Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 111.34 | 111.45 | 109.20 | 109.63 | 71,539 | -0.48(-0.44%) |
May 27, 2021 | 109.59 | 110.74 | 108.83 | 110.11 | 119,463 | +1.49(+1.37%) |
May 26, 2021 | 107.71 | 109.23 | 105.88 | 108.62 | 114,501 | +1.28(+1.19%) |
May 25, 2021 | 108.55 | 108.67 | 106.51 | 107.34 | 133,219 | -0.59(-0.55%) |
May 24, 2021 | 108.49 | 108.82 | 106.88 | 107.93 | 100,816 | -0.13(-0.12%) |
May 21, 2021 | 109.75 | 110.98 | 108.06 | 108.06 | 90,445 | -0.14(-0.13%) |
May 20, 2021 | 106.55 | 108.40 | 105.85 | 108.20 | 85,272 | +2.28(+2.15%) |
May 19, 2021 | 104.82 | 105.97 | 103.77 | 105.92 | 98,626 | -0.54(-0.51%) |
May 18, 2021 | 108.88 | 111.15 | 105.89 | 106.46 | 158,830 | -1.51(-1.40%) |
May 17, 2021 | 105.96 | 108.02 | 104.60 | 107.97 | 192,868 | +0.69(+0.64%) |
May 14, 2021 | 104.74 | 107.69 | 103.04 | 107.28 | 153,439 | +3.05(+2.93%) |
May 13, 2021 | 101.95 | 105.05 | 101.42 | 104.23 | 187,762 | +2.64(+2.60%) |
May 12, 2021 | 102.69 | 103.92 | 100.57 | 101.59 | 185,799 | -1.76(-1.70%) |
May 11, 2021 | 98.21 | 104.04 | 98.18 | 103.35 | 161,281 | +0.22(+0.21%) |
May 10, 2021 | 110.40 | 110.40 | 103.10 | 103.13 | 128,462 | -6.32(-5.77%) |
May 07, 2021 | 109.50 | 111.72 | 108.75 | 109.45 | 96,449 | +0.05(+0.05%) |
May 06, 2021 | 106.16 | 109.56 | 105.20 | 109.40 | 150,443 | +2.75(+2.58%) |
May 05, 2021 | 108.73 | 108.81 | 106.25 | 106.65 | 92,051 | -1.39(-1.29%) |
May 04, 2021 | 108.85 | 109.35 | 105.85 | 108.04 | 112,159 | -1.71(-1.56%) |
May 03, 2021 | 110.35 | 110.92 | 109.01 | 109.75 | 216,461 | -0.62(-0.56%) |
Apr 30, 2021 | 109.52 | 111.03 | 108.72 | 110.37 | 153,700 | -0.95(-0.85%) |
Apr 29, 2021 | 112.93 | 113.85 | 110.81 | 111.32 | 88,545 | -0.65(-0.58%) |
Apr 28, 2021 | 111.90 | 112.66 | 111.13 | 111.97 | 81,235 | -0.73(-0.65%) |
Apr 27, 2021 | 114.35 | 114.35 | 111.22 | 112.70 | 122,228 | -0.77(-0.68%) |
Apr 26, 2021 | 111.22 | 113.90 | 111.22 | 113.47 | 157,564 | +2.01(+1.80%) |
Apr 23, 2021 | 109.00 | 111.84 | 109.00 | 111.46 | 134,000 | +2.96(+2.73%) |
Apr 22, 2021 | 107.40 | 110.24 | 107.37 | 108.50 | 185,841 | +1.92(+1.80%) |
Apr 21, 2021 | 102.46 | 107.41 | 102.46 | 106.58 | 125,119 | +4.10(+4.00%) |
Apr 20, 2021 | 105.39 | 106.14 | 101.31 | 102.48 | 193,044 | -3.20(-3.03%) |
Apr 19, 2021 | 107.36 | 108.00 | 104.22 | 105.68 | 186,393 | -2.72(-2.51%) |
Apr 16, 2021 | 108.98 | 109.25 | 107.24 | 108.40 | 116,700 | -0.71(-0.65%) |
Apr 15, 2021 | 111.59 | 111.66 | 108.71 | 109.11 | 136,783 | -1.21(-1.10%) |
Apr 14, 2021 | 113.08 | 113.68 | 110.03 | 110.32 | 119,024 | -1.26(-1.13%) |
Apr 13, 2021 | 112.41 | 113.43 | 109.50 | 111.58 | 170,656 | -1.86(-1.64%) |
Apr 12, 2021 | 113.50 | 115.00 | 112.00 | 113.44 | 155,024 | +0.26(+0.23%) |
Apr 09, 2021 | 114.15 | 114.58 | 112.60 | 113.18 | 285,300 | -1.83(-1.59%) |
Apr 08, 2021 | 113.85 | 115.48 | 112.44 | 115.01 | 194,153 | +1.64(+1.45%) |
Apr 07, 2021 | 117.62 | 117.62 | 111.78 | 113.37 | 264,211 | -4.04(-3.44%) |
Apr 06, 2021 | 121.74 | 122.92 | 117.31 | 117.41 | 202,039 | -4.23(-3.48%) |
Apr 05, 2021 | 126.76 | 126.76 | 118.50 | 121.64 | 435,852 | +2.29(+1.92%) |
Apr 01, 2021 | 118.07 | 121.27 | 117.20 | 119.35 | 132,100 | +3.29(+2.83%) |
Mar 31, 2021 | 118.06 | 119.58 | 115.67 | 116.06 | 217,727 | -1.56(-1.33%) |
Mar 30, 2021 | 114.43 | 119.50 | 114.43 | 117.62 | 317,934 | +2.43(+2.11%) |
Mar 29, 2021 | 118.32 | 121.85 | 115.18 | 115.19 | 194,582 | -3.62(-3.05%) |
Mar 26, 2021 | 115.75 | 118.97 | 114.56 | 118.81 | 132,000 | +4.16(+3.63%) |
Mar 25, 2021 | 115.19 | 115.54 | 107.75 | 114.65 | 204,717 | +2.61(+2.33%) |
Mar 24, 2021 | 115.49 | 118.06 | 111.85 | 112.04 | 149,565 | -1.66(-1.46%) |
Mar 23, 2021 | 117.81 | 118.43 | 113.37 | 113.70 | 181,688 | -5.49(-4.61%) |
Mar 22, 2021 | 121.12 | 121.87 | 118.00 | 119.19 | 148,187 | -0.27(-0.23%) |
Mar 19, 2021 | 119.93 | 121.60 | 114.40 | 119.46 | 616,600 | +0.12(+0.10%) |
Mar 18, 2021 | 120.73 | 128.98 | 119.34 | 119.34 | 741,853 | -2.42(-1.99%) |
Mar 17, 2021 | 118.45 | 123.06 | 116.60 | 121.76 | 215,297 | +3.25(+2.74%) |
Mar 16, 2021 | 122.00 | 123.62 | 117.12 | 118.51 | 185,507 | -1.34(-1.12%) |
Mar 15, 2021 | 121.68 | 124.81 | 119.12 | 119.85 | 205,704 | -1.83(-1.50%) |
Mar 12, 2021 | 119.40 | 123.65 | 119.11 | 121.68 | 357,900 | -0.65(-0.53%) |
Mar 11, 2021 | 109.88 | 122.66 | 109.88 | 122.33 | 292,835 | +13.69(+12.60%) |
Mar 10, 2021 | 107.86 | 114.38 | 106.50 | 108.64 | 287,334 | +2.27(+2.13%) |
Mar 09, 2021 | 107.00 | 109.89 | 105.26 | 106.37 | 298,523 | +3.83(+3.74%) |
Mar 08, 2021 | 106.19 | 108.04 | 101.82 | 102.54 | 203,085 | -2.88(-2.73%) |
Mar 05, 2021 | 107.20 | 109.90 | 97.77 | 105.42 | 274,100 | -1.28(-1.20%) |
Mar 04, 2021 | 114.04 | 115.00 | 103.70 | 106.70 | 324,985 | -7.59(-6.64%) |
Mar 03, 2021 | 112.98 | 119.99 | 110.78 | 114.29 | 644,838 | +2.36(+2.11%) |
Mar 02, 2021 | 115.99 | 116.57 | 111.88 | 111.93 | 155,366 | -3.52(-3.05%) |
Mar 01, 2021 | 112.96 | 115.78 | 111.05 | 115.45 | 170,178 | +5.37(+4.88%) |
Feb 26, 2021 | 111.37 | 113.05 | 107.73 | 110.08 | 241,900 | -1.03(-0.93%) |
Feb 25, 2021 | 117.89 | 118.28 | 110.40 | 111.11 | 185,707 | -6.00(-5.12%) |
Feb 24, 2021 | 114.66 | 120.19 | 113.46 | 117.11 | 231,235 | +4.30(+3.81%) |
Feb 23, 2021 | 122.06 | 122.06 | 111.39 | 112.81 | 403,184 | -12.86(-10.23%) |
Feb 22, 2021 | 126.40 | 127.89 | 123.81 | 125.67 | 169,214 | -1.62(-1.28%) |
Feb 19, 2021 | 124.43 | 127.87 | 124.43 | 127.30 | 339,700 | +3.81(+3.09%) |
Feb 18, 2021 | 127.97 | 127.97 | 122.15 | 123.48 | 196,562 | -6.09(-4.70%) |
Feb 17, 2021 | 132.29 | 133.34 | 128.34 | 129.57 | 263,425 | -4.80(-3.57%) |
Feb 16, 2021 | 137.96 | 138.81 | 134.20 | 134.37 | 186,821 | -2.22(-1.63%) |
Feb 12, 2021 | 133.87 | 137.24 | 133.27 | 136.59 | 120,000 | +1.31(+0.97%) |
Feb 11, 2021 | 137.62 | 140.35 | 130.59 | 135.28 | 226,154 | -2.14(-1.56%) |
Feb 10, 2021 | 142.13 | 142.29 | 133.61 | 137.42 | 217,292 | -0.52(-0.38%) |
Feb 09, 2021 | 133.53 | 139.22 | 132.66 | 137.94 | 226,001 | +5.86(+4.44%) |
Feb 08, 2021 | 124.94 | 132.63 | 123.78 | 132.08 | 298,765 | +9.41(+7.67%) |
Feb 05, 2021 | 122.25 | 123.82 | 120.72 | 122.67 | 155,000 | +1.01(+0.83%) |
Feb 04, 2021 | 122.60 | 125.18 | 120.18 | 121.66 | 132,234 | +0.61(+0.50%) |
Feb 03, 2021 | 119.00 | 121.33 | 117.15 | 121.05 | 202,136 | +2.50(+2.11%) |
Feb 02, 2021 | 121.63 | 121.93 | 117.07 | 118.55 | 231,980 | +0.05(+0.04%) |
Feb 01, 2021 | 120.04 | 121.20 | 114.71 | 118.50 | 221,460 | +3.73(+3.25%) |
Jan 29, 2021 | 120.25 | 120.73 | 114.42 | 114.77 | 206,000 | -5.05(-4.21%) |
Jan 28, 2021 | 120.92 | 124.64 | 119.28 | 119.82 | 211,300 | +0.44(+0.37%) |
Jan 27, 2021 | 119.50 | 125.92 | 116.76 | 119.38 | 351,508 | -6.49(-5.16%) |
Jan 26, 2021 | 131.02 | 134.95 | 125.20 | 125.87 | 315,745 | -8.33(-6.21%) |
Jan 25, 2021 | 138.13 | 143.72 | 133.37 | 134.20 | 354,903 | +0.95(+0.71%) |
Jan 22, 2021 | 127.51 | 133.81 | 123.70 | 133.25 | 319,000 | +4.41(+3.42%) |
Jan 21, 2021 | 131.13 | 133.03 | 127.17 | 128.84 | 370,696 | -2.64(-2.01%) |
Jan 20, 2021 | 139.25 | 139.73 | 129.83 | 131.48 | 415,476 | +0.39(+0.30%) |
Jan 19, 2021 | 121.47 | 134.41 | 120.00 | 131.09 | 783,605 | +14.45(+12.39%) |
Jan 15, 2021 | 122.47 | 125.00 | 114.50 | 116.64 | 614,700 | -8.65(-6.90%) |
Jan 14, 2021 | 107.10 | 127.74 | 106.00 | 125.29 | 1,049,293 | +29.12(+30.28%) |
Jan 13, 2021 | 96.01 | 96.80 | 95.25 | 96.17 | 131,138 | +0.50(+0.52%) |
Jan 12, 2021 | 93.48 | 96.05 | 93.41 | 95.67 | 125,234 | +2.53(+2.72%) |
Jan 11, 2021 | 91.67 | 93.78 | 91.67 | 93.14 | 143,483 | +0.45(+0.49%) |
Jan 08, 2021 | 91.97 | 94.04 | 91.22 | 92.69 | 207,900 | +1.78(+1.96%) |
Jan 07, 2021 | 89.87 | 91.27 | 88.55 | 90.91 | 113,150 | +1.44(+1.61%) |
Jan 06, 2021 | 88.88 | 91.40 | 88.15 | 89.47 | 240,143 | +1.02(+1.15%) |
Jan 05, 2021 | 85.81 | 89.35 | 85.70 | 88.45 | 118,339 | +2.52(+2.93%) |
Jan 04, 2021 | 87.20 | 88.21 | 85.19 | 85.93 | 154,958 | -0.97(-1.12%) |
Dec 31, 2020 | 86.90 | 86.90 | 86.90 | 72,430 | -1.14(-1.29%) | |
Dec 30, 2020 | 88.20 | 89.82 | 87.76 | 88.04 | 72,430 | -0.12(-0.14%) |
Dec 29, 2020 | 90.07 | 90.29 | 87.20 | 88.16 | 125,174 | -1.20(-1.34%) |
Dec 28, 2020 | 89.56 | 90.40 | 89.04 | 89.36 | 126,755 | +0.39(+0.44%) |
Dec 24, 2020 | 90.82 | 91.77 | 88.70 | 88.97 | 40,900 | -0.99(-1.10%) |
Dec 23, 2020 | 90.13 | 90.77 | 89.80 | 89.96 | 130,391 | +0.57(+0.64%) |
Dec 22, 2020 | 89.05 | 91.09 | 88.37 | 89.39 | 150,850 | +1.21(+1.37%) |
Dec 21, 2020 | 85.56 | 88.89 | 84.94 | 88.18 | 221,209 | +2.05(+2.38%) |
Dec 18, 2020 | 86.57 | 86.76 | 84.05 | 86.13 | 736,300 | +0.68(+0.80%) |
Dec 17, 2020 | 82.41 | 85.81 | 82.41 | 85.45 | 185,748 | +3.23(+3.93%) |
Dec 16, 2020 | 83.99 | 84.70 | 81.31 | 82.22 | 127,148 | -1.33(-1.59%) |
Dec 15, 2020 | 82.07 | 83.56 | 80.79 | 83.55 | 234,594 | +2.30(+2.83%) |
Dec 14, 2020 | 84.40 | 84.80 | 81.13 | 81.25 | 313,198 | -2.65(-3.16%) |
Dec 11, 2020 | 85.91 | 87.22 | 83.29 | 83.90 | 159,100 | -2.55(-2.95%) |
Dec 10, 2020 | 89.52 | 89.52 | 86.04 | 86.45 | 156,994 | -1.99(-2.25%) |
Dec 09, 2020 | 93.98 | 99.81 | 87.32 | 88.44 | 363,044 | -2.01(-2.22%) |
Dec 08, 2020 | 90.83 | 92.28 | 88.78 | 90.45 | 160,845 | -0.78(-0.85%) |
Dec 07, 2020 | 90.99 | 92.91 | 90.01 | 91.23 | 147,125 | +0.76(+0.84%) |
Dec 04, 2020 | 88.24 | 90.96 | 88.00 | 90.47 | 80,500 | +2.23(+2.53%) |
Dec 03, 2020 | 87.68 | 89.20 | 87.61 | 88.24 | 69,242 | +0.78(+0.89%) |
Dec 02, 2020 | 87.24 | 87.73 | 86.01 | 87.46 | 95,419 | +0.13(+0.15%) |
Dec 01, 2020 | 86.19 | 87.56 | 86.07 | 87.33 | 95,322 | +1.94(+2.27%) |
Nov 30, 2020 | 86.02 | 87.07 | 84.89 | 85.39 | 163,390 | -1.27(-1.47%) |
Nov 27, 2020 | 85.47 | 87.05 | 85.47 | 86.66 | 54,700 | +0.95(+1.11%) |
Nov 25, 2020 | 87.79 | 88.73 | 85.27 | 85.71 | 172,100 | -3.20(-3.60%) |
Nov 24, 2020 | 86.59 | 89.34 | 86.23 | 88.91 | 127,259 | +3.07(+3.58%) |
Nov 23, 2020 | 84.18 | 86.71 | 83.70 | 85.84 | 123,480 | +2.54(+3.05%) |
Nov 20, 2020 | 83.06 | 84.00 | 81.78 | 83.30 | 113,800 | -0.01(-0.01%) |
Nov 19, 2020 | 83.18 | 83.68 | 81.68 | 83.31 | 78,381 | +0.50(+0.60%) |
Nov 18, 2020 | 84.61 | 85.03 | 82.80 | 82.81 | 180,585 | -1.36(-1.62%) |
Nov 17, 2020 | 83.46 | 84.52 | 81.52 | 84.17 | 158,008 | +0.59(+0.71%) |
Nov 16, 2020 | 82.07 | 83.66 | 81.40 | 83.58 | 122,992 | +2.36(+2.91%) |
Nov 13, 2020 | 80.36 | 81.34 | 79.55 | 81.22 | 117,900 | +1.50(+1.88%) |
Nov 12, 2020 | 81.35 | 81.35 | 79.28 | 79.72 | 111,578 | -1.62(-1.99%) |
Nov 11, 2020 | 79.98 | 81.35 | 78.87 | 81.34 | 136,736 | +1.36(+1.70%) |
Nov 10, 2020 | 78.77 | 80.48 | 77.81 | 79.98 | 150,198 | +2.03(+2.60%) |
Nov 09, 2020 | 80.50 | 81.60 | 77.84 | 77.95 | 156,448 | +1.25(+1.63%) |
Nov 06, 2020 | 77.62 | 77.77 | 76.26 | 76.70 | 94,300 | -0.92(-1.19%) |
Nov 05, 2020 | 77.25 | 77.82 | 76.68 | 77.62 | 114,190 | +0.75(+0.98%) |
Nov 04, 2020 | 75.82 | 77.52 | 75.70 | 76.87 | 106,139 | +0.39(+0.51%) |
Nov 03, 2020 | 76.85 | 77.77 | 75.30 | 76.48 | 107,607 | +0.47(+0.62%) |
Nov 02, 2020 | 76.90 | 77.63 | 75.13 | 76.01 | 116,476 | -0.35(-0.46%) |
Oct 30, 2020 | 75.95 | 77.04 | 74.74 | 76.36 | 131,100 | +0.41(+0.54%) |
Oct 29, 2020 | 74.94 | 76.59 | 74.10 | 75.95 | 122,164 | +0.92(+1.23%) |
Oct 28, 2020 | 75.17 | 75.64 | 74.50 | 75.03 | 165,699 | -1.36(-1.78%) |
Oct 27, 2020 | 76.00 | 76.70 | 75.33 | 76.39 | 120,840 | +0.28(+0.37%) |
Oct 26, 2020 | 76.48 | 77.12 | 74.98 | 76.11 | 136,511 | -1.40(-1.81%) |
Oct 23, 2020 | 77.19 | 77.59 | 76.05 | 77.51 | 110,200 | +1.13(+1.48%) |
Oct 22, 2020 | 76.44 | 77.00 | 75.00 | 76.38 | 131,804 | +0.45(+0.59%) |
Oct 21, 2020 | 75.84 | 76.72 | 74.79 | 75.93 | 119,177 | +0.42(+0.56%) |
Oct 20, 2020 | 75.79 | 76.13 | 74.87 | 75.51 | 148,410 | +0.51(+0.68%) |
Oct 19, 2020 | 75.49 | 76.13 | 74.43 | 75.00 | 171,168 | +0.00(+0.00%) |
Oct 16, 2020 | 74.20 | 75.50 | 74.20 | 75.00 | 192,000 | +0.97(+1.31%) |
Oct 15, 2020 | 71.33 | 74.15 | 70.71 | 74.03 | 203,844 | +2.40(+3.35%) |
Oct 14, 2020 | 71.60 | 72.91 | 71.37 | 71.63 | 197,646 | +0.18(+0.25%) |
Oct 13, 2020 | 71.62 | 71.62 | 69.35 | 71.45 | 224,878 | -0.12(-0.17%) |
Oct 12, 2020 | 71.22 | 72.29 | 71.10 | 71.57 | 158,200 | +0.43(+0.60%) |
Oct 09, 2020 | 70.61 | 71.78 | 69.76 | 71.14 | 242,800 | +1.64(+2.36%) |
Oct 08, 2020 | 69.99 | 74.56 | 68.21 | 69.50 | 565,084 | +4.26(+6.53%) |
Oct 07, 2020 | 64.62 | 65.83 | 64.62 | 65.24 | 161,491 | +1.15(+1.79%) |
Oct 06, 2020 | 64.11 | 66.02 | 64.01 | 64.09 | 167,186 | +0.54(+0.85%) |
Oct 05, 2020 | 63.70 | 63.98 | 62.83 | 63.55 | 152,040 | +0.58(+0.92%) |
Oct 02, 2020 | 60.20 | 63.17 | 60.08 | 62.97 | 179,100 | +1.43(+2.32%) |
Oct 01, 2020 | 60.21 | 62.04 | 60.21 | 61.54 | 182,516 | +1.53(+2.55%) |
Sep 30, 2020 | 62.10 | 62.39 | 59.58 | 60.01 | 174,452 | -1.90(-3.07%) |
Sep 29, 2020 | 61.21 | 62.33 | 61.19 | 61.91 | 106,902 | +0.39(+0.63%) |
Sep 28, 2020 | 62.27 | 63.31 | 61.38 | 61.52 | 114,872 | -0.20(-0.32%) |
Sep 25, 2020 | 60.13 | 62.09 | 59.66 | 61.72 | 130,300 | +1.39(+2.30%) |
Sep 24, 2020 | 60.90 | 61.83 | 59.13 | 60.33 | 273,685 | -0.88(-1.44%) |
Sep 23, 2020 | 63.12 | 63.69 | 61.20 | 61.21 | 138,178 | -1.91(-3.03%) |
Sep 22, 2020 | 62.42 | 63.32 | 61.25 | 63.12 | 125,977 | +0.88(+1.41%) |
Sep 21, 2020 | 62.00 | 63.31 | 61.55 | 62.24 | 147,066 | -1.18(-1.86%) |
Sep 18, 2020 | 65.00 | 65.00 | 62.89 | 63.42 | 475,200 | -0.99(-1.54%) |
Sep 17, 2020 | 64.03 | 65.28 | 63.52 | 64.41 | 135,246 | -0.78(-1.20%) |
Sep 16, 2020 | 65.82 | 66.88 | 65.01 | 65.19 | 189,950 | +0.34(+0.52%) |
Sep 15, 2020 | 65.13 | 65.69 | 63.58 | 64.85 | 214,526 | +0.26(+0.40%) |
Sep 14, 2020 | 64.48 | 65.82 | 64.05 | 64.59 | 198,701 | +0.64(+1.00%) |
Sep 11, 2020 | 64.44 | 68.17 | 63.71 | 63.95 | 340,900 | -0.48(-0.74%) |
Sep 10, 2020 | 69.50 | 71.41 | 63.19 | 64.43 | 472,837 | -4.57(-6.62%) |
Sep 09, 2020 | 69.50 | 70.29 | 68.41 | 69.00 | 227,428 | +0.02(+0.03%) |
Sep 08, 2020 | 70.96 | 70.96 | 68.96 | 68.98 | 193,553 | -2.89(-4.02%) |
Sep 04, 2020 | 75.89 | 76.75 | 70.68 | 71.87 | 228,800 | -3.27(-4.35%) |
Sep 03, 2020 | 78.23 | 78.40 | 74.74 | 75.14 | 168,361 | -3.26(-4.16%) |
Sep 02, 2020 | 79.01 | 79.68 | 77.53 | 78.40 | 94,115 | -0.36(-0.46%) |
Sep 01, 2020 | 76.01 | 78.87 | 75.78 | 78.76 | 161,909 | +2.37(+3.10%) |
Aug 31, 2020 | 76.60 | 76.98 | 76.02 | 76.39 | 190,659 | -0.48(-0.62%) |
Aug 28, 2020 | 76.74 | 77.03 | 76.13 | 76.87 | 91,500 | +0.79(+1.04%) |
Aug 27, 2020 | 77.22 | 77.36 | 75.20 | 76.08 | 145,003 | -0.58(-0.76%) |
Aug 26, 2020 | 77.87 | 77.87 | 75.71 | 76.66 | 128,905 | -1.46(-1.87%) |
Aug 25, 2020 | 78.39 | 78.70 | 77.02 | 78.12 | 94,008 | -0.17(-0.22%) |
Aug 24, 2020 | 79.33 | 79.47 | 77.21 | 78.29 | 111,312 | -0.18(-0.23%) |
Aug 21, 2020 | 79.25 | 79.47 | 77.27 | 78.47 | 369,200 | -0.92(-1.16%) |
Aug 20, 2020 | 79.72 | 80.56 | 78.50 | 79.39 | 115,877 | -0.92(-1.15%) |
Aug 19, 2020 | 81.14 | 81.65 | 80.21 | 80.31 | 99,187 | -0.56(-0.69%) |
Aug 18, 2020 | 82.12 | 82.23 | 80.47 | 80.87 | 79,056 | -1.11(-1.35%) |
Aug 17, 2020 | 82.18 | 82.90 | 81.07 | 81.98 | 101,355 | +0.65(+0.80%) |
Aug 14, 2020 | 80.70 | 81.68 | 80.20 | 81.33 | 87,000 | +0.43(+0.53%) |
Aug 13, 2020 | 81.61 | 81.72 | 80.73 | 80.90 | 88,872 | -0.46(-0.57%) |
Aug 12, 2020 | 80.24 | 82.03 | 80.15 | 81.36 | 112,267 | +1.82(+2.29%) |
Aug 11, 2020 | 81.11 | 82.83 | 79.00 | 79.54 | 216,016 | -0.72(-0.90%) |
Aug 10, 2020 | 81.05 | 82.06 | 79.89 | 80.26 | 114,278 | -0.79(-0.97%) |
Aug 07, 2020 | 81.70 | 84.00 | 80.26 | 81.05 | 159,700 | -2.05(-2.47%) |
Aug 06, 2020 | 85.81 | 87.00 | 81.67 | 83.10 | 179,679 | -2.71(-3.16%) |
Aug 05, 2020 | 80.00 | 86.53 | 79.80 | 85.81 | 398,489 | +6.66(+8.41%) |
Aug 04, 2020 | 78.07 | 79.66 | 77.11 | 79.15 | 197,488 | +1.31(+1.68%) |
Aug 03, 2020 | 77.06 | 78.30 | 76.00 | 77.84 | 166,410 | +1.29(+1.69%) |
Jul 31, 2020 | 76.96 | 77.05 | 75.02 | 76.55 | 137,200 | -0.60(-0.78%) |
Jul 30, 2020 | 76.80 | 78.27 | 76.51 | 77.15 | 73,545 | -0.54(-0.70%) |
Jul 29, 2020 | 77.10 | 78.56 | 77.10 | 77.69 | 130,553 | +1.00(+1.30%) |
Jul 28, 2020 | 77.41 | 78.22 | 76.54 | 76.69 | 91,447 | -0.81(-1.05%) |
Jul 27, 2020 | 75.09 | 77.69 | 75.09 | 77.50 | 134,397 | +2.21(+2.94%) |
Jul 24, 2020 | 77.22 | 77.22 | 74.65 | 75.29 | 220,000 | -2.32(-2.99%) |
Jul 23, 2020 | 76.68 | 79.98 | 76.32 | 77.61 | 301,532 | +1.28(+1.68%) |
Jul 22, 2020 | 77.85 | 78.97 | 76.07 | 76.33 | 262,355 | -1.98(-2.53%) |
Jul 21, 2020 | 78.40 | 79.55 | 78.03 | 78.31 | 137,075 | +0.22(+0.28%) |
Jul 20, 2020 | 78.00 | 79.35 | 76.71 | 78.09 | 145,991 | +0.09(+0.12%) |
Jul 17, 2020 | 77.34 | 79.08 | 77.27 | 78.00 | 155,700 | +0.73(+0.94%) |
Jul 16, 2020 | 77.14 | 77.58 | 76.61 | 77.27 | 101,044 | -0.39(-0.50%) |
Jul 15, 2020 | 77.49 | 78.45 | 76.87 | 77.66 | 176,997 | +2.05(+2.71%) |
Jul 14, 2020 | 74.06 | 75.80 | 74.06 | 75.61 | 109,286 | +1.20(+1.61%) |
Jul 13, 2020 | 77.01 | 77.86 | 74.37 | 74.41 | 192,539 | -2.01(-2.63%) |
Jul 10, 2020 | 76.47 | 76.78 | 75.50 | 76.42 | 131,800 | +0.49(+0.65%) |
Jul 09, 2020 | 77.98 | 78.47 | 75.38 | 75.93 | 183,777 | -1.58(-2.04%) |
Jul 08, 2020 | 77.90 | 79.04 | 76.82 | 77.51 | 144,243 | -0.23(-0.30%) |
Jul 07, 2020 | 77.37 | 79.41 | 77.37 | 77.74 | 213,101 | -0.02(-0.03%) |
Jul 06, 2020 | 78.85 | 79.80 | 77.12 | 77.76 | 153,179 | +0.05(+0.06%) |
Jul 02, 2020 | 77.00 | 78.53 | 76.70 | 77.71 | 166,400 | +1.61(+2.12%) |
Jul 01, 2020 | 79.49 | 80.04 | 75.78 | 76.10 | 269,276 | -3.53(-4.43%) |
Jun 30, 2020 | 78.30 | 80.77 | 77.33 | 79.63 | 413,901 | +1.31(+1.67%) |
Jun 29, 2020 | 77.55 | 80.11 | 77.00 | 78.32 | 279,344 | +1.30(+1.69%) |
Jun 26, 2020 | 78.20 | 79.41 | 75.81 | 77.02 | 471,000 | -1.83(-2.32%) |
Jun 25, 2020 | 73.50 | 78.85 | 73.09 | 78.85 | 597,623 | +7.05(+9.82%) |
Jun 24, 2020 | 75.24 | 75.90 | 69.12 | 71.80 | 571,557 | -0.11(-0.15%) |
Jun 23, 2020 | 71.01 | 72.33 | 70.17 | 71.91 | 391,129 | +2.32(+3.33%) |
Jun 22, 2020 | 67.81 | 69.91 | 67.59 | 69.59 | 352,302 | +2.00(+2.96%) |
Jun 19, 2020 | 70.90 | 71.17 | 67.56 | 67.59 | 589,600 | -2.14(-3.07%) |
Jun 18, 2020 | 69.36 | 70.75 | 67.98 | 69.73 | 136,020 | +0.31(+0.45%) |
Jun 17, 2020 | 71.19 | 71.60 | 69.35 | 69.42 | 138,251 | -1.82(-2.55%) |
Jun 16, 2020 | 71.40 | 72.81 | 70.00 | 71.24 | 187,009 | +2.52(+3.67%) |
Jun 15, 2020 | 68.15 | 69.77 | 67.78 | 68.72 | 322,790 | -0.85(-1.22%) |
Jun 12, 2020 | 70.00 | 71.44 | 67.79 | 69.57 | 246,800 | +2.04(+3.02%) |
Jun 11, 2020 | 70.83 | 70.83 | 67.21 | 67.53 | 300,554 | -5.74(-7.83%) |
Jun 10, 2020 | 73.70 | 74.68 | 71.38 | 73.27 | 228,203 | -0.20(-0.27%) |
Jun 09, 2020 | 74.51 | 74.51 | 72.72 | 73.47 | 263,412 | -2.05(-2.71%) |
Jun 08, 2020 | 77.91 | 79.54 | 75.03 | 75.52 | 290,190 | -0.89(-1.16%) |
Jun 05, 2020 | 77.94 | 79.45 | 75.85 | 76.41 | 233,000 | +0.65(+0.86%) |
Jun 04, 2020 | 73.43 | 76.35 | 72.26 | 75.76 | 209,494 | +2.12(+2.88%) |
Jun 03, 2020 | 72.82 | 74.23 | 72.01 | 73.64 | 182,917 | +2.06(+2.88%) |
Jun 02, 2020 | 69.67 | 72.36 | 69.25 | 71.58 | 213,396 | +2.38(+3.44%) |