Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.98 | 52.21 | 51.32 | 52.07 | 9,559,066 | -0.52(-0.98%) |
May 27, 2021 | 52.16 | 52.68 | 51.79 | 52.59 | 9,363,605 | +0.61(+1.18%) |
May 26, 2021 | 52.26 | 52.56 | 51.74 | 51.98 | 9,291,851 | -0.52(-0.99%) |
May 25, 2021 | 51.98 | 53.15 | 51.65 | 52.49 | 11,690,762 | -0.24(-0.45%) |
May 24, 2021 | 54.38 | 54.56 | 52.16 | 52.73 | 12,115,520 | -2.82(-5.08%) |
May 21, 2021 | 53.86 | 55.79 | 53.62 | 55.55 | 12,866,645 | +0.89(+1.64%) |
May 20, 2021 | 57.24 | 57.34 | 54.19 | 54.66 | 17,643,840 | -3.39(-5.83%) |
May 19, 2021 | 61.24 | 61.48 | 57.86 | 58.04 | 23,534,070 | -0.19(-0.32%) |
May 18, 2021 | 56.54 | 58.40 | 55.93 | 58.23 | 12,348,915 | +1.13(+1.98%) |
May 17, 2021 | 57.01 | 58.61 | 56.61 | 57.10 | 14,631,884 | +0.99(+1.76%) |
May 14, 2021 | 58.19 | 58.51 | 55.55 | 56.12 | 18,575,512 | -3.95(-6.58%) |
May 13, 2021 | 59.74 | 61.48 | 58.28 | 60.07 | 24,886,090 | -1.36(-2.22%) |
May 12, 2021 | 59.74 | 61.95 | 58.47 | 61.43 | 34,377,768 | +4.42(+7.76%) |
May 11, 2021 | 60.02 | 60.40 | 56.63 | 57.01 | 27,514,826 | +0.19(+0.33%) |
May 10, 2021 | 53.48 | 56.92 | 53.44 | 56.82 | 14,366,427 | +4.00(+7.57%) |
May 07, 2021 | 52.73 | 53.39 | 51.65 | 52.82 | 16,110,969 | -1.36(-2.52%) |
May 06, 2021 | 55.60 | 56.73 | 54.09 | 54.19 | 17,149,302 | -1.22(-2.21%) |
May 05, 2021 | 53.81 | 55.83 | 53.39 | 55.41 | 13,151,128 | +0.56(+1.03%) |
May 04, 2021 | 53.29 | 56.73 | 53.11 | 54.85 | 27,498,234 | +2.82(+5.43%) |
May 03, 2021 | 50.71 | 52.31 | 50.33 | 52.02 | 9,620,525 | +0.80(+1.56%) |
Apr 30, 2021 | 51.41 | 51.69 | 50.24 | 51.22 | 11,468,927 | +0.99(+1.97%) |
Apr 29, 2021 | 49.30 | 51.79 | 49.11 | 50.24 | 14,158,510 | -0.61(-1.20%) |
Apr 28, 2021 | 50.42 | 51.08 | 50.00 | 50.85 | 9,659,974 | +0.56(+1.12%) |
Apr 27, 2021 | 49.48 | 50.71 | 49.44 | 50.28 | 12,870,652 | +0.66(+1.33%) |
Apr 26, 2021 | 50.52 | 50.89 | 49.53 | 49.62 | 13,158,375 | -1.03(-2.04%) |
Apr 23, 2021 | 52.31 | 52.35 | 50.00 | 50.66 | 12,972,529 | -1.98(-3.75%) |
Apr 22, 2021 | 50.99 | 53.20 | 50.52 | 52.64 | 22,946,550 | +1.83(+3.61%) |
Apr 21, 2021 | 52.78 | 53.29 | 50.71 | 50.80 | 13,520,555 | -1.36(-2.61%) |
Apr 20, 2021 | 51.32 | 53.06 | 50.75 | 52.16 | 15,254,800 | +1.08(+2.12%) |
Apr 19, 2021 | 50.42 | 51.93 | 49.86 | 51.08 | 16,965,440 | +1.41(+2.84%) |
Apr 16, 2021 | 49.72 | 50.52 | 49.58 | 49.67 | 10,628,686 | -0.14(-0.28%) |
Apr 15, 2021 | 50.85 | 50.94 | 49.67 | 49.81 | 16,068,369 | -2.45(-4.68%) |
Apr 14, 2021 | 50.33 | 52.64 | 50.28 | 52.26 | 14,358,396 | +1.83(+3.64%) |
Apr 13, 2021 | 51.51 | 51.65 | 50.24 | 50.42 | 12,357,482 | -1.88(-3.60%) |
Apr 12, 2021 | 52.54 | 53.20 | 52.07 | 52.31 | 10,279,877 | +0.24(+0.45%) |
Apr 09, 2021 | 53.72 | 54.05 | 51.98 | 52.07 | 15,663,434 | -0.94(-1.77%) |
Apr 08, 2021 | 53.25 | 53.72 | 52.96 | 53.01 | 11,088,161 | -1.74(-3.18%) |
Apr 07, 2021 | 55.36 | 55.88 | 54.33 | 54.75 | 11,662,665 | -0.47(-0.85%) |
Apr 06, 2021 | 55.22 | 55.55 | 54.14 | 55.22 | 11,873,810 | +0.14(+0.26%) |
Apr 05, 2021 | 57.15 | 57.29 | 54.61 | 55.08 | 14,695,734 | -3.43(-5.87%) |
Apr 01, 2021 | 59.46 | 59.57 | 58.47 | 58.51 | 15,514,362 | -3.20(-5.18%) |
Mar 31, 2021 | 63.59 | 63.78 | 60.73 | 61.71 | 17,103,822 | -2.96(-4.58%) |
Mar 30, 2021 | 64.96 | 66.42 | 64.35 | 64.68 | 13,785,609 | +0.94(+1.48%) |
Mar 29, 2021 | 64.02 | 65.85 | 63.08 | 63.74 | 19,938,956 | +0.09(+0.15%) |
Mar 26, 2021 | 66.84 | 67.78 | 63.50 | 63.64 | 23,068,216 | -3.01(-4.52%) |
Mar 25, 2021 | 67.59 | 69.24 | 65.66 | 66.65 | 29,596,978 | +0.33(+0.50%) |
Mar 24, 2021 | 62.28 | 66.46 | 62.28 | 66.32 | 19,965,006 | +3.15(+4.99%) |
Mar 23, 2021 | 61.71 | 63.64 | 60.87 | 63.17 | 21,524,096 | +0.85(+1.36%) |
Mar 22, 2021 | 64.49 | 64.49 | 61.01 | 62.33 | 17,577,426 | -3.57(-5.42%) |
Mar 19, 2021 | 66.89 | 68.30 | 65.01 | 65.90 | 25,409,848 | -0.85(-1.27%) |
Mar 18, 2021 | 64.02 | 67.03 | 63.41 | 66.75 | 21,600,538 | +5.60(+9.15%) |
Mar 17, 2021 | 63.74 | 64.77 | 60.02 | 61.15 | 25,400,866 | -0.75(-1.22%) |
Mar 16, 2021 | 61.57 | 62.80 | 59.78 | 61.90 | 19,693,906 | -1.03(-1.64%) |
Mar 15, 2021 | 64.86 | 65.90 | 62.84 | 62.94 | 13,360,146 | -2.07(-3.18%) |
Mar 12, 2021 | 65.99 | 67.50 | 64.96 | 65.01 | 20,883,968 | +1.55(+2.45%) |
Mar 11, 2021 | 65.01 | 65.62 | 62.33 | 63.45 | 23,616,534 | -4.75(-6.97%) |
Mar 10, 2021 | 64.82 | 68.72 | 64.58 | 68.20 | 28,075,926 | +0.52(+0.76%) |
Mar 09, 2021 | 71.03 | 71.40 | 66.18 | 67.69 | 33,533,204 | -9.08(-11.83%) |
Mar 08, 2021 | 71.17 | 77.05 | 69.80 | 76.77 | 39,106,252 | +6.02(+8.51%) |
Mar 05, 2021 | 72.16 | 78.93 | 70.09 | 70.74 | 64,488,260 | -3.39(-4.57%) |
Mar 04, 2021 | 70.98 | 76.95 | 68.72 | 74.13 | 68,385,680 | +3.48(+4.93%) |
Mar 03, 2021 | 65.76 | 70.74 | 65.15 | 70.65 | 34,637,960 | +5.64(+8.68%) |
Mar 02, 2021 | 61.71 | 65.19 | 61.62 | 65.01 | 16,231,108 | +2.96(+4.78%) |
Mar 01, 2021 | 64.82 | 65.76 | 61.81 | 62.04 | 20,189,876 | -6.07(-8.91%) |
Feb 26, 2021 | 67.08 | 70.37 | 64.91 | 68.11 | 46,028,436 | -1.03(-1.50%) |
Feb 25, 2021 | 64.16 | 70.04 | 62.61 | 69.15 | 39,869,880 | +6.63(+10.61%) |
Feb 24, 2021 | 65.85 | 67.45 | 62.33 | 62.51 | 24,482,982 | -1.60(-2.49%) |
Feb 23, 2021 | 67.03 | 70.37 | 63.12 | 64.11 | 41,068,812 | +0.52(+0.81%) |
Feb 22, 2021 | 61.38 | 63.69 | 60.68 | 63.59 | 21,758,448 | +4.61(+7.81%) |
Feb 19, 2021 | 57.48 | 59.55 | 57.43 | 58.99 | 13,989,777 | +0.75(+1.29%) |
Feb 18, 2021 | 59.41 | 60.35 | 57.86 | 58.23 | 18,525,426 | +0.75(+1.31%) |
Feb 17, 2021 | 58.23 | 59.41 | 57.34 | 57.48 | 17,014,436 | +0.85(+1.50%) |
Feb 16, 2021 | 55.79 | 57.29 | 55.32 | 56.63 | 11,783,559 | +0.38(+0.67%) |
Feb 12, 2021 | 57.57 | 58.19 | 56.12 | 56.26 | 10,252,052 | -0.89(-1.56%) |
Feb 11, 2021 | 57.29 | 58.51 | 56.96 | 57.15 | 14,710,125 | -0.94(-1.62%) |
Feb 10, 2021 | 56.96 | 59.83 | 56.73 | 58.09 | 20,024,154 | +0.38(+0.65%) |
Feb 09, 2021 | 58.23 | 58.23 | 57.10 | 57.72 | 9,850,019 | +0.05(+0.08%) |
Feb 08, 2021 | 57.95 | 58.89 | 57.62 | 57.67 | 9,256,782 | -1.18(-2.00%) |
Feb 05, 2021 | 58.99 | 59.93 | 58.33 | 58.84 | 9,960,137 | -0.61(-1.03%) |
Feb 04, 2021 | 60.82 | 61.67 | 59.46 | 59.46 | 9,879,700 | -2.16(-3.51%) |
Feb 03, 2021 | 59.78 | 61.71 | 59.55 | 61.62 | 11,236,306 | +0.61(+1.00%) |
Feb 02, 2021 | 62.28 | 62.37 | 60.26 | 61.01 | 12,197,318 | -3.01(-4.70%) |
Feb 01, 2021 | 66.93 | 68.30 | 63.45 | 64.02 | 17,783,538 | -5.17(-7.48%) |
Jan 29, 2021 | 66.18 | 70.42 | 65.52 | 69.19 | 23,639,992 | +4.05(+6.21%) |
Jan 28, 2021 | 65.62 | 65.99 | 62.00 | 65.15 | 17,258,400 | -1.03(-1.56%) |
Jan 27, 2021 | 62.51 | 67.50 | 62.51 | 66.18 | 22,714,082 | +4.99(+8.15%) |
Jan 26, 2021 | 61.10 | 62.04 | 60.58 | 61.20 | 9,473,942 | -0.09(-0.15%) |
Jan 25, 2021 | 61.05 | 65.43 | 60.26 | 61.29 | 21,482,868 | -1.74(-2.76%) |
Jan 22, 2021 | 63.17 | 63.50 | 62.47 | 63.03 | 7,884,121 | +0.56(+0.90%) |
Jan 21, 2021 | 63.36 | 64.11 | 62.09 | 62.47 | 9,872,458 | -1.65(-2.57%) |
Jan 20, 2021 | 66.46 | 66.75 | 63.50 | 64.11 | 13,789,953 | -4.75(-6.90%) |
Jan 19, 2021 | 70.37 | 71.17 | 68.53 | 68.86 | 9,434,499 | -3.20(-4.44%) |
Jan 15, 2021 | 70.60 | 72.91 | 69.85 | 72.06 | 13,092,751 | +1.69(+2.41%) |
Jan 14, 2021 | 68.96 | 70.70 | 68.30 | 70.37 | 7,472,788 | +1.03(+1.49%) |
Jan 13, 2021 | 70.56 | 70.93 | 68.72 | 69.33 | 8,865,341 | -1.32(-1.86%) |
Jan 12, 2021 | 70.32 | 72.53 | 69.57 | 70.65 | 11,823,501 | +0.28(+0.40%) |
Jan 11, 2021 | 69.38 | 70.79 | 68.58 | 70.37 | 14,337,267 | +2.92(+4.32%) |
Jan 08, 2021 | 68.63 | 70.13 | 67.22 | 67.45 | 18,536,428 | -2.59(-3.69%) |
Jan 07, 2021 | 73.66 | 73.66 | 69.52 | 70.04 | 12,701,070 | -5.64(-7.46%) |
Jan 06, 2021 | 76.01 | 76.81 | 72.63 | 75.68 | 21,728,576 | +3.01(+4.14%) |
Jan 05, 2021 | 75.26 | 75.26 | 72.58 | 72.67 | 10,596,576 | -1.83(-2.46%) |
Jan 04, 2021 | 70.56 | 77.33 | 70.46 | 74.51 | 18,941,792 | +3.10(+4.35%) |
Dec 31, 2020 | 71.40 | 71.40 | 71.40 | 5,950,947 | -0.61(-0.85%) | |
Dec 30, 2020 | 71.22 | 72.49 | 70.98 | 72.01 | 5,950,947 | +0.00(+0.00%) |
Dec 29, 2020 | 71.31 | 72.72 | 70.84 | 72.01 | 10,342,305 | -0.19(-0.26%) |
Dec 28, 2020 | 72.53 | 73.90 | 71.87 | 72.20 | 8,182,602 | -2.26(-3.03%) |
Dec 24, 2020 | 75.26 | 75.35 | 74.13 | 74.46 | 4,195,166 | -0.99(-1.31%) |
Dec 23, 2020 | 74.37 | 75.59 | 74.08 | 75.45 | 6,890,123 | +1.08(+1.45%) |
Dec 22, 2020 | 74.32 | 76.48 | 73.66 | 74.37 | 9,812,703 | -0.05(-0.06%) |
Dec 21, 2020 | 76.72 | 78.79 | 74.55 | 74.41 | 14,646,093 | -0.14(-0.19%) |
Dec 18, 2020 | 73.43 | 76.30 | 73.21 | 74.55 | 10,083,315 | +0.71(+0.96%) |
Dec 17, 2020 | 74.18 | 75.07 | 73.71 | 73.85 | 6,414,926 | -1.55(-2.06%) |
Dec 16, 2020 | 76.34 | 77.14 | 74.79 | 75.40 | 8,410,444 | -1.27(-1.66%) |
Dec 15, 2020 | 77.38 | 79.16 | 76.67 | 76.67 | 8,130,747 | -2.45(-3.09%) |
Dec 14, 2020 | 79.96 | 80.01 | 77.57 | 79.12 | 8,959,313 | -1.79(-2.21%) |
Dec 11, 2020 | 81.75 | 83.68 | 80.86 | 80.90 | 11,521,268 | +0.47(+0.58%) |
Dec 10, 2020 | 83.16 | 84.06 | 79.49 | 80.43 | 13,407,111 | -0.89(-1.10%) |
Dec 09, 2020 | 76.34 | 82.22 | 76.15 | 81.33 | 17,079,160 | +5.13(+6.73%) |
Dec 08, 2020 | 77.33 | 78.74 | 75.97 | 76.20 | 7,144,098 | -1.13(-1.46%) |
Dec 07, 2020 | 78.18 | 78.32 | 76.72 | 77.33 | 6,571,755 | -0.94(-1.20%) |
Dec 04, 2020 | 79.31 | 79.82 | 78.22 | 78.27 | 6,538,903 | -0.94(-1.19%) |
Dec 03, 2020 | 79.45 | 79.87 | 78.04 | 79.21 | 7,316,913 | -0.38(-0.47%) |
Dec 02, 2020 | 80.90 | 82.41 | 79.35 | 79.59 | 8,360,212 | -0.33(-0.41%) |
Dec 01, 2020 | 81.33 | 82.22 | 78.55 | 79.92 | 10,994,880 | -3.34(-4.01%) |
Nov 30, 2020 | 83.44 | 87.30 | 82.88 | 83.26 | 11,274,557 | -0.47(-0.56%) |
Nov 27, 2020 | 84.39 | 84.67 | 82.69 | 83.73 | 4,977,475 | -2.30(-2.68%) |
Nov 25, 2020 | 86.83 | 87.62 | 85.51 | 86.03 | 7,368,259 | -1.69(-1.93%) |
Nov 24, 2020 | 90.50 | 92.33 | 87.25 | 87.73 | 9,516,152 | -3.81(-4.16%) |
Nov 23, 2020 | 90.59 | 93.79 | 89.37 | 91.54 | 8,185,875 | -0.05(-0.05%) |
Nov 20, 2020 | 89.84 | 91.63 | 89.14 | 91.58 | 7,429,401 | +1.88(+2.10%) |
Nov 19, 2020 | 92.48 | 93.13 | 89.42 | 89.70 | 8,696,893 | -2.26(-2.46%) |
Nov 18, 2020 | 90.45 | 91.96 | 88.90 | 91.96 | 9,294,151 | +2.12(+2.36%) |
Nov 17, 2020 | 88.85 | 90.55 | 88.57 | 89.84 | 8,371,588 | +0.71(+0.79%) |
Nov 16, 2020 | 91.44 | 92.10 | 88.76 | 89.14 | 9,000,067 | -2.07(-2.27%) |
Nov 13, 2020 | 92.05 | 94.22 | 90.62 | 91.21 | 11,173,802 | -2.40(-2.56%) |
Nov 12, 2020 | 91.49 | 94.83 | 90.17 | 93.61 | 15,001,060 | +1.22(+1.32%) |
Nov 11, 2020 | 96.47 | 96.85 | 91.91 | 92.38 | 14,057,787 | -6.59(-6.65%) |
Nov 10, 2020 | 97.27 | 101.84 | 95.86 | 98.97 | 27,382,338 | +4.99(+5.31%) |
Nov 09, 2020 | 86.03 | 94.40 | 84.57 | 93.98 | 24,391,702 | +5.41(+6.11%) |
Nov 06, 2020 | 89.61 | 92.95 | 87.96 | 88.57 | 19,197,534 | -0.33(-0.37%) |
Nov 05, 2020 | 89.80 | 91.25 | 87.82 | 88.90 | 18,443,054 | -7.43(-7.71%) |
Nov 04, 2020 | 100.43 | 102.50 | 94.12 | 96.33 | 25,354,132 | -15.05(-13.51%) |
Nov 03, 2020 | 114.87 | 116.18 | 108.42 | 111.39 | 18,213,988 | -5.97(-5.09%) |
Nov 02, 2020 | 115.01 | 121.26 | 112.66 | 117.36 | 18,134,538 | -0.38(-0.32%) |
Oct 30, 2020 | 112.23 | 120.93 | 111.21 | 117.73 | 27,040,434 | +7.86(+7.15%) |
Oct 29, 2020 | 114.11 | 114.82 | 105.88 | 109.88 | 16,268,382 | -6.07(-5.23%) |
Oct 28, 2020 | 108.89 | 116.23 | 108.19 | 115.95 | 21,294,138 | +12.18(+11.74%) |
Oct 27, 2020 | 105.18 | 106.63 | 102.87 | 103.77 | 12,569,328 | -2.45(-2.30%) |
Oct 26, 2020 | 104.24 | 110.30 | 101.18 | 106.21 | 17,956,988 | +4.61(+4.54%) |
Oct 23, 2020 | 101.60 | 104.94 | 101.56 | 101.60 | 10,360,900 | -0.71(-0.69%) |
Oct 22, 2020 | 101.41 | 106.02 | 100.43 | 102.31 | 15,513,916 | -0.05(-0.05%) |
Oct 21, 2020 | 101.79 | 102.87 | 98.97 | 102.35 | 13,347,051 | +0.33(+0.32%) |
Oct 20, 2020 | 101.84 | 103.72 | 98.59 | 102.03 | 15,758,134 | -0.75(-0.73%) |
Oct 19, 2020 | 96.05 | 103.86 | 95.02 | 102.78 | 15,407,666 | +4.75(+4.85%) |
Oct 16, 2020 | 94.73 | 98.36 | 93.28 | 98.03 | 10,430,738 | +1.51(+1.56%) |
Oct 15, 2020 | 99.20 | 99.91 | 95.82 | 96.52 | 14,498,234 | +2.02(+2.14%) |
Oct 14, 2020 | 91.44 | 96.24 | 90.50 | 94.50 | 14,998,029 | +2.30(+2.50%) |
Oct 13, 2020 | 90.55 | 93.56 | 89.84 | 92.19 | 12,305,496 | -0.09(-0.10%) |
Oct 12, 2020 | 96.47 | 97.65 | 89.14 | 92.29 | 18,290,728 | -9.41(-9.25%) |
Oct 09, 2020 | 104.61 | 105.08 | 101.55 | 101.70 | 9,138,647 | -4.80(-4.50%) |
Oct 08, 2020 | 105.51 | 107.81 | 105.36 | 106.49 | 8,105,054 | -1.79(-1.65%) |
Oct 07, 2020 | 110.92 | 111.62 | 107.29 | 108.28 | 10,840,952 | -6.02(-5.27%) |
Oct 06, 2020 | 109.46 | 115.34 | 107.25 | 114.30 | 18,252,236 | +5.83(+5.38%) |
Oct 05, 2020 | 113.36 | 113.45 | 108.05 | 108.47 | 9,819,335 | -7.29(-6.30%) |
Oct 02, 2020 | 113.92 | 116.94 | 109.74 | 115.76 | 23,451,334 | +8.84(+8.27%) |
Oct 01, 2020 | 107.48 | 109.79 | 106.16 | 106.92 | 14,814,115 | -5.27(-4.70%) |
Sep 30, 2020 | 114.40 | 114.72 | 108.23 | 112.19 | 17,565,190 | -2.45(-2.13%) |
Sep 29, 2020 | 113.74 | 115.34 | 112.47 | 114.63 | 10,893,977 | +1.46(+1.29%) |
Sep 28, 2020 | 113.92 | 117.55 | 113.08 | 113.17 | 15,591,056 | -7.39(-6.13%) |
Sep 25, 2020 | 128.98 | 131.24 | 119.38 | 120.56 | 19,776,154 | -9.12(-7.04%) |
Sep 24, 2020 | 135.33 | 135.89 | 124.70 | 129.68 | 27,250,804 | -2.02(-1.54%) |
Sep 23, 2020 | 120.98 | 132.69 | 120.70 | 131.71 | 21,161,514 | +11.19(+9.29%) |
Sep 22, 2020 | 123.94 | 129.02 | 119.62 | 120.51 | 15,666,437 | -7.01(-5.50%) |
Sep 21, 2020 | 134.90 | 138.38 | 127.42 | 127.52 | 24,134,038 | -1.74(-1.35%) |
Sep 18, 2020 | 122.58 | 135.00 | 121.99 | 129.26 | 25,135,388 | +4.99(+4.01%) |
Sep 17, 2020 | 127.94 | 129.12 | 121.69 | 124.27 | 23,342,400 | +5.36(+4.51%) |
Sep 16, 2020 | 112.51 | 119.19 | 111.81 | 118.91 | 15,365,154 | +5.55(+4.90%) |
Sep 15, 2020 | 113.60 | 115.71 | 111.57 | 113.36 | 13,508,747 | -5.17(-4.36%) |
Sep 14, 2020 | 119.57 | 121.45 | 115.57 | 118.53 | 15,300,124 | -6.40(-5.12%) |
Sep 11, 2020 | 119.66 | 129.82 | 118.51 | 124.93 | 25,635,028 | +2.59(+2.11%) |
Sep 10, 2020 | 111.72 | 124.65 | 110.16 | 122.34 | 21,362,552 | +6.63(+5.73%) |
Sep 09, 2020 | 118.91 | 122.39 | 112.51 | 115.71 | 16,083,015 | -10.96(-8.65%) |
Sep 08, 2020 | 124.04 | 127.05 | 116.98 | 126.67 | 25,612,794 | +15.76(+14.21%) |
Sep 04, 2020 | 108.33 | 123.90 | 104.75 | 110.92 | 44,183,000 | +4.23(+3.97%) |
Sep 03, 2020 | 96.62 | 109.32 | 96.29 | 106.68 | 36,521,448 | +14.21(+15.36%) |
Sep 02, 2020 | 92.05 | 98.07 | 91.96 | 92.48 | 16,620,312 | -2.73(-2.87%) |
Sep 01, 2020 | 97.65 | 99.39 | 95.11 | 95.20 | 10,320,878 | -5.22(-5.20%) |
Aug 31, 2020 | 102.26 | 102.73 | 98.40 | 100.43 | 10,356,467 | -2.35(-2.29%) |
Aug 28, 2020 | 103.15 | 104.56 | 102.17 | 102.78 | 7,634,045 | -1.74(-1.67%) |
Aug 27, 2020 | 102.31 | 106.96 | 101.46 | 104.52 | 13,475,125 | +1.03(+1.00%) |
Aug 26, 2020 | 109.17 | 109.32 | 103.30 | 103.48 | 10,258,334 | -7.10(-6.42%) |
Aug 25, 2020 | 114.21 | 114.77 | 110.54 | 110.59 | 6,187,333 | -2.63(-2.33%) |
Aug 24, 2020 | 111.43 | 116.14 | 110.35 | 113.22 | 7,903,752 | -2.21(-1.92%) |
Aug 21, 2020 | 117.73 | 118.49 | 114.87 | 115.43 | 7,037,673 | -2.45(-2.07%) |
Aug 20, 2020 | 124.13 | 124.65 | 117.22 | 117.88 | 7,089,588 | -5.17(-4.21%) |
Aug 19, 2020 | 120.65 | 123.61 | 119.19 | 123.05 | 6,928,856 | +2.40(+1.99%) |
Aug 18, 2020 | 122.72 | 124.74 | 119.95 | 120.65 | 4,915,699 | -3.53(-2.84%) |
Aug 17, 2020 | 126.06 | 126.53 | 123.71 | 124.18 | 2,261,797 | -4.70(-3.65%) |
Aug 14, 2020 | 127.47 | 130.76 | 127.00 | 128.88 | 2,973,385 | +0.71(+0.55%) |
Aug 13, 2020 | 128.18 | 129.59 | 124.89 | 128.18 | 4,217,325 | -0.71(-0.55%) |
Aug 12, 2020 | 136.17 | 136.41 | 127.47 | 128.88 | 4,531,419 | -8.70(-6.32%) |
Aug 11, 2020 | 134.06 | 140.64 | 131.94 | 137.59 | 4,415,991 | +4.94(+3.72%) |
Aug 10, 2020 | 130.06 | 137.59 | 129.82 | 132.65 | 4,396,337 | +2.35(+1.81%) |
Aug 07, 2020 | 127.00 | 133.59 | 125.83 | 130.29 | 4,990,566 | +4.23(+3.36%) |
Aug 06, 2020 | 131.94 | 132.65 | 125.59 | 126.06 | 3,973,229 | -5.41(-4.11%) |
Aug 05, 2020 | 131.71 | 133.12 | 130.76 | 131.47 | 2,345,122 | -0.71(-0.53%) |
Aug 04, 2020 | 135.00 | 135.94 | 132.18 | 132.18 | 2,878,461 | -1.88(-1.40%) |
Aug 03, 2020 | 136.17 | 136.41 | 132.65 | 134.06 | 3,561,086 | -5.41(-3.88%) |
Jul 31, 2020 | 139.47 | 147.93 | 139.23 | 139.47 | 4,853,183 | -7.76(-5.27%) |
Jul 30, 2020 | 153.58 | 155.46 | 146.52 | 147.23 | 4,490,851 | -2.35(-1.57%) |
Jul 29, 2020 | 152.40 | 153.34 | 148.17 | 149.58 | 2,722,960 | -5.41(-3.49%) |
Jul 28, 2020 | 150.99 | 155.69 | 149.81 | 154.99 | 2,952,805 | +5.64(+3.78%) |
Jul 27, 2020 | 154.99 | 156.40 | 148.87 | 149.34 | 3,471,113 | -8.70(-5.51%) |
Jul 24, 2020 | 160.87 | 165.57 | 155.46 | 158.05 | 7,203,059 | +4.47(+2.91%) |
Jul 23, 2020 | 143.23 | 156.16 | 142.05 | 153.58 | 5,847,334 | +11.29(+7.93%) |
Jul 22, 2020 | 143.23 | 146.52 | 140.88 | 142.29 | 3,152,047 | -1.65(-1.14%) |
Jul 21, 2020 | 137.12 | 145.35 | 137.12 | 143.94 | 4,299,044 | +4.23(+3.03%) |
Jul 20, 2020 | 151.46 | 153.81 | 138.53 | 139.70 | 4,183,888 | -13.41(-8.76%) |
Jul 17, 2020 | 152.17 | 156.87 | 150.99 | 153.11 | 3,050,021 | -0.23(-0.15%) |
Jul 16, 2020 | 155.22 | 159.22 | 152.17 | 153.34 | 4,152,018 | +3.29(+2.19%) |
Jul 15, 2020 | 148.87 | 156.16 | 146.99 | 150.05 | 4,475,982 | -0.94(-0.62%) |
Jul 14, 2020 | 158.75 | 164.87 | 150.28 | 150.99 | 8,881,675 | -3.29(-2.13%) |
Jul 13, 2020 | 140.64 | 155.93 | 135.94 | 154.28 | 7,154,439 | +8.94(+6.15%) |
Jul 10, 2020 | 148.87 | 153.58 | 145.11 | 145.35 | 3,518,989 | -3.29(-2.22%) |
Jul 09, 2020 | 149.34 | 156.64 | 147.23 | 148.64 | 4,882,307 | -3.76(-2.47%) |
Jul 08, 2020 | 156.16 | 158.99 | 152.40 | 152.40 | 3,330,989 | -5.88(-3.71%) |
Jul 07, 2020 | 156.40 | 159.22 | 150.99 | 158.28 | 4,031,521 | +2.59(+1.66%) |
Jul 06, 2020 | 161.57 | 161.57 | 154.28 | 155.69 | 3,749,196 | -12.23(-7.28%) |
Jul 02, 2020 | 166.51 | 168.87 | 163.69 | 167.93 | 3,256,358 | -3.53(-2.06%) |
Jul 01, 2020 | 177.57 | 178.74 | 169.10 | 171.45 | 3,570,518 | -6.35(-3.57%) |
Jun 30, 2020 | 189.09 | 189.56 | 176.39 | 177.80 | 3,009,496 | -11.52(-6.09%) |
Jun 29, 2020 | 195.68 | 202.26 | 188.86 | 189.33 | 3,411,624 | -5.88(-3.01%) |
Jun 26, 2020 | 182.98 | 196.38 | 182.51 | 195.21 | 4,214,784 | +13.17(+7.23%) |
Jun 25, 2020 | 187.44 | 193.56 | 181.57 | 182.04 | 3,561,686 | -5.17(-2.76%) |
Jun 24, 2020 | 178.74 | 190.97 | 175.69 | 187.21 | 5,302,592 | +10.35(+5.85%) |
Jun 23, 2020 | 177.57 | 178.98 | 171.69 | 176.86 | 3,205,189 | -4.70(-2.59%) |
Jun 22, 2020 | 188.39 | 189.09 | 181.09 | 181.57 | 2,344,092 | -6.59(-3.50%) |
Jun 19, 2020 | 182.27 | 192.38 | 181.57 | 188.15 | 2,981,242 | +0.24(+0.13%) |
Jun 18, 2020 | 190.50 | 192.38 | 187.44 | 187.92 | 1,909,909 | -1.65(-0.87%) |
Jun 17, 2020 | 187.92 | 191.91 | 185.09 | 189.56 | 2,599,583 | -2.12(-1.10%) |
Jun 16, 2020 | 188.86 | 201.09 | 187.44 | 191.68 | 4,028,057 | -10.11(-5.01%) |
Jun 15, 2020 | 218.72 | 221.31 | 199.91 | 201.79 | 3,835,501 | -7.76(-3.70%) |
Jun 12, 2020 | 200.62 | 221.08 | 197.09 | 209.55 | 5,615,401 | -4.94(-2.30%) |
Jun 11, 2020 | 195.91 | 214.96 | 192.85 | 214.49 | 5,026,291 | +27.99(+15.01%) |
Jun 10, 2020 | 189.80 | 191.21 | 183.21 | 186.50 | 3,119,088 | -7.29(-3.76%) |
Jun 09, 2020 | 200.62 | 201.09 | 191.68 | 193.79 | 2,363,635 | -4.47(-2.25%) |
Jun 08, 2020 | 203.67 | 207.44 | 198.03 | 198.26 | 1,883,421 | -4.94(-2.43%) |
Jun 05, 2020 | 213.32 | 214.26 | 201.32 | 203.20 | 3,116,635 | -12.70(-5.88%) |
Jun 04, 2020 | 212.61 | 219.67 | 208.61 | 215.90 | 2,232,429 | +4.94(+2.34%) |
Jun 03, 2020 | 212.85 | 215.20 | 209.32 | 210.96 | 2,046,789 | -3.76(-1.75%) |
Jun 02, 2020 | 218.02 | 224.60 | 214.26 | 214.73 | 2,270,289 | -4.00(-1.83%) |