Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 101.56 | 101.90 | 100.86 | 101.05 | 179,129 | -1.15(-1.13%) |
Apr 29, 2021 | 102.56 | 102.86 | 101.57 | 102.21 | 870,300 | +0.33(+0.32%) |
Apr 28, 2021 | 101.89 | 102.12 | 101.50 | 101.88 | 218,615 | +0.14(+0.14%) |
Apr 27, 2021 | 101.67 | 101.88 | 101.12 | 101.73 | 217,443 | +0.35(+0.35%) |
Apr 26, 2021 | 101.69 | 102.13 | 101.21 | 101.38 | 1,438,834 | +0.27(+0.26%) |
Apr 23, 2021 | 99.74 | 101.49 | 99.56 | 101.12 | 184,410 | +1.80(+1.81%) |
Apr 22, 2021 | 100.17 | 100.60 | 99.11 | 99.32 | 149,928 | -0.61(-0.61%) |
Apr 21, 2021 | 98.07 | 100.06 | 97.88 | 99.93 | 482,139 | +1.71(+1.74%) |
Apr 20, 2021 | 99.55 | 99.75 | 97.66 | 98.21 | 239,182 | -1.76(-1.76%) |
Apr 19, 2021 | 100.14 | 100.31 | 99.35 | 99.97 | 279,310 | -0.23(-0.23%) |
Apr 16, 2021 | 99.76 | 100.51 | 99.76 | 100.20 | 289,184 | +0.75(+0.75%) |
Apr 15, 2021 | 99.73 | 99.73 | 98.53 | 99.45 | 256,199 | +0.45(+0.45%) |
Apr 14, 2021 | 98.28 | 99.84 | 98.28 | 99.01 | 205,043 | +0.73(+0.74%) |
Apr 13, 2021 | 99.08 | 99.09 | 97.70 | 98.28 | 230,714 | -0.86(-0.87%) |
Apr 12, 2021 | 98.70 | 99.21 | 98.46 | 99.14 | 338,403 | +0.57(+0.58%) |
Apr 09, 2021 | 98.28 | 98.66 | 97.86 | 98.57 | 372,518 | +0.56(+0.57%) |
Apr 08, 2021 | 98.14 | 98.15 | 96.92 | 98.01 | 480,298 | +0.03(+0.03%) |
Apr 07, 2021 | 98.54 | 98.77 | 97.57 | 97.98 | 320,889 | -0.31(-0.32%) |
Apr 06, 2021 | 98.48 | 99.13 | 98.15 | 98.30 | 793,336 | -0.07(-0.07%) |
Apr 05, 2021 | 98.71 | 98.90 | 97.76 | 98.36 | 781,799 | +0.68(+0.70%) |
Apr 01, 2021 | 97.03 | 97.68 | 96.38 | 97.68 | 1,166,984 | +1.17(+1.22%) |
Mar 31, 2021 | 97.32 | 97.58 | 96.36 | 96.51 | 457,818 | -0.56(-0.58%) |
Mar 30, 2021 | 95.90 | 97.16 | 95.66 | 97.07 | 316,480 | +1.42(+1.48%) |
Mar 29, 2021 | 96.93 | 97.82 | 95.34 | 95.65 | 582,171 | -1.71(-1.76%) |
Mar 26, 2021 | 96.24 | 97.39 | 95.61 | 97.36 | 307,984 | +1.99(+2.08%) |
Mar 25, 2021 | 92.37 | 95.65 | 91.89 | 95.37 | 1,025,092 | +2.37(+2.55%) |
Mar 24, 2021 | 93.88 | 95.39 | 93.00 | 93.00 | 516,957 | -0.15(-0.16%) |
Mar 23, 2021 | 95.33 | 95.55 | 92.70 | 93.15 | 944,817 | -2.85(-2.97%) |
Mar 22, 2021 | 97.03 | 97.12 | 95.56 | 96.00 | 453,720 | -1.16(-1.19%) |
Mar 19, 2021 | 97.27 | 98.06 | 96.05 | 97.16 | 395,458 | -0.41(-0.42%) |
Mar 18, 2021 | 98.78 | 100.01 | 97.24 | 97.57 | 583,097 | -1.39(-1.40%) |
Mar 17, 2021 | 97.98 | 98.99 | 97.38 | 98.95 | 282,879 | +0.93(+0.95%) |
Mar 16, 2021 | 99.34 | 99.34 | 97.78 | 98.02 | 396,175 | -1.35(-1.36%) |
Mar 15, 2021 | 98.57 | 99.41 | 97.80 | 99.37 | 388,002 | +1.10(+1.12%) |
Mar 12, 2021 | 96.89 | 98.36 | 96.89 | 98.26 | 631,143 | +1.49(+1.54%) |
Mar 11, 2021 | 96.61 | 97.32 | 96.01 | 96.77 | 833,485 | +0.75(+0.79%) |
Mar 10, 2021 | 94.68 | 96.34 | 94.66 | 96.02 | 490,039 | +1.61(+1.71%) |
Mar 09, 2021 | 95.70 | 95.70 | 94.03 | 94.41 | 624,988 | -0.34(-0.36%) |
Mar 08, 2021 | 93.55 | 95.70 | 93.49 | 94.75 | 725,536 | +1.66(+1.78%) |
Mar 05, 2021 | 91.80 | 93.27 | 89.48 | 93.09 | 477,624 | +2.50(+2.76%) |
Mar 04, 2021 | 92.07 | 92.62 | 89.19 | 90.59 | 436,934 | -1.39(-1.51%) |
Mar 03, 2021 | 91.93 | 93.29 | 91.62 | 91.97 | 376,169 | +0.42(+0.46%) |
Mar 02, 2021 | 92.55 | 92.56 | 91.37 | 91.55 | 460,702 | -1.09(-1.18%) |
Mar 01, 2021 | 91.83 | 93.09 | 91.83 | 92.64 | 653,476 | +2.43(+2.70%) |
Feb 26, 2021 | 90.93 | 91.48 | 89.33 | 90.21 | 664,221 | -0.69(-0.76%) |
Feb 25, 2021 | 93.49 | 93.59 | 90.65 | 90.90 | 427,702 | -2.52(-2.70%) |
Feb 24, 2021 | 91.92 | 93.57 | 91.83 | 93.42 | 370,765 | +1.74(+1.89%) |
Feb 23, 2021 | 90.55 | 91.92 | 89.63 | 91.68 | 417,436 | +0.61(+0.67%) |
Feb 22, 2021 | 89.86 | 91.71 | 89.86 | 91.07 | 402,400 | +0.85(+0.94%) |
Feb 19, 2021 | 89.04 | 90.39 | 89.04 | 90.22 | 159,455 | +1.65(+1.86%) |
Feb 18, 2021 | 88.81 | 89.15 | 88.24 | 88.57 | 226,420 | -0.92(-1.03%) |
Feb 17, 2021 | 89.37 | 89.67 | 88.77 | 89.49 | 277,765 | -0.38(-0.42%) |
Feb 16, 2021 | 90.20 | 90.35 | 89.60 | 89.87 | 180,728 | +0.29(+0.33%) |
Feb 12, 2021 | 89.17 | 89.76 | 88.91 | 89.58 | 138,357 | +0.24(+0.26%) |
Feb 11, 2021 | 89.32 | 89.80 | 88.25 | 89.34 | 230,116 | +0.25(+0.28%) |
Feb 10, 2021 | 89.41 | 89.64 | 88.59 | 89.10 | 258,899 | +0.04(+0.04%) |
Feb 09, 2021 | 88.76 | 89.29 | 88.40 | 89.06 | 218,171 | +0.25(+0.29%) |
Feb 08, 2021 | 87.78 | 88.87 | 87.67 | 88.80 | 315,243 | +1.54(+1.76%) |
Feb 05, 2021 | 87.24 | 87.44 | 86.66 | 87.27 | 611,423 | +0.81(+0.94%) |
Feb 04, 2021 | 85.45 | 86.51 | 85.45 | 86.45 | 273,420 | +1.32(+1.55%) |
Feb 03, 2021 | 84.80 | 85.17 | 84.22 | 85.13 | 237,980 | +0.45(+0.53%) |
Feb 02, 2021 | 84.65 | 84.94 | 83.92 | 84.68 | 326,520 | +0.78(+0.93%) |
Feb 01, 2021 | 83.12 | 84.09 | 82.43 | 83.90 | 8,791,830 | +1.58(+1.91%) |
Jan 29, 2021 | 83.96 | 84.16 | 82.14 | 82.32 | 151,291 | -1.72(-2.04%) |
Jan 28, 2021 | 84.32 | 84.82 | 84.03 | 84.04 | 201,398 | +0.42(+0.51%) |
Jan 27, 2021 | 84.03 | 84.65 | 83.36 | 83.62 | 223,583 | -1.67(-1.96%) |
Jan 26, 2021 | 86.46 | 86.59 | 85.20 | 85.28 | 225,028 | -0.64(-0.75%) |
Jan 25, 2021 | 85.91 | 86.64 | 85.03 | 85.93 | 232,142 | -0.24(-0.27%) |
Jan 22, 2021 | 85.13 | 86.19 | 84.96 | 86.16 | 154,366 | +0.30(+0.35%) |
Jan 21, 2021 | 86.85 | 86.97 | 85.86 | 85.86 | 208,444 | -0.96(-1.11%) |
Jan 20, 2021 | 86.34 | 86.89 | 86.25 | 86.82 | 215,254 | +0.80(+0.93%) |
Jan 19, 2021 | 86.29 | 86.36 | 85.54 | 86.02 | 239,573 | +0.52(+0.61%) |
Jan 15, 2021 | 85.53 | 85.96 | 84.56 | 85.50 | 336,404 | -0.88(-1.02%) |
Jan 14, 2021 | 85.92 | 86.90 | 85.92 | 86.38 | 298,664 | +1.00(+1.17%) |
Jan 13, 2021 | 85.98 | 86.21 | 85.23 | 85.38 | 337,081 | -0.75(-0.87%) |
Jan 12, 2021 | 85.15 | 86.23 | 84.94 | 86.12 | 265,703 | +1.18(+1.39%) |
Jan 11, 2021 | 83.83 | 85.13 | 83.76 | 84.95 | 381,242 | +0.08(+0.10%) |
Jan 08, 2021 | 85.62 | 85.84 | 83.83 | 84.86 | 657,330 | -0.43(-0.51%) |
Jan 07, 2021 | 85.33 | 85.67 | 85.00 | 85.29 | 586,430 | +0.48(+0.57%) |
Jan 06, 2021 | 81.93 | 85.47 | 81.93 | 84.81 | 1,098,389 | +3.57(+4.40%) |
Jan 05, 2021 | 79.97 | 81.74 | 79.97 | 81.24 | 957,529 | +1.25(+1.56%) |
Jan 04, 2021 | 81.96 | 82.02 | 79.45 | 79.99 | 3,443,010 | -1.41(-1.73%) |
Dec 31, 2020 | 81.40 | 81.40 | 81.40 | 134,437 | +0.06(+0.07%) | |
Dec 30, 2020 | 80.83 | 81.81 | 80.83 | 81.34 | 134,437 | +0.72(+0.89%) |
Dec 29, 2020 | 81.73 | 81.77 | 80.30 | 80.63 | 147,029 | -0.81(-1.00%) |
Dec 28, 2020 | 81.96 | 82.25 | 81.43 | 81.44 | 175,603 | -0.01(-0.01%) |
Dec 24, 2020 | 81.49 | 81.49 | 80.78 | 81.45 | 46,861 | +0.10(+0.13%) |
Dec 23, 2020 | 80.64 | 81.54 | 80.64 | 81.34 | 124,592 | +1.08(+1.34%) |
Dec 22, 2020 | 80.38 | 80.44 | 79.97 | 80.27 | 194,349 | +0.04(+0.05%) |
Dec 21, 2020 | 79.55 | 80.25 | 78.94 | 80.23 | 162,914 | -0.41(-0.50%) |
Dec 18, 2020 | 81.49 | 81.76 | 80.29 | 80.64 | 109,413 | -0.67(-0.82%) |
Dec 17, 2020 | 81.11 | 81.30 | 80.74 | 81.30 | 125,915 | +0.44(+0.55%) |
Dec 16, 2020 | 81.39 | 81.39 | 80.41 | 80.86 | 124,766 | -0.24(-0.29%) |
Dec 15, 2020 | 79.71 | 81.12 | 79.44 | 81.10 | 215,672 | +2.05(+2.59%) |
Dec 14, 2020 | 80.47 | 80.73 | 79.05 | 79.05 | 75,398 | -0.52(-0.65%) |
Dec 11, 2020 | 79.42 | 80.06 | 79.07 | 79.57 | 217,422 | -0.40(-0.50%) |
Dec 10, 2020 | 79.19 | 80.06 | 79.08 | 79.97 | 163,555 | +0.18(+0.22%) |
Dec 09, 2020 | 80.25 | 80.66 | 79.30 | 79.79 | 188,919 | -0.03(-0.04%) |
Dec 08, 2020 | 78.83 | 79.98 | 78.83 | 79.82 | 139,029 | +0.43(+0.54%) |
Dec 07, 2020 | 79.69 | 79.69 | 79.00 | 79.39 | 241,390 | -0.49(-0.61%) |
Dec 04, 2020 | 78.63 | 79.88 | 78.63 | 79.88 | 185,054 | +1.66(+2.13%) |
Dec 03, 2020 | 77.88 | 78.67 | 77.73 | 78.22 | 126,616 | +0.41(+0.53%) |
Dec 02, 2020 | 77.14 | 77.93 | 76.82 | 77.80 | 280,254 | +0.32(+0.41%) |
Dec 01, 2020 | 77.46 | 78.18 | 77.19 | 77.48 | 213,386 | +1.13(+1.48%) |
Nov 30, 2020 | 78.01 | 78.03 | 76.29 | 76.36 | 198,062 | -1.85(-2.37%) |
Nov 27, 2020 | 78.46 | 78.63 | 77.93 | 78.21 | 80,708 | -0.20(-0.25%) |
Nov 25, 2020 | 78.82 | 78.82 | 77.91 | 78.40 | 228,496 | -0.83(-1.04%) |
Nov 24, 2020 | 78.06 | 79.35 | 77.92 | 79.23 | 270,168 | +2.22(+2.88%) |
Nov 23, 2020 | 76.05 | 77.42 | 76.05 | 77.01 | 451,135 | +1.62(+2.16%) |
Nov 20, 2020 | 75.49 | 75.57 | 75.08 | 75.39 | 100,193 | -0.23(-0.30%) |
Nov 19, 2020 | 74.92 | 75.70 | 74.42 | 75.61 | 229,136 | +0.62(+0.83%) |
Nov 18, 2020 | 76.34 | 76.67 | 74.99 | 74.99 | 866,860 | -1.05(-1.38%) |
Nov 17, 2020 | 75.06 | 76.34 | 74.57 | 76.05 | 406,855 | +0.20(+0.26%) |
Nov 16, 2020 | 75.50 | 75.91 | 74.80 | 75.85 | 384,724 | +1.92(+2.59%) |
Nov 13, 2020 | 72.62 | 74.04 | 72.54 | 73.93 | 195,275 | +1.94(+2.70%) |
Nov 12, 2020 | 72.86 | 72.91 | 71.34 | 71.99 | 151,140 | -1.41(-1.92%) |
Nov 11, 2020 | 74.37 | 74.37 | 72.90 | 73.40 | 127,118 | -0.73(-0.99%) |
Nov 10, 2020 | 72.83 | 74.30 | 72.79 | 74.13 | 341,207 | +1.42(+1.95%) |
Nov 09, 2020 | 74.16 | 75.17 | 72.61 | 72.71 | 363,956 | +3.83(+5.56%) |
Nov 06, 2020 | 69.84 | 69.84 | 68.78 | 68.88 | 165,888 | -0.69(-0.99%) |
Nov 05, 2020 | 68.26 | 69.83 | 68.26 | 69.57 | 324,059 | +2.10(+3.12%) |
Nov 04, 2020 | 67.93 | 68.70 | 66.98 | 67.46 | 340,386 | -1.14(-1.66%) |
Nov 03, 2020 | 67.98 | 68.97 | 67.90 | 68.60 | 148,470 | +1.64(+2.45%) |
Nov 02, 2020 | 66.26 | 66.99 | 66.00 | 66.95 | 926,198 | +1.47(+2.24%) |
Oct 30, 2020 | 65.39 | 65.91 | 64.66 | 65.49 | 252,346 | -0.34(-0.51%) |
Oct 29, 2020 | 64.89 | 66.12 | 64.56 | 65.83 | 533,152 | +0.77(+1.18%) |
Oct 28, 2020 | 65.48 | 66.09 | 65.05 | 65.06 | 234,957 | -1.79(-2.68%) |
Oct 27, 2020 | 68.00 | 68.00 | 66.85 | 66.85 | 123,841 | -1.18(-1.74%) |
Oct 26, 2020 | 68.77 | 68.77 | 67.28 | 68.03 | 89,169 | -1.64(-2.36%) |
Oct 23, 2020 | 69.55 | 69.94 | 69.08 | 69.68 | 111,053 | +0.42(+0.61%) |
Oct 22, 2020 | 68.10 | 69.30 | 68.09 | 69.26 | 109,191 | +1.31(+1.94%) |
Oct 21, 2020 | 68.21 | 68.59 | 67.93 | 67.94 | 118,546 | -0.26(-0.39%) |
Oct 20, 2020 | 68.03 | 68.87 | 68.03 | 68.20 | 128,181 | +0.61(+0.90%) |
Oct 19, 2020 | 68.60 | 69.02 | 67.52 | 67.59 | 152,284 | -0.82(-1.19%) |
Oct 16, 2020 | 68.64 | 68.90 | 68.30 | 68.41 | 105,623 | -0.10(-0.15%) |
Oct 15, 2020 | 66.94 | 68.62 | 66.87 | 68.51 | 95,508 | +0.80(+1.19%) |
Oct 14, 2020 | 68.20 | 68.57 | 67.71 | 67.71 | 88,053 | -0.29(-0.42%) |
Oct 13, 2020 | 68.41 | 68.56 | 67.93 | 68.00 | 107,569 | -0.81(-1.17%) |
Oct 12, 2020 | 68.53 | 68.96 | 68.34 | 68.80 | 123,466 | +0.51(+0.74%) |
Oct 09, 2020 | 68.91 | 68.91 | 68.16 | 68.30 | 96,892 | -0.11(-0.16%) |
Oct 08, 2020 | 68.14 | 68.43 | 67.78 | 68.41 | 114,173 | +0.77(+1.13%) |
Oct 07, 2020 | 67.22 | 67.89 | 67.22 | 67.64 | 125,700 | +1.13(+1.69%) |
Oct 06, 2020 | 67.14 | 68.26 | 66.34 | 66.52 | 350,504 | -0.23(-0.35%) |
Oct 05, 2020 | 65.69 | 66.77 | 65.69 | 66.75 | 161,188 | +1.66(+2.55%) |
Oct 02, 2020 | 62.89 | 65.39 | 62.89 | 65.09 | 196,766 | +0.97(+1.52%) |
Oct 01, 2020 | 63.60 | 64.12 | 63.27 | 64.12 | 153,328 | +0.79(+1.25%) |
Sep 30, 2020 | 63.03 | 63.98 | 62.89 | 63.33 | 171,027 | +0.51(+0.81%) |
Sep 29, 2020 | 63.44 | 63.44 | 62.29 | 62.82 | 145,483 | -0.59(-0.93%) |
Sep 28, 2020 | 62.72 | 63.64 | 62.72 | 63.41 | 145,747 | +1.57(+2.54%) |
Sep 25, 2020 | 60.77 | 62.02 | 60.70 | 61.84 | 190,590 | +0.76(+1.25%) |
Sep 24, 2020 | 60.84 | 61.92 | 60.15 | 61.08 | 536,704 | +0.08(+0.12%) |
Sep 23, 2020 | 62.60 | 63.20 | 61.00 | 61.00 | 149,005 | -1.61(-2.57%) |
Sep 22, 2020 | 62.64 | 63.16 | 62.16 | 62.61 | 311,430 | +0.13(+0.20%) |
Sep 21, 2020 | 63.28 | 63.28 | 61.84 | 62.49 | 149,158 | -2.03(-3.14%) |
Sep 18, 2020 | 65.44 | 65.66 | 64.27 | 64.51 | 92,089 | -0.83(-1.26%) |
Sep 17, 2020 | 64.67 | 65.53 | 64.34 | 65.34 | 95,882 | -0.32(-0.49%) |
Sep 16, 2020 | 65.50 | 66.46 | 65.36 | 65.66 | 102,885 | +0.44(+0.67%) |
Sep 15, 2020 | 65.83 | 65.90 | 65.14 | 65.22 | 119,574 | -0.27(-0.41%) |
Sep 14, 2020 | 64.80 | 65.62 | 64.71 | 65.49 | 104,015 | +1.25(+1.94%) |
Sep 11, 2020 | 64.60 | 64.60 | 63.71 | 64.24 | 129,995 | -0.07(-0.12%) |
Sep 10, 2020 | 65.50 | 65.79 | 64.32 | 64.32 | 176,599 | -0.98(-1.50%) |
Sep 09, 2020 | 65.20 | 65.54 | 64.53 | 65.30 | 196,524 | +0.72(+1.12%) |
Sep 08, 2020 | 65.49 | 65.50 | 64.57 | 64.57 | 178,518 | -1.65(-2.50%) |
Sep 04, 2020 | 66.92 | 66.92 | 65.17 | 66.23 | 339,873 | +0.10(+0.16%) |
Sep 03, 2020 | 67.33 | 67.90 | 65.78 | 66.12 | 198,623 | -1.42(-2.10%) |
Sep 02, 2020 | 66.83 | 67.72 | 66.59 | 67.54 | 270,508 | +0.82(+1.22%) |
Sep 01, 2020 | 66.02 | 66.73 | 65.41 | 66.73 | 122,671 | +0.50(+0.75%) |
Aug 31, 2020 | 67.15 | 67.15 | 66.21 | 66.23 | 97,888 | -0.93(-1.38%) |
Aug 28, 2020 | 67.08 | 67.18 | 66.60 | 67.16 | 115,004 | +0.35(+0.52%) |
Aug 27, 2020 | 66.35 | 67.17 | 66.35 | 66.80 | 253,108 | +0.62(+0.93%) |
Aug 26, 2020 | 66.64 | 66.65 | 66.08 | 66.19 | 285,043 | -0.49(-0.73%) |
Aug 25, 2020 | 67.08 | 67.23 | 66.11 | 66.67 | 151,454 | -0.15(-0.22%) |
Aug 24, 2020 | 65.85 | 66.82 | 65.41 | 66.82 | 153,427 | +1.46(+2.24%) |
Aug 21, 2020 | 65.48 | 65.75 | 65.05 | 65.36 | 139,632 | -0.31(-0.48%) |
Aug 20, 2020 | 65.58 | 66.15 | 65.47 | 65.67 | 127,843 | -0.59(-0.89%) |
Aug 19, 2020 | 66.64 | 66.93 | 66.18 | 66.26 | 150,150 | -0.28(-0.41%) |
Aug 18, 2020 | 67.40 | 67.40 | 66.49 | 66.53 | 89,422 | -0.96(-1.43%) |
Aug 17, 2020 | 67.76 | 67.76 | 67.26 | 67.50 | 153,433 | -0.18(-0.26%) |
Aug 14, 2020 | 67.23 | 68.12 | 67.14 | 67.67 | 107,294 | +0.12(+0.18%) |
Aug 13, 2020 | 67.72 | 68.03 | 67.38 | 67.55 | 118,732 | -0.49(-0.71%) |
Aug 12, 2020 | 68.53 | 68.66 | 67.62 | 68.04 | 149,450 | +0.22(+0.32%) |
Aug 11, 2020 | 68.36 | 69.11 | 67.72 | 67.82 | 171,508 | +0.14(+0.21%) |
Aug 10, 2020 | 67.08 | 68.02 | 67.08 | 67.68 | 258,063 | +0.82(+1.22%) |
Aug 07, 2020 | 65.31 | 66.86 | 65.31 | 66.86 | 194,458 | +1.35(+2.07%) |
Aug 06, 2020 | 65.67 | 66.06 | 65.39 | 65.51 | 225,085 | -0.26(-0.39%) |
Aug 05, 2020 | 65.31 | 65.83 | 65.17 | 65.76 | 210,318 | +0.99(+1.52%) |
Aug 04, 2020 | 64.17 | 64.78 | 64.15 | 64.78 | 203,076 | +0.39(+0.60%) |
Aug 03, 2020 | 64.17 | 64.46 | 63.67 | 64.39 | 255,256 | +0.62(+0.97%) |
Jul 31, 2020 | 64.33 | 64.33 | 62.88 | 63.77 | 296,398 | -0.76(-1.17%) |
Jul 30, 2020 | 64.45 | 64.63 | 63.58 | 64.53 | 413,945 | -0.87(-1.34%) |
Jul 29, 2020 | 64.29 | 65.50 | 64.24 | 65.40 | 355,956 | +1.38(+2.15%) |
Jul 28, 2020 | 64.18 | 64.61 | 64.01 | 64.03 | 138,622 | -0.37(-0.58%) |
Jul 27, 2020 | 64.23 | 64.43 | 63.55 | 64.40 | 338,567 | +0.19(+0.30%) |
Jul 24, 2020 | 64.54 | 64.81 | 64.13 | 64.21 | 213,732 | -0.59(-0.91%) |
Jul 23, 2020 | 64.41 | 65.28 | 64.30 | 64.80 | 168,613 | +0.35(+0.54%) |
Jul 22, 2020 | 63.70 | 64.48 | 63.69 | 64.45 | 197,533 | +0.43(+0.68%) |
Jul 21, 2020 | 63.29 | 64.38 | 63.27 | 64.02 | 222,404 | +1.34(+2.13%) |
Jul 20, 2020 | 63.35 | 63.48 | 62.51 | 62.68 | 391,458 | -0.92(-1.44%) |
Jul 17, 2020 | 63.86 | 64.08 | 63.42 | 63.60 | 140,703 | -0.07(-0.11%) |
Jul 16, 2020 | 63.35 | 64.18 | 63.06 | 63.67 | 153,088 | -0.14(-0.23%) |
Jul 15, 2020 | 63.05 | 64.09 | 62.77 | 63.81 | 378,450 | +2.18(+3.54%) |
Jul 14, 2020 | 60.66 | 61.66 | 60.28 | 61.63 | 166,587 | +0.84(+1.37%) |
Jul 13, 2020 | 61.52 | 62.35 | 60.80 | 60.80 | 260,963 | -0.31(-0.51%) |
Jul 10, 2020 | 59.66 | 61.12 | 59.66 | 61.11 | 225,083 | +1.41(+2.35%) |
Jul 09, 2020 | 61.20 | 61.20 | 59.12 | 59.70 | 190,005 | -1.45(-2.37%) |
Jul 08, 2020 | 60.94 | 61.52 | 60.39 | 61.15 | 191,005 | +0.26(+0.43%) |
Jul 07, 2020 | 61.67 | 61.89 | 60.83 | 60.89 | 519,856 | -1.41(-2.26%) |
Jul 06, 2020 | 62.80 | 63.22 | 61.87 | 62.29 | 241,023 | +0.71(+1.15%) |
Jul 02, 2020 | 62.47 | 63.07 | 61.45 | 61.58 | 152,268 | +0.34(+0.56%) |
Jul 01, 2020 | 62.20 | 62.61 | 61.20 | 61.24 | 211,370 | -0.83(-1.34%) |
Jun 30, 2020 | 61.27 | 62.26 | 61.20 | 62.07 | 288,378 | +0.71(+1.16%) |
Jun 29, 2020 | 60.10 | 61.51 | 59.66 | 61.37 | 332,705 | +1.84(+3.10%) |
Jun 26, 2020 | 60.64 | 60.66 | 59.41 | 59.52 | 189,532 | -1.51(-2.48%) |
Jun 25, 2020 | 59.91 | 61.05 | 59.55 | 61.03 | 372,036 | +0.76(+1.25%) |
Jun 24, 2020 | 61.98 | 61.98 | 59.80 | 60.28 | 210,051 | -2.41(-3.84%) |
Jun 23, 2020 | 63.61 | 63.66 | 62.46 | 62.69 | 242,395 | +0.02(+0.03%) |
Jun 22, 2020 | 62.35 | 62.85 | 61.44 | 62.67 | 192,980 | +0.04(+0.07%) |
Jun 19, 2020 | 64.22 | 64.22 | 62.04 | 62.63 | 491,071 | -0.60(-0.95%) |
Jun 18, 2020 | 62.76 | 63.83 | 62.32 | 63.22 | 178,672 | -0.14(-0.22%) |
Jun 17, 2020 | 64.83 | 64.83 | 63.22 | 63.36 | 196,317 | -1.31(-2.03%) |
Jun 16, 2020 | 65.68 | 65.84 | 63.50 | 64.68 | 307,685 | +1.54(+2.44%) |
Jun 15, 2020 | 60.13 | 63.36 | 59.79 | 63.13 | 321,080 | +0.92(+1.48%) |
Jun 12, 2020 | 62.96 | 63.20 | 60.43 | 62.22 | 247,388 | +1.50(+2.47%) |
Jun 11, 2020 | 62.94 | 63.16 | 60.50 | 60.71 | 445,017 | -5.09(-7.74%) |
Jun 10, 2020 | 68.35 | 68.35 | 65.79 | 65.81 | 208,109 | -2.79(-4.07%) |
Jun 09, 2020 | 69.04 | 69.19 | 67.93 | 68.60 | 527,262 | -1.59(-2.26%) |
Jun 08, 2020 | 69.42 | 70.25 | 69.24 | 70.19 | 369,471 | +1.85(+2.71%) |
Jun 05, 2020 | 68.48 | 69.54 | 68.19 | 68.34 | 491,335 | +2.61(+3.97%) |
Jun 04, 2020 | 64.75 | 65.73 | 64.23 | 65.73 | 483,773 | +0.62(+0.95%) |
Jun 03, 2020 | 63.66 | 65.35 | 63.66 | 65.11 | 370,630 | +2.22(+3.53%) |
Jun 02, 2020 | 62.86 | 63.35 | 62.59 | 62.89 | 497,268 | +0.47(+0.76%) |
Jun 01, 2020 | 61.55 | 62.83 | 61.38 | 62.42 | 327,895 | +0.95(+1.55%) |
May 29, 2020 | 61.64 | 61.97 | 60.71 | 61.46 | 781,102 | -0.74(-1.19%) |
May 28, 2020 | 64.25 | 64.25 | 61.92 | 62.20 | 382,963 | -1.32(-2.08%) |
May 27, 2020 | 62.85 | 63.53 | 61.66 | 63.52 | 297,812 | +2.06(+3.35%) |
May 26, 2020 | 60.81 | 61.98 | 60.81 | 61.46 | 250,778 | +2.83(+4.82%) |
May 22, 2020 | 58.74 | 58.86 | 58.03 | 58.64 | 397,542 | -0.16(-0.27%) |
May 21, 2020 | 58.40 | 59.06 | 58.26 | 58.80 | 240,551 | +0.40(+0.68%) |
May 20, 2020 | 57.88 | 58.71 | 57.88 | 58.40 | 329,641 | +1.57(+2.76%) |
May 19, 2020 | 57.75 | 58.41 | 56.83 | 56.83 | 423,638 | -1.12(-1.93%) |
May 18, 2020 | 56.07 | 58.23 | 56.05 | 57.94 | 326,090 | +3.95(+7.31%) |
May 15, 2020 | 53.29 | 54.16 | 52.87 | 54.00 | 811,434 | +0.25(+0.47%) |
May 14, 2020 | 52.12 | 53.82 | 50.88 | 53.75 | 627,106 | +0.58(+1.08%) |
May 13, 2020 | 54.98 | 54.98 | 52.55 | 53.17 | 827,703 | -2.18(-3.93%) |
May 12, 2020 | 57.99 | 58.04 | 55.35 | 55.35 | 1,064,078 | -2.30(-3.99%) |
May 11, 2020 | 57.87 | 58.21 | 56.89 | 57.65 | 292,789 | -1.00(-1.71%) |
May 08, 2020 | 57.07 | 58.68 | 57.07 | 58.65 | 445,514 | +2.51(+4.46%) |
May 07, 2020 | 55.90 | 56.89 | 55.90 | 56.15 | 572,919 | +1.05(+1.90%) |
May 06, 2020 | 56.47 | 56.66 | 55.05 | 55.10 | 806,505 | -1.13(-2.01%) |
May 05, 2020 | 57.12 | 57.80 | 56.09 | 56.23 | 329,097 | +0.24(+0.42%) |
May 04, 2020 | 55.38 | 56.09 | 54.69 | 55.99 | 513,776 | -0.15(-0.27%) |