Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.09 | 40.99 | 37.53 | 39.97 | 7,085,163 | +0.65(+1.65%) |
May 27, 2021 | 39.00 | 39.65 | 37.31 | 39.32 | 11,254,990 | -0.15(-0.38%) |
May 26, 2021 | 40.27 | 40.50 | 38.64 | 39.47 | 22,319,304 | -2.67(-6.34%) |
May 25, 2021 | 39.39 | 42.50 | 37.98 | 42.14 | 29,104,236 | +6.57(+18.47%) |
May 24, 2021 | 41.21 | 41.48 | 34.26 | 35.57 | 39,379,892 | -7.36(-17.14%) |
May 21, 2021 | 42.29 | 46.17 | 42.25 | 42.93 | 20,135,758 | -5.01(-10.45%) |
May 20, 2021 | 46.20 | 48.53 | 45.60 | 47.94 | 6,285,305 | +2.19(+4.79%) |
May 19, 2021 | 46.08 | 46.70 | 44.13 | 45.75 | 3,451,463 | -0.66(-1.42%) |
May 18, 2021 | 46.57 | 48.79 | 45.77 | 46.41 | 8,961,956 | -1.20(-2.52%) |
May 17, 2021 | 48.74 | 49.06 | 47.28 | 47.61 | 6,424,785 | -1.13(-2.32%) |
May 14, 2021 | 47.68 | 48.97 | 46.88 | 48.74 | 6,965,227 | +2.49(+5.38%) |
May 13, 2021 | 51.35 | 51.92 | 44.55 | 46.25 | 12,068,411 | -5.79(-11.13%) |
May 12, 2021 | 52.72 | 53.01 | 50.95 | 52.04 | 8,232,196 | -1.10(-2.07%) |
May 11, 2021 | 53.00 | 54.16 | 51.50 | 53.14 | 4,162,135 | -1.07(-1.97%) |
May 10, 2021 | 55.28 | 55.52 | 53.54 | 54.21 | 6,479,203 | -1.86(-3.32%) |
May 07, 2021 | 55.65 | 58.50 | 55.45 | 56.07 | 3,680,224 | +0.63(+1.14%) |
May 06, 2021 | 55.07 | 55.60 | 54.09 | 55.44 | 5,824,604 | +1.25(+2.31%) |
May 05, 2021 | 55.87 | 56.46 | 54.11 | 54.19 | 4,150,967 | -2.04(-3.63%) |
May 04, 2021 | 56.75 | 57.43 | 55.12 | 56.23 | 4,299,884 | +0.09(+0.16%) |
May 03, 2021 | 56.94 | 56.96 | 55.77 | 56.14 | 2,563,409 | -0.81(-1.42%) |
Apr 30, 2021 | 58.00 | 58.47 | 56.72 | 56.95 | 4,293,200 | -1.69(-2.88%) |
Apr 29, 2021 | 61.57 | 62.18 | 58.04 | 58.64 | 4,949,542 | -3.62(-5.81%) |
Apr 28, 2021 | 62.98 | 63.00 | 61.63 | 62.26 | 3,848,984 | +0.75(+1.22%) |
Apr 27, 2021 | 63.53 | 64.43 | 61.35 | 61.51 | 3,913,947 | -1.24(-1.98%) |
Apr 26, 2021 | 61.30 | 62.76 | 60.86 | 62.75 | 4,054,849 | +1.69(+2.77%) |
Apr 23, 2021 | 62.00 | 62.92 | 60.28 | 61.06 | 3,573,600 | -0.58(-0.94%) |
Apr 22, 2021 | 66.00 | 66.00 | 60.23 | 61.64 | 6,778,330 | -1.36(-2.16%) |
Apr 21, 2021 | 63.00 | 64.29 | 62.42 | 63.00 | 3,626,270 | +0.36(+0.57%) |
Apr 20, 2021 | 61.50 | 64.50 | 60.91 | 62.64 | 7,722,141 | +1.88(+3.09%) |
Apr 19, 2021 | 59.50 | 61.20 | 59.50 | 60.76 | 2,381,249 | +1.40(+2.36%) |
Apr 16, 2021 | 58.28 | 60.11 | 57.30 | 59.36 | 3,340,200 | +2.20(+3.85%) |
Apr 15, 2021 | 57.86 | 58.07 | 56.92 | 57.16 | 2,655,151 | -0.80(-1.38%) |
Apr 14, 2021 | 59.85 | 60.10 | 57.77 | 57.96 | 2,528,109 | -0.91(-1.55%) |
Apr 13, 2021 | 58.82 | 60.00 | 58.21 | 58.87 | 2,855,889 | +0.41(+0.70%) |
Apr 12, 2021 | 59.00 | 59.21 | 57.88 | 58.46 | 2,858,345 | -0.05(-0.09%) |
Apr 09, 2021 | 58.00 | 58.78 | 57.34 | 58.51 | 2,790,800 | +0.39(+0.67%) |
Apr 08, 2021 | 58.00 | 59.13 | 58.00 | 58.12 | 3,390,571 | -0.07(-0.12%) |
Apr 07, 2021 | 58.00 | 59.62 | 55.97 | 58.19 | 6,906,162 | -0.26(-0.44%) |
Apr 06, 2021 | 55.06 | 59.06 | 55.01 | 58.45 | 4,911,667 | +3.64(+6.64%) |
Apr 05, 2021 | 56.60 | 57.00 | 54.02 | 54.81 | 3,293,652 | -1.50(-2.66%) |
Apr 01, 2021 | 56.00 | 58.74 | 55.11 | 56.31 | 6,820,000 | +2.46(+4.57%) |
Mar 31, 2021 | 54.44 | 55.71 | 53.40 | 53.85 | 7,745,292 | +0.43(+0.80%) |
Mar 30, 2021 | 54.00 | 56.71 | 52.37 | 53.42 | 8,985,224 | +1.33(+2.55%) |
Mar 29, 2021 | 55.03 | 56.20 | 50.31 | 52.09 | 16,492,006 | -4.11(-7.31%) |
Mar 26, 2021 | 57.00 | 57.19 | 48.53 | 56.20 | 34,084,300 | -4.52(-7.44%) |
Mar 25, 2021 | 60.18 | 61.56 | 59.17 | 60.72 | 4,227,072 | -0.36(-0.59%) |
Mar 24, 2021 | 63.09 | 63.09 | 60.22 | 61.08 | 4,937,945 | -2.33(-3.67%) |
Mar 23, 2021 | 64.69 | 64.83 | 63.19 | 63.41 | 4,804,091 | -1.61(-2.48%) |
Mar 22, 2021 | 65.12 | 65.69 | 64.32 | 65.02 | 2,372,109 | -0.73(-1.11%) |
Mar 19, 2021 | 65.84 | 66.84 | 64.83 | 65.75 | 3,027,200 | -0.02(-0.03%) |
Mar 18, 2021 | 67.91 | 67.94 | 65.65 | 65.77 | 3,811,119 | -1.61(-2.39%) |
Mar 17, 2021 | 69.00 | 69.34 | 66.36 | 67.38 | 4,637,599 | -2.95(-4.19%) |
Mar 16, 2021 | 70.34 | 71.35 | 69.60 | 70.33 | 2,294,403 | +0.39(+0.56%) |
Mar 15, 2021 | 69.55 | 70.51 | 68.95 | 69.94 | 1,265,455 | -0.26(-0.37%) |
Mar 12, 2021 | 67.94 | 71.27 | 67.65 | 70.20 | 4,482,300 | +1.67(+2.44%) |
Mar 11, 2021 | 69.86 | 69.86 | 66.93 | 68.53 | 7,278,970 | +1.60(+2.39%) |
Mar 10, 2021 | 75.53 | 78.07 | 66.60 | 66.93 | 7,948,831 | -8.82(-11.64%) |
Mar 09, 2021 | 72.00 | 76.00 | 70.63 | 75.75 | 10,994,123 | +6.91(+10.04%) |
Mar 08, 2021 | 74.00 | 74.67 | 65.46 | 68.84 | 11,797,647 | -7.20(-9.47%) |
Mar 05, 2021 | 75.11 | 76.53 | 74.33 | 76.04 | 2,728,600 | +0.92(+1.22%) |
Mar 04, 2021 | 76.43 | 78.03 | 74.27 | 75.12 | 3,468,384 | -1.28(-1.68%) |
Mar 03, 2021 | 79.81 | 79.89 | 75.50 | 76.40 | 2,688,448 | -2.08(-2.65%) |
Mar 02, 2021 | 80.07 | 82.69 | 77.93 | 78.48 | 1,638,277 | -1.31(-1.64%) |
Mar 01, 2021 | 80.39 | 81.60 | 79.48 | 79.79 | 2,025,883 | +2.25(+2.90%) |
Feb 26, 2021 | 76.31 | 78.83 | 75.68 | 77.54 | 3,575,200 | -0.13(-0.17%) |
Feb 25, 2021 | 80.70 | 81.42 | 77.01 | 77.67 | 3,500,489 | -3.67(-4.51%) |
Feb 24, 2021 | 83.37 | 83.51 | 79.02 | 81.34 | 3,046,417 | -2.32(-2.77%) |
Feb 23, 2021 | 83.26 | 84.58 | 80.12 | 83.66 | 3,245,073 | -1.17(-1.38%) |
Feb 22, 2021 | 87.85 | 88.64 | 84.71 | 84.83 | 3,873,639 | -5.32(-5.90%) |
Feb 19, 2021 | 87.68 | 90.81 | 87.50 | 90.15 | 2,987,100 | +3.57(+4.12%) |
Feb 18, 2021 | 84.64 | 86.91 | 83.95 | 86.58 | 1,467,413 | +0.88(+1.03%) |
Feb 17, 2021 | 86.73 | 87.27 | 84.91 | 85.70 | 2,069,572 | -1.81(-2.07%) |
Feb 16, 2021 | 89.05 | 90.96 | 87.25 | 87.51 | 2,508,397 | -1.59(-1.78%) |
Feb 12, 2021 | 87.15 | 89.88 | 86.57 | 89.10 | 1,274,700 | +1.46(+1.67%) |
Feb 11, 2021 | 87.63 | 89.21 | 87.46 | 87.64 | 1,515,739 | +0.35(+0.40%) |
Feb 10, 2021 | 85.68 | 88.50 | 85.30 | 87.29 | 3,928,928 | +2.31(+2.72%) |
Feb 09, 2021 | 80.00 | 85.00 | 79.36 | 84.98 | 4,363,624 | +5.06(+6.33%) |
Feb 08, 2021 | 80.50 | 81.00 | 79.40 | 79.92 | 1,774,535 | -0.45(-0.56%) |
Feb 05, 2021 | 79.43 | 81.10 | 78.60 | 80.37 | 3,180,900 | +0.97(+1.22%) |
Feb 04, 2021 | 79.66 | 79.71 | 78.38 | 79.40 | 3,449,965 | +0.81(+1.03%) |
Feb 03, 2021 | 80.25 | 81.26 | 78.59 | 78.59 | 3,824,861 | -2.58(-3.18%) |
Feb 02, 2021 | 76.99 | 81.48 | 75.09 | 81.17 | 5,690,123 | +4.57(+5.97%) |
Feb 01, 2021 | 76.61 | 78.37 | 76.13 | 76.60 | 3,658,920 | -0.28(-0.36%) |
Jan 29, 2021 | 75.95 | 78.99 | 74.64 | 76.88 | 4,506,900 | +1.74(+2.32%) |
Jan 28, 2021 | 75.00 | 76.00 | 72.87 | 75.14 | 4,671,825 | -3.24(-4.13%) |
Jan 27, 2021 | 78.36 | 79.65 | 76.87 | 78.38 | 3,374,240 | -0.42(-0.53%) |
Jan 26, 2021 | 78.65 | 79.98 | 77.49 | 78.80 | 3,160,456 | +0.15(+0.19%) |
Jan 25, 2021 | 77.00 | 80.88 | 76.28 | 78.65 | 5,788,391 | +2.65(+3.49%) |
Jan 22, 2021 | 74.18 | 77.94 | 71.27 | 76.00 | 6,428,300 | -2.04(-2.61%) |
Jan 21, 2021 | 68.10 | 84.43 | 65.15 | 78.04 | 16,217,820 | +10.30(+15.21%) |
Jan 20, 2021 | 68.99 | 69.17 | 67.39 | 67.74 | 5,608,044 | -0.59(-0.86%) |
Jan 19, 2021 | 66.91 | 68.64 | 66.70 | 68.33 | 4,238,198 | +2.73(+4.16%) |
Jan 15, 2021 | 65.46 | 66.35 | 64.85 | 65.60 | 2,199,700 | +0.50(+0.77%) |
Jan 14, 2021 | 66.20 | 67.05 | 65.05 | 65.10 | 2,594,208 | -0.71(-1.08%) |
Jan 13, 2021 | 65.26 | 66.00 | 64.79 | 65.81 | 3,302,993 | +0.30(+0.46%) |
Jan 12, 2021 | 67.46 | 67.46 | 65.04 | 65.51 | 2,588,576 | -1.00(-1.50%) |
Jan 11, 2021 | 67.65 | 68.50 | 66.25 | 66.51 | 1,904,805 | -1.31(-1.93%) |
Jan 08, 2021 | 65.50 | 67.95 | 65.30 | 67.82 | 4,539,500 | +2.71(+4.16%) |
Jan 07, 2021 | 67.10 | 67.88 | 64.90 | 65.11 | 4,897,345 | -1.67(-2.50%) |
Jan 06, 2021 | 69.00 | 69.50 | 66.48 | 66.78 | 3,776,538 | -2.10(-3.05%) |
Jan 05, 2021 | 67.52 | 68.95 | 65.30 | 68.88 | 3,889,864 | -0.34(-0.49%) |
Jan 04, 2021 | 71.56 | 71.97 | 68.63 | 69.22 | 2,962,849 | -2.29(-3.20%) |
Dec 31, 2020 | 71.51 | 71.51 | 71.51 | 3,051,857 | -0.25(-0.35%) | |
Dec 30, 2020 | 69.41 | 72.73 | 68.88 | 71.76 | 3,051,857 | +3.16(+4.61%) |
Dec 29, 2020 | 67.84 | 69.15 | 67.81 | 68.60 | 2,808,535 | +0.60(+0.88%) |
Dec 28, 2020 | 70.20 | 70.20 | 67.02 | 68.00 | 1,739,302 | -1.71(-2.45%) |
Dec 24, 2020 | 68.60 | 70.28 | 68.21 | 69.71 | 1,614,400 | +0.85(+1.23%) |
Dec 23, 2020 | 69.21 | 69.58 | 68.17 | 68.86 | 1,242,289 | -0.03(-0.04%) |
Dec 22, 2020 | 69.45 | 69.75 | 68.35 | 68.89 | 2,508,661 | -0.78(-1.12%) |
Dec 21, 2020 | 68.77 | 69.75 | 68.24 | 69.67 | 3,025,675 | -0.34(-0.49%) |
Dec 18, 2020 | 68.71 | 70.09 | 67.15 | 70.01 | 3,406,600 | +0.75(+1.08%) |
Dec 17, 2020 | 69.94 | 70.00 | 68.17 | 69.26 | 2,270,077 | -0.45(-0.65%) |
Dec 16, 2020 | 69.51 | 70.30 | 68.77 | 69.71 | 1,854,908 | +0.58(+0.84%) |
Dec 15, 2020 | 68.73 | 69.55 | 68.55 | 69.13 | 2,745,083 | +1.14(+1.68%) |
Dec 14, 2020 | 67.66 | 68.65 | 66.78 | 67.99 | 2,267,177 | +0.55(+0.82%) |
Dec 11, 2020 | 68.15 | 68.75 | 66.86 | 67.44 | 2,347,700 | -1.08(-1.58%) |
Dec 10, 2020 | 67.11 | 69.15 | 66.64 | 68.52 | 1,839,924 | +0.68(+1.00%) |
Dec 09, 2020 | 69.59 | 69.66 | 67.54 | 67.84 | 2,447,892 | -1.20(-1.74%) |
Dec 08, 2020 | 70.44 | 70.65 | 67.94 | 69.04 | 2,662,760 | -2.09(-2.94%) |
Dec 07, 2020 | 71.18 | 71.64 | 70.80 | 71.13 | 2,427,602 | -0.08(-0.11%) |
Dec 04, 2020 | 70.30 | 71.27 | 69.95 | 71.21 | 1,720,000 | +0.82(+1.16%) |
Dec 03, 2020 | 70.32 | 71.08 | 69.82 | 70.39 | 1,706,652 | +0.38(+0.54%) |
Dec 02, 2020 | 71.56 | 71.56 | 68.91 | 70.01 | 1,958,445 | -1.10(-1.55%) |
Dec 01, 2020 | 71.05 | 71.50 | 70.58 | 71.11 | 2,432,080 | +1.05(+1.50%) |
Nov 30, 2020 | 72.39 | 72.54 | 70.00 | 70.06 | 3,934,723 | -3.05(-4.17%) |
Nov 27, 2020 | 73.50 | 73.70 | 72.24 | 73.11 | 2,013,000 | -0.74(-1.00%) |
Nov 25, 2020 | 73.60 | 74.19 | 72.98 | 73.85 | 2,480,700 | +0.05(+0.07%) |
Nov 24, 2020 | 73.57 | 74.80 | 72.82 | 73.80 | 1,663,884 | +0.44(+0.60%) |
Nov 23, 2020 | 73.83 | 74.59 | 72.82 | 73.36 | 1,500,449 | -1.08(-1.45%) |
Nov 20, 2020 | 74.18 | 74.52 | 72.72 | 74.44 | 2,930,000 | -0.31(-0.41%) |
Nov 19, 2020 | 73.42 | 75.20 | 72.36 | 74.75 | 1,730,326 | +1.02(+1.38%) |
Nov 18, 2020 | 74.00 | 74.40 | 72.13 | 73.73 | 1,430,844 | -0.28(-0.38%) |
Nov 17, 2020 | 75.83 | 75.83 | 73.61 | 74.01 | 1,588,151 | -1.17(-1.56%) |
Nov 16, 2020 | 74.54 | 76.32 | 73.25 | 75.18 | 1,858,195 | +0.59(+0.79%) |
Nov 13, 2020 | 73.00 | 76.00 | 72.90 | 74.59 | 4,342,800 | +2.71(+3.77%) |
Nov 12, 2020 | 69.84 | 72.12 | 69.79 | 71.88 | 2,706,089 | +2.77(+4.01%) |
Nov 11, 2020 | 70.17 | 70.66 | 68.54 | 69.11 | 2,131,135 | -0.95(-1.36%) |
Nov 10, 2020 | 70.37 | 71.26 | 69.02 | 70.06 | 2,071,114 | -1.26(-1.77%) |
Nov 09, 2020 | 72.01 | 73.23 | 70.35 | 71.32 | 2,391,435 | +0.09(+0.13%) |
Nov 06, 2020 | 70.59 | 73.16 | 69.83 | 71.23 | 2,444,000 | +0.25(+0.35%) |
Nov 05, 2020 | 72.14 | 73.51 | 69.59 | 70.98 | 3,171,252 | +0.01(+0.01%) |
Nov 04, 2020 | 67.67 | 71.34 | 67.67 | 70.97 | 3,973,232 | +4.11(+6.15%) |
Nov 03, 2020 | 66.48 | 66.97 | 65.94 | 66.86 | 1,578,890 | +0.52(+0.78%) |
Nov 02, 2020 | 67.06 | 67.30 | 65.63 | 66.34 | 2,462,276 | -0.12(-0.18%) |
Oct 30, 2020 | 67.10 | 67.10 | 65.52 | 66.46 | 3,389,700 | -0.55(-0.82%) |
Oct 29, 2020 | 66.00 | 68.46 | 65.84 | 67.01 | 3,612,795 | +0.49(+0.74%) |
Oct 28, 2020 | 66.07 | 67.64 | 65.25 | 66.52 | 6,222,307 | -0.04(-0.06%) |
Oct 27, 2020 | 69.80 | 70.68 | 66.54 | 66.56 | 3,761,148 | -2.84(-4.09%) |
Oct 26, 2020 | 70.01 | 70.50 | 67.53 | 69.40 | 4,623,023 | -0.91(-1.29%) |
Oct 23, 2020 | 68.00 | 71.00 | 66.40 | 70.31 | 8,743,000 | +3.97(+5.98%) |
Oct 22, 2020 | 73.00 | 73.50 | 66.29 | 66.34 | 11,798,751 | -8.58(-11.45%) |
Oct 21, 2020 | 77.63 | 77.69 | 73.18 | 74.92 | 6,216,190 | -5.40(-6.72%) |
Oct 20, 2020 | 78.40 | 81.68 | 78.25 | 80.32 | 2,347,970 | +2.00(+2.55%) |
Oct 19, 2020 | 80.46 | 81.00 | 78.06 | 78.32 | 1,946,018 | -1.41(-1.77%) |
Oct 16, 2020 | 80.52 | 81.72 | 79.31 | 79.73 | 1,653,300 | -0.28(-0.35%) |
Oct 15, 2020 | 79.44 | 80.48 | 78.25 | 80.01 | 1,485,963 | -0.25(-0.31%) |
Oct 14, 2020 | 79.98 | 81.04 | 78.75 | 80.26 | 2,287,837 | +0.69(+0.87%) |
Oct 13, 2020 | 79.35 | 79.62 | 77.50 | 79.57 | 1,578,762 | +0.46(+0.58%) |
Oct 12, 2020 | 79.59 | 80.26 | 78.81 | 79.11 | 1,596,768 | -0.27(-0.34%) |
Oct 09, 2020 | 79.26 | 80.66 | 77.93 | 79.38 | 1,495,600 | +0.80(+1.02%) |
Oct 08, 2020 | 79.59 | 79.75 | 77.93 | 78.58 | 1,642,994 | -1.18(-1.48%) |
Oct 07, 2020 | 78.47 | 80.50 | 78.03 | 79.76 | 1,833,227 | +2.83(+3.68%) |
Oct 06, 2020 | 77.36 | 77.80 | 76.35 | 76.93 | 1,561,434 | +0.50(+0.65%) |
Oct 05, 2020 | 76.27 | 77.14 | 75.06 | 76.43 | 1,700,269 | +0.76(+1.00%) |
Oct 02, 2020 | 75.41 | 77.00 | 74.80 | 75.67 | 955,800 | -1.07(-1.39%) |
Oct 01, 2020 | 76.80 | 77.26 | 76.19 | 76.74 | 1,109,736 | +0.70(+0.92%) |
Sep 30, 2020 | 74.81 | 76.53 | 74.59 | 76.04 | 1,699,097 | +1.31(+1.75%) |
Sep 29, 2020 | 74.20 | 74.94 | 72.23 | 74.73 | 1,454,365 | +0.45(+0.61%) |
Sep 28, 2020 | 72.96 | 75.29 | 72.10 | 74.28 | 3,532,261 | +2.20(+3.05%) |
Sep 25, 2020 | 72.93 | 73.89 | 71.80 | 72.08 | 2,945,800 | -0.70(-0.96%) |
Sep 24, 2020 | 73.00 | 73.57 | 71.82 | 72.78 | 1,672,012 | -1.04(-1.41%) |
Sep 23, 2020 | 74.00 | 74.44 | 72.63 | 73.82 | 1,572,607 | +0.11(+0.15%) |
Sep 22, 2020 | 73.40 | 73.86 | 71.74 | 73.71 | 2,065,732 | +0.66(+0.90%) |
Sep 21, 2020 | 74.04 | 74.35 | 72.14 | 73.05 | 2,326,671 | -2.62(-3.46%) |
Sep 18, 2020 | 76.13 | 76.61 | 74.44 | 75.67 | 2,340,700 | -0.07(-0.09%) |
Sep 17, 2020 | 74.00 | 75.92 | 73.70 | 75.74 | 2,844,368 | +0.49(+0.65%) |
Sep 16, 2020 | 75.73 | 75.84 | 74.69 | 75.25 | 1,265,089 | -0.19(-0.25%) |
Sep 15, 2020 | 75.97 | 75.97 | 74.34 | 75.44 | 1,538,903 | +0.39(+0.52%) |
Sep 14, 2020 | 73.90 | 75.79 | 73.43 | 75.05 | 2,178,942 | +2.07(+2.84%) |
Sep 11, 2020 | 72.93 | 74.15 | 72.16 | 72.98 | 1,792,600 | +1.16(+1.62%) |
Sep 10, 2020 | 74.25 | 75.15 | 71.73 | 71.82 | 2,194,665 | -2.46(-3.31%) |
Sep 09, 2020 | 73.01 | 74.61 | 72.35 | 74.28 | 3,050,371 | +1.63(+2.24%) |
Sep 08, 2020 | 72.92 | 73.45 | 70.89 | 72.65 | 2,690,239 | -2.48(-3.30%) |
Sep 04, 2020 | 75.55 | 75.63 | 70.89 | 75.13 | 4,075,200 | -0.70(-0.92%) |
Sep 03, 2020 | 78.46 | 78.62 | 74.96 | 75.83 | 1,801,068 | -3.98(-4.99%) |
Sep 02, 2020 | 81.49 | 83.68 | 78.65 | 79.81 | 2,916,732 | +1.61(+2.06%) |
Sep 01, 2020 | 75.37 | 78.27 | 74.32 | 78.20 | 3,077,232 | +4.39(+5.95%) |
Aug 31, 2020 | 74.33 | 75.23 | 73.67 | 73.81 | 4,234,861 | -3.12(-4.06%) |
Aug 28, 2020 | 76.34 | 77.11 | 75.83 | 76.93 | 2,496,800 | +0.50(+0.65%) |
Aug 27, 2020 | 76.12 | 76.91 | 75.38 | 76.43 | 1,964,304 | -0.35(-0.46%) |
Aug 26, 2020 | 77.00 | 77.50 | 75.35 | 76.78 | 1,680,427 | +0.16(+0.21%) |
Aug 25, 2020 | 74.78 | 76.63 | 74.20 | 76.62 | 2,851,182 | +2.06(+2.76%) |
Aug 24, 2020 | 76.05 | 76.34 | 73.95 | 74.56 | 1,933,691 | +0.47(+0.63%) |
Aug 21, 2020 | 73.00 | 74.69 | 72.49 | 74.09 | 3,464,000 | +1.11(+1.52%) |
Aug 20, 2020 | 73.60 | 74.83 | 72.13 | 72.98 | 2,905,110 | -1.11(-1.50%) |
Aug 19, 2020 | 77.71 | 77.71 | 73.78 | 74.09 | 3,276,938 | -3.53(-4.55%) |
Aug 18, 2020 | 77.10 | 78.14 | 76.88 | 77.62 | 1,511,026 | +1.02(+1.33%) |
Aug 17, 2020 | 74.76 | 76.96 | 74.53 | 76.60 | 3,083,206 | +3.02(+4.10%) |
Aug 14, 2020 | 76.35 | 76.42 | 73.11 | 73.58 | 2,475,900 | -3.53(-4.58%) |
Aug 13, 2020 | 75.63 | 78.20 | 75.63 | 77.11 | 2,913,641 | +1.54(+2.04%) |
Aug 12, 2020 | 75.09 | 75.60 | 73.73 | 75.57 | 1,630,693 | +0.68(+0.91%) |
Aug 11, 2020 | 73.73 | 76.68 | 72.66 | 74.89 | 3,628,509 | +0.89(+1.20%) |
Aug 10, 2020 | 76.50 | 76.56 | 73.44 | 74.00 | 3,072,900 | -2.58(-3.37%) |
Aug 07, 2020 | 80.00 | 80.98 | 75.92 | 76.58 | 3,591,700 | -4.72(-5.81%) |
Aug 06, 2020 | 82.20 | 82.38 | 80.04 | 81.30 | 1,719,506 | -0.72(-0.88%) |
Aug 05, 2020 | 79.69 | 82.49 | 79.49 | 82.02 | 3,081,261 | +3.18(+4.03%) |
Aug 04, 2020 | 79.12 | 79.98 | 77.03 | 78.84 | 4,654,651 | -2.13(-2.63%) |
Aug 03, 2020 | 79.50 | 81.40 | 78.54 | 80.97 | 2,881,747 | +2.80(+3.58%) |
Jul 31, 2020 | 78.55 | 79.03 | 77.22 | 78.17 | 2,699,400 | +0.17(+0.22%) |
Jul 30, 2020 | 78.19 | 79.39 | 76.28 | 78.00 | 4,107,388 | -0.47(-0.60%) |
Jul 29, 2020 | 79.14 | 79.77 | 74.56 | 78.47 | 5,337,893 | -0.22(-0.28%) |
Jul 28, 2020 | 77.40 | 79.34 | 76.69 | 78.69 | 3,809,951 | +0.19(+0.24%) |
Jul 27, 2020 | 76.35 | 78.56 | 75.60 | 78.50 | 2,993,080 | +2.76(+3.64%) |
Jul 24, 2020 | 71.32 | 75.82 | 70.68 | 75.74 | 2,678,700 | +1.43(+1.92%) |
Jul 23, 2020 | 78.71 | 78.92 | 74.25 | 74.31 | 2,847,915 | -4.00(-5.11%) |
Jul 22, 2020 | 77.49 | 78.56 | 76.50 | 78.31 | 3,942,186 | -0.14(-0.18%) |
Jul 21, 2020 | 78.76 | 78.82 | 77.10 | 78.45 | 3,785,760 | +1.41(+1.83%) |
Jul 20, 2020 | 74.49 | 77.16 | 73.67 | 77.04 | 3,193,597 | +3.28(+4.45%) |
Jul 17, 2020 | 72.91 | 73.98 | 71.82 | 73.76 | 2,551,500 | +1.12(+1.54%) |
Jul 16, 2020 | 73.25 | 73.41 | 71.69 | 72.64 | 2,014,037 | -1.41(-1.90%) |
Jul 15, 2020 | 73.00 | 74.17 | 72.60 | 74.05 | 1,976,715 | +2.10(+2.92%) |
Jul 14, 2020 | 72.42 | 72.44 | 69.53 | 71.95 | 2,687,760 | -1.23(-1.68%) |
Jul 13, 2020 | 75.31 | 75.87 | 72.83 | 73.18 | 2,537,969 | -0.38(-0.52%) |
Jul 10, 2020 | 75.90 | 76.20 | 73.33 | 73.56 | 2,368,700 | -2.83(-3.70%) |
Jul 09, 2020 | 75.27 | 76.50 | 74.57 | 76.39 | 3,624,533 | +3.30(+4.51%) |
Jul 08, 2020 | 73.08 | 73.47 | 71.48 | 73.09 | 5,240,075 | +2.24(+3.16%) |
Jul 07, 2020 | 72.78 | 73.82 | 70.73 | 70.85 | 3,792,983 | -3.30(-4.45%) |
Jul 06, 2020 | 76.01 | 76.77 | 72.76 | 74.15 | 3,809,827 | +1.22(+1.67%) |
Jul 02, 2020 | 71.40 | 73.29 | 71.12 | 72.93 | 2,688,000 | +2.98(+4.26%) |
Jul 01, 2020 | 68.54 | 70.55 | 67.87 | 69.95 | 2,777,353 | +1.57(+2.30%) |
Jun 30, 2020 | 67.96 | 68.87 | 67.32 | 68.38 | 2,395,377 | +0.94(+1.39%) |
Jun 29, 2020 | 68.06 | 68.40 | 66.80 | 67.44 | 2,298,282 | -0.89(-1.30%) |
Jun 26, 2020 | 68.14 | 68.99 | 67.16 | 68.33 | 2,694,400 | +0.40(+0.59%) |
Jun 25, 2020 | 67.15 | 67.98 | 66.77 | 67.93 | 1,106,664 | +0.38(+0.56%) |
Jun 24, 2020 | 67.60 | 67.89 | 66.56 | 67.55 | 1,793,838 | -0.05(-0.07%) |
Jun 23, 2020 | 67.96 | 68.81 | 67.40 | 67.60 | 2,422,000 | +0.84(+1.26%) |
Jun 22, 2020 | 66.60 | 67.71 | 65.64 | 66.76 | 1,337,821 | -0.29(-0.43%) |
Jun 19, 2020 | 67.02 | 67.72 | 65.82 | 67.05 | 4,229,000 | +2.47(+3.82%) |
Jun 18, 2020 | 64.72 | 65.99 | 64.44 | 64.58 | 2,605,437 | +0.42(+0.65%) |
Jun 17, 2020 | 62.72 | 65.34 | 62.23 | 64.16 | 4,019,912 | +1.74(+2.79%) |
Jun 16, 2020 | 66.00 | 66.10 | 61.94 | 62.42 | 4,457,838 | -2.42(-3.73%) |
Jun 15, 2020 | 62.51 | 65.49 | 62.10 | 64.84 | 2,361,663 | +1.13(+1.77%) |
Jun 12, 2020 | 64.43 | 64.69 | 62.86 | 63.71 | 2,566,100 | +0.67(+1.06%) |
Jun 11, 2020 | 63.51 | 64.37 | 62.29 | 63.04 | 2,235,238 | -2.50(-3.81%) |
Jun 10, 2020 | 65.02 | 66.08 | 64.81 | 65.54 | 3,081,917 | -0.04(-0.06%) |
Jun 09, 2020 | 65.50 | 65.75 | 62.40 | 65.58 | 5,668,923 | -0.27(-0.41%) |
Jun 08, 2020 | 67.18 | 67.24 | 64.89 | 65.85 | 2,981,205 | +0.01(+0.02%) |
Jun 05, 2020 | 64.63 | 66.43 | 63.83 | 65.84 | 3,998,300 | +2.58(+4.08%) |
Jun 04, 2020 | 63.51 | 64.61 | 62.51 | 63.26 | 2,943,807 | -1.13(-1.75%) |
Jun 03, 2020 | 62.55 | 64.56 | 61.41 | 64.39 | 3,004,391 | +2.60(+4.21%) |
Jun 02, 2020 | 61.46 | 63.41 | 61.24 | 61.79 | 3,585,525 | +0.76(+1.25%) |