Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.91 | 30.51 | 29.12 | 30.21 | 9,544,255 | +1.18(+4.07%) |
Apr 29, 2021 | 28.00 | 29.88 | 27.99 | 29.03 | 10,920,615 | +0.30(+1.06%) |
Apr 28, 2021 | 29.05 | 29.39 | 28.48 | 28.73 | 7,479,008 | -0.15(-0.53%) |
Apr 27, 2021 | 28.78 | 29.23 | 28.52 | 28.88 | 8,229,466 | -0.15(-0.52%) |
Apr 26, 2021 | 29.45 | 29.54 | 28.78 | 29.03 | 8,368,681 | -0.95(-3.17%) |
Apr 23, 2021 | 31.20 | 31.55 | 29.57 | 29.98 | 10,767,070 | -1.73(-5.46%) |
Apr 22, 2021 | 31.01 | 32.09 | 30.16 | 31.72 | 17,545,848 | +0.40(+1.28%) |
Apr 21, 2021 | 33.93 | 34.63 | 31.31 | 31.32 | 10,350,140 | -2.44(-7.22%) |
Apr 20, 2021 | 32.27 | 34.66 | 31.97 | 33.75 | 10,181,480 | +1.89(+5.95%) |
Apr 19, 2021 | 31.07 | 32.59 | 30.83 | 31.86 | 8,604,758 | +1.25(+4.07%) |
Apr 16, 2021 | 30.38 | 31.35 | 30.27 | 30.61 | 6,587,439 | -0.23(-0.74%) |
Apr 15, 2021 | 30.48 | 31.67 | 30.48 | 30.84 | 7,068,533 | -0.39(-1.25%) |
Apr 14, 2021 | 31.88 | 31.88 | 30.06 | 31.23 | 10,408,588 | -0.92(-2.87%) |
Apr 13, 2021 | 32.04 | 33.15 | 31.57 | 32.16 | 8,301,138 | +0.24(+0.75%) |
Apr 12, 2021 | 31.53 | 32.48 | 31.42 | 31.92 | 8,602,014 | +0.37(+1.18%) |
Apr 09, 2021 | 31.64 | 32.14 | 31.35 | 31.55 | 7,349,702 | -0.01(-0.03%) |
Apr 08, 2021 | 31.90 | 32.96 | 31.45 | 31.56 | 9,088,571 | -0.89(-2.76%) |
Apr 07, 2021 | 30.95 | 32.70 | 30.87 | 32.45 | 8,989,009 | +1.54(+4.99%) |
Apr 06, 2021 | 30.62 | 31.09 | 29.93 | 30.91 | 7,714,383 | +0.24(+0.78%) |
Apr 05, 2021 | 30.03 | 31.22 | 29.98 | 30.67 | 7,083,049 | -0.47(-1.50%) |
Apr 01, 2021 | 31.75 | 31.90 | 31.11 | 31.14 | 7,559,702 | -1.27(-3.91%) |
Mar 31, 2021 | 33.21 | 33.21 | 31.71 | 32.40 | 8,843,927 | -1.34(-3.98%) |
Mar 30, 2021 | 35.57 | 36.17 | 33.40 | 33.74 | 10,676,949 | -1.81(-5.09%) |
Mar 29, 2021 | 33.49 | 35.71 | 32.64 | 35.55 | 11,306,429 | +2.77(+8.45%) |
Mar 26, 2021 | 33.56 | 35.01 | 32.74 | 32.78 | 12,870,960 | -1.86(-5.36%) |
Mar 25, 2021 | 38.57 | 39.22 | 34.21 | 34.64 | 13,877,083 | -2.64(-7.07%) |
Mar 24, 2021 | 33.55 | 37.30 | 32.85 | 37.28 | 10,830,918 | +2.40(+6.88%) |
Mar 23, 2021 | 32.32 | 35.32 | 32.04 | 34.88 | 8,973,895 | +3.41(+10.83%) |
Mar 22, 2021 | 30.48 | 31.91 | 30.31 | 31.47 | 6,454,202 | +0.71(+2.32%) |
Mar 19, 2021 | 31.79 | 32.45 | 30.10 | 30.76 | 8,524,718 | -0.71(-2.27%) |
Mar 18, 2021 | 29.43 | 31.71 | 28.63 | 31.47 | 7,158,334 | +2.64(+9.15%) |
Mar 17, 2021 | 30.14 | 30.75 | 28.66 | 28.83 | 7,838,063 | -0.72(-2.45%) |
Mar 16, 2021 | 28.29 | 30.05 | 28.27 | 29.56 | 6,903,729 | +1.40(+4.97%) |
Mar 15, 2021 | 28.52 | 29.05 | 28.12 | 28.16 | 6,354,495 | -0.21(-0.74%) |
Mar 12, 2021 | 29.05 | 29.27 | 28.25 | 28.37 | 6,244,337 | -0.65(-2.23%) |
Mar 11, 2021 | 30.05 | 30.38 | 28.96 | 29.01 | 7,303,478 | -1.99(-6.42%) |
Mar 10, 2021 | 31.75 | 31.93 | 30.26 | 31.00 | 8,548,971 | -1.80(-5.48%) |
Mar 09, 2021 | 33.15 | 33.89 | 31.95 | 32.80 | 7,027,652 | -2.12(-6.08%) |
Mar 08, 2021 | 34.64 | 35.45 | 33.22 | 34.93 | 8,170,145 | -0.59(-1.66%) |
Mar 05, 2021 | 35.90 | 41.03 | 35.22 | 35.52 | 18,077,272 | -2.29(-6.07%) |
Mar 04, 2021 | 35.30 | 39.65 | 34.25 | 37.81 | 19,456,984 | +2.87(+8.23%) |
Mar 03, 2021 | 33.49 | 34.95 | 32.66 | 34.93 | 12,402,213 | +1.09(+3.21%) |
Mar 02, 2021 | 32.09 | 33.89 | 32.03 | 33.85 | 7,140,599 | +1.87(+5.83%) |
Mar 01, 2021 | 33.28 | 33.51 | 31.68 | 31.98 | 5,857,303 | -3.66(-10.26%) |
Feb 26, 2021 | 35.26 | 37.47 | 33.88 | 35.64 | 8,161,983 | +0.00(+0.00%) |
Feb 25, 2021 | 32.21 | 35.87 | 31.83 | 35.64 | 9,956,728 | +3.66(+11.43%) |
Feb 24, 2021 | 34.19 | 34.50 | 31.83 | 31.98 | 7,582,776 | -2.51(-7.28%) |
Feb 23, 2021 | 34.88 | 37.31 | 33.96 | 34.50 | 8,695,241 | +0.91(+2.72%) |
Feb 22, 2021 | 33.74 | 33.96 | 32.44 | 33.58 | 5,913,079 | +0.61(+1.85%) |
Feb 19, 2021 | 34.27 | 34.42 | 32.44 | 32.97 | 8,526,805 | -2.28(-6.48%) |
Feb 18, 2021 | 34.42 | 35.79 | 34.27 | 35.26 | 7,110,414 | +1.60(+4.75%) |
Feb 17, 2021 | 33.74 | 35.03 | 33.35 | 33.66 | 7,307,728 | +0.76(+2.31%) |
Feb 16, 2021 | 31.37 | 33.35 | 31.22 | 32.90 | 5,673,974 | +0.61(+1.89%) |
Feb 12, 2021 | 32.90 | 33.43 | 32.06 | 32.29 | 5,609,385 | -0.30(-0.93%) |
Feb 11, 2021 | 31.98 | 33.96 | 31.53 | 32.59 | 8,107,356 | +0.15(+0.47%) |
Feb 10, 2021 | 31.15 | 33.28 | 30.99 | 32.44 | 8,134,327 | +0.61(+1.91%) |
Feb 09, 2021 | 32.29 | 32.75 | 31.30 | 31.83 | 5,017,754 | -0.38(-1.18%) |
Feb 08, 2021 | 33.89 | 34.12 | 32.21 | 32.21 | 5,780,364 | -2.67(-7.64%) |
Feb 05, 2021 | 35.41 | 36.40 | 34.88 | 34.88 | 5,184,853 | -1.60(-4.38%) |
Feb 04, 2021 | 38.46 | 38.46 | 36.40 | 36.48 | 5,797,448 | -2.36(-6.08%) |
Feb 03, 2021 | 39.07 | 40.28 | 38.53 | 38.84 | 3,974,232 | -0.30(-0.78%) |
Feb 02, 2021 | 39.45 | 40.74 | 38.99 | 39.14 | 3,688,624 | -1.68(-4.10%) |
Feb 01, 2021 | 42.49 | 44.09 | 40.36 | 40.82 | 4,477,137 | -3.35(-7.59%) |
Jan 29, 2021 | 41.58 | 44.63 | 40.89 | 44.17 | 6,493,745 | +1.90(+4.50%) |
Jan 28, 2021 | 41.05 | 42.95 | 40.13 | 42.26 | 5,633,215 | +0.46(+1.09%) |
Jan 27, 2021 | 41.81 | 43.03 | 39.90 | 41.81 | 7,152,079 | +2.06(+5.17%) |
Jan 26, 2021 | 38.15 | 39.98 | 37.92 | 39.75 | 3,871,092 | +0.76(+1.95%) |
Jan 25, 2021 | 38.84 | 40.67 | 37.24 | 38.99 | 6,525,849 | +0.23(+0.59%) |
Jan 22, 2021 | 41.43 | 41.66 | 38.61 | 38.76 | 4,382,933 | -1.45(-3.60%) |
Jan 21, 2021 | 38.91 | 40.51 | 38.76 | 40.21 | 3,551,229 | +1.07(+2.72%) |
Jan 20, 2021 | 39.22 | 39.98 | 38.30 | 39.14 | 4,515,904 | -0.61(-1.53%) |
Jan 19, 2021 | 39.83 | 40.74 | 39.60 | 39.75 | 3,762,608 | -1.52(-3.69%) |
Jan 15, 2021 | 41.20 | 42.72 | 40.36 | 41.27 | 6,536,790 | +1.75(+4.43%) |
Jan 14, 2021 | 41.27 | 41.27 | 38.91 | 39.52 | 5,055,832 | -2.51(-5.98%) |
Jan 13, 2021 | 41.12 | 42.42 | 40.89 | 42.04 | 3,957,387 | +0.84(+2.03%) |
Jan 12, 2021 | 42.95 | 42.95 | 41.12 | 41.20 | 3,854,799 | -2.28(-5.25%) |
Jan 11, 2021 | 45.08 | 45.23 | 43.18 | 43.48 | 3,793,927 | +0.08(+0.18%) |
Jan 08, 2021 | 42.57 | 45.31 | 42.19 | 43.41 | 5,774,120 | +0.23(+0.53%) |
Jan 07, 2021 | 44.78 | 44.85 | 42.95 | 43.18 | 4,175,557 | -2.44(-5.34%) |
Jan 06, 2021 | 49.58 | 49.88 | 43.79 | 45.62 | 8,580,751 | -6.32(-12.17%) |
Jan 05, 2021 | 54.91 | 54.98 | 51.02 | 51.94 | 4,065,999 | -2.67(-4.88%) |
Jan 04, 2021 | 51.40 | 56.58 | 51.02 | 54.60 | 4,394,122 | +2.28(+4.37%) |
Dec 31, 2020 | 52.32 | 52.32 | 52.32 | 4,222,592 | +0.15(+0.29%) | |
Dec 30, 2020 | 53.31 | 53.31 | 51.33 | 52.16 | 4,222,592 | -1.75(-3.25%) |
Dec 29, 2020 | 50.57 | 54.60 | 50.34 | 53.92 | 4,474,143 | +2.97(+5.83%) |
Dec 28, 2020 | 48.66 | 50.95 | 48.66 | 50.95 | 3,206,716 | +0.61(+1.21%) |
Dec 24, 2020 | 49.73 | 51.02 | 49.65 | 50.34 | 1,422,703 | +0.15(+0.30%) |
Dec 23, 2020 | 50.72 | 51.17 | 49.80 | 50.18 | 3,779,937 | -1.37(-2.66%) |
Dec 22, 2020 | 52.77 | 53.31 | 51.33 | 51.55 | 4,044,831 | -1.68(-3.15%) |
Dec 21, 2020 | 56.05 | 56.43 | 52.93 | 53.23 | 4,188,666 | -0.08(-0.14%) |
Dec 18, 2020 | 52.32 | 53.69 | 51.25 | 53.31 | 3,131,190 | +0.76(+1.45%) |
Dec 17, 2020 | 53.69 | 54.37 | 52.47 | 52.55 | 2,774,123 | -1.90(-3.50%) |
Dec 16, 2020 | 53.53 | 55.29 | 53.46 | 54.45 | 2,668,310 | +0.46(+0.85%) |
Dec 15, 2020 | 56.58 | 57.57 | 53.92 | 53.99 | 3,524,587 | -4.34(-7.44%) |
Dec 14, 2020 | 56.50 | 58.33 | 55.36 | 58.33 | 2,967,962 | -0.15(-0.26%) |
Dec 11, 2020 | 58.79 | 60.31 | 57.19 | 58.48 | 3,040,109 | +0.84(+1.45%) |
Dec 10, 2020 | 60.85 | 61.38 | 57.27 | 57.65 | 2,462,734 | -1.68(-2.82%) |
Dec 09, 2020 | 57.04 | 60.69 | 56.28 | 59.32 | 3,253,386 | +1.29(+2.23%) |
Dec 08, 2020 | 61.61 | 61.61 | 57.95 | 58.03 | 2,376,241 | -2.51(-4.15%) |
Dec 07, 2020 | 60.54 | 61.38 | 59.86 | 60.54 | 1,705,890 | -0.08(-0.13%) |
Dec 04, 2020 | 64.04 | 64.04 | 60.39 | 60.62 | 2,975,081 | -4.65(-7.12%) |
Dec 03, 2020 | 65.80 | 66.25 | 63.82 | 65.26 | 2,255,701 | -0.91(-1.38%) |
Dec 02, 2020 | 67.39 | 68.61 | 65.64 | 66.18 | 1,948,952 | -0.38(-0.57%) |
Dec 01, 2020 | 65.64 | 67.55 | 64.81 | 66.56 | 2,212,170 | -1.83(-2.67%) |
Nov 30, 2020 | 65.64 | 69.15 | 64.96 | 68.38 | 2,439,690 | +3.50(+5.40%) |
Nov 27, 2020 | 65.64 | 66.10 | 64.73 | 64.88 | 889,232 | -0.84(-1.27%) |
Nov 25, 2020 | 65.80 | 67.47 | 65.19 | 65.72 | 1,696,444 | +0.76(+1.17%) |
Nov 24, 2020 | 66.10 | 67.17 | 63.66 | 64.96 | 3,199,815 | -3.88(-5.64%) |
Nov 23, 2020 | 71.05 | 71.58 | 67.55 | 68.84 | 3,470,725 | -4.19(-5.74%) |
Nov 20, 2020 | 74.10 | 75.16 | 72.50 | 73.03 | 1,798,963 | -0.15(-0.21%) |
Nov 19, 2020 | 75.47 | 76.15 | 72.95 | 73.18 | 2,564,370 | -1.83(-2.44%) |
Nov 18, 2020 | 71.43 | 75.16 | 70.52 | 75.01 | 2,742,857 | +2.97(+4.12%) |
Nov 17, 2020 | 75.01 | 77.22 | 71.58 | 72.04 | 3,497,974 | -1.07(-1.46%) |
Nov 16, 2020 | 74.55 | 76.08 | 72.88 | 73.11 | 3,191,913 | -5.48(-6.98%) |
Nov 13, 2020 | 81.86 | 81.94 | 77.75 | 78.59 | 2,967,360 | -5.41(-6.44%) |
Nov 12, 2020 | 81.94 | 86.13 | 81.10 | 84.00 | 2,793,827 | +3.81(+4.75%) |
Nov 11, 2020 | 79.20 | 82.63 | 79.05 | 80.19 | 1,715,931 | +0.15(+0.19%) |
Nov 10, 2020 | 82.24 | 84.53 | 79.20 | 80.04 | 2,559,847 | -4.49(-5.32%) |
Nov 09, 2020 | 72.65 | 85.21 | 72.34 | 84.53 | 4,184,562 | -10.81(-11.34%) |
Nov 06, 2020 | 91.99 | 95.77 | 91.84 | 95.34 | 2,153,726 | +2.36(+2.54%) |
Nov 05, 2020 | 98.62 | 98.77 | 91.92 | 92.98 | 3,575,055 | -8.61(-8.47%) |
Nov 04, 2020 | 106.77 | 106.77 | 98.01 | 101.59 | 2,867,802 | -0.30(-0.30%) |
Nov 03, 2020 | 105.85 | 106.69 | 99.99 | 101.89 | 3,371,027 | -9.59(-8.61%) |
Nov 02, 2020 | 114.15 | 116.51 | 111.33 | 111.49 | 2,435,685 | -6.47(-5.49%) |
Oct 30, 2020 | 115.14 | 121.60 | 113.09 | 117.96 | 3,519,648 | +4.57(+4.03%) |
Oct 29, 2020 | 118.80 | 121.31 | 111.87 | 113.39 | 2,942,924 | -4.19(-3.56%) |
Oct 28, 2020 | 114.84 | 118.11 | 113.16 | 117.58 | 3,344,728 | +9.90(+9.19%) |
Oct 27, 2020 | 105.17 | 108.14 | 103.95 | 107.68 | 1,440,089 | +2.67(+2.54%) |
Oct 26, 2020 | 102.42 | 108.90 | 101.59 | 105.01 | 2,599,543 | +6.55(+6.65%) |
Oct 23, 2020 | 98.62 | 101.97 | 98.10 | 98.46 | 1,689,655 | -1.75(-1.75%) |
Oct 22, 2020 | 104.41 | 106.16 | 100.22 | 100.22 | 1,930,585 | -5.48(-5.19%) |
Oct 21, 2020 | 102.88 | 105.93 | 101.97 | 105.70 | 1,469,533 | +2.59(+2.51%) |
Oct 20, 2020 | 101.51 | 103.95 | 99.84 | 103.11 | 1,527,051 | -0.69(-0.66%) |
Oct 19, 2020 | 99.07 | 104.56 | 97.17 | 103.80 | 1,736,158 | +3.66(+3.65%) |
Oct 16, 2020 | 98.69 | 100.29 | 97.78 | 100.14 | 1,508,925 | +0.69(+0.69%) |
Oct 15, 2020 | 106.08 | 106.99 | 98.69 | 99.45 | 2,316,782 | -3.05(-2.97%) |
Oct 14, 2020 | 99.30 | 102.96 | 97.55 | 102.50 | 2,129,645 | +2.67(+2.67%) |
Oct 13, 2020 | 100.22 | 101.89 | 98.77 | 99.84 | 1,868,753 | +2.13(+2.18%) |
Oct 12, 2020 | 98.54 | 99.99 | 96.94 | 97.70 | 1,554,652 | -2.13(-2.14%) |
Oct 09, 2020 | 98.54 | 101.51 | 97.93 | 99.84 | 1,919,616 | -1.52(-1.50%) |
Oct 08, 2020 | 101.59 | 103.87 | 100.60 | 101.36 | 1,943,395 | -3.50(-3.34%) |
Oct 07, 2020 | 108.06 | 108.29 | 103.87 | 104.86 | 2,456,909 | -7.39(-6.58%) |
Oct 06, 2020 | 108.36 | 112.93 | 102.96 | 112.25 | 4,168,716 | +0.91(+0.82%) |
Oct 05, 2020 | 117.43 | 117.50 | 110.88 | 111.33 | 2,453,272 | -9.98(-8.22%) |
Oct 02, 2020 | 129.84 | 130.75 | 119.71 | 121.31 | 3,036,274 | -1.75(-1.42%) |
Oct 01, 2020 | 126.72 | 129.99 | 122.99 | 123.06 | 2,143,280 | -6.09(-4.72%) |
Sep 30, 2020 | 129.23 | 132.66 | 123.59 | 129.15 | 2,459,313 | -1.22(-0.94%) |
Sep 29, 2020 | 129.00 | 133.88 | 128.09 | 130.37 | 1,621,962 | +1.98(+1.54%) |
Sep 28, 2020 | 133.42 | 133.80 | 127.48 | 128.39 | 2,036,784 | -10.51(-7.57%) |
Sep 25, 2020 | 147.89 | 148.19 | 137.68 | 138.90 | 1,992,286 | -4.49(-3.13%) |
Sep 24, 2020 | 146.06 | 152.08 | 138.67 | 143.40 | 3,081,963 | -2.44(-1.67%) |
Sep 23, 2020 | 134.49 | 146.37 | 131.67 | 145.83 | 1,975,505 | +11.73(+8.74%) |
Sep 22, 2020 | 135.47 | 141.11 | 133.50 | 134.10 | 1,529,538 | -3.12(-2.28%) |
Sep 21, 2020 | 132.81 | 141.19 | 131.67 | 137.23 | 2,966,470 | +13.10(+10.55%) |
Sep 18, 2020 | 122.53 | 129.46 | 119.56 | 124.13 | 2,390,909 | +0.91(+0.74%) |
Sep 17, 2020 | 125.73 | 127.94 | 121.61 | 123.21 | 2,031,326 | +2.66(+2.21%) |
Sep 16, 2020 | 122.45 | 123.14 | 115.75 | 120.55 | 2,085,746 | -3.58(-2.88%) |
Sep 15, 2020 | 121.84 | 125.50 | 121.01 | 124.13 | 1,411,978 | -0.76(-0.61%) |
Sep 14, 2020 | 131.59 | 132.35 | 124.05 | 124.89 | 1,656,851 | -10.89(-8.02%) |
Sep 11, 2020 | 130.91 | 139.51 | 130.53 | 135.78 | 2,317,950 | +2.97(+2.24%) |
Sep 10, 2020 | 126.34 | 133.27 | 123.52 | 132.81 | 2,217,561 | +5.25(+4.12%) |
Sep 09, 2020 | 129.76 | 132.12 | 126.26 | 127.56 | 1,702,969 | -6.32(-4.72%) |
Sep 08, 2020 | 130.98 | 136.16 | 127.56 | 133.88 | 2,404,235 | +7.23(+5.71%) |
Sep 04, 2020 | 119.71 | 135.28 | 119.37 | 126.64 | 3,338,170 | +2.36(+1.90%) |
Sep 03, 2020 | 115.22 | 126.26 | 114.76 | 124.28 | 3,091,520 | +9.82(+8.58%) |
Sep 02, 2020 | 115.52 | 119.41 | 113.24 | 114.46 | 1,772,682 | -2.67(-2.28%) |
Sep 01, 2020 | 121.69 | 123.52 | 116.97 | 117.12 | 1,459,888 | -4.34(-3.57%) |
Aug 31, 2020 | 117.35 | 121.54 | 116.98 | 121.46 | 1,230,854 | +4.04(+3.44%) |
Aug 28, 2020 | 118.87 | 120.71 | 117.35 | 117.43 | 1,359,251 | -3.05(-2.53%) |
Aug 27, 2020 | 119.86 | 123.29 | 117.81 | 120.47 | 1,945,236 | -0.99(-0.82%) |
Aug 26, 2020 | 119.18 | 122.00 | 118.42 | 121.46 | 1,244,049 | +2.21(+1.85%) |
Aug 25, 2020 | 118.26 | 122.91 | 118.19 | 119.25 | 1,377,059 | -0.30(-0.26%) |
Aug 24, 2020 | 120.55 | 124.13 | 119.48 | 119.56 | 1,305,542 | -3.88(-3.15%) |
Aug 21, 2020 | 122.30 | 125.87 | 121.08 | 123.44 | 1,813,828 | +2.51(+2.08%) |
Aug 20, 2020 | 122.99 | 123.67 | 119.25 | 120.93 | 1,550,810 | +1.52(+1.28%) |
Aug 19, 2020 | 118.26 | 119.94 | 115.67 | 119.41 | 1,514,921 | +0.08(+0.06%) |
Aug 18, 2020 | 116.21 | 120.85 | 116.21 | 119.33 | 1,487,032 | +3.35(+2.89%) |
Aug 17, 2020 | 116.89 | 118.72 | 115.75 | 115.98 | 884,546 | -1.98(-1.68%) |
Aug 14, 2020 | 119.71 | 120.62 | 116.44 | 117.96 | 1,679,675 | +0.46(+0.39%) |
Aug 13, 2020 | 118.04 | 118.87 | 114.76 | 117.50 | 1,726,472 | +0.61(+0.52%) |
Aug 12, 2020 | 114.38 | 119.25 | 113.85 | 116.89 | 2,204,296 | -0.38(-0.32%) |
Aug 11, 2020 | 113.01 | 120.09 | 111.87 | 117.27 | 2,959,029 | +0.91(+0.78%) |
Aug 10, 2020 | 118.95 | 119.03 | 114.03 | 116.36 | 2,601,251 | -3.73(-3.11%) |
Aug 07, 2020 | 126.95 | 127.56 | 120.02 | 120.09 | 3,381,701 | -6.09(-4.83%) |
Aug 06, 2020 | 126.03 | 128.16 | 124.36 | 126.18 | 2,269,602 | +0.08(+0.06%) |
Aug 05, 2020 | 129.99 | 131.36 | 125.80 | 126.11 | 2,890,970 | -7.77(-5.80%) |
Aug 04, 2020 | 137.84 | 138.75 | 133.65 | 133.88 | 2,817,565 | -2.66(-1.95%) |
Aug 03, 2020 | 141.26 | 144.31 | 136.24 | 136.54 | 2,957,403 | -7.46(-5.18%) |
Jul 31, 2020 | 141.41 | 151.53 | 140.92 | 144.00 | 3,161,734 | +4.26(+3.05%) |
Jul 30, 2020 | 144.46 | 146.67 | 139.05 | 139.74 | 3,010,987 | +1.37(+0.99%) |
Jul 29, 2020 | 145.30 | 145.45 | 138.14 | 138.37 | 2,329,358 | -9.67(-6.53%) |
Jul 28, 2020 | 145.30 | 148.27 | 142.48 | 148.04 | 1,943,526 | +4.49(+3.13%) |
Jul 27, 2020 | 148.12 | 150.48 | 143.47 | 143.55 | 2,277,105 | -4.95(-3.33%) |
Jul 24, 2020 | 144.92 | 149.94 | 143.85 | 148.50 | 3,590,152 | +6.47(+4.56%) |
Jul 23, 2020 | 143.01 | 146.75 | 136.69 | 142.02 | 4,319,214 | -0.30(-0.21%) |
Jul 22, 2020 | 145.45 | 145.68 | 141.03 | 142.33 | 2,799,482 | -0.61(-0.43%) |
Jul 21, 2020 | 144.54 | 145.45 | 139.59 | 142.94 | 3,720,622 | -6.32(-4.23%) |
Jul 20, 2020 | 148.42 | 151.62 | 146.52 | 149.26 | 2,420,296 | +2.06(+1.40%) |
Jul 17, 2020 | 146.97 | 150.63 | 144.27 | 147.20 | 3,635,075 | -1.60(-1.07%) |
Jul 16, 2020 | 148.80 | 152.38 | 147.13 | 148.80 | 3,266,893 | +2.97(+2.04%) |
Jul 15, 2020 | 151.92 | 153.90 | 143.55 | 145.83 | 5,495,916 | -17.97(-10.97%) |
Jul 14, 2020 | 172.87 | 175.76 | 163.57 | 163.80 | 5,557,588 | -8.76(-5.08%) |
Jul 13, 2020 | 161.21 | 173.17 | 154.74 | 172.56 | 5,082,882 | +6.32(+3.80%) |
Jul 10, 2020 | 174.54 | 177.28 | 165.86 | 166.24 | 4,091,122 | -8.53(-4.88%) |
Jul 09, 2020 | 164.26 | 181.09 | 163.50 | 174.77 | 4,743,406 | +10.13(+6.15%) |
Jul 08, 2020 | 168.75 | 175.07 | 162.97 | 164.64 | 3,829,799 | -4.42(-2.61%) |
Jul 07, 2020 | 164.26 | 170.05 | 160.22 | 169.06 | 3,616,425 | +8.76(+5.46%) |
Jul 06, 2020 | 153.83 | 161.82 | 153.14 | 160.30 | 3,371,831 | -3.43(-2.09%) |
Jul 02, 2020 | 156.26 | 165.40 | 153.83 | 163.73 | 3,607,893 | -1.98(-1.19%) |
Jul 01, 2020 | 159.62 | 167.76 | 156.65 | 165.71 | 3,683,887 | +4.26(+2.64%) |
Jun 30, 2020 | 170.35 | 170.50 | 160.00 | 161.44 | 2,468,513 | -6.40(-3.81%) |
Jun 29, 2020 | 178.50 | 185.13 | 165.40 | 167.84 | 4,159,763 | -18.28(-9.82%) |
Jun 26, 2020 | 176.37 | 187.33 | 175.00 | 186.12 | 3,401,714 | +13.33(+7.71%) |
Jun 25, 2020 | 183.98 | 189.16 | 172.26 | 172.79 | 3,600,047 | -8.45(-4.66%) |
Jun 24, 2020 | 171.95 | 188.25 | 170.12 | 181.24 | 4,328,038 | +16.22(+9.83%) |
Jun 23, 2020 | 160.83 | 166.47 | 159.46 | 165.02 | 2,287,133 | -1.83(-1.10%) |
Jun 22, 2020 | 175.23 | 180.41 | 166.77 | 166.85 | 2,830,062 | -5.79(-3.35%) |
Jun 19, 2020 | 160.30 | 176.60 | 159.92 | 172.64 | 3,344,210 | +2.97(+1.75%) |
Jun 18, 2020 | 175.00 | 176.75 | 164.18 | 169.67 | 2,872,373 | -0.31(-0.18%) |
Jun 17, 2020 | 160.38 | 171.27 | 159.16 | 169.97 | 2,681,152 | +9.22(+5.73%) |
Jun 16, 2020 | 152.76 | 173.47 | 152.69 | 160.76 | 4,386,006 | -12.11(-7.00%) |
Jun 15, 2020 | 204.70 | 204.70 | 169.44 | 172.87 | 4,797,678 | -12.79(-6.89%) |
Jun 12, 2020 | 177.59 | 204.54 | 174.31 | 185.66 | 5,757,063 | -14.24(-7.12%) |
Jun 11, 2020 | 183.98 | 201.42 | 180.56 | 199.90 | 5,536,005 | +36.48(+22.32%) |
Jun 10, 2020 | 151.54 | 164.18 | 151.01 | 163.42 | 4,511,507 | +12.72(+8.44%) |
Jun 09, 2020 | 149.33 | 154.36 | 146.82 | 150.71 | 4,076,733 | +7.69(+5.38%) |
Jun 08, 2020 | 145.60 | 147.58 | 142.41 | 143.01 | 3,275,564 | -8.83(-5.82%) |
Jun 05, 2020 | 149.18 | 154.28 | 144.84 | 151.85 | 5,223,355 | -19.88(-11.57%) |
Jun 04, 2020 | 174.77 | 176.90 | 168.37 | 171.72 | 4,426,918 | +0.53(+0.31%) |
Jun 03, 2020 | 175.68 | 177.74 | 166.47 | 171.19 | 4,664,299 | -13.17(-7.15%) |
Jun 02, 2020 | 185.58 | 192.13 | 182.76 | 184.36 | 3,847,885 | -4.80(-2.54%) |
Jun 01, 2020 | 193.66 | 196.09 | 183.22 | 189.16 | 3,400,691 | -6.32(-3.23%) |
May 29, 2020 | 197.54 | 205.00 | 193.12 | 195.48 | 4,257,263 | +4.11(+2.15%) |
May 28, 2020 | 173.40 | 194.34 | 172.94 | 191.37 | 3,765,632 | +12.72(+7.12%) |
May 27, 2020 | 185.74 | 203.40 | 177.13 | 178.65 | 4,031,969 | -18.89(-9.56%) |
May 26, 2020 | 190.76 | 198.53 | 189.77 | 197.54 | 2,479,980 | -18.28(-8.47%) |
May 22, 2020 | 217.03 | 224.88 | 215.05 | 215.81 | 2,410,304 | -2.97(-1.36%) |
May 21, 2020 | 219.93 | 227.16 | 215.13 | 218.78 | 2,721,636 | -1.75(-0.79%) |
May 20, 2020 | 227.54 | 229.37 | 214.98 | 220.54 | 3,156,919 | -21.47(-8.87%) |
May 19, 2020 | 230.82 | 242.09 | 225.03 | 242.01 | 2,331,251 | +14.01(+6.15%) |
May 18, 2020 | 238.43 | 242.16 | 224.72 | 228.00 | 2,807,871 | -51.56(-18.44%) |
May 15, 2020 | 302.17 | 305.83 | 276.74 | 279.56 | 2,415,189 | -13.02(-4.45%) |
May 14, 2020 | 316.49 | 336.67 | 292.42 | 292.58 | 3,259,700 | -4.26(-1.44%) |
May 13, 2020 | 277.80 | 311.08 | 275.06 | 296.84 | 3,309,779 | +26.73(+9.90%) |
May 12, 2020 | 239.96 | 270.19 | 239.88 | 270.11 | 2,354,490 | +26.43(+10.84%) |
May 11, 2020 | 250.47 | 256.18 | 236.60 | 243.69 | 1,893,321 | +3.96(+1.65%) |
May 08, 2020 | 253.74 | 259.91 | 238.51 | 239.73 | 2,595,263 | -30.92(-11.42%) |
May 07, 2020 | 270.87 | 277.12 | 263.87 | 270.64 | 2,043,993 | -12.03(-4.26%) |
May 06, 2020 | 271.18 | 285.19 | 266.38 | 282.68 | 1,804,275 | +5.41(+1.95%) |
May 05, 2020 | 266.99 | 280.39 | 254.50 | 277.27 | 1,816,596 | -5.86(-2.07%) |
May 04, 2020 | 297.60 | 306.67 | 281.54 | 283.13 | 1,925,924 | -2.36(-0.83%) |