Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 102.01 | 102.01 | 99.98 | 101.54 | 784,933 | +0.03(+0.03%) |
May 27, 2021 | 102.24 | 102.77 | 101.00 | 101.51 | 1,557,970 | +0.56(+0.56%) |
May 26, 2021 | 99.01 | 101.10 | 99.01 | 100.95 | 971,938 | +2.12(+2.15%) |
May 25, 2021 | 100.75 | 101.37 | 98.81 | 98.82 | 782,505 | -1.29(-1.29%) |
May 24, 2021 | 99.80 | 100.52 | 98.93 | 100.12 | 501,022 | +1.29(+1.31%) |
May 21, 2021 | 100.02 | 101.27 | 98.63 | 98.82 | 580,752 | -0.39(-0.39%) |
May 20, 2021 | 98.91 | 99.59 | 97.87 | 99.21 | 621,256 | +0.86(+0.87%) |
May 19, 2021 | 96.65 | 98.81 | 95.14 | 98.36 | 1,162,159 | -0.02(-0.02%) |
May 18, 2021 | 101.19 | 101.62 | 98.38 | 98.38 | 995,980 | -2.82(-2.78%) |
May 17, 2021 | 100.28 | 101.39 | 99.20 | 101.19 | 702,339 | -0.17(-0.17%) |
May 14, 2021 | 99.99 | 101.63 | 99.49 | 101.37 | 813,459 | +2.49(+2.52%) |
May 13, 2021 | 95.92 | 99.43 | 95.58 | 98.87 | 816,472 | +3.84(+4.04%) |
May 12, 2021 | 99.89 | 100.11 | 94.83 | 95.03 | 1,130,077 | -5.49(-5.46%) |
May 11, 2021 | 101.67 | 101.67 | 98.25 | 100.53 | 1,064,657 | -2.50(-2.43%) |
May 10, 2021 | 102.65 | 104.63 | 101.85 | 103.03 | 1,069,408 | +1.24(+1.22%) |
May 07, 2021 | 99.09 | 102.13 | 97.73 | 101.79 | 887,344 | +2.44(+2.45%) |
May 06, 2021 | 97.13 | 99.44 | 96.55 | 99.36 | 714,697 | +2.44(+2.51%) |
May 05, 2021 | 96.63 | 97.28 | 94.42 | 96.92 | 702,040 | +0.86(+0.89%) |
May 04, 2021 | 93.86 | 96.36 | 93.86 | 96.06 | 889,077 | +1.48(+1.56%) |
May 03, 2021 | 93.46 | 95.55 | 93.33 | 94.59 | 1,171,666 | +2.42(+2.62%) |
Apr 30, 2021 | 92.83 | 93.30 | 91.40 | 92.17 | 895,113 | -1.49(-1.60%) |
Apr 29, 2021 | 92.42 | 93.71 | 90.85 | 93.66 | 1,047,261 | +3.29(+3.65%) |
Apr 28, 2021 | 92.48 | 92.48 | 89.60 | 90.37 | 1,619,221 | -2.13(-2.31%) |
Apr 27, 2021 | 92.64 | 93.02 | 91.53 | 92.50 | 756,080 | +0.34(+0.37%) |
Apr 26, 2021 | 92.09 | 92.62 | 91.36 | 92.16 | 570,851 | +0.90(+0.99%) |
Apr 23, 2021 | 90.78 | 91.59 | 90.28 | 91.25 | 787,347 | +1.01(+1.12%) |
Apr 22, 2021 | 91.26 | 91.55 | 89.86 | 90.25 | 741,919 | -0.95(-1.04%) |
Apr 21, 2021 | 89.67 | 91.25 | 89.19 | 91.20 | 546,590 | +1.20(+1.33%) |
Apr 20, 2021 | 92.16 | 92.80 | 88.67 | 90.00 | 924,703 | -2.61(-2.82%) |
Apr 19, 2021 | 92.90 | 93.21 | 91.47 | 92.61 | 583,598 | +0.17(+0.19%) |
Apr 16, 2021 | 92.03 | 93.05 | 91.92 | 92.44 | 954,353 | +1.33(+1.46%) |
Apr 15, 2021 | 91.42 | 91.70 | 90.19 | 91.10 | 971,521 | -0.09(-0.09%) |
Apr 14, 2021 | 92.37 | 92.83 | 90.93 | 91.19 | 929,258 | -0.95(-1.03%) |
Apr 13, 2021 | 92.72 | 92.72 | 91.13 | 92.14 | 420,395 | -0.67(-0.72%) |
Apr 12, 2021 | 92.35 | 93.12 | 91.28 | 92.81 | 632,778 | +0.60(+0.65%) |
Apr 09, 2021 | 90.46 | 92.27 | 89.87 | 92.21 | 798,585 | +2.08(+2.30%) |
Apr 08, 2021 | 91.95 | 91.95 | 88.94 | 90.13 | 959,381 | -2.05(-2.22%) |
Apr 07, 2021 | 90.98 | 92.29 | 89.95 | 92.18 | 1,049,782 | +1.19(+1.31%) |
Apr 06, 2021 | 89.93 | 91.63 | 89.55 | 90.99 | 787,025 | +1.21(+1.35%) |
Apr 05, 2021 | 90.01 | 90.01 | 88.37 | 89.78 | 529,587 | +0.49(+0.54%) |
Apr 01, 2021 | 88.60 | 89.29 | 88.03 | 89.29 | 496,293 | +1.62(+1.85%) |
Mar 31, 2021 | 88.01 | 89.32 | 87.38 | 87.67 | 1,394,395 | +0.05(+0.05%) |
Mar 30, 2021 | 86.60 | 88.15 | 86.19 | 87.63 | 811,594 | +0.86(+0.99%) |
Mar 29, 2021 | 88.18 | 89.43 | 86.71 | 86.77 | 1,148,928 | -1.45(-1.64%) |
Mar 26, 2021 | 86.22 | 88.29 | 85.59 | 88.22 | 921,687 | +2.80(+3.28%) |
Mar 25, 2021 | 81.97 | 85.69 | 81.26 | 85.42 | 769,514 | +3.11(+3.78%) |
Mar 24, 2021 | 81.88 | 84.40 | 81.88 | 82.31 | 1,317,248 | +1.18(+1.46%) |
Mar 23, 2021 | 84.80 | 85.35 | 80.75 | 81.12 | 1,658,739 | -4.39(-5.13%) |
Mar 22, 2021 | 86.56 | 86.65 | 84.16 | 85.51 | 1,511,516 | -1.02(-1.18%) |
Mar 19, 2021 | 86.72 | 87.19 | 85.18 | 86.53 | 1,550,220 | +0.00(+0.00%) |
Mar 18, 2021 | 86.91 | 89.06 | 85.88 | 86.53 | 1,045,479 | -0.87(-0.99%) |
Mar 17, 2021 | 84.97 | 87.47 | 83.89 | 87.40 | 1,156,644 | +2.00(+2.34%) |
Mar 16, 2021 | 86.55 | 87.24 | 84.19 | 85.40 | 1,148,765 | -1.05(-1.21%) |
Mar 15, 2021 | 83.50 | 86.45 | 83.47 | 86.45 | 999,392 | +2.66(+3.17%) |
Mar 12, 2021 | 81.50 | 83.84 | 81.12 | 83.79 | 1,002,354 | +2.05(+2.50%) |
Mar 11, 2021 | 81.73 | 82.59 | 81.23 | 81.74 | 689,162 | +0.81(+1.00%) |
Mar 10, 2021 | 79.17 | 81.76 | 78.61 | 80.93 | 804,810 | +2.46(+3.13%) |
Mar 09, 2021 | 78.81 | 79.50 | 77.84 | 78.48 | 839,945 | +0.64(+0.82%) |
Mar 08, 2021 | 77.42 | 79.59 | 76.42 | 77.84 | 979,603 | +0.89(+1.16%) |
Mar 05, 2021 | 74.75 | 77.27 | 72.93 | 76.95 | 1,133,964 | +3.18(+4.31%) |
Mar 04, 2021 | 75.36 | 76.54 | 72.03 | 73.77 | 1,056,966 | -1.94(-2.57%) |
Mar 03, 2021 | 75.39 | 77.11 | 74.43 | 75.71 | 1,370,389 | -3.07(-3.90%) |
Mar 02, 2021 | 78.81 | 78.98 | 77.51 | 78.78 | 798,080 | +0.13(+0.17%) |
Mar 01, 2021 | 78.23 | 79.29 | 77.33 | 78.65 | 820,421 | +1.77(+2.30%) |
Feb 26, 2021 | 76.60 | 77.64 | 75.22 | 76.88 | 1,268,763 | +0.99(+1.30%) |
Feb 25, 2021 | 78.75 | 79.18 | 75.73 | 75.90 | 911,493 | -3.07(-3.88%) |
Feb 24, 2021 | 78.12 | 79.10 | 76.92 | 78.96 | 1,090,551 | +0.49(+0.63%) |
Feb 23, 2021 | 77.34 | 78.77 | 74.27 | 78.47 | 1,209,451 | +0.29(+0.38%) |
Feb 22, 2021 | 80.03 | 80.44 | 78.02 | 78.17 | 1,142,304 | -2.56(-3.17%) |
Feb 19, 2021 | 78.97 | 81.29 | 78.66 | 80.74 | 1,021,017 | +2.60(+3.33%) |
Feb 18, 2021 | 79.23 | 79.68 | 76.44 | 78.14 | 1,422,464 | -1.09(-1.38%) |
Feb 17, 2021 | 79.86 | 82.86 | 76.92 | 79.23 | 1,281,198 | -0.66(-0.83%) |
Feb 16, 2021 | 81.70 | 81.82 | 79.89 | 79.89 | 1,107,727 | -1.48(-1.82%) |
Feb 12, 2021 | 80.87 | 82.30 | 80.64 | 81.37 | 568,519 | -0.06(-0.07%) |
Feb 11, 2021 | 80.95 | 81.62 | 79.41 | 81.43 | 681,326 | +0.83(+1.02%) |
Feb 10, 2021 | 81.66 | 82.14 | 80.45 | 80.60 | 732,870 | -0.64(-0.78%) |
Feb 09, 2021 | 79.88 | 81.43 | 79.88 | 81.24 | 683,170 | +0.98(+1.22%) |
Feb 08, 2021 | 78.67 | 80.64 | 78.60 | 80.26 | 597,250 | +2.31(+2.96%) |
Feb 05, 2021 | 78.76 | 79.07 | 77.34 | 77.96 | 749,455 | -0.56(-0.71%) |
Feb 04, 2021 | 77.59 | 79.23 | 77.51 | 78.52 | 674,997 | +1.39(+1.80%) |
Feb 03, 2021 | 77.55 | 78.47 | 76.20 | 77.13 | 620,941 | -0.42(-0.54%) |
Feb 02, 2021 | 76.99 | 77.99 | 76.04 | 77.55 | 678,029 | +1.02(+1.34%) |
Feb 01, 2021 | 74.58 | 76.82 | 73.86 | 76.52 | 1,017,431 | +2.88(+3.92%) |
Jan 29, 2021 | 73.64 | 74.05 | 71.64 | 73.64 | 918,167 | -0.56(-0.75%) |
Jan 28, 2021 | 73.82 | 75.05 | 73.19 | 74.20 | 851,437 | +1.21(+1.66%) |
Jan 27, 2021 | 73.88 | 74.33 | 71.59 | 72.98 | 1,105,472 | -2.63(-3.48%) |
Jan 26, 2021 | 79.43 | 80.10 | 75.47 | 75.61 | 1,356,090 | -3.21(-4.07%) |
Jan 25, 2021 | 79.93 | 80.16 | 76.66 | 78.82 | 925,669 | -1.41(-1.76%) |
Jan 22, 2021 | 81.88 | 81.88 | 79.17 | 80.23 | 894,035 | -1.66(-2.03%) |
Jan 21, 2021 | 82.57 | 83.40 | 81.70 | 81.89 | 1,075,303 | -0.61(-0.74%) |
Jan 20, 2021 | 80.85 | 82.56 | 79.79 | 82.50 | 1,219,093 | +2.36(+2.95%) |
Jan 19, 2021 | 79.29 | 80.43 | 78.85 | 80.14 | 1,157,522 | +1.40(+1.78%) |
Jan 15, 2021 | 78.17 | 78.92 | 77.06 | 78.73 | 1,144,943 | -0.42(-0.53%) |
Jan 14, 2021 | 77.55 | 79.79 | 77.29 | 79.15 | 1,189,684 | +1.91(+2.47%) |
Jan 13, 2021 | 77.72 | 79.13 | 77.11 | 77.25 | 1,124,708 | -0.09(-0.12%) |
Jan 12, 2021 | 76.81 | 77.55 | 76.27 | 77.34 | 1,054,230 | +0.50(+0.65%) |
Jan 11, 2021 | 74.45 | 78.19 | 74.45 | 76.84 | 1,748,783 | +1.01(+1.33%) |
Jan 08, 2021 | 75.92 | 76.36 | 73.37 | 75.83 | 1,535,056 | +0.28(+0.38%) |
Jan 07, 2021 | 74.11 | 75.77 | 73.50 | 75.55 | 969,631 | +2.29(+3.12%) |
Jan 06, 2021 | 71.68 | 74.91 | 71.42 | 73.26 | 1,331,472 | +2.16(+3.03%) |
Jan 05, 2021 | 69.41 | 71.24 | 69.41 | 71.10 | 1,076,082 | +1.17(+1.68%) |
Jan 04, 2021 | 71.65 | 71.89 | 68.86 | 69.93 | 1,179,739 | -1.72(-2.40%) |
Dec 31, 2020 | 71.65 | 71.65 | 71.65 | 539,893 | -1.14(-1.57%) | |
Dec 30, 2020 | 72.07 | 73.59 | 72.04 | 72.80 | 539,893 | +0.94(+1.30%) |
Dec 29, 2020 | 71.87 | 72.13 | 71.24 | 71.86 | 933,365 | +0.29(+0.41%) |
Dec 28, 2020 | 74.71 | 74.71 | 71.42 | 71.57 | 881,499 | -2.58(-3.48%) |
Dec 24, 2020 | 73.45 | 74.24 | 73.30 | 74.15 | 343,952 | +0.85(+1.16%) |
Dec 23, 2020 | 73.42 | 74.04 | 72.99 | 73.30 | 800,606 | +0.05(+0.06%) |
Dec 22, 2020 | 73.19 | 73.94 | 72.92 | 73.25 | 681,047 | -0.09(-0.13%) |
Dec 21, 2020 | 71.40 | 73.59 | 71.40 | 73.34 | 783,684 | +0.61(+0.83%) |
Dec 18, 2020 | 72.83 | 73.72 | 72.21 | 72.74 | 1,996,468 | -0.25(-0.34%) |
Dec 17, 2020 | 70.94 | 73.01 | 70.93 | 72.99 | 1,156,563 | +2.45(+3.47%) |
Dec 16, 2020 | 72.20 | 72.43 | 70.48 | 70.54 | 1,186,726 | -0.03(-0.04%) |
Dec 15, 2020 | 69.37 | 70.85 | 69.09 | 70.56 | 1,287,372 | +1.85(+2.70%) |
Dec 14, 2020 | 71.01 | 71.11 | 68.69 | 68.71 | 1,139,413 | -1.48(-2.12%) |
Dec 11, 2020 | 70.89 | 71.47 | 69.54 | 70.19 | 874,314 | -0.96(-1.36%) |
Dec 10, 2020 | 70.80 | 71.44 | 69.94 | 71.16 | 978,605 | -0.01(-0.01%) |
Dec 09, 2020 | 71.72 | 72.70 | 70.81 | 71.17 | 1,253,996 | -1.13(-1.56%) |
Dec 08, 2020 | 71.51 | 72.40 | 71.26 | 72.29 | 844,069 | -0.05(-0.07%) |
Dec 07, 2020 | 70.40 | 72.56 | 69.73 | 72.34 | 791,328 | +2.08(+2.96%) |
Dec 04, 2020 | 70.24 | 70.94 | 68.89 | 70.26 | 1,111,263 | +0.75(+1.07%) |
Dec 03, 2020 | 68.54 | 69.91 | 67.93 | 69.51 | 867,058 | +1.33(+1.96%) |
Dec 02, 2020 | 68.59 | 68.91 | 67.62 | 68.18 | 769,357 | -1.06(-1.53%) |
Dec 01, 2020 | 70.26 | 70.72 | 68.69 | 69.24 | 979,761 | +0.32(+0.47%) |
Nov 30, 2020 | 69.91 | 70.43 | 68.82 | 68.92 | 1,595,616 | -1.35(-1.92%) |
Nov 27, 2020 | 70.33 | 71.30 | 69.59 | 70.27 | 426,319 | +0.13(+0.19%) |
Nov 25, 2020 | 69.98 | 70.78 | 69.21 | 70.14 | 945,473 | -0.26(-0.36%) |
Nov 24, 2020 | 70.16 | 71.07 | 69.40 | 70.39 | 895,281 | +0.76(+1.09%) |
Nov 23, 2020 | 67.58 | 69.97 | 67.22 | 69.64 | 1,100,905 | +2.70(+4.03%) |
Nov 20, 2020 | 67.78 | 68.25 | 66.71 | 66.94 | 1,017,900 | -1.58(-2.30%) |
Nov 19, 2020 | 68.23 | 69.69 | 67.27 | 68.52 | 890,323 | -0.10(-0.15%) |
Nov 18, 2020 | 67.72 | 69.25 | 67.22 | 68.63 | 1,030,537 | +1.47(+2.18%) |
Nov 17, 2020 | 66.97 | 67.63 | 65.37 | 67.16 | 1,029,964 | -0.17(-0.25%) |
Nov 16, 2020 | 68.12 | 68.97 | 67.02 | 67.33 | 925,070 | +0.03(+0.04%) |
Nov 13, 2020 | 65.46 | 67.83 | 64.96 | 67.30 | 971,377 | +2.40(+3.70%) |
Nov 12, 2020 | 65.38 | 66.07 | 64.06 | 64.90 | 918,884 | -0.61(-0.92%) |
Nov 11, 2020 | 64.96 | 65.72 | 64.15 | 65.50 | 845,612 | +0.97(+1.51%) |
Nov 10, 2020 | 63.01 | 65.31 | 62.72 | 64.53 | 937,953 | +2.02(+3.24%) |
Nov 09, 2020 | 68.60 | 69.03 | 62.42 | 62.51 | 1,471,908 | -2.76(-4.23%) |
Nov 06, 2020 | 66.89 | 67.11 | 65.11 | 65.27 | 732,313 | -1.75(-2.61%) |
Nov 05, 2020 | 67.46 | 68.40 | 66.87 | 67.02 | 594,201 | +0.73(+1.10%) |
Nov 04, 2020 | 63.25 | 67.17 | 62.70 | 66.29 | 1,392,919 | +3.03(+4.78%) |
Nov 03, 2020 | 65.32 | 65.48 | 62.98 | 63.26 | 1,485,248 | -1.15(-1.79%) |
Nov 02, 2020 | 63.05 | 65.51 | 62.83 | 64.42 | 1,015,649 | +2.50(+4.03%) |
Oct 30, 2020 | 64.45 | 64.91 | 61.13 | 61.92 | 1,185,594 | -1.73(-2.72%) |
Oct 29, 2020 | 61.48 | 64.07 | 61.06 | 63.65 | 1,458,995 | +2.07(+3.36%) |
Oct 28, 2020 | 64.13 | 66.70 | 61.42 | 61.58 | 1,770,528 | -3.55(-5.45%) |
Oct 27, 2020 | 65.39 | 65.81 | 64.27 | 65.13 | 884,424 | -0.34(-0.52%) |
Oct 26, 2020 | 66.09 | 66.71 | 64.98 | 65.47 | 695,692 | -1.68(-2.51%) |
Oct 23, 2020 | 68.21 | 68.46 | 66.14 | 67.15 | 947,693 | -0.50(-0.74%) |
Oct 22, 2020 | 69.20 | 69.63 | 66.73 | 67.65 | 865,303 | -0.86(-1.26%) |
Oct 21, 2020 | 69.17 | 69.90 | 66.86 | 68.51 | 1,324,517 | -0.74(-1.07%) |
Oct 20, 2020 | 70.75 | 71.26 | 69.12 | 69.25 | 859,822 | -0.98(-1.40%) |
Oct 19, 2020 | 71.38 | 71.96 | 69.92 | 70.23 | 505,098 | -1.13(-1.59%) |
Oct 16, 2020 | 71.46 | 72.04 | 71.04 | 71.37 | 820,983 | +0.12(+0.17%) |
Oct 15, 2020 | 69.96 | 71.41 | 69.41 | 71.25 | 483,899 | +0.41(+0.59%) |
Oct 14, 2020 | 70.72 | 71.73 | 70.65 | 70.83 | 521,899 | +0.33(+0.47%) |
Oct 13, 2020 | 72.22 | 72.22 | 70.21 | 70.50 | 1,049,887 | -0.24(-0.33%) |
Oct 12, 2020 | 71.41 | 71.54 | 70.66 | 70.74 | 644,337 | +0.08(+0.12%) |
Oct 09, 2020 | 71.22 | 71.73 | 70.32 | 70.65 | 764,023 | +0.27(+0.39%) |
Oct 08, 2020 | 71.41 | 71.73 | 70.03 | 70.38 | 835,205 | -0.33(-0.47%) |
Oct 07, 2020 | 70.43 | 71.18 | 70.04 | 70.71 | 913,546 | +1.32(+1.90%) |
Oct 06, 2020 | 69.02 | 71.32 | 68.89 | 69.39 | 1,300,146 | +0.79(+1.15%) |
Oct 05, 2020 | 67.66 | 68.85 | 67.32 | 68.60 | 805,946 | +1.96(+2.94%) |
Oct 02, 2020 | 63.91 | 66.93 | 63.89 | 66.64 | 959,829 | +0.96(+1.46%) |
Oct 01, 2020 | 65.64 | 66.54 | 64.99 | 65.67 | 999,965 | +0.80(+1.24%) |
Sep 30, 2020 | 63.94 | 65.54 | 63.94 | 64.87 | 1,180,228 | +1.11(+1.74%) |
Sep 29, 2020 | 65.15 | 65.15 | 63.71 | 63.76 | 999,030 | -1.11(-1.71%) |
Sep 28, 2020 | 63.85 | 65.62 | 63.85 | 64.87 | 1,062,870 | +1.77(+2.81%) |
Sep 25, 2020 | 62.25 | 63.89 | 61.95 | 63.10 | 800,936 | +0.32(+0.51%) |
Sep 24, 2020 | 62.20 | 63.60 | 61.37 | 62.78 | 886,224 | +0.53(+0.85%) |
Sep 23, 2020 | 64.09 | 65.07 | 62.22 | 62.25 | 849,933 | -2.11(-3.28%) |
Sep 22, 2020 | 62.94 | 64.82 | 62.31 | 64.36 | 951,789 | +1.87(+2.99%) |
Sep 21, 2020 | 64.28 | 64.28 | 61.54 | 62.50 | 932,410 | -1.21(-1.89%) |
Sep 18, 2020 | 64.85 | 65.88 | 63.64 | 63.70 | 1,771,479 | -0.63(-0.98%) |
Sep 17, 2020 | 63.74 | 64.70 | 63.43 | 64.33 | 782,465 | -0.52(-0.80%) |
Sep 16, 2020 | 63.52 | 66.51 | 62.97 | 64.85 | 1,295,616 | +2.09(+3.33%) |
Sep 15, 2020 | 62.93 | 64.72 | 62.62 | 62.76 | 965,353 | +0.16(+0.26%) |
Sep 14, 2020 | 62.01 | 62.80 | 61.59 | 62.60 | 964,919 | +1.24(+2.03%) |
Sep 11, 2020 | 61.35 | 61.65 | 60.75 | 61.36 | 654,135 | +0.54(+0.88%) |
Sep 10, 2020 | 62.15 | 62.34 | 60.72 | 60.82 | 1,153,333 | -1.13(-1.83%) |
Sep 09, 2020 | 61.47 | 62.19 | 61.21 | 61.95 | 612,071 | +0.97(+1.59%) |
Sep 08, 2020 | 61.07 | 62.24 | 59.42 | 60.98 | 896,078 | -1.24(-1.99%) |
Sep 04, 2020 | 63.32 | 63.33 | 60.53 | 62.21 | 791,071 | +0.08(+0.12%) |
Sep 03, 2020 | 65.48 | 65.70 | 61.37 | 62.14 | 1,019,227 | -3.56(-5.42%) |
Sep 02, 2020 | 65.60 | 65.87 | 64.21 | 65.70 | 613,352 | +0.16(+0.24%) |
Sep 01, 2020 | 63.55 | 65.65 | 62.96 | 65.54 | 611,115 | +1.77(+2.78%) |
Aug 31, 2020 | 65.32 | 65.70 | 63.72 | 63.77 | 838,247 | -1.44(-2.21%) |
Aug 28, 2020 | 65.26 | 65.87 | 64.93 | 65.21 | 660,499 | +0.11(+0.17%) |
Aug 27, 2020 | 66.21 | 66.39 | 64.70 | 65.10 | 872,600 | -0.84(-1.27%) |
Aug 26, 2020 | 65.27 | 66.51 | 64.33 | 65.94 | 1,068,758 | +0.96(+1.48%) |
Aug 25, 2020 | 65.05 | 65.20 | 63.90 | 64.98 | 799,458 | +0.00(+0.00%) |
Aug 24, 2020 | 64.75 | 65.84 | 64.26 | 64.98 | 821,741 | +0.70(+1.09%) |
Aug 21, 2020 | 62.69 | 64.37 | 62.67 | 64.28 | 977,225 | +1.55(+2.46%) |
Aug 20, 2020 | 62.54 | 63.51 | 62.35 | 62.73 | 526,011 | -0.50(-0.79%) |
Aug 19, 2020 | 63.84 | 63.84 | 63.00 | 63.23 | 604,158 | -0.57(-0.89%) |
Aug 18, 2020 | 63.49 | 64.39 | 63.27 | 63.80 | 691,870 | +0.32(+0.50%) |
Aug 17, 2020 | 63.63 | 64.05 | 63.21 | 63.48 | 801,211 | +0.00(+0.00%) |
Aug 14, 2020 | 63.03 | 64.27 | 62.78 | 63.48 | 1,026,547 | -0.30(-0.47%) |
Aug 13, 2020 | 63.11 | 64.49 | 62.98 | 63.78 | 660,813 | +0.16(+0.25%) |
Aug 12, 2020 | 63.42 | 64.74 | 62.87 | 63.62 | 839,430 | +0.81(+1.29%) |
Aug 11, 2020 | 63.64 | 64.19 | 62.52 | 62.81 | 897,516 | -0.13(-0.21%) |
Aug 10, 2020 | 62.69 | 63.34 | 62.40 | 62.94 | 999,393 | +0.29(+0.47%) |
Aug 07, 2020 | 61.16 | 62.75 | 60.94 | 62.65 | 1,201,139 | +1.42(+2.33%) |
Aug 06, 2020 | 60.67 | 61.87 | 60.21 | 61.22 | 812,623 | +0.41(+0.67%) |
Aug 05, 2020 | 59.55 | 60.83 | 59.54 | 60.82 | 699,990 | +1.90(+3.23%) |
Aug 04, 2020 | 58.11 | 58.92 | 57.48 | 58.91 | 823,444 | +0.35(+0.60%) |
Aug 03, 2020 | 57.60 | 58.91 | 57.19 | 58.56 | 847,277 | +1.56(+2.73%) |
Jul 31, 2020 | 57.51 | 57.85 | 55.76 | 57.01 | 1,187,562 | -0.76(-1.32%) |
Jul 30, 2020 | 58.25 | 58.60 | 56.39 | 57.77 | 922,556 | -1.30(-2.20%) |
Jul 29, 2020 | 58.53 | 59.82 | 57.13 | 59.07 | 2,002,162 | +1.33(+2.30%) |
Jul 28, 2020 | 59.17 | 59.65 | 57.64 | 57.74 | 2,121,675 | -2.19(-3.65%) |
Jul 27, 2020 | 57.96 | 60.02 | 57.69 | 59.93 | 1,008,137 | +1.71(+2.93%) |
Jul 24, 2020 | 57.84 | 58.44 | 56.93 | 58.23 | 827,560 | +0.53(+0.92%) |
Jul 23, 2020 | 58.40 | 59.02 | 57.24 | 57.70 | 830,855 | -0.67(-1.15%) |
Jul 22, 2020 | 56.48 | 58.62 | 56.42 | 58.37 | 1,585,700 | +1.96(+3.48%) |
Jul 21, 2020 | 56.49 | 56.87 | 55.32 | 56.41 | 1,121,260 | -0.01(-0.02%) |
Jul 20, 2020 | 56.24 | 56.94 | 56.08 | 56.42 | 661,320 | -0.37(-0.65%) |
Jul 17, 2020 | 56.57 | 57.61 | 55.78 | 56.78 | 1,060,490 | +0.73(+1.29%) |
Jul 16, 2020 | 55.32 | 56.28 | 54.77 | 56.06 | 887,925 | +0.82(+1.48%) |
Jul 15, 2020 | 55.11 | 55.79 | 54.09 | 55.24 | 828,215 | +1.73(+3.22%) |
Jul 14, 2020 | 51.05 | 53.58 | 50.40 | 53.51 | 1,639,987 | +2.53(+4.97%) |
Jul 13, 2020 | 52.40 | 52.84 | 50.91 | 50.98 | 1,167,072 | -0.95(-1.83%) |
Jul 10, 2020 | 51.70 | 52.23 | 50.82 | 51.93 | 675,754 | +0.19(+0.36%) |
Jul 09, 2020 | 52.99 | 53.49 | 51.44 | 51.74 | 535,481 | -1.50(-2.82%) |
Jul 08, 2020 | 51.90 | 53.59 | 51.87 | 53.24 | 891,466 | +1.40(+2.70%) |
Jul 07, 2020 | 51.65 | 52.23 | 50.94 | 51.84 | 995,807 | -0.39(-0.75%) |
Jul 06, 2020 | 51.74 | 53.37 | 51.45 | 52.23 | 839,642 | +1.48(+2.92%) |
Jul 02, 2020 | 51.46 | 52.66 | 50.31 | 50.75 | 1,264,164 | +0.54(+1.08%) |
Jul 01, 2020 | 52.29 | 52.47 | 50.11 | 50.21 | 1,135,432 | -2.14(-4.09%) |
Jun 30, 2020 | 51.47 | 52.51 | 50.77 | 52.35 | 1,179,583 | +0.58(+1.12%) |
Jun 29, 2020 | 51.58 | 51.98 | 50.48 | 51.77 | 956,710 | +0.96(+1.88%) |
Jun 26, 2020 | 50.68 | 51.27 | 50.30 | 50.81 | 2,033,762 | -0.31(-0.61%) |
Jun 25, 2020 | 49.31 | 51.27 | 48.38 | 51.12 | 1,653,652 | +1.41(+2.83%) |
Jun 24, 2020 | 51.21 | 51.46 | 48.95 | 49.71 | 1,025,457 | -2.05(-3.95%) |
Jun 23, 2020 | 52.79 | 52.79 | 51.63 | 51.76 | 789,473 | +0.02(+0.04%) |
Jun 22, 2020 | 51.42 | 52.03 | 50.23 | 51.74 | 614,498 | +0.07(+0.13%) |
Jun 19, 2020 | 52.83 | 53.49 | 51.22 | 51.67 | 1,489,664 | -0.70(-1.34%) |
Jun 18, 2020 | 52.53 | 53.28 | 51.88 | 52.38 | 869,670 | -0.39(-0.75%) |
Jun 17, 2020 | 53.42 | 53.78 | 52.41 | 52.77 | 1,106,184 | -0.49(-0.92%) |
Jun 16, 2020 | 53.96 | 54.09 | 51.84 | 53.26 | 1,014,624 | +1.79(+3.48%) |
Jun 15, 2020 | 47.63 | 51.53 | 47.33 | 51.47 | 1,068,798 | +1.97(+3.98%) |
Jun 12, 2020 | 50.22 | 51.22 | 48.17 | 49.49 | 1,018,532 | +1.22(+2.53%) |
Jun 11, 2020 | 51.31 | 51.49 | 48.24 | 48.27 | 1,076,231 | -6.09(-11.21%) |
Jun 10, 2020 | 54.55 | 56.10 | 52.99 | 54.37 | 1,449,601 | -0.53(-0.96%) |
Jun 09, 2020 | 55.26 | 55.75 | 54.50 | 54.89 | 1,042,499 | -1.61(-2.86%) |
Jun 08, 2020 | 56.11 | 57.12 | 55.86 | 56.51 | 1,665,062 | +1.66(+3.03%) |
Jun 05, 2020 | 55.49 | 56.73 | 54.65 | 54.84 | 1,490,303 | +2.33(+4.43%) |
Jun 04, 2020 | 51.33 | 53.07 | 50.88 | 52.52 | 1,403,138 | +0.72(+1.40%) |
Jun 03, 2020 | 51.35 | 53.06 | 51.35 | 51.79 | 945,636 | +1.32(+2.62%) |
Jun 02, 2020 | 50.75 | 51.41 | 50.31 | 50.47 | 1,124,983 | -0.11(-0.22%) |