Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.27 | 60.22 | 58.44 | 58.68 | 1,957,017 | -1.38(-2.29%) |
Apr 29, 2021 | 61.12 | 61.25 | 58.66 | 60.06 | 3,085,237 | -2.32(-3.72%) |
Apr 28, 2021 | 60.36 | 63.37 | 59.85 | 62.37 | 2,767,584 | +0.49(+0.80%) |
Apr 27, 2021 | 64.55 | 64.63 | 61.70 | 61.88 | 2,507,305 | -2.45(-3.81%) |
Apr 26, 2021 | 64.78 | 65.05 | 63.69 | 64.33 | 1,321,567 | -0.44(-0.67%) |
Apr 23, 2021 | 66.11 | 66.63 | 64.23 | 64.77 | 1,964,956 | -0.51(-0.79%) |
Apr 22, 2021 | 66.49 | 66.81 | 64.27 | 65.28 | 2,568,146 | -2.17(-3.22%) |
Apr 21, 2021 | 65.27 | 67.47 | 64.94 | 67.46 | 2,585,219 | +2.27(+3.48%) |
Apr 20, 2021 | 63.26 | 65.63 | 63.26 | 65.19 | 2,309,820 | +1.35(+2.11%) |
Apr 19, 2021 | 63.94 | 64.84 | 63.00 | 63.84 | 2,188,700 | -0.80(-1.23%) |
Apr 16, 2021 | 64.78 | 64.91 | 63.48 | 64.63 | 2,493,570 | +1.01(+1.59%) |
Apr 15, 2021 | 60.34 | 64.31 | 60.14 | 63.63 | 3,590,341 | +4.97(+8.47%) |
Apr 14, 2021 | 59.27 | 60.22 | 58.33 | 58.66 | 1,963,535 | -0.83(-1.40%) |
Apr 13, 2021 | 59.08 | 60.35 | 58.68 | 59.49 | 1,980,082 | +1.77(+3.08%) |
Apr 12, 2021 | 59.17 | 59.25 | 57.08 | 57.72 | 2,264,605 | -2.50(-4.16%) |
Apr 09, 2021 | 58.02 | 60.39 | 57.59 | 60.22 | 1,258,796 | -0.06(-0.10%) |
Apr 08, 2021 | 59.56 | 60.59 | 59.23 | 60.28 | 2,525,396 | +2.62(+4.54%) |
Apr 07, 2021 | 58.20 | 58.81 | 57.20 | 57.66 | 1,562,854 | -1.04(-1.77%) |
Apr 06, 2021 | 58.06 | 59.73 | 57.66 | 58.70 | 2,405,752 | +1.91(+3.36%) |
Apr 05, 2021 | 56.38 | 57.80 | 55.65 | 56.79 | 2,679,450 | +0.33(+0.58%) |
Apr 01, 2021 | 54.31 | 56.46 | 53.93 | 56.46 | 2,688,437 | +3.54(+6.69%) |
Mar 31, 2021 | 51.02 | 53.78 | 50.83 | 52.92 | 3,404,089 | +2.20(+4.34%) |
Mar 30, 2021 | 51.27 | 52.08 | 50.14 | 50.72 | 3,774,833 | -3.56(-6.56%) |
Mar 29, 2021 | 52.96 | 54.37 | 51.60 | 54.28 | 2,416,622 | +0.60(+1.12%) |
Mar 26, 2021 | 51.78 | 53.91 | 51.78 | 53.67 | 2,538,214 | +1.67(+3.21%) |
Mar 25, 2021 | 52.35 | 53.05 | 51.06 | 52.01 | 2,681,939 | -0.38(-0.72%) |
Mar 24, 2021 | 53.51 | 53.85 | 52.27 | 52.38 | 1,991,035 | -1.05(-1.96%) |
Mar 23, 2021 | 55.22 | 55.54 | 53.10 | 53.43 | 2,906,909 | -3.06(-5.42%) |
Mar 22, 2021 | 56.43 | 57.90 | 56.35 | 56.50 | 2,123,532 | -0.96(-1.67%) |
Mar 19, 2021 | 57.30 | 57.75 | 56.23 | 57.46 | 2,405,004 | +0.58(+1.02%) |
Mar 18, 2021 | 56.24 | 58.51 | 56.13 | 56.87 | 3,076,822 | -1.92(-3.27%) |
Mar 17, 2021 | 55.65 | 59.69 | 54.72 | 58.80 | 4,537,682 | +2.33(+4.12%) |
Mar 16, 2021 | 56.88 | 57.17 | 55.82 | 56.47 | 2,475,433 | -0.52(-0.92%) |
Mar 15, 2021 | 55.62 | 57.13 | 55.24 | 56.99 | 2,816,828 | +1.96(+3.56%) |
Mar 12, 2021 | 52.20 | 55.18 | 51.70 | 55.03 | 2,564,299 | +0.17(+0.32%) |
Mar 11, 2021 | 53.64 | 55.03 | 53.24 | 54.86 | 2,666,132 | +1.89(+3.57%) |
Mar 10, 2021 | 52.57 | 53.58 | 51.82 | 52.97 | 2,958,244 | +0.45(+0.85%) |
Mar 09, 2021 | 53.05 | 54.37 | 51.87 | 52.52 | 3,925,476 | +2.88(+5.80%) |
Mar 08, 2021 | 50.09 | 50.94 | 48.99 | 49.64 | 2,680,242 | -1.23(-2.42%) |
Mar 05, 2021 | 49.80 | 51.12 | 48.11 | 50.87 | 3,671,327 | +1.38(+2.78%) |
Mar 04, 2021 | 49.31 | 51.87 | 47.82 | 49.49 | 4,996,031 | -0.06(-0.12%) |
Mar 03, 2021 | 49.62 | 50.33 | 47.27 | 49.55 | 4,492,556 | -2.19(-4.24%) |
Mar 02, 2021 | 48.57 | 52.29 | 48.49 | 51.74 | 4,258,558 | +3.38(+6.98%) |
Mar 01, 2021 | 50.15 | 50.82 | 47.66 | 48.37 | 3,184,234 | -0.47(-0.95%) |
Feb 26, 2021 | 51.69 | 52.32 | 48.16 | 48.83 | 5,492,350 | -4.26(-8.02%) |
Feb 25, 2021 | 55.23 | 57.31 | 52.44 | 53.09 | 4,343,284 | -4.62(-8.00%) |
Feb 24, 2021 | 54.66 | 58.25 | 54.00 | 57.71 | 2,663,281 | +1.12(+1.97%) |
Feb 23, 2021 | 57.93 | 58.13 | 54.47 | 56.59 | 3,224,194 | -2.83(-4.77%) |
Feb 22, 2021 | 56.44 | 59.80 | 55.62 | 59.43 | 4,382,641 | +4.94(+9.06%) |
Feb 19, 2021 | 55.69 | 56.06 | 53.92 | 54.49 | 2,559,557 | -0.16(-0.30%) |
Feb 18, 2021 | 55.92 | 56.85 | 53.81 | 54.65 | 3,023,265 | -1.61(-2.86%) |
Feb 17, 2021 | 57.48 | 57.48 | 55.27 | 56.26 | 4,615,362 | -2.84(-4.81%) |
Feb 16, 2021 | 59.46 | 61.70 | 59.09 | 59.11 | 2,749,441 | -2.49(-4.05%) |
Feb 12, 2021 | 60.59 | 62.75 | 59.44 | 61.60 | 2,102,600 | -0.13(-0.20%) |
Feb 11, 2021 | 63.61 | 64.58 | 61.18 | 61.72 | 2,517,922 | -1.65(-2.60%) |
Feb 10, 2021 | 64.16 | 64.48 | 62.38 | 63.37 | 2,242,102 | +0.40(+0.63%) |
Feb 09, 2021 | 63.99 | 64.08 | 62.16 | 62.98 | 2,269,336 | -0.26(-0.41%) |
Feb 08, 2021 | 63.37 | 64.11 | 62.04 | 63.24 | 2,904,873 | +2.23(+3.66%) |
Feb 05, 2021 | 59.26 | 61.30 | 58.60 | 61.01 | 3,433,569 | +2.72(+4.66%) |
Feb 04, 2021 | 57.93 | 58.89 | 56.28 | 58.29 | 3,808,180 | -2.85(-4.66%) |
Feb 03, 2021 | 61.51 | 62.27 | 60.54 | 61.14 | 2,364,995 | -0.10(-0.16%) |
Feb 02, 2021 | 62.09 | 62.47 | 60.56 | 61.24 | 3,186,611 | -3.72(-5.73%) |
Feb 01, 2021 | 66.12 | 67.10 | 62.93 | 64.96 | 4,103,579 | +4.04(+6.64%) |
Jan 29, 2021 | 64.21 | 64.98 | 60.44 | 60.92 | 3,638,952 | -0.24(-0.40%) |
Jan 28, 2021 | 61.30 | 63.95 | 59.47 | 61.16 | 4,197,290 | +2.77(+4.75%) |
Jan 27, 2021 | 61.47 | 61.60 | 57.89 | 58.39 | 4,368,609 | -4.95(-7.81%) |
Jan 26, 2021 | 63.22 | 64.74 | 62.82 | 63.33 | 1,895,974 | -0.09(-0.14%) |
Jan 25, 2021 | 64.66 | 65.43 | 62.11 | 63.42 | 2,551,478 | -0.18(-0.29%) |
Jan 22, 2021 | 62.11 | 64.79 | 60.86 | 63.61 | 2,662,145 | -1.76(-2.69%) |
Jan 21, 2021 | 66.40 | 66.66 | 64.34 | 65.36 | 2,426,930 | -1.34(-2.01%) |
Jan 20, 2021 | 64.78 | 67.63 | 64.34 | 66.70 | 3,440,446 | +4.19(+6.70%) |
Jan 19, 2021 | 63.35 | 63.45 | 61.41 | 62.51 | 2,400,766 | +1.21(+1.98%) |
Jan 15, 2021 | 64.16 | 64.81 | 61.07 | 61.30 | 3,582,451 | -4.24(-6.47%) |
Jan 14, 2021 | 65.52 | 67.20 | 64.71 | 65.54 | 2,431,603 | +0.16(+0.24%) |
Jan 13, 2021 | 66.58 | 67.77 | 65.27 | 65.38 | 2,129,523 | -1.31(-1.96%) |
Jan 12, 2021 | 66.22 | 66.86 | 64.07 | 66.69 | 2,545,195 | +0.62(+0.94%) |
Jan 11, 2021 | 65.87 | 67.75 | 65.66 | 66.07 | 1,899,155 | -2.63(-3.83%) |
Jan 08, 2021 | 72.26 | 72.63 | 65.87 | 68.70 | 5,282,946 | -7.24(-9.53%) |
Jan 07, 2021 | 75.76 | 77.11 | 73.83 | 75.93 | 1,784,243 | -0.47(-0.61%) |
Jan 06, 2021 | 74.88 | 76.57 | 72.41 | 76.40 | 2,745,914 | -0.18(-0.24%) |
Jan 05, 2021 | 78.36 | 78.50 | 74.74 | 76.58 | 2,175,403 | -0.16(-0.20%) |
Jan 04, 2021 | 73.37 | 77.49 | 72.10 | 76.74 | 5,014,505 | +9.43(+14.01%) |
Dec 31, 2020 | 67.31 | 67.31 | 67.31 | 2,346,843 | -2.04(-2.94%) | |
Dec 30, 2020 | 66.51 | 69.35 | 66.44 | 69.35 | 2,346,843 | +3.09(+4.67%) |
Dec 29, 2020 | 66.82 | 68.37 | 65.75 | 66.25 | 2,341,526 | +0.06(+0.09%) |
Dec 28, 2020 | 69.58 | 70.71 | 66.09 | 66.20 | 2,821,258 | -0.99(-1.47%) |
Dec 24, 2020 | 66.45 | 68.10 | 65.87 | 67.18 | 1,168,787 | +0.27(+0.41%) |
Dec 23, 2020 | 65.75 | 67.46 | 65.61 | 66.91 | 2,393,241 | +2.21(+3.42%) |
Dec 22, 2020 | 68.86 | 68.89 | 63.72 | 64.70 | 3,030,585 | -4.16(-6.04%) |
Dec 21, 2020 | 68.81 | 70.41 | 68.10 | 68.86 | 2,222,171 | -0.18(-0.27%) |
Dec 18, 2020 | 71.57 | 71.57 | 68.76 | 69.05 | 2,057,749 | -2.52(-3.52%) |
Dec 17, 2020 | 69.88 | 72.92 | 69.63 | 71.57 | 4,293,053 | +4.74(+7.10%) |
Dec 16, 2020 | 65.32 | 66.93 | 63.66 | 66.83 | 3,121,897 | +2.44(+3.80%) |
Dec 15, 2020 | 63.09 | 65.27 | 62.77 | 64.38 | 2,787,591 | +3.50(+5.75%) |
Dec 14, 2020 | 62.96 | 64.55 | 60.65 | 60.88 | 2,198,450 | -2.74(-4.30%) |
Dec 11, 2020 | 64.55 | 65.36 | 63.12 | 63.62 | 1,667,810 | -0.89(-1.38%) |
Dec 10, 2020 | 65.09 | 67.02 | 63.84 | 64.51 | 2,032,399 | -0.26(-0.40%) |
Dec 09, 2020 | 66.62 | 67.63 | 63.31 | 64.77 | 3,270,390 | -3.85(-5.61%) |
Dec 08, 2020 | 69.55 | 69.83 | 67.90 | 68.62 | 1,785,095 | -0.50(-0.73%) |
Dec 07, 2020 | 64.29 | 70.45 | 64.29 | 69.12 | 3,043,432 | +4.44(+6.87%) |
Dec 04, 2020 | 65.19 | 66.40 | 63.65 | 64.68 | 2,056,409 | -0.89(-1.36%) |
Dec 03, 2020 | 67.77 | 67.77 | 64.31 | 65.57 | 2,967,355 | -1.64(-2.44%) |
Dec 02, 2020 | 66.92 | 67.50 | 65.32 | 67.21 | 2,009,540 | +0.17(+0.26%) |
Dec 01, 2020 | 66.44 | 67.39 | 63.85 | 67.04 | 3,951,963 | +4.69(+7.53%) |
Nov 30, 2020 | 60.14 | 62.34 | 58.80 | 62.34 | 3,288,633 | +1.48(+2.44%) |
Nov 27, 2020 | 58.34 | 61.04 | 58.24 | 60.86 | 1,811,846 | +0.78(+1.29%) |
Nov 25, 2020 | 59.29 | 60.83 | 58.85 | 60.09 | 3,669,059 | +1.97(+3.39%) |
Nov 24, 2020 | 57.59 | 59.74 | 57.42 | 58.12 | 4,939,191 | -3.24(-5.28%) |
Nov 23, 2020 | 65.88 | 65.88 | 61.24 | 61.36 | 4,003,284 | -5.62(-8.39%) |
Nov 20, 2020 | 67.57 | 68.81 | 66.26 | 66.97 | 2,303,034 | +1.13(+1.71%) |
Nov 19, 2020 | 65.18 | 66.92 | 64.59 | 65.85 | 2,563,143 | -1.28(-1.91%) |
Nov 18, 2020 | 71.25 | 71.25 | 66.87 | 67.13 | 3,650,731 | -4.53(-6.32%) |
Nov 17, 2020 | 73.22 | 73.95 | 71.24 | 71.66 | 2,582,645 | -2.75(-3.70%) |
Nov 16, 2020 | 74.87 | 76.31 | 73.21 | 74.41 | 1,959,357 | -0.93(-1.24%) |
Nov 13, 2020 | 76.62 | 76.75 | 74.70 | 75.34 | 1,964,337 | +1.92(+2.62%) |
Nov 12, 2020 | 73.35 | 75.69 | 73.02 | 73.42 | 2,901,367 | +1.29(+1.79%) |
Nov 11, 2020 | 71.70 | 72.65 | 70.45 | 72.13 | 2,866,936 | -1.54(-2.09%) |
Nov 10, 2020 | 79.57 | 79.82 | 73.61 | 73.67 | 4,403,818 | -5.38(-6.81%) |
Nov 09, 2020 | 81.27 | 81.40 | 75.51 | 79.06 | 4,931,917 | -11.11(-12.32%) |
Nov 06, 2020 | 91.03 | 91.86 | 88.29 | 90.16 | 2,970,735 | +0.32(+0.36%) |
Nov 05, 2020 | 83.89 | 90.49 | 83.38 | 89.84 | 4,449,112 | +11.36(+14.47%) |
Nov 04, 2020 | 82.26 | 82.62 | 77.88 | 78.48 | 3,302,302 | -3.44(-4.20%) |
Nov 03, 2020 | 80.92 | 82.96 | 79.71 | 81.93 | 2,841,369 | +3.07(+3.90%) |
Nov 02, 2020 | 76.81 | 79.12 | 74.99 | 78.85 | 3,033,313 | +4.29(+5.75%) |
Oct 30, 2020 | 73.97 | 74.65 | 70.48 | 74.57 | 2,904,027 | +2.40(+3.32%) |
Oct 29, 2020 | 68.83 | 73.59 | 68.67 | 72.17 | 2,748,991 | +1.70(+2.41%) |
Oct 28, 2020 | 75.67 | 76.28 | 69.94 | 70.47 | 4,266,818 | -9.40(-11.77%) |
Oct 27, 2020 | 77.88 | 80.30 | 77.15 | 79.87 | 2,120,495 | +1.88(+2.41%) |
Oct 26, 2020 | 78.98 | 81.57 | 77.50 | 77.99 | 2,686,328 | -2.29(-2.85%) |
Oct 23, 2020 | 81.68 | 81.68 | 78.72 | 80.28 | 2,889,799 | -1.51(-1.85%) |
Oct 22, 2020 | 82.31 | 82.87 | 79.20 | 81.79 | 3,359,341 | -2.93(-3.46%) |
Oct 21, 2020 | 84.35 | 86.88 | 83.84 | 84.72 | 3,066,963 | +1.80(+2.18%) |
Oct 20, 2020 | 82.31 | 83.98 | 80.89 | 82.92 | 2,691,846 | +0.28(+0.34%) |
Oct 19, 2020 | 86.61 | 86.69 | 81.64 | 82.64 | 2,905,794 | -2.09(-2.47%) |
Oct 16, 2020 | 87.05 | 87.51 | 84.54 | 84.73 | 2,063,008 | -2.13(-2.46%) |
Oct 15, 2020 | 86.00 | 88.16 | 85.19 | 86.86 | 2,381,482 | -2.69(-3.00%) |
Oct 14, 2020 | 88.56 | 91.07 | 87.53 | 89.55 | 2,785,254 | +2.84(+3.28%) |
Oct 13, 2020 | 85.77 | 87.46 | 82.98 | 86.71 | 2,949,445 | -1.70(-1.92%) |
Oct 12, 2020 | 88.26 | 89.68 | 86.85 | 88.41 | 2,326,494 | -0.26(-0.30%) |
Oct 09, 2020 | 85.12 | 88.75 | 84.79 | 88.67 | 3,465,841 | +7.58(+9.35%) |
Oct 08, 2020 | 80.25 | 82.00 | 79.16 | 81.08 | 2,631,426 | +2.23(+2.83%) |
Oct 07, 2020 | 79.34 | 80.53 | 77.86 | 78.85 | 3,437,747 | +1.12(+1.43%) |
Oct 06, 2020 | 85.38 | 85.93 | 77.50 | 77.74 | 3,537,758 | -6.22(-7.41%) |
Oct 05, 2020 | 82.39 | 85.60 | 81.81 | 83.95 | 2,658,018 | +2.50(+3.07%) |
Oct 02, 2020 | 81.89 | 83.88 | 80.54 | 81.45 | 2,428,718 | -2.42(-2.88%) |
Oct 01, 2020 | 83.94 | 85.49 | 82.16 | 83.87 | 2,958,506 | +1.63(+1.98%) |
Sep 30, 2020 | 81.94 | 83.72 | 79.66 | 82.24 | 3,196,173 | -0.93(-1.12%) |
Sep 29, 2020 | 81.87 | 84.15 | 81.34 | 83.17 | 2,745,116 | +2.09(+2.58%) |
Sep 28, 2020 | 81.34 | 82.22 | 78.97 | 81.07 | 2,718,226 | +1.76(+2.21%) |
Sep 25, 2020 | 78.08 | 80.19 | 76.57 | 79.32 | 2,468,825 | -0.75(-0.93%) |
Sep 24, 2020 | 74.46 | 81.21 | 73.83 | 80.06 | 4,058,729 | +4.07(+5.36%) |
Sep 23, 2020 | 83.56 | 83.60 | 74.86 | 75.99 | 5,606,018 | -10.23(-11.87%) |
Sep 22, 2020 | 86.50 | 87.63 | 83.77 | 86.22 | 3,160,082 | +0.73(+0.85%) |
Sep 21, 2020 | 87.13 | 89.85 | 83.51 | 85.50 | 4,585,127 | -6.98(-7.55%) |
Sep 18, 2020 | 96.40 | 97.60 | 92.32 | 92.48 | 2,713,594 | -3.39(-3.54%) |
Sep 17, 2020 | 94.57 | 96.76 | 92.36 | 95.87 | 2,942,266 | -3.44(-3.47%) |
Sep 16, 2020 | 101.87 | 102.18 | 98.11 | 99.32 | 2,681,461 | +0.21(+0.22%) |
Sep 15, 2020 | 101.24 | 102.71 | 97.77 | 99.10 | 2,941,433 | +0.05(+0.05%) |
Sep 14, 2020 | 94.76 | 99.20 | 94.49 | 99.06 | 3,217,966 | +7.38(+8.05%) |
Sep 11, 2020 | 94.87 | 97.05 | 90.63 | 91.67 | 2,826,699 | -1.95(-2.08%) |
Sep 10, 2020 | 99.10 | 99.65 | 92.91 | 93.62 | 2,982,572 | -3.61(-3.71%) |
Sep 09, 2020 | 91.17 | 97.58 | 91.06 | 97.23 | 3,766,591 | +7.88(+8.81%) |
Sep 08, 2020 | 85.49 | 92.91 | 83.65 | 89.36 | 3,750,610 | -1.19(-1.32%) |
Sep 04, 2020 | 91.17 | 91.93 | 84.41 | 90.55 | 4,497,912 | -2.00(-2.16%) |
Sep 03, 2020 | 93.18 | 94.70 | 87.77 | 92.55 | 3,726,264 | -2.11(-2.23%) |
Sep 02, 2020 | 92.22 | 94.88 | 88.65 | 94.66 | 3,152,166 | +0.32(+0.34%) |
Sep 01, 2020 | 100.87 | 100.97 | 92.04 | 94.34 | 3,422,922 | -2.71(-2.79%) |
Aug 31, 2020 | 96.50 | 99.57 | 95.45 | 97.05 | 2,841,421 | +1.03(+1.07%) |
Aug 28, 2020 | 94.37 | 96.84 | 92.47 | 96.02 | 3,774,225 | +6.01(+6.68%) |
Aug 27, 2020 | 97.35 | 97.56 | 87.12 | 90.01 | 4,987,049 | -4.19(-4.45%) |
Aug 26, 2020 | 87.71 | 94.34 | 87.53 | 94.20 | 3,970,142 | +4.53(+5.05%) |
Aug 25, 2020 | 89.88 | 89.88 | 85.25 | 89.67 | 3,251,910 | -0.58(-0.64%) |
Aug 24, 2020 | 94.09 | 94.24 | 89.76 | 90.25 | 2,778,120 | -1.12(-1.22%) |
Aug 21, 2020 | 92.17 | 93.00 | 89.05 | 91.36 | 3,697,309 | -4.60(-4.79%) |
Aug 20, 2020 | 91.95 | 96.64 | 90.78 | 95.96 | 3,640,352 | +3.92(+4.26%) |
Aug 19, 2020 | 97.62 | 99.25 | 90.66 | 92.04 | 4,535,279 | -7.43(-7.47%) |
Aug 18, 2020 | 106.12 | 106.14 | 96.50 | 99.47 | 3,491,983 | -0.95(-0.95%) |
Aug 17, 2020 | 97.03 | 100.97 | 95.92 | 100.42 | 4,025,700 | +11.16(+12.51%) |
Aug 14, 2020 | 89.81 | 90.96 | 86.56 | 89.26 | 2,951,352 | -1.07(-1.18%) |
Aug 13, 2020 | 88.06 | 92.33 | 86.52 | 90.33 | 3,970,383 | +5.70(+6.74%) |
Aug 12, 2020 | 89.18 | 90.11 | 84.52 | 84.62 | 3,657,151 | +0.68(+0.81%) |
Aug 11, 2020 | 89.45 | 91.82 | 83.05 | 83.94 | 6,223,662 | -15.92(-15.94%) |
Aug 10, 2020 | 103.39 | 107.97 | 99.01 | 99.86 | 3,349,849 | -1.59(-1.57%) |
Aug 07, 2020 | 103.59 | 105.10 | 98.79 | 101.45 | 4,050,853 | -7.18(-6.61%) |
Aug 06, 2020 | 114.03 | 114.08 | 105.29 | 108.63 | 4,167,849 | -1.22(-1.11%) |
Aug 05, 2020 | 114.13 | 116.19 | 107.52 | 109.85 | 5,467,609 | +0.29(+0.27%) |
Aug 04, 2020 | 100.33 | 109.63 | 98.50 | 109.56 | 4,731,195 | +8.98(+8.93%) |
Aug 03, 2020 | 101.16 | 102.24 | 96.91 | 100.58 | 3,196,407 | -1.96(-1.91%) |
Jul 31, 2020 | 99.90 | 102.96 | 97.77 | 102.54 | 3,578,224 | +5.98(+6.20%) |
Jul 30, 2020 | 98.08 | 101.44 | 93.25 | 96.55 | 4,202,081 | -7.17(-6.91%) |
Jul 29, 2020 | 106.69 | 106.69 | 99.22 | 103.72 | 6,456,045 | -2.28(-2.15%) |
Jul 28, 2020 | 103.91 | 108.21 | 101.75 | 106.00 | 4,641,817 | -1.26(-1.18%) |
Jul 27, 2020 | 105.19 | 110.06 | 104.75 | 107.26 | 6,216,518 | +9.35(+9.55%) |
Jul 24, 2020 | 96.09 | 98.07 | 94.51 | 97.91 | 5,222,733 | +4.02(+4.29%) |
Jul 23, 2020 | 97.21 | 99.73 | 90.28 | 93.89 | 6,674,990 | -3.35(-3.44%) |
Jul 22, 2020 | 96.16 | 98.29 | 94.51 | 97.23 | 5,196,281 | +3.70(+3.95%) |
Jul 21, 2020 | 95.19 | 96.81 | 91.66 | 93.54 | 4,687,758 | +2.82(+3.11%) |
Jul 20, 2020 | 88.62 | 91.74 | 87.91 | 90.71 | 3,227,314 | +4.31(+4.98%) |
Jul 17, 2020 | 83.41 | 86.68 | 82.37 | 86.41 | 4,082,197 | +5.13(+6.31%) |
Jul 16, 2020 | 82.28 | 84.07 | 79.73 | 81.28 | 3,620,350 | -2.81(-3.34%) |
Jul 15, 2020 | 82.44 | 84.25 | 79.65 | 84.09 | 2,893,766 | +0.74(+0.88%) |
Jul 14, 2020 | 76.94 | 83.60 | 76.40 | 83.35 | 4,637,606 | +5.68(+7.32%) |
Jul 13, 2020 | 85.65 | 86.30 | 77.23 | 77.67 | 5,282,903 | -5.26(-6.34%) |
Jul 10, 2020 | 86.05 | 86.35 | 81.34 | 82.93 | 3,028,680 | -1.84(-2.17%) |
Jul 09, 2020 | 86.76 | 87.48 | 80.34 | 84.77 | 5,063,921 | -0.93(-1.09%) |
Jul 08, 2020 | 83.10 | 86.18 | 82.10 | 85.70 | 5,202,507 | +5.56(+6.93%) |
Jul 07, 2020 | 75.67 | 81.20 | 75.67 | 80.14 | 4,282,168 | +3.96(+5.19%) |
Jul 06, 2020 | 76.82 | 77.66 | 74.31 | 76.19 | 3,319,250 | +2.34(+3.17%) |
Jul 02, 2020 | 74.46 | 77.54 | 73.56 | 73.85 | 3,903,105 | -1.66(-2.20%) |
Jul 01, 2020 | 75.56 | 75.69 | 71.04 | 75.51 | 4,767,626 | -0.32(-0.42%) |
Jun 30, 2020 | 70.98 | 76.04 | 70.03 | 75.83 | 4,991,428 | +4.47(+6.27%) |
Jun 29, 2020 | 70.66 | 71.40 | 69.07 | 71.36 | 3,498,054 | +1.40(+2.00%) |
Jun 26, 2020 | 67.55 | 70.50 | 65.57 | 69.96 | 4,882,181 | +1.13(+1.63%) |
Jun 25, 2020 | 68.15 | 69.04 | 65.97 | 68.83 | 3,837,235 | +0.44(+0.64%) |
Jun 24, 2020 | 69.83 | 71.97 | 66.45 | 68.40 | 5,510,636 | -2.36(-3.33%) |
Jun 23, 2020 | 70.70 | 72.56 | 69.67 | 70.75 | 4,747,555 | +2.07(+3.01%) |
Jun 22, 2020 | 66.92 | 70.54 | 66.45 | 68.69 | 6,929,475 | +5.14(+8.09%) |
Jun 19, 2020 | 61.18 | 64.80 | 60.60 | 63.55 | 7,191,401 | +3.95(+6.62%) |
Jun 18, 2020 | 60.52 | 61.87 | 59.16 | 59.60 | 3,556,470 | -1.52(-2.49%) |
Jun 17, 2020 | 60.99 | 62.44 | 59.94 | 61.12 | 4,867,212 | +0.66(+1.09%) |
Jun 16, 2020 | 63.39 | 64.40 | 59.71 | 60.46 | 5,450,693 | -3.24(-5.09%) |
Jun 15, 2020 | 57.36 | 64.31 | 55.61 | 63.70 | 6,197,218 | +3.27(+5.41%) |
Jun 12, 2020 | 63.63 | 64.77 | 60.00 | 60.43 | 5,391,824 | -1.00(-1.63%) |
Jun 11, 2020 | 67.41 | 69.44 | 59.55 | 61.43 | 8,991,585 | -6.40(-9.44%) |
Jun 10, 2020 | 63.81 | 67.95 | 60.02 | 67.83 | 9,965,829 | +5.64(+9.06%) |
Jun 09, 2020 | 62.55 | 63.90 | 60.90 | 62.20 | 5,771,931 | +0.97(+1.58%) |
Jun 08, 2020 | 60.48 | 61.50 | 58.80 | 61.23 | 5,056,973 | +1.11(+1.84%) |
Jun 05, 2020 | 58.48 | 60.13 | 55.50 | 60.12 | 7,573,711 | -2.40(-3.83%) |
Jun 04, 2020 | 63.96 | 64.44 | 61.66 | 62.52 | 5,662,258 | +0.85(+1.38%) |
Jun 03, 2020 | 63.46 | 64.58 | 60.13 | 61.67 | 6,855,874 | -5.15(-7.71%) |
Jun 02, 2020 | 72.56 | 72.60 | 65.94 | 66.82 | 6,302,141 | -4.99(-6.94%) |
Jun 01, 2020 | 68.70 | 71.94 | 68.21 | 71.80 | 5,057,871 | +4.32(+6.40%) |
May 29, 2020 | 68.92 | 69.74 | 66.23 | 67.49 | 6,496,789 | +1.33(+2.01%) |
May 28, 2020 | 67.80 | 68.99 | 64.69 | 66.16 | 6,294,428 | +0.90(+1.38%) |
May 27, 2020 | 62.87 | 65.42 | 60.68 | 65.25 | 7,850,538 | -1.57(-2.35%) |
May 26, 2020 | 71.92 | 71.95 | 66.20 | 66.83 | 5,826,176 | -6.01(-8.26%) |
May 22, 2020 | 74.38 | 76.36 | 72.40 | 72.84 | 3,825,364 | -0.39(-0.53%) |
May 21, 2020 | 74.92 | 75.57 | 69.42 | 73.23 | 5,692,496 | -4.17(-5.39%) |
May 20, 2020 | 80.40 | 80.97 | 76.51 | 77.40 | 6,621,025 | -2.34(-2.93%) |
May 19, 2020 | 76.85 | 80.94 | 76.33 | 79.73 | 6,165,820 | +5.28(+7.09%) |
May 18, 2020 | 79.53 | 79.83 | 73.61 | 74.46 | 5,745,869 | -2.66(-3.45%) |
May 15, 2020 | 74.68 | 77.67 | 73.23 | 77.12 | 5,588,546 | +5.67(+7.94%) |
May 14, 2020 | 67.25 | 72.64 | 66.92 | 71.44 | 6,535,073 | +4.03(+5.99%) |
May 13, 2020 | 68.33 | 69.61 | 64.63 | 67.41 | 5,520,989 | +0.97(+1.46%) |
May 12, 2020 | 67.99 | 70.64 | 65.71 | 66.44 | 4,875,608 | -0.26(-0.39%) |
May 11, 2020 | 70.59 | 71.17 | 65.13 | 66.70 | 5,221,014 | -3.78(-5.37%) |
May 08, 2020 | 70.83 | 73.26 | 69.29 | 70.48 | 5,537,510 | -0.63(-0.89%) |
May 07, 2020 | 67.60 | 72.92 | 66.62 | 71.11 | 7,103,107 | +5.01(+7.59%) |
May 06, 2020 | 67.81 | 69.21 | 65.60 | 66.10 | 5,066,807 | -4.35(-6.17%) |
May 05, 2020 | 66.87 | 70.83 | 64.72 | 70.44 | 6,116,382 | +3.02(+4.47%) |
May 04, 2020 | 66.14 | 68.22 | 65.36 | 67.43 | 5,625,910 | +2.81(+4.35%) |