Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.84 | 27.22 | 26.56 | 27.19 | 912,729 | +0.76(+2.88%) |
Apr 29, 2021 | 27.13 | 27.23 | 26.39 | 26.43 | 1,547,204 | -1.40(-5.02%) |
Apr 28, 2021 | 27.72 | 28.00 | 27.50 | 27.82 | 546,249 | -0.09(-0.31%) |
Apr 27, 2021 | 28.55 | 28.68 | 27.87 | 27.91 | 650,938 | -0.81(-2.81%) |
Apr 26, 2021 | 28.68 | 28.77 | 27.90 | 28.72 | 864,210 | -0.17(-0.59%) |
Apr 23, 2021 | 30.78 | 30.78 | 28.56 | 28.89 | 1,162,811 | -1.88(-6.12%) |
Apr 22, 2021 | 29.75 | 30.92 | 29.75 | 30.77 | 925,639 | +1.07(+3.59%) |
Apr 21, 2021 | 31.38 | 31.65 | 29.71 | 29.71 | 555,972 | -1.42(-4.55%) |
Apr 20, 2021 | 29.95 | 31.42 | 29.93 | 31.12 | 835,883 | +1.61(+5.44%) |
Apr 19, 2021 | 29.43 | 29.78 | 29.04 | 29.52 | 634,164 | +0.25(+0.84%) |
Apr 16, 2021 | 29.30 | 29.65 | 29.03 | 29.27 | 792,209 | -0.66(-2.19%) |
Apr 15, 2021 | 29.48 | 30.71 | 29.47 | 29.92 | 905,070 | +0.14(+0.48%) |
Apr 14, 2021 | 30.50 | 30.78 | 29.23 | 29.78 | 1,033,041 | -0.72(-2.37%) |
Apr 13, 2021 | 29.93 | 30.88 | 29.91 | 30.50 | 734,855 | +0.88(+2.99%) |
Apr 12, 2021 | 30.05 | 30.05 | 29.58 | 29.62 | 515,027 | -0.49(-1.64%) |
Apr 09, 2021 | 30.29 | 30.69 | 30.07 | 30.11 | 617,845 | -0.70(-2.28%) |
Apr 08, 2021 | 31.05 | 31.71 | 30.68 | 30.82 | 954,695 | -0.02(-0.08%) |
Apr 07, 2021 | 31.07 | 31.44 | 30.65 | 30.84 | 430,665 | -0.35(-1.11%) |
Apr 06, 2021 | 31.37 | 31.55 | 30.82 | 31.19 | 509,773 | +0.08(+0.24%) |
Apr 05, 2021 | 30.92 | 31.37 | 30.55 | 31.11 | 922,992 | -0.74(-2.33%) |
Apr 01, 2021 | 33.06 | 33.09 | 31.80 | 31.85 | 1,269,344 | -1.19(-3.60%) |
Mar 31, 2021 | 32.31 | 33.04 | 32.06 | 33.04 | 1,334,846 | +0.81(+2.51%) |
Mar 30, 2021 | 32.72 | 32.72 | 31.85 | 32.23 | 952,920 | -0.77(-2.33%) |
Mar 29, 2021 | 33.42 | 33.93 | 32.35 | 33.01 | 1,404,505 | +0.89(+2.78%) |
Mar 26, 2021 | 32.64 | 33.44 | 31.99 | 32.11 | 1,076,681 | -1.69(-5.01%) |
Mar 25, 2021 | 35.89 | 36.40 | 33.59 | 33.80 | 1,200,040 | -1.66(-4.69%) |
Mar 24, 2021 | 35.00 | 35.47 | 33.74 | 35.47 | 714,970 | -0.36(-1.01%) |
Mar 23, 2021 | 34.82 | 36.08 | 34.20 | 35.83 | 1,241,834 | +1.52(+4.43%) |
Mar 22, 2021 | 33.75 | 34.63 | 33.52 | 34.31 | 1,178,231 | +1.23(+3.71%) |
Mar 19, 2021 | 32.73 | 34.02 | 32.54 | 33.08 | 1,638,789 | +1.10(+3.45%) |
Mar 18, 2021 | 31.85 | 32.32 | 30.11 | 31.98 | 2,136,489 | -0.51(-1.58%) |
Mar 17, 2021 | 32.51 | 33.44 | 31.97 | 32.49 | 752,286 | -0.60(-1.81%) |
Mar 16, 2021 | 32.52 | 33.73 | 32.45 | 33.09 | 725,218 | +1.03(+3.20%) |
Mar 15, 2021 | 31.47 | 33.01 | 31.42 | 32.06 | 857,749 | +0.28(+0.87%) |
Mar 12, 2021 | 31.78 | 32.08 | 31.43 | 31.79 | 668,430 | -1.05(-3.19%) |
Mar 11, 2021 | 32.69 | 33.46 | 32.12 | 32.83 | 1,136,264 | +0.17(+0.52%) |
Mar 10, 2021 | 34.07 | 34.17 | 32.22 | 32.66 | 1,662,701 | -1.94(-5.61%) |
Mar 09, 2021 | 34.16 | 35.56 | 33.19 | 34.60 | 1,204,737 | +0.77(+2.28%) |
Mar 08, 2021 | 34.57 | 34.81 | 32.46 | 33.83 | 1,412,048 | -1.33(-3.79%) |
Mar 05, 2021 | 35.62 | 38.41 | 34.95 | 35.16 | 1,562,860 | -2.13(-5.71%) |
Mar 04, 2021 | 36.17 | 38.82 | 35.33 | 37.29 | 1,599,073 | +1.29(+3.59%) |
Mar 03, 2021 | 36.15 | 36.50 | 34.37 | 36.00 | 977,848 | -0.64(-1.74%) |
Mar 02, 2021 | 36.25 | 36.86 | 35.90 | 36.64 | 525,283 | +0.28(+0.76%) |
Mar 01, 2021 | 38.04 | 38.04 | 35.60 | 36.36 | 791,298 | -3.58(-8.95%) |
Feb 26, 2021 | 38.26 | 40.47 | 37.73 | 39.94 | 1,386,748 | +1.90(+5.00%) |
Feb 25, 2021 | 35.07 | 38.11 | 35.07 | 38.04 | 1,102,611 | +2.13(+5.93%) |
Feb 24, 2021 | 38.04 | 38.11 | 35.68 | 35.91 | 750,467 | -2.21(-5.79%) |
Feb 23, 2021 | 38.42 | 39.48 | 38.04 | 38.11 | 659,091 | -0.68(-1.76%) |
Feb 22, 2021 | 40.17 | 40.17 | 38.34 | 38.80 | 599,698 | -0.99(-2.49%) |
Feb 19, 2021 | 40.47 | 40.55 | 39.40 | 39.78 | 533,897 | -1.29(-3.15%) |
Feb 18, 2021 | 41.46 | 42.07 | 40.55 | 41.08 | 582,540 | +0.61(+1.50%) |
Feb 17, 2021 | 41.46 | 41.84 | 40.32 | 40.47 | 501,809 | -0.46(-1.12%) |
Feb 16, 2021 | 41.99 | 42.30 | 40.55 | 40.93 | 556,271 | -2.21(-5.11%) |
Feb 12, 2021 | 44.50 | 44.58 | 43.06 | 43.13 | 331,296 | -1.14(-2.58%) |
Feb 11, 2021 | 44.05 | 45.26 | 43.44 | 44.27 | 360,914 | +0.15(+0.34%) |
Feb 10, 2021 | 43.51 | 44.73 | 43.21 | 44.12 | 426,733 | +0.15(+0.35%) |
Feb 09, 2021 | 44.96 | 45.03 | 43.74 | 43.97 | 349,366 | -0.38(-0.86%) |
Feb 08, 2021 | 45.57 | 45.57 | 44.35 | 44.35 | 378,839 | -1.75(-3.80%) |
Feb 05, 2021 | 45.41 | 46.48 | 45.19 | 46.10 | 326,485 | -0.23(-0.49%) |
Feb 04, 2021 | 48.91 | 48.91 | 46.17 | 46.33 | 545,366 | -3.12(-6.31%) |
Feb 03, 2021 | 49.83 | 50.51 | 49.29 | 49.45 | 313,336 | -0.76(-1.52%) |
Feb 02, 2021 | 52.18 | 52.26 | 49.37 | 50.21 | 765,110 | -3.73(-6.91%) |
Feb 01, 2021 | 54.77 | 55.84 | 53.71 | 53.93 | 456,862 | -2.13(-3.80%) |
Jan 29, 2021 | 53.71 | 56.94 | 53.17 | 56.06 | 790,842 | +3.04(+5.74%) |
Jan 28, 2021 | 54.77 | 54.77 | 51.42 | 53.02 | 594,432 | -3.20(-5.68%) |
Jan 27, 2021 | 53.55 | 56.60 | 53.48 | 56.22 | 709,943 | +4.72(+9.16%) |
Jan 26, 2021 | 49.98 | 51.65 | 49.67 | 51.50 | 300,139 | +0.99(+1.96%) |
Jan 25, 2021 | 50.36 | 52.41 | 50.36 | 50.51 | 658,207 | +0.99(+2.00%) |
Jan 22, 2021 | 49.98 | 50.36 | 49.14 | 49.52 | 405,543 | +0.84(+1.72%) |
Jan 21, 2021 | 47.01 | 48.69 | 46.94 | 48.69 | 382,442 | +1.52(+3.23%) |
Jan 20, 2021 | 46.10 | 47.70 | 46.10 | 47.16 | 337,863 | +0.53(+1.14%) |
Jan 19, 2021 | 46.48 | 47.62 | 46.17 | 46.63 | 382,046 | -0.46(-0.97%) |
Jan 15, 2021 | 46.56 | 48.04 | 46.02 | 47.09 | 610,129 | +2.21(+4.92%) |
Jan 14, 2021 | 44.88 | 45.57 | 44.27 | 44.88 | 435,421 | -0.61(-1.34%) |
Jan 13, 2021 | 45.57 | 46.40 | 45.03 | 45.49 | 422,819 | +0.30(+0.67%) |
Jan 12, 2021 | 46.25 | 46.40 | 44.73 | 45.19 | 455,915 | -1.45(-3.10%) |
Jan 11, 2021 | 48.61 | 48.99 | 46.48 | 46.63 | 492,121 | -0.61(-1.29%) |
Jan 08, 2021 | 46.71 | 49.07 | 46.71 | 47.24 | 663,829 | +0.30(+0.65%) |
Jan 07, 2021 | 46.78 | 47.32 | 45.64 | 46.94 | 1,148,891 | -2.36(-4.78%) |
Jan 06, 2021 | 54.39 | 54.39 | 47.92 | 49.29 | 1,854,526 | -7.15(-12.67%) |
Jan 05, 2021 | 57.74 | 58.12 | 55.84 | 56.44 | 326,715 | -0.68(-1.20%) |
Jan 04, 2021 | 54.31 | 58.57 | 54.31 | 57.13 | 444,281 | +2.13(+3.87%) |
Dec 31, 2020 | 55.00 | 55.00 | 55.00 | 247,668 | -2.13(-3.73%) | |
Dec 30, 2020 | 57.51 | 57.59 | 56.60 | 57.13 | 247,668 | -0.91(-1.57%) |
Dec 29, 2020 | 56.52 | 58.12 | 56.52 | 58.04 | 255,476 | +0.76(+1.33%) |
Dec 28, 2020 | 56.82 | 57.74 | 55.91 | 57.28 | 346,375 | -0.84(-1.44%) |
Dec 24, 2020 | 57.89 | 59.45 | 57.81 | 58.12 | 178,412 | -0.15(-0.26%) |
Dec 23, 2020 | 60.02 | 60.32 | 57.36 | 58.27 | 407,084 | -2.81(-4.61%) |
Dec 22, 2020 | 59.26 | 61.24 | 59.26 | 61.08 | 221,502 | +1.45(+2.42%) |
Dec 21, 2020 | 60.40 | 62.61 | 58.88 | 59.64 | 678,165 | -1.83(-2.97%) |
Dec 18, 2020 | 60.10 | 62.64 | 59.79 | 61.47 | 361,321 | +1.37(+2.28%) |
Dec 17, 2020 | 60.32 | 61.16 | 59.87 | 60.10 | 253,552 | -0.61(-1.00%) |
Dec 16, 2020 | 60.48 | 61.47 | 60.48 | 60.70 | 241,890 | -0.23(-0.37%) |
Dec 15, 2020 | 62.83 | 63.67 | 60.40 | 60.93 | 427,574 | -3.35(-5.21%) |
Dec 14, 2020 | 60.17 | 64.28 | 60.10 | 64.28 | 397,091 | +2.13(+3.43%) |
Dec 11, 2020 | 62.45 | 63.67 | 61.77 | 62.15 | 384,760 | +1.52(+2.51%) |
Dec 10, 2020 | 62.15 | 62.83 | 60.48 | 60.63 | 278,300 | -0.38(-0.62%) |
Dec 09, 2020 | 59.72 | 61.85 | 59.72 | 61.01 | 396,213 | +0.30(+0.50%) |
Dec 08, 2020 | 62.00 | 62.23 | 60.32 | 60.70 | 267,509 | +0.00(+0.00%) |
Dec 07, 2020 | 60.40 | 61.62 | 60.32 | 60.70 | 383,499 | +1.22(+2.05%) |
Dec 04, 2020 | 60.86 | 61.08 | 59.34 | 59.49 | 450,738 | -2.28(-3.69%) |
Dec 03, 2020 | 62.00 | 62.83 | 60.86 | 61.77 | 410,061 | -0.15(-0.25%) |
Dec 02, 2020 | 64.43 | 64.51 | 61.69 | 61.92 | 373,834 | -1.75(-2.75%) |
Dec 01, 2020 | 63.29 | 64.05 | 62.15 | 63.67 | 457,245 | -3.20(-4.78%) |
Nov 30, 2020 | 64.13 | 67.09 | 63.52 | 66.87 | 512,792 | +3.65(+5.78%) |
Nov 27, 2020 | 62.15 | 63.60 | 62.15 | 63.21 | 189,363 | +0.76(+1.22%) |
Nov 25, 2020 | 62.53 | 64.36 | 62.23 | 62.45 | 595,655 | +0.76(+1.23%) |
Nov 24, 2020 | 65.42 | 65.65 | 61.54 | 61.69 | 1,203,331 | -6.62(-9.69%) |
Nov 23, 2020 | 70.14 | 70.67 | 67.93 | 68.31 | 685,111 | -3.96(-5.47%) |
Nov 20, 2020 | 71.28 | 72.65 | 70.78 | 72.27 | 295,501 | +1.83(+2.59%) |
Nov 19, 2020 | 72.27 | 73.56 | 70.29 | 70.44 | 558,585 | -0.68(-0.96%) |
Nov 18, 2020 | 68.54 | 71.20 | 66.87 | 71.13 | 780,677 | +1.83(+2.63%) |
Nov 17, 2020 | 71.43 | 72.57 | 69.00 | 69.30 | 633,786 | +0.23(+0.33%) |
Nov 16, 2020 | 69.22 | 71.28 | 68.84 | 69.07 | 770,197 | -4.94(-6.68%) |
Nov 13, 2020 | 76.22 | 76.22 | 73.18 | 74.02 | 593,513 | -3.80(-4.89%) |
Nov 12, 2020 | 76.45 | 79.72 | 76.38 | 77.82 | 701,464 | +3.96(+5.36%) |
Nov 11, 2020 | 71.81 | 75.31 | 71.81 | 73.86 | 525,357 | +0.84(+1.15%) |
Nov 10, 2020 | 75.08 | 76.53 | 72.57 | 73.03 | 817,285 | -1.75(-2.34%) |
Nov 09, 2020 | 80.86 | 80.86 | 69.99 | 74.78 | 1,874,856 | -22.21(-22.90%) |
Nov 06, 2020 | 93.72 | 97.83 | 93.29 | 96.99 | 391,424 | +2.21(+2.33%) |
Nov 05, 2020 | 99.42 | 99.50 | 92.81 | 94.78 | 835,948 | -7.38(-7.22%) |
Nov 04, 2020 | 101.25 | 106.04 | 97.07 | 102.16 | 742,281 | +3.50(+3.55%) |
Nov 03, 2020 | 100.26 | 101.48 | 96.00 | 98.66 | 757,379 | -7.07(-6.69%) |
Nov 02, 2020 | 108.25 | 110.61 | 104.44 | 105.74 | 519,577 | -6.01(-5.38%) |
Oct 30, 2020 | 115.17 | 117.38 | 111.38 | 111.75 | 477,568 | -1.29(-1.14%) |
Oct 29, 2020 | 116.08 | 120.95 | 110.61 | 113.04 | 393,725 | -2.97(-2.56%) |
Oct 28, 2020 | 114.26 | 117.76 | 111.98 | 116.01 | 509,545 | +7.83(+7.24%) |
Oct 27, 2020 | 102.62 | 108.33 | 102.62 | 108.17 | 349,156 | +6.09(+5.96%) |
Oct 26, 2020 | 99.42 | 104.90 | 99.35 | 102.09 | 468,303 | +6.01(+6.25%) |
Oct 23, 2020 | 96.23 | 98.28 | 94.63 | 96.08 | 299,063 | -1.29(-1.33%) |
Oct 22, 2020 | 103.08 | 103.38 | 97.07 | 97.37 | 370,135 | -5.55(-5.40%) |
Oct 21, 2020 | 102.16 | 103.19 | 100.19 | 102.92 | 253,791 | +0.61(+0.60%) |
Oct 20, 2020 | 103.08 | 103.23 | 98.66 | 102.31 | 487,598 | -2.89(-2.75%) |
Oct 19, 2020 | 99.27 | 105.43 | 99.27 | 105.21 | 353,155 | +4.56(+4.53%) |
Oct 16, 2020 | 99.80 | 101.90 | 98.66 | 100.64 | 215,338 | -0.15(-0.15%) |
Oct 15, 2020 | 106.80 | 106.80 | 100.64 | 100.79 | 366,096 | -2.74(-2.64%) |
Oct 14, 2020 | 100.03 | 103.68 | 99.27 | 103.53 | 353,247 | +2.89(+2.87%) |
Oct 13, 2020 | 95.77 | 101.33 | 95.32 | 100.64 | 473,171 | +5.48(+5.76%) |
Oct 12, 2020 | 98.13 | 98.59 | 94.48 | 95.16 | 420,354 | -3.65(-3.70%) |
Oct 09, 2020 | 97.45 | 100.57 | 96.99 | 98.82 | 397,143 | +0.00(+0.00%) |
Oct 08, 2020 | 101.71 | 102.01 | 98.28 | 98.82 | 633,152 | -4.41(-4.27%) |
Oct 07, 2020 | 104.22 | 105.74 | 101.71 | 103.23 | 452,933 | -5.40(-4.97%) |
Oct 06, 2020 | 103.84 | 109.47 | 100.72 | 108.63 | 810,352 | +2.89(+2.73%) |
Oct 05, 2020 | 108.17 | 108.78 | 104.75 | 105.74 | 488,661 | -5.48(-4.92%) |
Oct 02, 2020 | 119.73 | 120.72 | 109.43 | 111.22 | 651,340 | -2.81(-2.47%) |
Oct 01, 2020 | 113.57 | 116.77 | 111.06 | 114.03 | 496,128 | -1.06(-0.93%) |
Sep 30, 2020 | 118.37 | 118.44 | 112.05 | 115.09 | 638,643 | -4.11(-3.45%) |
Sep 29, 2020 | 115.78 | 121.18 | 115.63 | 119.20 | 496,408 | +4.26(+3.71%) |
Sep 28, 2020 | 119.05 | 119.28 | 112.51 | 114.94 | 532,151 | -8.75(-7.07%) |
Sep 25, 2020 | 129.93 | 131.37 | 122.79 | 123.69 | 522,355 | -4.11(-3.21%) |
Sep 24, 2020 | 129.17 | 132.74 | 122.47 | 127.80 | 811,567 | -0.84(-0.65%) |
Sep 23, 2020 | 119.81 | 128.71 | 117.22 | 128.64 | 594,135 | +7.30(+6.02%) |
Sep 22, 2020 | 117.53 | 123.31 | 115.40 | 121.33 | 553,535 | +3.80(+3.24%) |
Sep 21, 2020 | 116.77 | 121.11 | 115.40 | 117.53 | 952,520 | +7.45(+6.77%) |
Sep 18, 2020 | 107.18 | 111.14 | 106.58 | 110.07 | 352,250 | +2.51(+2.33%) |
Sep 17, 2020 | 108.02 | 109.77 | 105.74 | 107.56 | 494,676 | +3.19(+3.06%) |
Sep 16, 2020 | 105.36 | 105.89 | 100.64 | 104.37 | 443,027 | -2.13(-2.00%) |
Sep 15, 2020 | 103.30 | 107.03 | 103.08 | 106.50 | 282,354 | +1.22(+1.16%) |
Sep 14, 2020 | 108.10 | 108.48 | 103.30 | 105.28 | 354,869 | -5.86(-5.27%) |
Sep 11, 2020 | 110.23 | 113.73 | 109.47 | 111.14 | 560,517 | -0.31(-0.27%) |
Sep 10, 2020 | 104.98 | 111.90 | 103.91 | 111.44 | 625,544 | +4.79(+4.49%) |
Sep 09, 2020 | 107.72 | 109.24 | 104.52 | 106.65 | 374,431 | -4.26(-3.84%) |
Sep 08, 2020 | 107.56 | 111.98 | 107.26 | 110.91 | 624,296 | +6.92(+6.66%) |
Sep 04, 2020 | 99.35 | 108.86 | 99.05 | 103.99 | 676,028 | +1.22(+1.18%) |
Sep 03, 2020 | 96.69 | 104.67 | 94.94 | 102.77 | 758,839 | +5.63(+5.80%) |
Sep 02, 2020 | 101.10 | 102.09 | 96.31 | 97.14 | 489,621 | -4.56(-4.49%) |
Sep 01, 2020 | 103.23 | 104.75 | 101.25 | 101.71 | 177,342 | -1.22(-1.18%) |
Aug 31, 2020 | 99.96 | 102.92 | 99.73 | 102.92 | 335,952 | +3.50(+3.52%) |
Aug 28, 2020 | 100.19 | 102.39 | 99.20 | 99.42 | 338,592 | -2.28(-2.24%) |
Aug 27, 2020 | 106.27 | 106.27 | 100.34 | 101.71 | 425,517 | -4.41(-4.16%) |
Aug 26, 2020 | 105.74 | 107.34 | 105.36 | 106.12 | 188,422 | +0.91(+0.87%) |
Aug 25, 2020 | 105.05 | 107.49 | 104.60 | 105.21 | 246,249 | -1.52(-1.43%) |
Aug 24, 2020 | 110.30 | 111.98 | 106.73 | 106.73 | 265,880 | -6.01(-5.33%) |
Aug 21, 2020 | 112.28 | 113.73 | 110.83 | 112.74 | 194,805 | +0.68(+0.61%) |
Aug 20, 2020 | 114.26 | 114.94 | 111.22 | 112.05 | 244,342 | +0.30(+0.27%) |
Aug 19, 2020 | 109.69 | 112.20 | 108.10 | 111.75 | 231,016 | +1.75(+1.59%) |
Aug 18, 2020 | 108.10 | 111.14 | 107.94 | 110.00 | 229,046 | +1.67(+1.54%) |
Aug 17, 2020 | 107.64 | 108.70 | 107.03 | 108.33 | 188,443 | +1.06(+0.99%) |
Aug 14, 2020 | 108.93 | 109.08 | 105.59 | 107.26 | 263,583 | -0.38(-0.35%) |
Aug 13, 2020 | 107.03 | 108.55 | 105.36 | 107.64 | 288,869 | +1.83(+1.73%) |
Aug 12, 2020 | 102.47 | 107.68 | 102.16 | 105.81 | 343,182 | -0.53(-0.50%) |
Aug 11, 2020 | 103.99 | 107.11 | 101.40 | 106.35 | 599,101 | -1.14(-1.06%) |
Aug 10, 2020 | 106.50 | 108.40 | 106.12 | 107.49 | 330,231 | -0.38(-0.35%) |
Aug 07, 2020 | 113.27 | 114.11 | 107.64 | 107.87 | 354,249 | -4.11(-3.67%) |
Aug 06, 2020 | 112.89 | 114.26 | 111.44 | 111.98 | 293,936 | -0.53(-0.47%) |
Aug 05, 2020 | 115.25 | 115.25 | 111.98 | 112.51 | 397,916 | -4.64(-3.96%) |
Aug 04, 2020 | 117.91 | 118.90 | 116.46 | 117.15 | 428,113 | -0.15(-0.13%) |
Aug 03, 2020 | 116.39 | 118.67 | 115.73 | 117.30 | 296,314 | -0.23(-0.19%) |
Jul 31, 2020 | 116.92 | 122.32 | 116.92 | 117.53 | 516,742 | +0.15(+0.13%) |
Jul 30, 2020 | 118.67 | 121.48 | 117.00 | 117.38 | 483,689 | +3.88(+3.42%) |
Jul 29, 2020 | 120.57 | 120.72 | 113.50 | 113.50 | 382,656 | -7.68(-6.34%) |
Jul 28, 2020 | 122.09 | 122.63 | 118.90 | 121.18 | 266,299 | +0.23(+0.19%) |
Jul 27, 2020 | 120.95 | 125.25 | 120.19 | 120.95 | 340,486 | -0.23(-0.19%) |
Jul 24, 2020 | 119.96 | 121.86 | 118.82 | 121.18 | 498,811 | +2.05(+1.72%) |
Jul 23, 2020 | 118.59 | 121.33 | 116.77 | 119.13 | 595,834 | +1.06(+0.90%) |
Jul 22, 2020 | 121.79 | 121.86 | 117.91 | 118.06 | 376,953 | -2.13(-1.77%) |
Jul 21, 2020 | 121.26 | 121.79 | 118.14 | 120.19 | 542,010 | -3.80(-3.07%) |
Jul 20, 2020 | 124.60 | 125.90 | 122.40 | 124.00 | 418,888 | +0.38(+0.31%) |
Jul 17, 2020 | 122.78 | 126.04 | 122.63 | 123.61 | 544,847 | -0.69(-0.55%) |
Jul 16, 2020 | 124.98 | 126.20 | 121.94 | 124.30 | 751,545 | +1.98(+1.62%) |
Jul 15, 2020 | 122.93 | 126.12 | 121.33 | 122.32 | 1,092,912 | -7.00(-5.41%) |
Jul 14, 2020 | 134.87 | 136.17 | 128.79 | 129.32 | 1,277,828 | -3.58(-2.69%) |
Jul 13, 2020 | 126.89 | 133.81 | 125.14 | 132.90 | 1,304,909 | +2.36(+1.81%) |
Jul 10, 2020 | 139.51 | 140.48 | 130.38 | 130.54 | 1,130,946 | -8.06(-5.82%) |
Jul 09, 2020 | 132.51 | 142.94 | 131.75 | 138.60 | 1,240,537 | +6.24(+4.71%) |
Jul 08, 2020 | 134.87 | 136.85 | 131.40 | 132.36 | 757,335 | -2.13(-1.58%) |
Jul 07, 2020 | 130.99 | 136.55 | 130.61 | 134.49 | 678,663 | +5.63(+4.37%) |
Jul 06, 2020 | 127.27 | 129.85 | 124.83 | 128.86 | 601,728 | -4.56(-3.42%) |
Jul 02, 2020 | 127.19 | 134.71 | 125.52 | 133.43 | 781,259 | -0.53(-0.40%) |
Jul 01, 2020 | 134.04 | 136.55 | 131.22 | 133.96 | 679,782 | -0.76(-0.56%) |
Jun 30, 2020 | 142.10 | 142.56 | 133.05 | 134.72 | 707,187 | -6.39(-4.53%) |
Jun 29, 2020 | 143.32 | 147.43 | 140.50 | 141.11 | 925,074 | -5.10(-3.49%) |
Jun 26, 2020 | 138.45 | 146.51 | 136.70 | 146.21 | 1,398,552 | +13.08(+9.83%) |
Jun 25, 2020 | 144.99 | 144.99 | 132.29 | 133.12 | 992,509 | -8.75(-6.17%) |
Jun 24, 2020 | 133.12 | 144.84 | 132.82 | 141.87 | 1,514,103 | +13.16(+10.22%) |
Jun 23, 2020 | 125.29 | 129.09 | 124.07 | 128.71 | 605,951 | -1.37(-1.05%) |
Jun 22, 2020 | 132.06 | 134.65 | 128.71 | 130.08 | 713,858 | -0.38(-0.29%) |
Jun 19, 2020 | 120.88 | 133.20 | 120.42 | 130.46 | 916,541 | +3.73(+2.94%) |
Jun 18, 2020 | 129.62 | 130.16 | 124.68 | 126.73 | 608,212 | +0.46(+0.36%) |
Jun 17, 2020 | 121.03 | 126.58 | 121.03 | 126.28 | 556,316 | +4.03(+3.30%) |
Jun 16, 2020 | 113.95 | 129.47 | 113.57 | 122.25 | 1,018,753 | -6.39(-4.97%) |
Jun 15, 2020 | 145.60 | 146.21 | 127.19 | 128.64 | 1,082,557 | -4.34(-3.26%) |
Jun 12, 2020 | 129.78 | 144.23 | 129.09 | 132.97 | 1,625,801 | -12.70(-8.72%) |
Jun 11, 2020 | 135.71 | 145.98 | 130.84 | 145.68 | 1,891,506 | +26.09(+21.82%) |
Jun 10, 2020 | 111.14 | 119.71 | 111.14 | 119.58 | 841,132 | +8.90(+8.04%) |
Jun 09, 2020 | 111.82 | 113.34 | 108.55 | 110.68 | 785,738 | +5.10(+4.83%) |
Jun 08, 2020 | 104.75 | 109.62 | 104.52 | 105.59 | 640,192 | -5.40(-4.87%) |
Jun 05, 2020 | 106.88 | 113.12 | 106.50 | 110.99 | 1,212,804 | -13.54(-10.87%) |
Jun 04, 2020 | 127.72 | 130.84 | 124.38 | 124.53 | 755,378 | -2.66(-2.09%) |
Jun 03, 2020 | 134.19 | 134.19 | 125.90 | 127.19 | 1,273,038 | -12.70(-9.08%) |
Jun 02, 2020 | 139.97 | 142.56 | 137.61 | 139.89 | 733,617 | -3.57(-2.49%) |
Jun 01, 2020 | 148.79 | 149.94 | 141.80 | 143.47 | 622,791 | -5.33(-3.58%) |
May 29, 2020 | 150.01 | 153.36 | 145.52 | 148.79 | 863,800 | +2.81(+1.93%) |
May 28, 2020 | 140.58 | 147.58 | 139.97 | 145.98 | 937,950 | +2.59(+1.80%) |
May 27, 2020 | 142.63 | 154.19 | 142.33 | 143.39 | 1,155,452 | -13.16(-8.41%) |
May 26, 2020 | 161.42 | 162.18 | 152.67 | 156.55 | 1,122,393 | -20.16(-11.41%) |
May 22, 2020 | 178.16 | 182.42 | 176.48 | 176.71 | 451,697 | -1.06(-0.60%) |
May 21, 2020 | 176.56 | 181.05 | 173.37 | 177.78 | 617,382 | +2.28(+1.30%) |
May 20, 2020 | 178.31 | 179.30 | 173.06 | 175.50 | 788,153 | -11.49(-6.14%) |
May 19, 2020 | 179.22 | 187.44 | 176.18 | 186.98 | 672,246 | +10.95(+6.22%) |
May 18, 2020 | 187.74 | 188.66 | 174.13 | 176.03 | 1,132,742 | -32.79(-15.70%) |
May 15, 2020 | 215.36 | 218.83 | 207.75 | 208.81 | 546,872 | +1.29(+0.62%) |
May 14, 2020 | 231.33 | 239.09 | 207.52 | 207.52 | 1,064,613 | -13.24(-6.00%) |
May 13, 2020 | 208.97 | 226.08 | 208.51 | 220.76 | 963,080 | +15.37(+7.48%) |
May 12, 2020 | 186.45 | 205.39 | 185.84 | 205.39 | 704,915 | +17.27(+9.18%) |
May 11, 2020 | 186.98 | 190.94 | 183.79 | 188.12 | 603,166 | +7.45(+4.13%) |
May 08, 2020 | 182.04 | 185.99 | 180.25 | 180.67 | 592,172 | -10.50(-5.49%) |
May 07, 2020 | 198.77 | 198.77 | 182.11 | 191.17 | 882,054 | -15.44(-7.47%) |
May 06, 2020 | 193.30 | 206.91 | 191.01 | 206.61 | 592,893 | +9.13(+4.62%) |
May 05, 2020 | 188.20 | 198.01 | 186.83 | 197.48 | 527,681 | -1.60(-0.80%) |
May 04, 2020 | 205.85 | 210.49 | 198.01 | 199.08 | 582,550 | +2.36(+1.20%) |