%) |
Jul 10, 2020 | 81.98 | 83.83 | 80.02 | 83.04 | 306,400 | +1.12(+1.37%) |
Jul 09, 2020 | 85.98 | 87.25 | 81.50 | 81.92 | 442,306 | -3.92(-4.57%) |
Jul 08, 2020 | 83.96 | 85.87 | 82.16 | 85.84 | 399,094 | +1.96(+2.34%) |
Jul 07, 2020 | 81.09 | 85.50 | 80.90 | 83.88 | 365,956 | +1.87(+2.28%) |
Jul 06, 2020 | 82.09 | 83.78 | 81.22 | 82.01 | 299,940 | +1.04(+1.28%) |
Jul 02, 2020 | 84.33 | 84.67 | 80.68 | 80.97 | 498,300 | -2.94(-3.50%) |
Jul 01, 2020 | 82.35 | 85.63 | 81.12 | 83.91 | 392,570 | +1.63(+1.98%) |
Jun 30, 2020 | 77.51 | 83.90 | 77.36 | 82.28 | 1,290,347 | +5.92(+7.75%) |
Jun 29, 2020 | 86.29 | 87.00 | 75.00 | 76.36 | 1,421,917 | -9.43(-10.99%) |
Jun 26, 2020 | 82.94 | 89.26 | 82.94 | 85.79 | 2,313,700 | +9.18(+11.98%) |
Jun 25, 2020 | 75.67 | 77.44 | 74.17 | 76.61 | 312,082 | +1.20(+1.59%) |
Jun 24, 2020 | 77.95 | 78.50 | 74.29 | 75.41 | 349,284 | -3.54(-4.48%) |
Jun 23, 2020 | 78.91 | 80.60 | 77.80 | 78.95 | 457,157 | +0.36(+0.46%) |
Jun 22, 2020 | 80.12 | 81.54 | 75.61 | 78.59 | 615,598 | -0.97(-1.22%) |
Jun 19, 2020 | 77.68 | 80.44 | 77.02 | 79.56 | 825,900 | +2.17(+2.80%) |
Jun 18, 2020 | 74.28 | 78.41 | 74.11 | 77.39 | 549,666 | +2.80(+3.75%) |
Jun 17, 2020 | 75.85 | 78.26 | 74.20 | 74.59 | 408,857 | -1.96(-2.56%) |
Jun 16, 2020 | 76.24 | 77.63 | 75.22 | 76.55 | 389,929 | +1.72(+2.30%) |
Jun 15, 2020 | 71.21 | 75.25 | 70.20 | 74.83 | 423,575 | +2.56(+3.54%) |
Jun 12, 2020 | 73.70 | 75.40 | 69.77 | 72.27 | 529,800 | -0.19(-0.26%) |
Jun 11, 2020 | 75.00 | 77.54 | 72.11 | 72.46 | 622,913 | -5.97(-7.61%) |
Jun 10, 2020 | 80.99 | 81.76 | 78.05 | 78.43 | 417,100 | -2.39(-2.96%) |
Jun 09, 2020 | 80.24 | 83.17 | 79.39 | 80.82 | 456,687 | -0.68(-0.83%) |
Jun 08, 2020 | 77.20 | 81.60 | 75.59 | 81.50 | 514,672 | +4.12(+5.32%) |
Jun 05, 2020 | 74.70 | 78.83 | 72.25 | 77.38 | 584,600 | +2.90(+3.89%) |
Jun 04, 2020 | 73.85 | 76.28 | 73.44 | 74.48 | 432,537 | +0.23(+0.31%) |
Jun 03, 2020 | 75.41 | 76.00 | 73.20 | 74.25 | 475,384 | -1.55(-2.04%) |
Jun 02, 2020 | 77.38 | 78.36 | 73.50 | 75.80 | 345,334 | -1.19(-1.55%) |
Jun 01, 2020 | 77.03 | 77.38 | 74.37 | 76.99 | 464,538 | +0.01(+0.01%) |
May 29, 2020 | 76.59 | 77.28 | 73.23 | 76.98 | 684,100 | +0.46(+0.60%) |
May 28, 2020 | 78.58 | 79.60 | 76.12 | 76.52 | 454,773 | -1.93(-2.46%) |
May 27, 2020 | 76.51 | 79.26 | 73.38 | 78.45 | 647,073 | +1.78(+2.32%) |
May 26, 2020 | 81.29 | 82.80 | 76.14 | 76.67 | 784,107 | -4.23(-5.23%) |
May 22, 2020 | 82.42 | 82.97 | 79.65 | 80.90 | 454,000 | -2.06(-2.48%) |
May 21, 2020 | 85.47 | 85.64 | 80.62 | 82.96 | 461,914 | -1.96(-2.31%) |
May 20, 2020 | 84.52 | 85.86 | 81.75 | 84.92 | 460,276 | +1.76(+2.12%) |
May 19, 2020 | 85.40 | 86.65 | 83.14 | 83.16 | 416,754 | -2.12(-2.49%) |
May 18, 2020 | 88.20 | 89.00 | 83.73 | 85.28 | 973,465 | -1.60(-1.84%) |
May 15, 2020 | 82.80 | 87.58 | 80.50 | 86.88 | 626,000 | +3.38(+4.05%) |
May 14, 2020 | 82.92 | 85.01 | 80.25 | 83.50 | 552,934 | -1.06(-1.25%) |
May 13, 2020 | 90.38 | 91.43 | 81.72 | 84.56 | 830,497 | -5.02(-5.60%) |
May 12, 2020 | 89.53 | 94.06 | 87.32 | 89.58 | 1,025,164 | +0.33(+0.37%) |
May 11, 2020 | 88.79 | 90.21 | 86.51 | 89.25 | 820,534 | +1.28(+1.46%) |
May 08, 2020 | 92.91 | 94.10 | 86.61 | 87.97 | 964,700 | -3.85(-4.19%) |
May 07, 2020 | 92.00 | 92.90 | 88.86 | 91.82 | 607,516 | +1.46(+1.62%) |
May 06, 2020 | 91.63 | 92.94 | 88.54 | 90.36 | 661,907 | +0.03(+0.03%) |
May 05, 2020 | 92.06 | 92.99 | 89.25 | 90.33 | 527,928 | -1.39(-1.52%) |
May 04, 2020 | 88.85 | 91.96 | 87.91 | 91.72 | 447,616 | +1.59(+1.76%) |