Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.31 | 90.77 | 86.80 | 86.95 | 411,956 | -1.87(-2.11%) |
May 27, 2021 | 87.03 | 89.22 | 86.45 | 88.82 | 429,182 | +1.65(+1.89%) |
May 26, 2021 | 87.44 | 88.51 | 86.11 | 87.17 | 446,876 | -0.33(-0.38%) |
May 25, 2021 | 87.50 | 88.70 | 85.56 | 87.50 | 370,858 | +0.39(+0.45%) |
May 24, 2021 | 86.68 | 88.84 | 85.95 | 87.11 | 471,152 | +1.37(+1.60%) |
May 21, 2021 | 87.91 | 87.92 | 85.39 | 85.74 | 370,259 | -0.04(-0.05%) |
May 20, 2021 | 84.66 | 86.64 | 83.61 | 85.78 | 525,318 | +2.27(+2.72%) |
May 19, 2021 | 82.39 | 83.72 | 80.77 | 83.51 | 596,535 | -0.99(-1.17%) |
May 18, 2021 | 82.19 | 86.24 | 80.86 | 84.50 | 1,220,455 | +2.87(+3.52%) |
May 17, 2021 | 81.27 | 82.38 | 78.71 | 81.63 | 665,781 | +0.69(+0.85%) |
May 14, 2021 | 82.33 | 82.67 | 77.52 | 80.94 | 1,495,108 | -0.43(-0.53%) |
May 13, 2021 | 87.08 | 89.28 | 79.02 | 81.37 | 563,710 | -3.69(-4.34%) |
May 12, 2021 | 91.20 | 91.90 | 84.17 | 85.06 | 809,817 | -7.13(-7.73%) |
May 11, 2021 | 85.66 | 93.58 | 84.16 | 92.19 | 781,441 | +2.84(+3.18%) |
May 10, 2021 | 95.06 | 96.36 | 87.89 | 89.35 | 566,755 | -6.88(-7.15%) |
May 07, 2021 | 97.87 | 100.66 | 95.87 | 96.23 | 475,238 | +0.31(+0.32%) |
May 06, 2021 | 100.77 | 100.77 | 90.11 | 95.92 | 836,194 | -5.31(-5.25%) |
May 05, 2021 | 108.45 | 109.57 | 100.06 | 101.23 | 599,582 | -6.40(-5.95%) |
May 04, 2021 | 112.90 | 114.40 | 106.44 | 107.63 | 600,187 | -7.22(-6.29%) |
May 03, 2021 | 115.50 | 116.20 | 111.11 | 114.85 | 571,484 | +0.56(+0.49%) |
Apr 30, 2021 | 111.54 | 115.39 | 111.54 | 114.29 | 550,000 | +0.73(+0.64%) |
Apr 29, 2021 | 114.50 | 114.99 | 111.86 | 113.56 | 362,902 | -0.15(-0.13%) |
Apr 28, 2021 | 108.33 | 114.45 | 108.33 | 113.71 | 357,086 | -0.14(-0.12%) |
Apr 27, 2021 | 112.99 | 114.53 | 111.51 | 113.85 | 593,940 | +1.15(+1.02%) |
Apr 26, 2021 | 109.26 | 112.85 | 107.58 | 112.70 | 488,498 | +4.27(+3.94%) |
Apr 23, 2021 | 106.41 | 109.03 | 106.00 | 108.43 | 255,400 | +2.65(+2.51%) |
Apr 22, 2021 | 105.02 | 108.59 | 103.25 | 105.78 | 337,049 | +0.14(+0.13%) |
Apr 21, 2021 | 102.21 | 106.90 | 100.01 | 105.64 | 364,367 | +2.51(+2.43%) |
Apr 20, 2021 | 102.12 | 103.89 | 99.42 | 103.13 | 359,773 | -0.01(-0.01%) |
Apr 19, 2021 | 103.53 | 104.05 | 101.06 | 103.14 | 416,190 | -1.91(-1.82%) |
Apr 16, 2021 | 109.29 | 109.29 | 102.36 | 105.05 | 607,000 | -3.75(-3.45%) |
Apr 15, 2021 | 109.21 | 110.23 | 105.54 | 108.80 | 467,301 | +0.67(+0.62%) |
Apr 14, 2021 | 114.44 | 115.57 | 107.22 | 108.13 | 663,951 | -5.81(-5.10%) |
Apr 13, 2021 | 114.21 | 116.41 | 111.14 | 113.94 | 288,811 | +0.00(+0.00%) |
Apr 12, 2021 | 112.93 | 114.62 | 108.00 | 113.94 | 496,510 | +0.30(+0.26%) |
Apr 09, 2021 | 112.86 | 113.97 | 110.88 | 113.64 | 506,300 | +0.19(+0.17%) |
Apr 08, 2021 | 111.55 | 115.40 | 109.28 | 113.45 | 837,810 | +2.44(+2.20%) |
Apr 07, 2021 | 110.00 | 111.36 | 108.48 | 111.01 | 350,653 | +1.57(+1.43%) |
Apr 06, 2021 | 104.95 | 111.68 | 103.95 | 109.44 | 398,288 | +3.29(+3.10%) |
Apr 05, 2021 | 110.79 | 111.54 | 104.69 | 106.15 | 749,948 | -3.06(-2.80%) |
Apr 01, 2021 | 110.00 | 110.95 | 106.27 | 109.21 | 526,300 | +2.21(+2.07%) |
Mar 31, 2021 | 102.00 | 107.96 | 102.00 | 107.00 | 746,081 | +6.03(+5.97%) |
Mar 30, 2021 | 99.07 | 102.48 | 95.38 | 100.97 | 714,209 | +1.86(+1.88%) |
Mar 29, 2021 | 104.00 | 106.15 | 98.70 | 99.11 | 448,566 | -4.12(-3.99%) |
Mar 26, 2021 | 105.70 | 106.58 | 99.07 | 103.23 | 464,100 | -1.56(-1.49%) |
Mar 25, 2021 | 101.36 | 105.54 | 98.30 | 104.79 | 439,917 | +0.93(+0.90%) |
Mar 24, 2021 | 108.24 | 108.27 | 102.41 | 103.86 | 417,957 | -4.07(-3.77%) |
Mar 23, 2021 | 112.20 | 113.01 | 106.72 | 107.93 | 663,811 | -4.78(-4.24%) |
Mar 22, 2021 | 108.94 | 113.94 | 108.29 | 112.71 | 517,743 | +4.43(+4.09%) |
Mar 19, 2021 | 109.43 | 111.30 | 105.63 | 108.28 | 1,770,300 | -0.70(-0.64%) |
Mar 18, 2021 | 106.66 | 111.32 | 103.70 | 108.98 | 1,047,826 | +0.64(+0.59%) |
Mar 17, 2021 | 107.15 | 110.25 | 101.52 | 108.34 | 1,880,168 | -2.51(-2.26%) |
Mar 16, 2021 | 114.67 | 116.00 | 107.15 | 110.85 | 935,940 | -3.64(-3.18%) |
Mar 15, 2021 | 115.05 | 118.36 | 112.55 | 114.49 | 943,647 | -1.66(-1.43%) |
Mar 12, 2021 | 120.00 | 121.56 | 114.45 | 116.15 | 1,491,700 | -9.77(-7.76%) |
Mar 11, 2021 | 123.00 | 127.42 | 122.41 | 125.92 | 764,975 | +7.65(+6.47%) |
Mar 10, 2021 | 114.93 | 120.54 | 111.32 | 118.27 | 1,535,468 | +18.93(+19.06%) |
Mar 09, 2021 | 93.90 | 99.96 | 93.45 | 99.34 | 599,993 | +9.04(+10.01%) |
Mar 08, 2021 | 96.57 | 97.77 | 88.88 | 90.30 | 613,273 | -3.45(-3.68%) |
Mar 05, 2021 | 97.63 | 97.99 | 88.26 | 93.75 | 549,400 | -2.35(-2.45%) |
Mar 04, 2021 | 104.72 | 107.13 | 92.48 | 96.10 | 612,748 | -8.85(-8.43%) |
Mar 03, 2021 | 108.93 | 111.03 | 103.92 | 104.95 | 453,048 | -4.32(-3.95%) |
Mar 02, 2021 | 112.71 | 113.79 | 108.02 | 109.27 | 241,662 | -2.88(-2.56%) |
Mar 01, 2021 | 106.87 | 112.59 | 106.87 | 112.14 | 331,440 | +7.55(+7.21%) |
Feb 26, 2021 | 103.47 | 106.28 | 100.90 | 104.60 | 428,000 | -0.25(-0.24%) |
Feb 25, 2021 | 108.45 | 110.67 | 103.02 | 104.85 | 308,222 | -3.60(-3.32%) |
Feb 24, 2021 | 103.90 | 110.15 | 102.83 | 108.45 | 452,887 | +3.24(+3.08%) |
Feb 23, 2021 | 109.00 | 109.00 | 98.53 | 105.21 | 572,076 | -7.09(-6.31%) |
Feb 22, 2021 | 118.40 | 118.40 | 110.75 | 112.30 | 447,267 | -6.39(-5.38%) |
Feb 19, 2021 | 115.00 | 120.00 | 113.99 | 118.69 | 267,800 | +3.61(+3.14%) |
Feb 18, 2021 | 114.75 | 115.25 | 109.50 | 115.08 | 352,300 | -0.93(-0.80%) |
Feb 17, 2021 | 116.58 | 117.27 | 113.28 | 116.01 | 282,998 | -0.77(-0.66%) |
Feb 16, 2021 | 118.59 | 119.16 | 115.34 | 116.78 | 237,662 | -0.89(-0.76%) |
Feb 12, 2021 | 113.10 | 118.47 | 112.11 | 117.67 | 287,300 | +4.62(+4.09%) |
Feb 11, 2021 | 113.40 | 115.44 | 112.32 | 113.05 | 414,013 | +0.50(+0.44%) |
Feb 10, 2021 | 113.89 | 118.00 | 111.67 | 112.55 | 644,689 | -0.42(-0.37%) |
Feb 09, 2021 | 113.00 | 116.94 | 111.43 | 112.97 | 299,163 | +0.02(+0.02%) |
Feb 08, 2021 | 113.00 | 115.50 | 112.02 | 112.95 | 219,244 | +1.68(+1.51%) |
Feb 05, 2021 | 108.34 | 113.46 | 106.58 | 111.27 | 319,500 | +2.43(+2.23%) |
Feb 04, 2021 | 104.67 | 110.86 | 104.60 | 108.84 | 298,215 | +4.87(+4.68%) |
Feb 03, 2021 | 104.40 | 105.75 | 100.16 | 103.97 | 238,905 | +0.83(+0.80%) |
Feb 02, 2021 | 97.59 | 103.63 | 97.00 | 103.14 | 314,723 | +5.57(+5.71%) |
Feb 01, 2021 | 96.98 | 98.95 | 96.51 | 97.57 | 268,026 | +2.15(+2.25%) |
Jan 29, 2021 | 95.56 | 97.86 | 90.69 | 95.42 | 349,800 | +0.16(+0.17%) |
Jan 28, 2021 | 90.72 | 98.93 | 90.72 | 95.26 | 520,570 | +3.43(+3.74%) |
Jan 27, 2021 | 102.23 | 108.62 | 91.42 | 91.83 | 951,088 | -16.77(-15.44%) |
Jan 26, 2021 | 108.75 | 109.95 | 106.31 | 108.60 | 417,471 | -0.16(-0.15%) |
Jan 25, 2021 | 106.14 | 109.54 | 103.79 | 108.76 | 464,447 | +1.69(+1.58%) |
Jan 22, 2021 | 106.69 | 108.11 | 103.14 | 107.07 | 451,000 | +1.53(+1.45%) |
Jan 21, 2021 | 104.32 | 107.07 | 102.20 | 105.54 | 740,485 | +2.49(+2.42%) |
Jan 20, 2021 | 100.42 | 103.76 | 98.56 | 103.05 | 791,609 | +4.25(+4.30%) |
Jan 19, 2021 | 95.97 | 99.08 | 92.25 | 98.80 | 622,937 | +2.94(+3.07%) |
Jan 15, 2021 | 94.46 | 96.80 | 93.57 | 95.86 | 642,600 | +2.93(+3.15%) |
Jan 14, 2021 | 93.47 | 95.00 | 90.56 | 92.93 | 722,604 | -3.01(-3.14%) |
Jan 13, 2021 | 89.83 | 98.09 | 88.40 | 95.94 | 1,670,303 | +10.83(+12.72%) |
Jan 12, 2021 | 84.87 | 86.99 | 83.95 | 85.11 | 627,152 | +0.19(+0.22%) |
Jan 11, 2021 | 84.99 | 85.63 | 82.32 | 84.92 | 443,896 | +0.83(+0.99%) |
Jan 08, 2021 | 82.19 | 84.38 | 80.44 | 84.09 | 467,900 | +3.02(+3.73%) |
Jan 07, 2021 | 79.11 | 82.62 | 78.20 | 81.07 | 523,513 | +1.66(+2.09%) |
Jan 06, 2021 | 77.42 | 80.97 | 77.37 | 79.41 | 426,173 | +1.50(+1.93%) |
Jan 05, 2021 | 80.94 | 83.31 | 77.45 | 77.91 | 688,825 | -6.96(-8.20%) |
Jan 04, 2021 | 88.35 | 88.35 | 83.14 | 84.87 | 670,140 | -2.42(-2.77%) |
Dec 31, 2020 | 87.29 | 87.29 | 87.29 | 441,789 | +0.46(+0.53%) | |
Dec 30, 2020 | 85.00 | 88.07 | 85.00 | 86.83 | 441,789 | +1.97(+2.32%) |
Dec 29, 2020 | 86.96 | 87.00 | 79.19 | 84.86 | 601,635 | -0.14(-0.16%) |
Dec 28, 2020 | 81.41 | 86.99 | 81.00 | 85.00 | 837,121 | +3.70(+4.55%) |
Dec 24, 2020 | 80.13 | 83.87 | 80.13 | 81.30 | 327,700 | +0.42(+0.52%) |
Dec 23, 2020 | 79.50 | 84.91 | 78.81 | 80.88 | 1,269,686 | +2.38(+3.03%) |
Dec 22, 2020 | 74.47 | 78.80 | 73.98 | 78.50 | 1,453,441 | +3.88(+5.20%) |
Dec 21, 2020 | 70.68 | 74.86 | 69.21 | 74.62 | 1,124,237 | +2.85(+3.97%) |
Dec 18, 2020 | 69.43 | 72.50 | 68.50 | 71.77 | 1,614,600 | +2.42(+3.49%) |
Dec 17, 2020 | 69.32 | 69.63 | 68.48 | 69.35 | 611,257 | +0.17(+0.25%) |
Dec 16, 2020 | 69.26 | 69.28 | 68.12 | 69.18 | 587,440 | +0.40(+0.58%) |
Dec 15, 2020 | 67.97 | 69.54 | 66.92 | 68.78 | 657,901 | +2.37(+3.57%) |
Dec 14, 2020 | 67.90 | 68.99 | 65.34 | 66.41 | 421,617 | -0.44(-0.66%) |
Dec 11, 2020 | 67.55 | 67.76 | 66.05 | 66.85 | 372,100 | -1.27(-1.86%) |
Dec 10, 2020 | 66.46 | 68.65 | 66.46 | 68.12 | 563,810 | +1.03(+1.54%) |
Dec 09, 2020 | 65.47 | 67.65 | 65.27 | 67.09 | 644,948 | +1.46(+2.22%) |
Dec 08, 2020 | 64.85 | 65.73 | 63.69 | 65.63 | 371,180 | +0.60(+0.92%) |
Dec 07, 2020 | 65.15 | 65.89 | 64.50 | 65.03 | 358,827 | +0.14(+0.22%) |
Dec 04, 2020 | 64.69 | 65.26 | 63.02 | 64.89 | 561,800 | +0.20(+0.31%) |
Dec 03, 2020 | 64.39 | 65.19 | 62.12 | 64.69 | 531,774 | -0.25(-0.38%) |
Dec 02, 2020 | 66.25 | 67.24 | 63.01 | 64.94 | 450,912 | -1.67(-2.51%) |
Dec 01, 2020 | 69.31 | 69.66 | 66.49 | 66.61 | 798,786 | -2.46(-3.56%) |
Nov 30, 2020 | 68.60 | 69.18 | 65.25 | 69.07 | 927,338 | +0.65(+0.95%) |
Nov 27, 2020 | 69.17 | 69.98 | 66.33 | 68.42 | 321,700 | -0.23(-0.34%) |
Nov 25, 2020 | 68.58 | 69.30 | 67.71 | 68.65 | 576,800 | +0.24(+0.35%) |
Nov 24, 2020 | 67.91 | 68.64 | 66.23 | 68.41 | 1,182,107 | +0.41(+0.60%) |
Nov 23, 2020 | 68.55 | 69.10 | 67.15 | 68.00 | 827,164 | +0.03(+0.04%) |
Nov 20, 2020 | 68.00 | 68.57 | 65.37 | 67.97 | 929,900 | +0.04(+0.06%) |
Nov 19, 2020 | 66.60 | 68.07 | 65.06 | 67.93 | 1,600,851 | +2.14(+3.25%) |
Nov 18, 2020 | 66.61 | 67.83 | 64.61 | 65.79 | 3,185,107 | -2.18(-3.21%) |
Nov 17, 2020 | 71.03 | 71.92 | 67.51 | 67.97 | 1,004,660 | -3.23(-4.54%) |
Nov 16, 2020 | 74.11 | 79.21 | 70.26 | 71.20 | 1,056,097 | -2.38(-3.23%) |
Nov 13, 2020 | 73.00 | 79.51 | 70.58 | 73.58 | 1,074,500 | -1.30(-1.74%) |
Nov 12, 2020 | 76.05 | 79.68 | 74.04 | 74.88 | 292,616 | -2.31(-2.99%) |
Nov 11, 2020 | 76.55 | 78.18 | 74.75 | 77.19 | 249,699 | +2.68(+3.60%) |
Nov 10, 2020 | 75.99 | 75.99 | 71.03 | 74.51 | 311,777 | -1.62(-2.13%) |
Nov 09, 2020 | 77.07 | 78.71 | 75.00 | 76.13 | 324,692 | +1.52(+2.04%) |
Nov 06, 2020 | 72.12 | 75.00 | 70.32 | 74.61 | 200,600 | +2.07(+2.85%) |
Nov 05, 2020 | 73.34 | 75.00 | 69.95 | 72.54 | 271,044 | +0.70(+0.97%) |
Nov 04, 2020 | 66.86 | 74.50 | 66.86 | 71.84 | 353,952 | +5.96(+9.05%) |
Nov 03, 2020 | 65.25 | 66.55 | 64.13 | 65.88 | 259,292 | +0.71(+1.09%) |
Nov 02, 2020 | 66.88 | 69.39 | 62.88 | 65.17 | 307,634 | -1.03(-1.56%) |
Oct 30, 2020 | 67.46 | 68.18 | 63.62 | 66.20 | 369,500 | -1.57(-2.32%) |
Oct 29, 2020 | 59.53 | 70.14 | 59.28 | 67.77 | 744,505 | +7.77(+12.95%) |
Oct 28, 2020 | 62.00 | 62.73 | 58.66 | 60.00 | 401,448 | -3.90(-6.10%) |
Oct 27, 2020 | 62.75 | 66.23 | 61.77 | 63.90 | 191,499 | +1.19(+1.90%) |
Oct 26, 2020 | 63.17 | 63.28 | 61.01 | 62.71 | 242,720 | +0.14(+0.22%) |
Oct 23, 2020 | 64.41 | 64.62 | 60.51 | 62.57 | 222,200 | -1.91(-2.96%) |
Oct 22, 2020 | 65.55 | 65.60 | 63.17 | 64.48 | 203,876 | -1.07(-1.63%) |
Oct 21, 2020 | 68.70 | 69.95 | 64.36 | 65.55 | 270,303 | -3.03(-4.42%) |
Oct 20, 2020 | 74.76 | 74.79 | 68.23 | 68.58 | 236,886 | -4.17(-5.73%) |
Oct 19, 2020 | 72.93 | 75.70 | 70.27 | 72.75 | 302,841 | +1.05(+1.46%) |
Oct 16, 2020 | 73.35 | 74.87 | 70.63 | 71.70 | 183,500 | -1.55(-2.12%) |
Oct 15, 2020 | 70.38 | 74.12 | 68.23 | 73.25 | 152,372 | +1.33(+1.85%) |
Oct 14, 2020 | 77.31 | 79.42 | 70.67 | 71.92 | 354,889 | -5.14(-6.67%) |
Oct 13, 2020 | 73.50 | 82.83 | 72.52 | 77.06 | 530,885 | +3.21(+4.35%) |
Oct 12, 2020 | 72.32 | 74.65 | 72.11 | 73.85 | 80,755 | +1.48(+2.05%) |
Oct 09, 2020 | 72.94 | 75.39 | 70.77 | 72.37 | 118,800 | -0.08(-0.11%) |
Oct 08, 2020 | 75.75 | 77.53 | 71.65 | 72.45 | 162,740 | -2.19(-2.93%) |
Oct 07, 2020 | 73.37 | 77.70 | 73.00 | 74.64 | 271,772 | +3.09(+4.32%) |
Oct 06, 2020 | 67.14 | 73.62 | 67.14 | 71.55 | 213,652 | +4.51(+6.73%) |
Oct 05, 2020 | 65.00 | 67.49 | 65.00 | 67.04 | 168,503 | +2.62(+4.07%) |
Oct 02, 2020 | 66.05 | 66.88 | 63.57 | 64.42 | 322,000 | -3.29(-4.86%) |
Oct 01, 2020 | 69.70 | 71.00 | 66.65 | 67.71 | 113,462 | -1.31(-1.90%) |
Sep 30, 2020 | 68.98 | 71.00 | 68.04 | 69.02 | 158,940 | +0.08(+0.12%) |
Sep 29, 2020 | 67.10 | 69.04 | 66.32 | 68.94 | 194,295 | +1.92(+2.86%) |
Sep 28, 2020 | 66.78 | 67.25 | 65.15 | 67.02 | 111,384 | +2.42(+3.75%) |
Sep 25, 2020 | 63.31 | 65.53 | 62.50 | 64.60 | 138,500 | +0.95(+1.49%) |
Sep 24, 2020 | 64.72 | 65.22 | 62.51 | 63.65 | 220,131 | -1.76(-2.69%) |
Sep 23, 2020 | 64.50 | 67.24 | 63.20 | 65.41 | 275,704 | +1.38(+2.16%) |
Sep 22, 2020 | 63.21 | 67.30 | 63.17 | 64.03 | 264,343 | -0.29(-0.45%) |
Sep 21, 2020 | 65.34 | 67.58 | 63.13 | 64.32 | 434,607 | -2.91(-4.33%) |
Sep 18, 2020 | 69.77 | 73.09 | 66.52 | 67.23 | 1,611,500 | -2.73(-3.90%) |
Sep 17, 2020 | 72.50 | 74.29 | 68.21 | 69.96 | 320,796 | -4.30(-5.79%) |
Sep 16, 2020 | 75.63 | 77.44 | 73.41 | 74.26 | 228,208 | -1.17(-1.55%) |
Sep 15, 2020 | 79.02 | 80.41 | 75.39 | 75.43 | 336,449 | -3.04(-3.87%) |
Sep 14, 2020 | 76.16 | 78.96 | 75.56 | 78.47 | 216,852 | +2.92(+3.86%) |
Sep 11, 2020 | 72.49 | 76.11 | 71.10 | 75.55 | 322,900 | +3.28(+4.54%) |
Sep 10, 2020 | 72.01 | 73.28 | 70.61 | 72.27 | 172,143 | +1.25(+1.76%) |
Sep 09, 2020 | 71.57 | 74.48 | 70.04 | 71.02 | 274,509 | +1.00(+1.43%) |
Sep 08, 2020 | 68.00 | 73.39 | 67.43 | 70.02 | 251,607 | -1.15(-1.62%) |
Sep 04, 2020 | 70.28 | 72.03 | 66.00 | 71.17 | 195,100 | -0.47(-0.66%) |
Sep 03, 2020 | 74.90 | 75.58 | 68.00 | 71.64 | 419,428 | -5.34(-6.94%) |
Sep 02, 2020 | 79.40 | 79.47 | 74.23 | 76.98 | 293,774 | -2.47(-3.11%) |
Sep 01, 2020 | 80.03 | 81.66 | 77.00 | 79.45 | 205,428 | -0.49(-0.61%) |
Aug 31, 2020 | 84.91 | 84.91 | 78.12 | 79.94 | 357,834 | -2.82(-3.41%) |
Aug 28, 2020 | 76.01 | 84.54 | 75.37 | 82.76 | 349,100 | +7.41(+9.83%) |
Aug 27, 2020 | 75.72 | 76.80 | 74.15 | 75.35 | 167,802 | +1.35(+1.82%) |
Aug 26, 2020 | 71.00 | 75.42 | 70.90 | 74.00 | 198,416 | +2.99(+4.21%) |
Aug 25, 2020 | 71.60 | 73.50 | 69.75 | 71.01 | 458,790 | +0.58(+0.82%) |
Aug 24, 2020 | 70.00 | 70.79 | 67.58 | 70.43 | 300,179 | -0.06(-0.09%) |
Aug 21, 2020 | 69.77 | 71.99 | 68.60 | 70.49 | 187,800 | -0.28(-0.40%) |
Aug 20, 2020 | 70.77 | 71.42 | 70.01 | 70.77 | 140,236 | -0.66(-0.92%) |
Aug 19, 2020 | 71.23 | 71.92 | 70.02 | 71.43 | 216,669 | +0.36(+0.51%) |
Aug 18, 2020 | 71.73 | 72.00 | 69.65 | 71.07 | 148,750 | -0.18(-0.25%) |
Aug 17, 2020 | 69.99 | 72.00 | 69.69 | 71.25 | 315,810 | +2.72(+3.97%) |
Aug 14, 2020 | 69.44 | 70.65 | 68.22 | 68.53 | 154,400 | -0.60(-0.87%) |
Aug 13, 2020 | 68.81 | 70.80 | 67.06 | 69.13 | 232,903 | +0.41(+0.60%) |
Aug 12, 2020 | 66.00 | 71.05 | 66.00 | 68.72 | 604,141 | +6.59(+10.61%) |
Aug 11, 2020 | 69.69 | 70.40 | 61.08 | 62.13 | 555,223 | -6.62(-9.63%) |
Aug 10, 2020 | 65.20 | 69.47 | 64.83 | 68.75 | 438,281 | +3.48(+5.33%) |
Aug 07, 2020 | 65.42 | 67.10 | 64.21 | 65.27 | 467,200 | -0.29(-0.44%) |
Aug 06, 2020 | 65.00 | 66.58 | 63.91 | 65.56 | 330,540 | +0.88(+1.36%) |
Aug 05, 2020 | 66.85 | 66.85 | 63.14 | 64.68 | 332,379 | +0.07(+0.11%) |
Aug 04, 2020 | 61.44 | 65.49 | 60.13 | 64.61 | 307,680 | +4.59(+7.65%) |
Aug 03, 2020 | 57.10 | 61.34 | 55.58 | 60.02 | 427,396 | +3.80(+6.76%) |
Jul 31, 2020 | 59.00 | 59.95 | 56.01 | 56.22 | 274,700 | -2.28(-3.90%) |
Jul 30, 2020 | 57.01 | 59.24 | 56.01 | 58.50 | 194,480 | +0.88(+1.53%) |
Jul 29, 2020 | 57.90 | 59.00 | 56.42 | 57.62 | 105,507 | +0.20(+0.35%) |
Jul 28, 2020 | 58.21 | 58.34 | 56.28 | 57.42 | 148,628 | -0.38(-0.66%) |
Jul 27, 2020 | 55.23 | 59.98 | 55.23 | 57.80 | 297,862 | +2.99(+5.46%) |
Jul 24, 2020 | 54.64 | 55.72 | 52.62 | 54.81 | 165,200 | -0.30(-0.54%) |
Jul 23, 2020 | 53.69 | 55.57 | 53.03 | 55.11 | 203,062 | +1.39(+2.59%) |
Jul 22, 2020 | 56.35 | 57.02 | 51.77 | 53.72 | 194,875 | -2.32(-4.14%) |
Jul 21, 2020 | 58.06 | 58.82 | 55.42 | 56.04 | 232,587 | -1.43(-2.49%) |
Jul 20, 2020 | 53.75 | 57.55 | 53.50 | 57.47 | 251,788 | +4.10(+7.68%) |
Jul 17, 2020 | 50.90 | 53.98 | 50.40 | 53.37 | 141,300 | +2.84(+5.62%) |
Jul 16, 2020 | 53.99 | 54.04 | 50.00 | 50.53 | 281,654 | -3.64(-6.72%) |
Jul 15, 2020 | 53.00 | 58.78 | 52.03 | 54.17 | 608,713 | +2.76(+5.37%) |
Jul 14, 2020 | 51.20 | 54.25 | 48.21 | 51.41 | 415,982 | +0.70(+1.38%) |
Jul 13, 2020 | 54.22 | 61.76 | 50.01 | 50.71 | 984,845 | -2.49(-4.68%) |
Jul 10, 2020 | 50.84 | 54.49 | 49.46 | 53.20 | 356,400 | +2.26(+4.44%) |
Jul 09, 2020 | 47.74 | 52.78 | 47.74 | 50.94 | 448,805 | +3.41(+7.17%) |
Jul 08, 2020 | 47.89 | 47.93 | 46.25 | 47.53 | 233,370 | -0.02(-0.04%) |
Jul 07, 2020 | 47.55 | 48.90 | 47.08 | 47.55 | 245,859 | -0.54(-1.12%) |
Jul 06, 2020 | 48.87 | 49.69 | 47.50 | 48.09 | 256,923 | -0.15(-0.31%) |
Jul 02, 2020 | 48.63 | 48.75 | 47.20 | 48.24 | 461,000 | +0.06(+0.12%) |
Jul 01, 2020 | 48.12 | 49.21 | 46.16 | 48.18 | 510,169 | -0.26(-0.54%) |
Jun 30, 2020 | 48.47 | 49.42 | 47.02 | 48.44 | 201,415 | +0.42(+0.87%) |
Jun 29, 2020 | 47.56 | 51.42 | 47.38 | 48.02 | 502,722 | +0.86(+1.82%) |
Jun 26, 2020 | 47.02 | 47.56 | 45.31 | 47.16 | 207,500 | +0.17(+0.36%) |
Jun 25, 2020 | 46.47 | 47.49 | 45.60 | 46.99 | 177,091 | +0.07(+0.15%) |
Jun 24, 2020 | 46.20 | 47.69 | 44.59 | 46.92 | 220,824 | +0.43(+0.92%) |
Jun 23, 2020 | 47.45 | 47.74 | 46.20 | 46.49 | 277,228 | -0.51(-1.09%) |
Jun 22, 2020 | 47.98 | 48.48 | 45.00 | 47.00 | 213,638 | -1.17(-2.43%) |
Jun 19, 2020 | 48.55 | 49.92 | 47.05 | 48.17 | 300,800 | -0.33(-0.68%) |
Jun 18, 2020 | 48.95 | 50.73 | 48.02 | 48.50 | 200,990 | -0.31(-0.64%) |
Jun 17, 2020 | 48.41 | 50.88 | 47.55 | 48.81 | 344,216 | +0.82(+1.71%) |
Jun 16, 2020 | 48.00 | 49.49 | 46.48 | 47.99 | 290,204 | -0.53(-1.09%) |
Jun 15, 2020 | 48.74 | 49.61 | 47.50 | 48.52 | 209,637 | -0.67(-1.36%) |
Jun 12, 2020 | 47.70 | 49.91 | 47.43 | 49.19 | 171,700 | +1.96(+4.15%) |
Jun 11, 2020 | 48.95 | 50.00 | 45.88 | 47.23 | 337,478 | -3.17(-6.29%) |
Jun 10, 2020 | 51.03 | 52.17 | 48.71 | 50.40 | 266,690 | -0.71(-1.39%) |
Jun 09, 2020 | 50.43 | 54.86 | 50.24 | 51.11 | 308,957 | -0.30(-0.58%) |
Jun 08, 2020 | 51.56 | 51.75 | 48.22 | 51.41 | 303,999 | +1.26(+2.51%) |
Jun 05, 2020 | 53.67 | 53.90 | 49.15 | 50.15 | 309,800 | -1.85(-3.56%) |
Jun 04, 2020 | 52.11 | 53.43 | 50.05 | 52.00 | 312,562 | -0.46(-0.88%) |
Jun 03, 2020 | 47.73 | 53.06 | 47.34 | 52.46 | 530,926 | +5.20(+11.00%) |
Jun 02, 2020 | 48.00 | 48.97 | 44.00 | 47.26 | 479,579 | -0.49(-1.03%) |