Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 104.53 | 104.89 | 103.91 | 104.28 | 769,100 | -0.92(-0.87%) |
Apr 29, 2021 | 105.15 | 105.31 | 104.25 | 105.20 | 732,304 | +0.67(+0.64%) |
Apr 28, 2021 | 104.64 | 104.89 | 104.36 | 104.53 | 1,962,155 | -0.22(-0.21%) |
Apr 27, 2021 | 104.65 | 104.90 | 104.36 | 104.75 | 1,665,037 | +0.19(+0.18%) |
Apr 26, 2021 | 104.51 | 104.97 | 104.44 | 104.56 | 9,127,139 | +0.28(+0.27%) |
Apr 23, 2021 | 103.60 | 104.64 | 103.18 | 104.28 | 1,218,800 | +0.73(+0.70%) |
Apr 22, 2021 | 104.96 | 104.96 | 103.22 | 103.55 | 2,919,782 | -0.98(-0.94%) |
Apr 21, 2021 | 102.65 | 104.63 | 102.50 | 104.53 | 1,559,148 | +1.72(+1.67%) |
Apr 20, 2021 | 103.92 | 103.92 | 102.48 | 102.81 | 1,443,212 | -1.37(-1.32%) |
Apr 19, 2021 | 104.83 | 104.88 | 103.81 | 104.18 | 922,925 | -0.70(-0.67%) |
Apr 16, 2021 | 104.78 | 105.25 | 104.69 | 104.88 | 1,149,200 | +0.43(+0.41%) |
Apr 15, 2021 | 104.61 | 104.61 | 103.85 | 104.45 | 1,658,549 | +0.48(+0.46%) |
Apr 14, 2021 | 103.77 | 104.57 | 103.64 | 103.97 | 1,376,283 | +0.20(+0.19%) |
Apr 13, 2021 | 104.36 | 104.53 | 103.32 | 103.77 | 941,215 | -0.82(-0.78%) |
Apr 12, 2021 | 104.82 | 105.21 | 104.25 | 104.59 | 2,699,410 | -0.41(-0.39%) |
Apr 09, 2021 | 104.42 | 105.02 | 104.29 | 105.00 | 587,700 | +0.58(+0.56%) |
Apr 08, 2021 | 104.63 | 104.63 | 103.77 | 104.42 | 1,419,002 | -0.10(-0.10%) |
Apr 07, 2021 | 104.97 | 104.97 | 104.06 | 104.52 | 753,409 | -0.15(-0.14%) |
Apr 06, 2021 | 104.76 | 105.22 | 104.39 | 104.67 | 800,115 | -0.21(-0.20%) |
Apr 05, 2021 | 104.43 | 105.01 | 104.10 | 104.88 | 1,074,298 | +1.37(+1.32%) |
Apr 01, 2021 | 103.20 | 103.58 | 102.57 | 103.51 | 964,200 | +1.05(+1.02%) |
Mar 31, 2021 | 103.12 | 103.12 | 102.43 | 102.46 | 1,062,591 | -0.30(-0.29%) |
Mar 30, 2021 | 102.03 | 102.93 | 101.88 | 102.76 | 734,447 | +0.59(+0.58%) |
Mar 29, 2021 | 102.43 | 102.88 | 101.64 | 102.17 | 1,326,901 | -0.79(-0.77%) |
Mar 26, 2021 | 101.61 | 103.00 | 101.09 | 102.96 | 1,387,100 | +1.81(+1.79%) |
Mar 25, 2021 | 99.25 | 101.37 | 98.96 | 101.15 | 1,312,955 | +0.80(+0.80%) |
Mar 24, 2021 | 102.27 | 102.49 | 100.35 | 100.35 | 1,324,765 | -0.92(-0.91%) |
Mar 23, 2021 | 103.14 | 103.17 | 100.89 | 101.27 | 3,100,578 | -2.55(-2.46%) |
Mar 22, 2021 | 103.32 | 104.16 | 102.84 | 103.82 | 622,822 | +0.47(+0.45%) |
Mar 19, 2021 | 103.51 | 104.14 | 102.37 | 103.35 | 984,600 | +0.01(+0.01%) |
Mar 18, 2021 | 104.16 | 105.18 | 103.13 | 103.34 | 918,009 | -1.15(-1.10%) |
Mar 17, 2021 | 103.18 | 104.49 | 102.57 | 104.49 | 821,113 | +1.16(+1.12%) |
Mar 16, 2021 | 103.61 | 103.95 | 103.13 | 103.33 | 806,876 | -0.41(-0.40%) |
Mar 15, 2021 | 103.10 | 103.77 | 102.42 | 103.74 | 1,671,724 | +0.91(+0.88%) |
Mar 12, 2021 | 101.94 | 102.86 | 101.64 | 102.83 | 841,800 | +1.11(+1.09%) |
Mar 11, 2021 | 101.97 | 102.37 | 101.28 | 101.72 | 820,644 | +0.52(+0.51%) |
Mar 10, 2021 | 100.46 | 101.65 | 100.46 | 101.20 | 1,050,502 | +1.16(+1.16%) |
Mar 09, 2021 | 100.38 | 100.93 | 99.65 | 100.04 | 10,290,532 | +0.42(+0.42%) |
Mar 08, 2021 | 98.95 | 100.86 | 98.94 | 99.62 | 868,997 | +0.86(+0.87%) |
Mar 05, 2021 | 97.37 | 99.08 | 95.62 | 98.76 | 1,427,400 | +2.54(+2.64%) |
Mar 04, 2021 | 97.69 | 98.33 | 94.59 | 96.22 | 1,626,829 | -1.47(-1.50%) |
Mar 03, 2021 | 97.89 | 98.72 | 97.57 | 97.69 | 583,368 | -0.08(-0.08%) |
Mar 02, 2021 | 98.51 | 98.67 | 97.75 | 97.77 | 2,048,530 | -0.55(-0.55%) |
Mar 01, 2021 | 97.44 | 98.76 | 97.18 | 98.31 | 519,189 | +2.33(+2.43%) |
Feb 26, 2021 | 96.93 | 97.16 | 95.05 | 95.98 | 943,100 | -0.36(-0.37%) |
Feb 25, 2021 | 99.24 | 99.24 | 96.03 | 96.34 | 1,185,957 | -2.85(-2.87%) |
Feb 24, 2021 | 97.12 | 99.27 | 96.86 | 99.19 | 1,533,514 | +2.25(+2.32%) |
Feb 23, 2021 | 96.57 | 97.30 | 95.24 | 96.94 | 1,193,823 | +0.03(+0.03%) |
Feb 22, 2021 | 96.75 | 97.67 | 96.71 | 96.91 | 656,042 | -0.23(-0.24%) |
Feb 19, 2021 | 96.63 | 97.42 | 96.63 | 97.14 | 414,100 | +0.96(+1.00%) |
Feb 18, 2021 | 96.06 | 96.52 | 95.66 | 96.18 | 684,771 | -0.45(-0.47%) |
Feb 17, 2021 | 96.02 | 96.76 | 95.67 | 96.63 | 556,253 | +0.17(+0.18%) |
Feb 16, 2021 | 96.98 | 96.98 | 96.33 | 96.46 | 523,475 | +0.06(+0.06%) |
Feb 12, 2021 | 95.29 | 96.52 | 95.29 | 96.40 | 767,500 | +0.72(+0.75%) |
Feb 11, 2021 | 95.32 | 95.71 | 94.73 | 95.68 | 741,821 | +0.47(+0.49%) |
Feb 10, 2021 | 95.42 | 95.49 | 94.26 | 95.21 | 607,390 | +0.02(+0.02%) |
Feb 09, 2021 | 95.16 | 95.41 | 94.66 | 95.19 | 695,584 | +0.00(+0.00%) |
Feb 08, 2021 | 94.39 | 95.20 | 94.35 | 95.19 | 1,768,210 | +1.48(+1.58%) |
Feb 05, 2021 | 93.85 | 94.20 | 93.59 | 93.71 | 579,700 | +0.29(+0.31%) |
Feb 04, 2021 | 92.21 | 93.46 | 92.09 | 93.42 | 619,905 | +1.23(+1.33%) |
Feb 03, 2021 | 91.82 | 92.34 | 91.54 | 92.19 | 535,319 | +0.42(+0.46%) |
Feb 02, 2021 | 91.89 | 92.12 | 91.39 | 91.77 | 1,273,338 | +0.86(+0.95%) |
Feb 01, 2021 | 90.66 | 91.29 | 89.76 | 90.91 | 906,464 | +1.13(+1.26%) |
Jan 29, 2021 | 91.03 | 91.54 | 89.41 | 89.78 | 1,651,200 | -1.36(-1.49%) |
Jan 28, 2021 | 91.14 | 92.17 | 90.95 | 91.14 | 704,911 | +0.48(+0.53%) |
Jan 27, 2021 | 91.65 | 91.84 | 90.24 | 90.66 | 498,271 | -1.95(-2.11%) |
Jan 26, 2021 | 93.15 | 93.24 | 92.27 | 92.61 | 672,159 | -0.18(-0.19%) |
Jan 25, 2021 | 93.01 | 93.02 | 91.61 | 92.79 | 474,104 | -0.22(-0.24%) |
Jan 22, 2021 | 93.23 | 93.33 | 92.49 | 93.01 | 709,000 | -1.39(-1.47%) |
Jan 21, 2021 | 94.38 | 94.69 | 93.83 | 94.40 | 463,792 | +0.35(+0.37%) |
Jan 20, 2021 | 93.96 | 94.33 | 93.57 | 94.05 | 1,481,912 | +0.47(+0.50%) |
Jan 19, 2021 | 93.66 | 93.77 | 93.07 | 93.58 | 1,030,824 | +0.83(+0.89%) |
Jan 15, 2021 | 93.50 | 93.50 | 92.09 | 92.75 | 7,896,100 | -1.19(-1.27%) |
Jan 14, 2021 | 92.69 | 94.48 | 92.69 | 93.94 | 1,921,390 | +1.63(+1.77%) |
Jan 13, 2021 | 93.02 | 93.13 | 92.05 | 92.31 | 752,045 | +0.27(+0.29%) |
Jan 12, 2021 | 91.36 | 92.18 | 91.00 | 92.04 | 454,462 | +1.20(+1.32%) |
Jan 11, 2021 | 89.89 | 91.10 | 89.45 | 90.84 | 500,430 | +0.62(+0.69%) |
Jan 08, 2021 | 91.34 | 91.34 | 89.39 | 90.22 | 841,400 | -0.41(-0.45%) |
Jan 07, 2021 | 90.41 | 90.94 | 90.09 | 90.63 | 870,832 | +1.16(+1.30%) |
Jan 06, 2021 | 87.56 | 90.29 | 87.56 | 89.47 | 3,376,197 | +2.27(+2.60%) |
Jan 05, 2021 | 86.33 | 87.65 | 86.33 | 87.20 | 906,959 | +1.06(+1.23%) |
Jan 04, 2021 | 87.20 | 87.45 | 85.42 | 86.14 | 1,057,391 | -0.77(-0.89%) |
Dec 31, 2020 | 86.91 | 86.91 | 86.91 | 977,610 | +0.81(+0.95%) | |
Dec 30, 2020 | 85.90 | 86.38 | 85.90 | 86.09 | 977,610 | +0.39(+0.45%) |
Dec 29, 2020 | 86.31 | 86.31 | 85.42 | 85.71 | 953,312 | -0.12(-0.14%) |
Dec 28, 2020 | 86.47 | 86.62 | 85.70 | 85.83 | 414,085 | +0.05(+0.06%) |
Dec 24, 2020 | 85.98 | 85.98 | 85.25 | 85.78 | 209,900 | +0.12(+0.14%) |
Dec 23, 2020 | 85.13 | 86.06 | 84.97 | 85.66 | 443,687 | +0.80(+0.94%) |
Dec 22, 2020 | 85.47 | 85.47 | 84.76 | 84.86 | 650,988 | -0.77(-0.90%) |
Dec 21, 2020 | 84.43 | 85.80 | 84.37 | 85.63 | 1,919,986 | -0.46(-0.53%) |
Dec 18, 2020 | 87.48 | 87.48 | 85.72 | 86.09 | 1,057,600 | -1.06(-1.22%) |
Dec 17, 2020 | 87.53 | 87.54 | 86.79 | 87.15 | 977,151 | +0.04(+0.05%) |
Dec 16, 2020 | 87.34 | 87.42 | 86.89 | 87.11 | 804,937 | -0.25(-0.29%) |
Dec 15, 2020 | 87.15 | 87.41 | 86.44 | 87.36 | 560,009 | +0.94(+1.09%) |
Dec 14, 2020 | 87.95 | 87.95 | 86.38 | 86.42 | 1,060,507 | -1.09(-1.25%) |
Dec 11, 2020 | 87.68 | 87.76 | 86.84 | 87.51 | 720,000 | -0.55(-0.62%) |
Dec 10, 2020 | 88.26 | 88.34 | 87.76 | 88.06 | 349,583 | -0.63(-0.71%) |
Dec 09, 2020 | 88.94 | 89.46 | 88.20 | 88.69 | 697,630 | -0.10(-0.11%) |
Dec 08, 2020 | 87.89 | 88.83 | 87.69 | 88.79 | 608,972 | +0.67(+0.76%) |
Dec 07, 2020 | 88.73 | 88.73 | 87.74 | 88.12 | 491,092 | -0.69(-0.78%) |
Dec 04, 2020 | 87.51 | 88.81 | 87.51 | 88.81 | 515,200 | +1.63(+1.87%) |
Dec 03, 2020 | 86.83 | 87.48 | 86.54 | 87.18 | 678,388 | +0.57(+0.66%) |
Dec 02, 2020 | 85.62 | 86.67 | 85.62 | 86.61 | 591,218 | +0.67(+0.78%) |
Dec 01, 2020 | 86.06 | 86.82 | 85.88 | 85.94 | 580,268 | +0.96(+1.13%) |
Nov 30, 2020 | 85.42 | 85.69 | 84.75 | 84.98 | 1,427,776 | -0.84(-0.98%) |
Nov 27, 2020 | 85.88 | 86.29 | 85.66 | 85.82 | 2,250,200 | +0.05(+0.06%) |
Nov 25, 2020 | 86.23 | 86.23 | 85.21 | 85.77 | 739,200 | -0.74(-0.86%) |
Nov 24, 2020 | 85.50 | 86.58 | 85.11 | 86.51 | 1,742,936 | +2.04(+2.42%) |
Nov 23, 2020 | 83.13 | 84.63 | 83.13 | 84.47 | 1,496,257 | +1.98(+2.40%) |
Nov 20, 2020 | 82.68 | 83.07 | 82.42 | 82.49 | 1,239,600 | -0.40(-0.48%) |
Nov 19, 2020 | 82.64 | 82.92 | 81.94 | 82.89 | 856,905 | +0.26(+0.31%) |
Nov 18, 2020 | 83.08 | 84.02 | 82.62 | 82.63 | 730,464 | -0.51(-0.61%) |
Nov 17, 2020 | 82.97 | 83.48 | 82.05 | 83.14 | 3,118,436 | -0.41(-0.49%) |
Nov 16, 2020 | 83.28 | 83.58 | 82.60 | 83.55 | 1,280,168 | +1.86(+2.28%) |
Nov 13, 2020 | 80.11 | 81.93 | 80.11 | 81.69 | 700,600 | +1.99(+2.50%) |
Nov 12, 2020 | 80.67 | 80.68 | 79.01 | 79.70 | 849,123 | -1.43(-1.76%) |
Nov 11, 2020 | 81.94 | 81.94 | 80.63 | 81.13 | 2,606,312 | -0.08(-0.10%) |
Nov 10, 2020 | 80.22 | 81.35 | 80.22 | 81.21 | 1,376,720 | +1.09(+1.36%) |
Nov 09, 2020 | 81.26 | 82.17 | 80.03 | 80.12 | 2,998,872 | +2.81(+3.63%) |
Nov 06, 2020 | 77.60 | 78.02 | 77.16 | 77.31 | 1,293,300 | -0.54(-0.69%) |
Nov 05, 2020 | 77.28 | 78.20 | 76.89 | 77.85 | 1,254,565 | +1.86(+2.45%) |
Nov 04, 2020 | 76.13 | 77.23 | 75.31 | 75.99 | 1,396,190 | +0.09(+0.12%) |
Nov 03, 2020 | 75.52 | 76.33 | 75.44 | 75.90 | 1,477,021 | +1.45(+1.95%) |
Nov 02, 2020 | 73.86 | 74.62 | 73.38 | 74.45 | 1,428,046 | +1.46(+2.00%) |
Oct 30, 2020 | 72.36 | 73.05 | 71.87 | 72.99 | 1,429,800 | +0.22(+0.30%) |
Oct 29, 2020 | 71.86 | 73.35 | 71.58 | 72.77 | 610,927 | +0.83(+1.15%) |
Oct 28, 2020 | 72.57 | 73.28 | 71.88 | 71.94 | 903,040 | -2.14(-2.89%) |
Oct 27, 2020 | 75.32 | 75.32 | 74.08 | 74.08 | 902,794 | -1.31(-1.74%) |
Oct 26, 2020 | 76.36 | 76.36 | 74.65 | 75.39 | 557,743 | -1.86(-2.41%) |
Oct 23, 2020 | 77.54 | 77.63 | 76.77 | 77.25 | 406,900 | -0.52(-0.67%) |
Oct 22, 2020 | 76.89 | 77.88 | 76.70 | 77.77 | 404,486 | +1.09(+1.42%) |
Oct 21, 2020 | 77.15 | 77.17 | 76.56 | 76.68 | 388,770 | -0.32(-0.41%) |
Oct 20, 2020 | 77.03 | 77.81 | 76.87 | 77.00 | 630,114 | +0.25(+0.33%) |
Oct 19, 2020 | 77.66 | 77.87 | 76.61 | 76.75 | 711,113 | -0.73(-0.94%) |
Oct 16, 2020 | 77.55 | 77.92 | 77.36 | 77.48 | 754,000 | +0.10(+0.13%) |
Oct 15, 2020 | 76.06 | 77.41 | 75.95 | 77.38 | 625,217 | +0.42(+0.55%) |
Oct 14, 2020 | 77.45 | 77.65 | 76.94 | 76.96 | 484,394 | -0.21(-0.27%) |
Oct 13, 2020 | 77.75 | 77.94 | 76.98 | 77.17 | 560,791 | -0.75(-0.96%) |
Oct 12, 2020 | 77.61 | 78.05 | 77.44 | 77.92 | 500,540 | +0.64(+0.83%) |
Oct 09, 2020 | 78.03 | 78.29 | 77.20 | 77.28 | 609,700 | -0.39(-0.50%) |
Oct 08, 2020 | 77.00 | 77.67 | 76.89 | 77.67 | 549,536 | +1.29(+1.69%) |
Oct 07, 2020 | 75.77 | 76.57 | 75.77 | 76.38 | 1,200,419 | +1.47(+1.96%) |
Oct 06, 2020 | 75.75 | 76.75 | 74.80 | 74.91 | 812,577 | -0.60(-0.79%) |
Oct 05, 2020 | 74.60 | 75.64 | 74.60 | 75.51 | 419,595 | +1.32(+1.78%) |
Oct 02, 2020 | 72.75 | 74.64 | 72.75 | 74.19 | 688,800 | +0.15(+0.20%) |
Oct 01, 2020 | 74.07 | 74.38 | 73.58 | 74.04 | 496,093 | +0.26(+0.35%) |
Sep 30, 2020 | 73.67 | 74.54 | 73.32 | 73.78 | 1,287,662 | +0.41(+0.56%) |
Sep 29, 2020 | 73.96 | 74.06 | 73.08 | 73.37 | 493,753 | -0.52(-0.70%) |
Sep 28, 2020 | 73.34 | 74.17 | 73.34 | 73.89 | 675,239 | +1.51(+2.09%) |
Sep 25, 2020 | 71.57 | 72.67 | 71.25 | 72.38 | 745,700 | +0.60(+0.84%) |
Sep 24, 2020 | 71.34 | 72.51 | 70.66 | 71.78 | 615,129 | +0.19(+0.27%) |
Sep 23, 2020 | 73.23 | 73.74 | 71.53 | 71.59 | 518,706 | -1.86(-2.53%) |
Sep 22, 2020 | 73.62 | 73.98 | 72.95 | 73.45 | 488,139 | +0.06(+0.08%) |
Sep 21, 2020 | 74.04 | 74.04 | 72.57 | 73.39 | 498,018 | -1.82(-2.42%) |
Sep 18, 2020 | 76.07 | 76.10 | 74.72 | 75.21 | 599,700 | -0.70(-0.92%) |
Sep 17, 2020 | 75.11 | 76.19 | 74.95 | 75.91 | 1,059,124 | -0.17(-0.22%) |
Sep 16, 2020 | 75.89 | 76.98 | 75.69 | 76.08 | 463,497 | +0.75(+1.00%) |
Sep 15, 2020 | 75.87 | 76.00 | 75.23 | 75.33 | 1,771,029 | -0.20(-0.26%) |
Sep 14, 2020 | 74.97 | 75.95 | 74.93 | 75.53 | 692,193 | +1.14(+1.53%) |
Sep 11, 2020 | 74.34 | 74.73 | 73.76 | 74.39 | 782,800 | +0.56(+0.76%) |
Sep 10, 2020 | 75.25 | 75.52 | 73.70 | 73.83 | 3,335,607 | -1.25(-1.66%) |
Sep 09, 2020 | 75.07 | 75.56 | 74.67 | 75.08 | 3,151,068 | +0.71(+0.95%) |
Sep 08, 2020 | 74.99 | 75.30 | 74.31 | 74.37 | 518,809 | -1.36(-1.80%) |
Sep 04, 2020 | 76.18 | 76.41 | 74.67 | 75.73 | 810,000 | +0.22(+0.29%) |
Sep 03, 2020 | 77.27 | 77.93 | 75.03 | 75.51 | 750,268 | -1.81(-2.34%) |
Sep 02, 2020 | 76.06 | 77.50 | 75.92 | 77.32 | 889,865 | +1.59(+2.10%) |
Sep 01, 2020 | 75.62 | 75.76 | 75.31 | 75.73 | 1,882,618 | -0.12(-0.16%) |
Aug 31, 2020 | 76.48 | 76.75 | 75.82 | 75.85 | 10,749,662 | -0.71(-0.93%) |
Aug 28, 2020 | 76.04 | 76.61 | 75.86 | 76.56 | 813,300 | +0.79(+1.04%) |
Aug 27, 2020 | 75.83 | 76.12 | 75.51 | 75.77 | 1,089,221 | +0.18(+0.24%) |
Aug 26, 2020 | 76.03 | 76.03 | 75.29 | 75.59 | 1,050,838 | -0.32(-0.42%) |
Aug 25, 2020 | 76.54 | 76.56 | 75.54 | 75.91 | 725,382 | -0.13(-0.17%) |
Aug 24, 2020 | 75.12 | 76.08 | 74.90 | 76.04 | 434,125 | +1.33(+1.78%) |
Aug 21, 2020 | 74.60 | 74.86 | 74.48 | 74.71 | 437,100 | -0.04(-0.05%) |
Aug 20, 2020 | 74.87 | 75.18 | 74.70 | 74.75 | 301,218 | -0.61(-0.81%) |
Aug 19, 2020 | 75.56 | 75.98 | 75.19 | 75.36 | 519,849 | -0.05(-0.07%) |
Aug 18, 2020 | 76.11 | 76.11 | 75.39 | 75.41 | 1,412,960 | -0.48(-0.63%) |
Aug 17, 2020 | 76.36 | 76.36 | 75.65 | 75.89 | 515,319 | -0.14(-0.18%) |
Aug 14, 2020 | 75.43 | 76.31 | 75.18 | 76.03 | 266,500 | +0.43(+0.56%) |
Aug 13, 2020 | 76.10 | 76.14 | 75.38 | 75.60 | 1,160,429 | -0.78(-1.02%) |
Aug 12, 2020 | 76.89 | 76.89 | 76.02 | 76.38 | 508,482 | +0.38(+0.50%) |
Aug 11, 2020 | 76.78 | 77.49 | 75.76 | 76.00 | 993,952 | -0.09(-0.12%) |
Aug 10, 2020 | 74.80 | 76.11 | 74.80 | 76.09 | 785,400 | +1.38(+1.85%) |
Aug 07, 2020 | 73.64 | 74.71 | 73.64 | 74.71 | 400,700 | +0.85(+1.15%) |
Aug 06, 2020 | 74.18 | 74.18 | 73.67 | 73.86 | 383,020 | -0.37(-0.50%) |
Aug 05, 2020 | 74.50 | 74.51 | 74.01 | 74.23 | 444,883 | +0.24(+0.32%) |
Aug 04, 2020 | 73.38 | 73.99 | 73.29 | 73.99 | 368,111 | +0.54(+0.74%) |
Aug 03, 2020 | 73.48 | 73.65 | 72.95 | 73.45 | 527,114 | +0.41(+0.56%) |
Jul 31, 2020 | 73.42 | 73.42 | 72.03 | 73.04 | 572,000 | -0.28(-0.38%) |
Jul 30, 2020 | 73.21 | 73.41 | 72.54 | 73.32 | 661,361 | -0.62(-0.84%) |
Jul 29, 2020 | 73.53 | 74.13 | 73.10 | 73.94 | 2,386,682 | +0.69(+0.94%) |
Jul 28, 2020 | 73.36 | 73.87 | 73.21 | 73.25 | 272,149 | -0.29(-0.39%) |
Jul 27, 2020 | 73.51 | 73.59 | 72.93 | 73.54 | 496,218 | +0.17(+0.23%) |
Jul 24, 2020 | 74.29 | 74.29 | 73.20 | 73.37 | 496,500 | -2.01(-2.67%) |
Jul 23, 2020 | 75.39 | 76.04 | 75.00 | 75.38 | 617,240 | -0.04(-0.05%) |
Jul 22, 2020 | 74.73 | 75.46 | 74.60 | 75.42 | 685,969 | +0.62(+0.83%) |
Jul 21, 2020 | 74.70 | 75.32 | 74.58 | 74.80 | 612,225 | +0.66(+0.89%) |
Jul 20, 2020 | 74.45 | 74.45 | 73.73 | 74.14 | 373,445 | -0.40(-0.54%) |
Jul 17, 2020 | 74.80 | 74.93 | 74.30 | 74.54 | 440,900 | +0.07(+0.09%) |
Jul 16, 2020 | 74.06 | 74.82 | 73.69 | 74.47 | 559,610 | +0.19(+0.26%) |
Jul 15, 2020 | 74.10 | 74.47 | 73.44 | 74.28 | 949,595 | +1.46(+2.00%) |
Jul 14, 2020 | 71.52 | 72.96 | 71.20 | 72.82 | 845,897 | +1.01(+1.41%) |
Jul 13, 2020 | 72.63 | 73.13 | 71.75 | 71.81 | 554,238 | -0.18(-0.25%) |
Jul 10, 2020 | 70.49 | 72.05 | 70.45 | 71.99 | 956,900 | +1.62(+2.30%) |
Jul 09, 2020 | 71.86 | 71.86 | 69.77 | 70.37 | 1,270,326 | -1.48(-2.06%) |
Jul 08, 2020 | 72.00 | 72.19 | 71.20 | 71.85 | 1,256,191 | +0.22(+0.31%) |
Jul 07, 2020 | 72.45 | 72.50 | 71.56 | 71.63 | 752,148 | -1.40(-1.92%) |
Jul 06, 2020 | 73.25 | 73.63 | 72.61 | 73.03 | 449,184 | +1.03(+1.43%) |
Jul 02, 2020 | 72.63 | 73.22 | 71.87 | 72.00 | 588,300 | +0.45(+0.63%) |
Jul 01, 2020 | 72.53 | 72.89 | 71.53 | 71.55 | 347,516 | -0.73(-1.01%) |
Jun 30, 2020 | 71.35 | 72.57 | 71.25 | 72.28 | 465,623 | +1.14(+1.60%) |
Jun 29, 2020 | 70.13 | 71.15 | 69.69 | 71.14 | 637,230 | +1.44(+2.07%) |
Jun 26, 2020 | 70.84 | 70.84 | 69.35 | 69.70 | 531,100 | -1.57(-2.20%) |
Jun 25, 2020 | 70.44 | 71.33 | 69.82 | 71.27 | 2,905,506 | +0.65(+0.92%) |
Jun 24, 2020 | 72.02 | 72.02 | 70.07 | 70.62 | 648,228 | -2.26(-3.10%) |
Jun 23, 2020 | 73.46 | 73.61 | 72.83 | 72.88 | 691,051 | +0.01(+0.01%) |
Jun 22, 2020 | 72.74 | 73.09 | 72.05 | 72.87 | 670,752 | -0.02(-0.03%) |
Jun 19, 2020 | 74.67 | 74.67 | 72.47 | 72.89 | 754,800 | -0.43(-0.59%) |
Jun 18, 2020 | 72.92 | 73.82 | 72.75 | 73.32 | 428,113 | -0.19(-0.26%) |
Jun 17, 2020 | 74.53 | 74.61 | 73.40 | 73.51 | 1,176,149 | -0.94(-1.26%) |
Jun 16, 2020 | 75.72 | 75.74 | 73.05 | 74.45 | 1,193,250 | +1.37(+1.87%) |
Jun 15, 2020 | 70.63 | 73.36 | 70.07 | 73.08 | 556,070 | +0.28(+0.38%) |
Jun 12, 2020 | 73.95 | 74.05 | 71.11 | 72.80 | 993,300 | +1.44(+2.02%) |
Jun 11, 2020 | 74.30 | 74.50 | 71.21 | 71.36 | 808,731 | -5.64(-7.32%) |
Jun 10, 2020 | 78.52 | 78.93 | 77.00 | 77.00 | 907,295 | -1.82(-2.31%) |
Jun 09, 2020 | 79.49 | 79.49 | 78.28 | 78.82 | 2,154,289 | -1.73(-2.15%) |
Jun 08, 2020 | 79.78 | 80.59 | 79.45 | 80.55 | 1,654,895 | +1.69(+2.14%) |
Jun 05, 2020 | 79.18 | 79.85 | 78.46 | 78.86 | 4,181,600 | +2.59(+3.40%) |
Jun 04, 2020 | 74.95 | 76.29 | 74.67 | 76.27 | 6,552,089 | +1.04(+1.38%) |
Jun 03, 2020 | 74.57 | 75.44 | 74.53 | 75.23 | 927,120 | +1.76(+2.40%) |
Jun 02, 2020 | 72.90 | 73.47 | 72.76 | 73.47 | 248,158 | +0.77(+1.06%) |
Jun 01, 2020 | 72.25 | 73.01 | 71.98 | 72.70 | 635,792 | +0.30(+0.41%) |
May 29, 2020 | 72.22 | 72.76 | 71.29 | 72.40 | 498,200 | -0.05(-0.07%) |
May 28, 2020 | 74.75 | 74.77 | 72.30 | 72.45 | 1,072,518 | -1.73(-2.33%) |
May 27, 2020 | 73.31 | 74.18 | 72.04 | 74.18 | 587,994 | +2.42(+3.37%) |
May 26, 2020 | 71.24 | 72.42 | 71.24 | 71.76 | 709,956 | +2.38(+3.43%) |
May 22, 2020 | 69.37 | 69.55 | 68.72 | 69.38 | 635,300 | -0.15(-0.22%) |
May 21, 2020 | 70.08 | 70.24 | 69.22 | 69.53 | 386,776 | -0.53(-0.76%) |
May 20, 2020 | 69.74 | 70.38 | 69.52 | 70.06 | 319,341 | +1.48(+2.17%) |
May 19, 2020 | 69.39 | 69.85 | 68.51 | 68.58 | 749,570 | -0.91(-1.32%) |
May 18, 2020 | 68.41 | 69.83 | 68.15 | 69.49 | 895,876 | +3.48(+5.27%) |
May 15, 2020 | 65.61 | 66.20 | 65.16 | 66.01 | 381,700 | -0.31(-0.47%) |
May 14, 2020 | 64.13 | 66.35 | 62.99 | 66.32 | 1,294,674 | +1.42(+2.20%) |
May 13, 2020 | 66.80 | 66.80 | 64.36 | 64.89 | 1,476,130 | -2.16(-3.21%) |
May 12, 2020 | 69.05 | 69.37 | 67.05 | 67.05 | 360,190 | -1.78(-2.59%) |
May 11, 2020 | 69.08 | 69.35 | 68.27 | 68.83 | 738,114 | -0.64(-0.91%) |
May 08, 2020 | 68.27 | 69.58 | 68.27 | 69.47 | 686,200 | +2.09(+3.10%) |
May 07, 2020 | 67.69 | 68.26 | 67.25 | 67.38 | 1,216,735 | +0.79(+1.19%) |
May 06, 2020 | 67.94 | 68.27 | 66.59 | 66.59 | 496,625 | -0.80(-1.18%) |
May 05, 2020 | 68.00 | 68.60 | 67.26 | 67.39 | 781,246 | +0.28(+0.41%) |
May 04, 2020 | 66.72 | 67.11 | 65.92 | 67.11 | 806,884 | -0.10(-0.15%) |