Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 133.91 | 134.88 | 132.00 | 133.06 | 4,300 | -0.20(-0.15%) |
Apr 29, 2021 | 134.90 | 134.90 | 131.10 | 133.26 | 3,694 | -0.68(-0.51%) |
Apr 28, 2021 | 130.51 | 133.98 | 130.51 | 133.94 | 1,876 | +3.67(+2.82%) |
Apr 27, 2021 | 133.70 | 135.84 | 130.27 | 130.27 | 4,330 | -1.66(-1.26%) |
Apr 26, 2021 | 132.34 | 135.50 | 130.19 | 131.93 | 4,203 | -0.38(-0.29%) |
Apr 23, 2021 | 132.98 | 135.07 | 130.51 | 132.31 | 2,200 | -0.30(-0.23%) |
Apr 22, 2021 | 134.66 | 136.89 | 130.50 | 132.61 | 5,265 | -0.11(-0.08%) |
Apr 21, 2021 | 133.76 | 137.63 | 130.30 | 132.72 | 10,290 | -1.93(-1.43%) |
Apr 20, 2021 | 135.10 | 136.86 | 132.22 | 134.65 | 3,865 | -0.49(-0.36%) |
Apr 19, 2021 | 133.10 | 141.00 | 133.10 | 135.14 | 6,345 | +1.13(+0.84%) |
Apr 16, 2021 | 136.30 | 136.90 | 132.77 | 134.01 | 4,200 | -0.21(-0.16%) |
Apr 15, 2021 | 132.85 | 137.74 | 132.28 | 134.22 | 3,545 | +2.30(+1.74%) |
Apr 14, 2021 | 132.26 | 134.80 | 131.90 | 131.92 | 3,035 | -0.17(-0.13%) |
Apr 13, 2021 | 132.10 | 133.25 | 131.86 | 132.09 | 2,923 | +0.05(+0.04%) |
Apr 12, 2021 | 133.50 | 137.28 | 132.00 | 132.04 | 3,820 | -1.50(-1.12%) |
Apr 09, 2021 | 135.31 | 135.88 | 133.35 | 133.54 | 2,200 | -1.54(-1.14%) |
Apr 08, 2021 | 135.24 | 139.08 | 135.08 | 135.08 | 2,213 | +0.04(+0.03%) |
Apr 07, 2021 | 135.52 | 143.50 | 135.00 | 135.04 | 3,228 | -0.52(-0.38%) |
Apr 06, 2021 | 141.09 | 143.49 | 135.56 | 135.56 | 3,904 | -6.35(-4.47%) |
Apr 05, 2021 | 137.95 | 143.00 | 135.51 | 141.91 | 8,089 | +5.47(+4.01%) |
Apr 01, 2021 | 133.79 | 138.30 | 133.79 | 136.44 | 2,100 | +3.68(+2.77%) |
Mar 31, 2021 | 138.23 | 138.30 | 132.76 | 132.76 | 2,325 | -4.46(-3.25%) |
Mar 30, 2021 | 132.27 | 137.22 | 131.72 | 137.22 | 1,866 | +4.89(+3.70%) |
Mar 29, 2021 | 138.80 | 142.41 | 132.33 | 132.33 | 3,996 | -4.56(-3.33%) |
Mar 26, 2021 | 137.44 | 143.48 | 136.75 | 136.89 | 3,200 | +1.89(+1.40%) |
Mar 25, 2021 | 136.29 | 142.05 | 134.76 | 135.00 | 6,408 | -3.06(-2.22%) |
Mar 24, 2021 | 139.10 | 145.98 | 131.50 | 138.06 | 5,846 | +0.03(+0.02%) |
Mar 23, 2021 | 140.85 | 145.44 | 138.01 | 138.03 | 4,301 | -3.92(-2.76%) |
Mar 22, 2021 | 147.85 | 154.04 | 141.89 | 141.95 | 4,550 | -5.48(-3.72%) |
Mar 19, 2021 | 151.36 | 151.36 | 146.88 | 147.43 | 12,900 | -3.02(-2.01%) |
Mar 18, 2021 | 150.52 | 154.04 | 146.55 | 150.45 | 3,996 | -1.73(-1.14%) |
Mar 17, 2021 | 150.56 | 154.09 | 149.83 | 152.18 | 2,317 | +1.09(+0.72%) |
Mar 16, 2021 | 153.42 | 153.49 | 150.59 | 151.09 | 2,466 | -2.20(-1.44%) |
Mar 15, 2021 | 152.96 | 153.29 | 150.00 | 153.29 | 3,431 | +0.01(+0.01%) |
Mar 12, 2021 | 151.18 | 154.10 | 150.86 | 153.28 | 5,000 | +2.34(+1.55%) |
Mar 11, 2021 | 151.38 | 152.45 | 147.05 | 150.94 | 5,564 | +1.48(+0.99%) |
Mar 10, 2021 | 151.91 | 153.00 | 147.33 | 149.46 | 4,873 | +2.45(+1.67%) |
Mar 09, 2021 | 153.07 | 154.25 | 147.01 | 147.01 | 5,793 | -2.45(-1.64%) |
Mar 08, 2021 | 152.01 | 155.00 | 149.11 | 149.46 | 14,640 | -4.68(-3.04%) |
Mar 05, 2021 | 143.65 | 154.80 | 143.65 | 154.14 | 12,200 | +12.36(+8.72%) |
Mar 04, 2021 | 138.00 | 142.50 | 138.00 | 141.78 | 7,905 | +4.03(+2.93%) |
Mar 03, 2021 | 138.52 | 145.00 | 137.75 | 137.75 | 6,169 | +1.50(+1.10%) |
Mar 02, 2021 | 140.52 | 144.99 | 136.25 | 136.25 | 6,029 | -3.25(-2.33%) |
Mar 01, 2021 | 124.86 | 139.50 | 124.86 | 139.50 | 11,751 | +22.36(+19.09%) |
Feb 26, 2021 | 121.63 | 127.50 | 117.14 | 117.14 | 9,400 | -3.34(-2.77%) |
Feb 25, 2021 | 126.35 | 126.35 | 120.24 | 120.48 | 3,221 | -5.53(-4.39%) |
Feb 24, 2021 | 119.00 | 128.07 | 119.00 | 126.01 | 9,207 | +9.77(+8.41%) |
Feb 23, 2021 | 118.88 | 121.52 | 116.24 | 116.24 | 3,446 | -0.25(-0.21%) |
Feb 22, 2021 | 113.00 | 121.87 | 113.00 | 116.49 | 6,836 | +3.39(+3.00%) |
Feb 19, 2021 | 116.11 | 119.27 | 113.10 | 113.10 | 10,500 | -3.65(-3.13%) |
Feb 18, 2021 | 120.60 | 120.95 | 116.50 | 116.75 | 4,277 | -1.33(-1.13%) |
Feb 17, 2021 | 116.38 | 120.95 | 116.38 | 118.08 | 3,654 | +2.83(+2.46%) |
Feb 16, 2021 | 118.07 | 119.73 | 112.20 | 115.25 | 9,419 | -5.75(-4.75%) |
Feb 12, 2021 | 120.00 | 121.08 | 118.56 | 121.00 | 2,900 | +0.41(+0.34%) |
Feb 11, 2021 | 118.66 | 121.50 | 118.12 | 120.59 | 2,774 | +3.47(+2.96%) |
Feb 10, 2021 | 119.07 | 122.00 | 117.12 | 117.12 | 4,432 | -1.34(-1.13%) |
Feb 09, 2021 | 117.77 | 120.88 | 117.25 | 118.46 | 5,501 | -0.46(-0.39%) |
Feb 08, 2021 | 120.40 | 120.49 | 116.11 | 118.92 | 2,862 | -1.26(-1.05%) |
Feb 05, 2021 | 117.56 | 120.92 | 117.52 | 120.18 | 4,300 | +1.98(+1.68%) |
Feb 04, 2021 | 119.28 | 120.94 | 117.50 | 118.20 | 3,513 | -0.52(-0.44%) |
Feb 03, 2021 | 118.76 | 121.00 | 116.52 | 118.72 | 2,919 | +0.24(+0.20%) |
Feb 02, 2021 | 118.54 | 120.43 | 117.70 | 118.48 | 6,292 | +0.78(+0.66%) |
Feb 01, 2021 | 115.00 | 118.87 | 110.12 | 117.70 | 5,247 | +2.96(+2.58%) |
Jan 29, 2021 | 114.31 | 116.44 | 110.57 | 114.74 | 6,400 | +2.83(+2.53%) |
Jan 28, 2021 | 113.45 | 114.40 | 106.00 | 111.91 | 9,164 | +0.00(+0.00%) |
Jan 27, 2021 | 112.30 | 115.94 | 106.66 | 111.91 | 8,226 | -2.03(-1.78%) |
Jan 26, 2021 | 114.26 | 116.62 | 111.50 | 113.94 | 5,334 | +0.05(+0.04%) |
Jan 25, 2021 | 112.88 | 116.72 | 110.23 | 113.89 | 5,943 | -0.86(-0.75%) |
Jan 22, 2021 | 110.45 | 115.06 | 109.32 | 114.75 | 6,700 | +2.61(+2.33%) |
Jan 21, 2021 | 111.50 | 113.25 | 107.76 | 112.14 | 6,114 | +1.62(+1.47%) |
Jan 20, 2021 | 112.20 | 114.85 | 109.52 | 110.52 | 5,518 | -1.97(-1.75%) |
Jan 19, 2021 | 108.99 | 114.95 | 108.99 | 112.49 | 6,603 | +3.02(+2.76%) |
Jan 15, 2021 | 108.98 | 110.85 | 107.95 | 109.47 | 4,500 | -0.65(-0.59%) |
Jan 14, 2021 | 107.78 | 111.09 | 106.00 | 110.12 | 5,109 | +3.91(+3.68%) |
Jan 13, 2021 | 109.00 | 110.71 | 106.21 | 106.21 | 5,475 | -3.34(-3.05%) |
Jan 12, 2021 | 106.95 | 111.11 | 106.95 | 109.55 | 4,476 | +2.49(+2.33%) |
Jan 11, 2021 | 107.22 | 109.99 | 106.66 | 107.06 | 5,111 | -1.07(-0.99%) |
Jan 08, 2021 | 112.00 | 114.38 | 107.13 | 108.13 | 6,200 | -3.37(-3.02%) |
Jan 07, 2021 | 113.84 | 116.50 | 111.50 | 111.50 | 3,865 | -1.00(-0.89%) |
Jan 06, 2021 | 111.12 | 116.60 | 110.24 | 112.50 | 7,588 | +3.02(+2.76%) |
Jan 05, 2021 | 110.00 | 111.39 | 109.47 | 109.48 | 5,239 | -0.03(-0.03%) |
Jan 04, 2021 | 112.22 | 114.85 | 109.00 | 109.51 | 5,582 | -1.69(-1.52%) |
Dec 31, 2020 | 111.20 | 111.20 | 111.20 | 7,339 | -2.80(-2.46%) | |
Dec 30, 2020 | 118.10 | 118.65 | 114.00 | 114.00 | 7,339 | -3.99(-3.38%) |
Dec 29, 2020 | 120.63 | 122.40 | 115.83 | 117.99 | 8,270 | -1.81(-1.51%) |
Dec 28, 2020 | 122.31 | 124.92 | 119.20 | 119.80 | 6,274 | -4.63(-3.72%) |
Dec 24, 2020 | 118.70 | 124.45 | 118.36 | 124.43 | 600 | +5.65(+4.76%) |
Dec 23, 2020 | 120.43 | 121.85 | 118.21 | 118.78 | 3,088 | -1.71(-1.42%) |
Dec 22, 2020 | 121.67 | 125.51 | 117.52 | 120.49 | 10,586 | -2.52(-2.05%) |
Dec 21, 2020 | 127.59 | 129.66 | 120.22 | 123.01 | 5,904 | -7.34(-5.63%) |
Dec 18, 2020 | 128.50 | 135.00 | 125.21 | 130.35 | 20,900 | +4.85(+3.86%) |
Dec 17, 2020 | 124.50 | 126.23 | 122.52 | 125.50 | 4,735 | +2.50(+2.03%) |
Dec 16, 2020 | 122.90 | 124.00 | 120.21 | 123.00 | 3,714 | -1.86(-1.49%) |
Dec 15, 2020 | 116.87 | 125.91 | 116.87 | 124.86 | 8,241 | +7.93(+6.78%) |
Dec 14, 2020 | 121.00 | 121.40 | 115.28 | 116.93 | 7,919 | -3.52(-2.92%) |
Dec 11, 2020 | 122.50 | 122.50 | 116.51 | 120.45 | 4,600 | -2.04(-1.67%) |
Dec 10, 2020 | 115.21 | 122.50 | 115.21 | 122.49 | 4,844 | +7.74(+6.75%) |
Dec 09, 2020 | 119.60 | 119.60 | 113.69 | 114.75 | 16,437 | -3.76(-3.17%) |
Dec 08, 2020 | 119.42 | 120.60 | 113.40 | 118.51 | 4,148 | -0.87(-0.73%) |
Dec 07, 2020 | 121.12 | 124.20 | 119.15 | 119.38 | 2,595 | -2.56(-2.10%) |
Dec 04, 2020 | 124.26 | 124.95 | 119.92 | 121.94 | 2,900 | +0.13(+0.11%) |
Dec 03, 2020 | 119.24 | 122.50 | 116.00 | 121.81 | 3,665 | +4.09(+3.47%) |
Dec 02, 2020 | 111.93 | 118.54 | 111.50 | 117.72 | 3,565 | +6.20(+5.56%) |
Dec 01, 2020 | 115.00 | 118.70 | 111.52 | 111.52 | 17,344 | -0.48(-0.43%) |
Nov 30, 2020 | 111.99 | 113.88 | 108.50 | 112.00 | 10,875 | +1.76(+1.60%) |
Nov 27, 2020 | 110.90 | 113.40 | 107.81 | 110.24 | 4,600 | +0.18(+0.16%) |
Nov 25, 2020 | 113.10 | 114.00 | 108.22 | 110.06 | 7,100 | -1.45(-1.30%) |
Nov 24, 2020 | 110.55 | 113.16 | 108.92 | 111.51 | 13,123 | +4.11(+3.83%) |
Nov 23, 2020 | 106.09 | 111.00 | 106.09 | 107.40 | 11,921 | -0.08(-0.07%) |
Nov 20, 2020 | 99.00 | 107.48 | 98.43 | 107.48 | 25,200 | +6.12(+6.04%) |
Nov 19, 2020 | 104.92 | 105.98 | 99.00 | 101.36 | 3,962 | -2.82(-2.71%) |
Nov 18, 2020 | 109.14 | 109.14 | 104.18 | 104.18 | 13,030 | -2.28(-2.14%) |
Nov 17, 2020 | 103.04 | 106.49 | 103.00 | 106.46 | 29,621 | +2.56(+2.46%) |
Nov 16, 2020 | 102.99 | 104.54 | 99.10 | 103.90 | 14,410 | +5.40(+5.48%) |
Nov 13, 2020 | 90.76 | 103.20 | 90.76 | 98.50 | 21,900 | +7.37(+8.09%) |
Nov 12, 2020 | 93.16 | 94.00 | 88.04 | 91.13 | 8,037 | -3.70(-3.90%) |
Nov 11, 2020 | 97.08 | 97.08 | 90.21 | 94.83 | 4,375 | -0.44(-0.46%) |
Nov 10, 2020 | 99.11 | 100.87 | 94.35 | 95.27 | 5,314 | -4.30(-4.32%) |
Nov 09, 2020 | 95.68 | 103.99 | 91.45 | 99.57 | 12,077 | +13.67(+15.91%) |
Nov 06, 2020 | 85.51 | 88.39 | 85.00 | 85.90 | 6,400 | -0.07(-0.08%) |
Nov 05, 2020 | 87.00 | 87.00 | 83.37 | 85.97 | 4,856 | -1.01(-1.16%) |
Nov 04, 2020 | 81.00 | 87.00 | 81.00 | 86.98 | 6,174 | +5.93(+7.32%) |
Nov 03, 2020 | 83.29 | 84.84 | 81.05 | 81.05 | 5,026 | -0.15(-0.18%) |
Nov 02, 2020 | 85.30 | 85.95 | 81.20 | 81.20 | 6,108 | -2.57(-3.07%) |
Oct 30, 2020 | 86.43 | 87.01 | 83.77 | 83.77 | 6,500 | -3.24(-3.72%) |
Oct 29, 2020 | 85.20 | 89.24 | 83.80 | 87.01 | 4,632 | +1.06(+1.23%) |
Oct 28, 2020 | 88.58 | 92.42 | 85.13 | 85.95 | 2,496 | -3.29(-3.69%) |
Oct 27, 2020 | 93.54 | 94.95 | 88.40 | 89.24 | 2,829 | -2.92(-3.17%) |
Oct 26, 2020 | 96.00 | 96.04 | 90.31 | 92.16 | 2,870 | -3.89(-4.05%) |
Oct 23, 2020 | 92.98 | 96.05 | 91.50 | 96.05 | 6,500 | +3.87(+4.20%) |
Oct 22, 2020 | 87.83 | 92.35 | 87.00 | 92.18 | 4,598 | +3.21(+3.61%) |
Oct 21, 2020 | 87.35 | 91.79 | 84.90 | 88.97 | 5,925 | +0.78(+0.88%) |
Oct 20, 2020 | 85.91 | 89.48 | 85.49 | 88.19 | 4,150 | +3.11(+3.66%) |
Oct 19, 2020 | 85.59 | 86.30 | 84.01 | 85.08 | 3,662 | -0.61(-0.71%) |
Oct 16, 2020 | 87.17 | 88.40 | 84.34 | 85.69 | 4,600 | -2.67(-3.02%) |
Oct 15, 2020 | 85.61 | 88.37 | 83.51 | 88.36 | 9,880 | +0.62(+0.71%) |
Oct 14, 2020 | 87.11 | 88.37 | 85.86 | 87.74 | 2,030 | +0.63(+0.72%) |
Oct 13, 2020 | 88.44 | 89.49 | 86.51 | 87.11 | 4,264 | -2.44(-2.72%) |
Oct 12, 2020 | 90.01 | 92.45 | 87.51 | 89.55 | 6,039 | -0.81(-0.90%) |
Oct 09, 2020 | 91.88 | 92.84 | 90.35 | 90.36 | 2,100 | -0.84(-0.92%) |
Oct 08, 2020 | 92.44 | 93.20 | 90.12 | 91.20 | 3,070 | -0.01(-0.01%) |
Oct 07, 2020 | 88.70 | 92.88 | 88.61 | 91.21 | 4,257 | +3.57(+4.07%) |
Oct 06, 2020 | 90.91 | 94.00 | 87.23 | 87.64 | 4,511 | -2.41(-2.68%) |
Oct 05, 2020 | 91.82 | 92.90 | 88.90 | 90.05 | 3,094 | -0.78(-0.86%) |
Oct 02, 2020 | 89.19 | 92.65 | 88.94 | 90.83 | 1,400 | -0.59(-0.65%) |
Oct 01, 2020 | 89.99 | 93.38 | 87.01 | 91.42 | 6,074 | +2.41(+2.71%) |
Sep 30, 2020 | 90.30 | 94.59 | 88.84 | 89.01 | 6,194 | -1.81(-1.99%) |
Sep 29, 2020 | 91.95 | 93.36 | 89.00 | 90.82 | 3,522 | -1.31(-1.42%) |
Sep 28, 2020 | 91.76 | 94.58 | 89.96 | 92.13 | 4,667 | +2.62(+2.93%) |
Sep 25, 2020 | 91.45 | 92.70 | 89.22 | 89.51 | 4,100 | -1.29(-1.42%) |
Sep 24, 2020 | 91.26 | 94.09 | 90.50 | 90.80 | 3,212 | +0.32(+0.35%) |
Sep 23, 2020 | 96.98 | 97.84 | 89.07 | 90.48 | 12,372 | -7.41(-7.57%) |
Sep 22, 2020 | 94.82 | 97.89 | 92.25 | 97.89 | 5,685 | +2.35(+2.46%) |
Sep 21, 2020 | 97.91 | 99.60 | 92.35 | 95.54 | 9,073 | -3.48(-3.51%) |
Sep 18, 2020 | 97.07 | 99.99 | 95.37 | 99.02 | 10,000 | +2.27(+2.35%) |
Sep 17, 2020 | 97.40 | 99.25 | 95.96 | 96.75 | 5,974 | -1.76(-1.79%) |
Sep 16, 2020 | 99.88 | 101.84 | 94.88 | 98.51 | 11,967 | +0.58(+0.59%) |
Sep 15, 2020 | 100.74 | 102.40 | 97.92 | 97.93 | 8,950 | -0.41(-0.42%) |
Sep 14, 2020 | 101.00 | 102.98 | 98.27 | 98.34 | 3,246 | -2.30(-2.29%) |
Sep 11, 2020 | 99.00 | 103.74 | 97.20 | 100.64 | 5,900 | +1.50(+1.51%) |
Sep 10, 2020 | 97.66 | 100.32 | 95.22 | 99.14 | 6,565 | +1.30(+1.33%) |
Sep 09, 2020 | 98.17 | 98.83 | 95.85 | 97.84 | 5,096 | +0.71(+0.73%) |
Sep 08, 2020 | 97.09 | 98.93 | 94.32 | 97.13 | 5,812 | +1.41(+1.47%) |
Sep 04, 2020 | 99.51 | 100.00 | 95.01 | 95.72 | 8,800 | -2.13(-2.18%) |
Sep 03, 2020 | 97.33 | 99.86 | 95.01 | 97.85 | 8,158 | +0.77(+0.79%) |
Sep 02, 2020 | 96.37 | 99.99 | 94.00 | 97.08 | 7,921 | +0.70(+0.73%) |
Sep 01, 2020 | 95.35 | 99.92 | 94.76 | 96.38 | 11,135 | -2.72(-2.74%) |
Aug 31, 2020 | 104.41 | 104.41 | 97.89 | 99.10 | 10,415 | -5.86(-5.58%) |
Aug 28, 2020 | 98.33 | 104.99 | 96.42 | 104.96 | 6,900 | +7.19(+7.35%) |
Aug 27, 2020 | 92.79 | 98.96 | 89.53 | 97.77 | 8,043 | +6.75(+7.42%) |
Aug 26, 2020 | 92.86 | 94.08 | 90.06 | 91.02 | 4,580 | -1.91(-2.06%) |
Aug 25, 2020 | 94.54 | 95.79 | 92.08 | 92.93 | 6,715 | -1.00(-1.06%) |
Aug 24, 2020 | 92.51 | 94.80 | 89.03 | 93.93 | 6,332 | +2.12(+2.31%) |
Aug 21, 2020 | 95.12 | 96.37 | 90.00 | 91.81 | 8,000 | -4.69(-4.86%) |
Aug 20, 2020 | 97.03 | 98.30 | 95.31 | 96.50 | 9,576 | -1.73(-1.76%) |
Aug 19, 2020 | 103.15 | 104.87 | 96.02 | 98.23 | 6,343 | -4.36(-4.25%) |
Aug 18, 2020 | 97.95 | 105.00 | 96.01 | 102.59 | 18,960 | +6.79(+7.09%) |
Aug 17, 2020 | 96.33 | 97.44 | 93.22 | 95.80 | 27,398 | -0.12(-0.13%) |
Aug 14, 2020 | 87.17 | 96.26 | 86.86 | 95.92 | 23,700 | +8.13(+9.26%) |
Aug 13, 2020 | 85.03 | 90.64 | 84.99 | 87.79 | 17,104 | +2.00(+2.33%) |
Aug 12, 2020 | 86.00 | 90.00 | 84.10 | 85.79 | 8,691 | -0.28(-0.33%) |
Aug 11, 2020 | 85.60 | 92.00 | 85.03 | 86.07 | 10,641 | +2.68(+3.21%) |
Aug 10, 2020 | 76.14 | 94.78 | 76.14 | 83.39 | 43,300 | +7.89(+10.45%) |
Aug 07, 2020 | 71.92 | 76.12 | 71.12 | 75.50 | 17,200 | +4.19(+5.88%) |
Aug 06, 2020 | 70.43 | 74.45 | 70.43 | 71.31 | 6,969 | +0.69(+0.98%) |
Aug 05, 2020 | 68.83 | 71.25 | 67.00 | 70.62 | 25,858 | +1.97(+2.87%) |
Aug 04, 2020 | 64.00 | 68.80 | 64.00 | 68.65 | 11,031 | +5.54(+8.78%) |
Aug 03, 2020 | 65.10 | 66.73 | 61.92 | 63.11 | 12,405 | -1.82(-2.80%) |
Jul 31, 2020 | 64.65 | 66.12 | 63.50 | 64.93 | 5,500 | +0.21(+0.32%) |
Jul 30, 2020 | 63.13 | 65.50 | 62.00 | 64.72 | 6,197 | +0.05(+0.08%) |
Jul 29, 2020 | 62.20 | 65.50 | 62.20 | 64.67 | 5,102 | +2.47(+3.97%) |
Jul 28, 2020 | 61.10 | 64.25 | 60.01 | 62.20 | 7,667 | +0.72(+1.17%) |
Jul 27, 2020 | 62.30 | 63.15 | 60.03 | 61.48 | 7,375 | -1.29(-2.06%) |
Jul 24, 2020 | 61.82 | 63.48 | 60.96 | 62.77 | 6,600 | +0.57(+0.92%) |
Jul 23, 2020 | 61.85 | 63.87 | 60.43 | 62.20 | 8,779 | -0.09(-0.14%) |
Jul 22, 2020 | 64.50 | 65.55 | 61.29 | 62.29 | 15,022 | -2.00(-3.11%) |
Jul 21, 2020 | 64.09 | 68.50 | 63.61 | 64.29 | 22,602 | +1.16(+1.84%) |
Jul 20, 2020 | 62.89 | 66.73 | 62.25 | 63.13 | 11,446 | -0.43(-0.68%) |
Jul 17, 2020 | 62.96 | 65.48 | 61.85 | 63.56 | 5,900 | +0.71(+1.13%) |
Jul 16, 2020 | 65.14 | 66.95 | 62.26 | 62.85 | 3,308 | -2.41(-3.69%) |
Jul 15, 2020 | 61.00 | 66.89 | 58.78 | 65.26 | 18,457 | +6.91(+11.84%) |
Jul 14, 2020 | 57.86 | 60.32 | 57.01 | 58.35 | 18,515 | -0.01(-0.02%) |
Jul 13, 2020 | 61.05 | 62.15 | 56.99 | 58.36 | 20,309 | -1.64(-2.73%) |
Jul 10, 2020 | 60.65 | 63.70 | 58.10 | 60.00 | 16,200 | -0.66(-1.09%) |
Jul 09, 2020 | 64.74 | 66.45 | 59.19 | 60.66 | 16,511 | -3.13(-4.91%) |
Jul 08, 2020 | 65.28 | 68.29 | 63.15 | 63.79 | 9,874 | -1.49(-2.28%) |
Jul 07, 2020 | 68.80 | 69.76 | 63.49 | 65.28 | 12,988 | -4.52(-6.48%) |
Jul 06, 2020 | 66.78 | 71.69 | 66.48 | 69.80 | 16,113 | +4.19(+6.39%) |
Jul 02, 2020 | 67.18 | 68.91 | 64.81 | 65.61 | 15,700 | +0.04(+0.06%) |
Jul 01, 2020 | 69.12 | 70.50 | 63.77 | 65.57 | 14,781 | -3.41(-4.94%) |
Jun 30, 2020 | 66.79 | 69.95 | 65.08 | 68.98 | 10,040 | +1.16(+1.71%) |
Jun 29, 2020 | 64.54 | 70.00 | 62.84 | 67.82 | 29,863 | +3.89(+6.08%) |
Jun 26, 2020 | 70.00 | 70.01 | 62.25 | 63.93 | 42,200 | -5.59(-8.04%) |
Jun 25, 2020 | 70.00 | 73.87 | 68.00 | 69.52 | 26,183 | -4.19(-5.68%) |
Jun 24, 2020 | 74.66 | 77.30 | 70.45 | 73.71 | 6,992 | -2.84(-3.71%) |
Jun 23, 2020 | 76.28 | 78.00 | 73.70 | 76.55 | 7,661 | +2.12(+2.85%) |
Jun 22, 2020 | 75.00 | 77.50 | 70.12 | 74.43 | 21,192 | -0.78(-1.04%) |
Jun 19, 2020 | 83.12 | 84.00 | 73.43 | 75.21 | 30,900 | -5.18(-6.44%) |
Jun 18, 2020 | 79.46 | 84.50 | 78.53 | 80.39 | 7,465 | -1.28(-1.57%) |
Jun 17, 2020 | 78.99 | 85.85 | 76.08 | 81.67 | 17,980 | +3.26(+4.16%) |
Jun 16, 2020 | 79.46 | 80.88 | 75.04 | 78.41 | 20,635 | +3.73(+4.99%) |
Jun 15, 2020 | 68.03 | 79.80 | 67.77 | 74.68 | 21,027 | +2.99(+4.17%) |
Jun 12, 2020 | 66.04 | 72.99 | 66.04 | 71.69 | 11,100 | +8.62(+13.67%) |
Jun 11, 2020 | 67.25 | 70.19 | 62.01 | 63.07 | 14,187 | -9.45(-13.03%) |
Jun 10, 2020 | 78.17 | 81.73 | 70.65 | 72.52 | 7,993 | -5.46(-7.00%) |
Jun 09, 2020 | 83.20 | 83.65 | 77.06 | 77.98 | 19,847 | -7.12(-8.37%) |
Jun 08, 2020 | 91.64 | 94.70 | 84.14 | 85.10 | 22,330 | -3.26(-3.69%) |
Jun 05, 2020 | 83.10 | 93.00 | 80.01 | 88.36 | 26,100 | +9.46(+11.99%) |
Jun 04, 2020 | 76.39 | 82.48 | 75.60 | 78.90 | 12,046 | +2.22(+2.90%) |
Jun 03, 2020 | 67.45 | 81.22 | 67.00 | 76.68 | 27,451 | +10.68(+16.18%) |
Jun 02, 2020 | 63.73 | 68.49 | 60.45 | 66.00 | 17,652 | +3.19(+5.08%) |
Jun 01, 2020 | 61.00 | 63.60 | 61.00 | 62.81 | 8,477 | +1.93(+3.17%) |
May 29, 2020 | 60.55 | 61.00 | 57.40 | 60.88 | 17,400 | -0.77(-1.25%) |
May 28, 2020 | 63.00 | 67.80 | 59.56 | 61.65 | 20,201 | -0.35(-0.56%) |
May 27, 2020 | 62.20 | 63.92 | 59.13 | 62.00 | 14,395 | +0.81(+1.32%) |
May 26, 2020 | 60.19 | 64.40 | 59.61 | 61.19 | 19,838 | +2.33(+3.96%) |
May 22, 2020 | 60.39 | 61.87 | 56.50 | 58.86 | 9,900 | -1.63(-2.69%) |
May 21, 2020 | 57.00 | 64.85 | 56.60 | 60.49 | 16,141 | +2.93(+5.09%) |
May 20, 2020 | 56.94 | 60.45 | 54.50 | 57.56 | 12,123 | +1.64(+2.93%) |
May 19, 2020 | 58.22 | 60.47 | 55.10 | 55.92 | 15,104 | -2.49(-4.26%) |
May 18, 2020 | 54.23 | 62.98 | 53.84 | 58.41 | 21,210 | +6.43(+12.37%) |
May 15, 2020 | 53.23 | 55.60 | 50.03 | 51.98 | 18,700 | -0.76(-1.44%) |
May 14, 2020 | 52.19 | 54.99 | 48.63 | 52.74 | 14,791 | +0.00(+0.00%) |
May 13, 2020 | 55.18 | 57.90 | 51.00 | 52.74 | 14,291 | -3.56(-6.32%) |
May 12, 2020 | 59.06 | 63.20 | 56.00 | 56.30 | 13,934 | -2.13(-3.65%) |
May 11, 2020 | 63.72 | 66.90 | 58.00 | 58.43 | 28,536 | -6.57(-10.11%) |
May 08, 2020 | 62.70 | 66.94 | 60.63 | 65.00 | 17,000 | +3.33(+5.40%) |
May 07, 2020 | 64.74 | 66.95 | 59.99 | 61.67 | 16,850 | -2.11(-3.31%) |
May 06, 2020 | 64.77 | 68.65 | 61.50 | 63.78 | 11,344 | -1.02(-1.57%) |
May 05, 2020 | 70.72 | 73.15 | 63.01 | 64.80 | 19,486 | -6.08(-8.58%) |
May 04, 2020 | 65.79 | 71.37 | 62.50 | 70.88 | 35,153 | +3.88(+5.79%) |