Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 60.08 | 60.34 | 58.25 | 58.40 | 385,296 | -1.81(-3.01%) |
Jun 29, 2021 | 60.96 | 61.05 | 59.96 | 60.21 | 153,978 | -0.66(-1.08%) |
Jun 28, 2021 | 62.88 | 63.20 | 60.60 | 60.87 | 249,889 | -1.66(-2.65%) |
Jun 25, 2021 | 60.86 | 62.69 | 60.22 | 62.53 | 1,095,518 | +1.75(+2.88%) |
Jun 24, 2021 | 62.20 | 62.20 | 60.70 | 60.78 | 187,057 | -0.70(-1.14%) |
Jun 23, 2021 | 61.39 | 61.96 | 60.92 | 61.48 | 208,276 | -0.10(-0.16%) |
Jun 22, 2021 | 61.45 | 61.98 | 60.79 | 61.58 | 147,225 | -0.11(-0.18%) |
Jun 21, 2021 | 61.40 | 62.57 | 60.85 | 61.69 | 296,680 | +0.59(+0.97%) |
Jun 18, 2021 | 61.36 | 61.45 | 59.82 | 61.10 | 336,471 | +0.10(+0.16%) |
Jun 17, 2021 | 61.05 | 61.35 | 60.23 | 61.00 | 282,804 | -0.05(-0.08%) |
Jun 16, 2021 | 63.30 | 63.73 | 60.80 | 61.05 | 377,964 | -2.44(-3.84%) |
Jun 15, 2021 | 62.42 | 64.83 | 61.26 | 63.49 | 607,707 | +1.06(+1.70%) |
Jun 14, 2021 | 62.73 | 62.82 | 61.28 | 62.43 | 156,860 | +0.14(+0.22%) |
Jun 11, 2021 | 61.62 | 62.31 | 61.40 | 62.29 | 129,124 | +0.68(+1.10%) |
Jun 10, 2021 | 62.42 | 62.60 | 61.50 | 61.61 | 192,066 | -0.77(-1.23%) |
Jun 09, 2021 | 62.29 | 64.25 | 62.29 | 62.38 | 182,705 | +0.49(+0.79%) |
Jun 08, 2021 | 62.38 | 62.96 | 60.48 | 61.89 | 259,691 | +0.08(+0.13%) |
Jun 07, 2021 | 62.46 | 62.86 | 61.36 | 61.81 | 238,663 | -0.05(-0.08%) |
Jun 04, 2021 | 62.58 | 63.48 | 61.19 | 61.86 | 379,126 | -0.58(-0.93%) |
Jun 03, 2021 | 64.74 | 64.98 | 62.30 | 62.44 | 353,739 | -2.97(-4.54%) |
Jun 02, 2021 | 65.09 | 65.75 | 63.87 | 65.41 | 273,379 | +0.26(+0.40%) |
Jun 01, 2021 | 65.36 | 65.62 | 64.09 | 65.15 | 237,205 | -0.10(-0.15%) |
May 28, 2021 | 65.56 | 66.47 | 64.88 | 65.25 | 293,458 | -0.21(-0.32%) |
May 27, 2021 | 65.00 | 65.96 | 64.35 | 65.46 | 254,794 | +0.41(+0.63%) |
May 26, 2021 | 64.19 | 65.45 | 63.80 | 65.05 | 185,920 | +0.86(+1.34%) |
May 25, 2021 | 64.95 | 66.09 | 63.91 | 64.19 | 242,425 | -1.19(-1.82%) |
May 24, 2021 | 64.93 | 66.12 | 64.37 | 65.38 | 157,049 | +0.23(+0.35%) |
May 21, 2021 | 66.35 | 66.45 | 64.54 | 65.15 | 181,243 | -0.37(-0.56%) |
May 20, 2021 | 64.82 | 66.49 | 64.46 | 65.52 | 196,819 | +0.69(+1.06%) |
May 19, 2021 | 63.45 | 65.80 | 62.67 | 64.83 | 276,208 | +1.35(+2.13%) |
May 18, 2021 | 62.82 | 64.83 | 62.33 | 63.48 | 223,252 | +0.69(+1.10%) |
May 17, 2021 | 62.69 | 63.13 | 61.77 | 62.79 | 241,125 | +0.02(+0.03%) |
May 14, 2021 | 63.31 | 63.86 | 60.56 | 62.77 | 422,121 | -0.87(-1.37%) |
May 13, 2021 | 61.76 | 63.85 | 61.62 | 63.64 | 505,143 | +2.25(+3.67%) |
May 12, 2021 | 63.14 | 63.99 | 61.26 | 61.39 | 420,324 | -2.66(-4.15%) |
May 11, 2021 | 61.99 | 64.43 | 61.30 | 64.05 | 527,579 | +0.26(+0.41%) |
May 10, 2021 | 68.61 | 68.95 | 63.14 | 63.79 | 573,779 | -5.16(-7.48%) |
May 07, 2021 | 66.61 | 69.29 | 66.31 | 68.95 | 411,148 | +3.07(+4.66%) |
May 06, 2021 | 66.24 | 66.48 | 64.15 | 65.88 | 475,633 | -0.81(-1.21%) |
May 05, 2021 | 67.73 | 68.04 | 66.11 | 66.69 | 568,248 | -0.83(-1.23%) |
May 04, 2021 | 66.44 | 68.86 | 65.62 | 67.52 | 451,876 | +0.34(+0.51%) |
May 03, 2021 | 71.06 | 71.64 | 67.05 | 67.18 | 493,760 | -3.56(-5.03%) |
Apr 30, 2021 | 74.15 | 78.00 | 70.08 | 70.74 | 897,900 | +0.59(+0.84%) |
Apr 29, 2021 | 72.00 | 72.44 | 70.02 | 70.15 | 486,625 | -1.08(-1.52%) |
Apr 28, 2021 | 70.03 | 71.72 | 69.69 | 71.23 | 401,358 | +0.70(+0.99%) |
Apr 27, 2021 | 69.67 | 71.59 | 69.23 | 70.53 | 431,592 | +1.30(+1.88%) |
Apr 26, 2021 | 67.67 | 69.70 | 67.34 | 69.23 | 292,553 | +1.95(+2.90%) |
Apr 23, 2021 | 67.03 | 67.54 | 64.92 | 67.28 | 395,200 | +0.66(+0.99%) |
Apr 22, 2021 | 68.32 | 68.83 | 65.81 | 66.62 | 342,944 | -1.78(-2.60%) |
Apr 21, 2021 | 67.16 | 68.68 | 66.27 | 68.40 | 350,312 | +1.09(+1.62%) |
Apr 20, 2021 | 68.17 | 68.61 | 66.77 | 67.31 | 369,288 | -1.53(-2.22%) |
Apr 19, 2021 | 69.80 | 70.31 | 67.79 | 68.84 | 221,233 | -1.31(-1.87%) |
Apr 16, 2021 | 70.17 | 70.45 | 68.67 | 70.15 | 210,700 | +0.15(+0.21%) |
Apr 15, 2021 | 70.27 | 71.82 | 69.33 | 70.00 | 279,874 | -0.07(-0.10%) |
Apr 14, 2021 | 72.26 | 73.44 | 69.96 | 70.07 | 315,051 | -2.19(-3.03%) |
Apr 13, 2021 | 71.76 | 72.90 | 70.78 | 72.26 | 266,841 | +0.82(+1.15%) |
Apr 12, 2021 | 73.62 | 73.62 | 70.25 | 71.44 | 328,790 | -2.22(-3.01%) |
Apr 09, 2021 | 72.84 | 75.38 | 72.25 | 73.66 | 335,900 | +0.33(+0.45%) |
Apr 08, 2021 | 71.80 | 73.66 | 71.51 | 73.33 | 329,365 | +2.23(+3.14%) |
Apr 07, 2021 | 72.58 | 72.94 | 70.88 | 71.10 | 410,669 | -1.82(-2.50%) |
Apr 06, 2021 | 72.86 | 74.54 | 72.28 | 72.92 | 478,143 | +0.53(+0.73%) |
Apr 05, 2021 | 74.50 | 75.24 | 71.65 | 72.39 | 419,226 | -1.74(-2.35%) |
Apr 01, 2021 | 72.80 | 74.44 | 71.18 | 74.13 | 482,700 | +1.40(+1.92%) |
Mar 31, 2021 | 72.35 | 74.59 | 71.37 | 72.73 | 500,402 | +0.61(+0.85%) |
Mar 30, 2021 | 71.99 | 73.51 | 70.91 | 72.12 | 646,391 | +0.25(+0.35%) |
Mar 29, 2021 | 68.61 | 72.55 | 68.61 | 71.87 | 676,255 | +1.83(+2.61%) |
Mar 26, 2021 | 68.90 | 70.77 | 67.85 | 70.04 | 489,100 | +1.83(+2.68%) |
Mar 25, 2021 | 65.17 | 68.71 | 63.00 | 68.21 | 764,195 | +1.11(+1.65%) |
Mar 24, 2021 | 68.00 | 69.26 | 66.17 | 67.10 | 743,247 | -0.54(-0.80%) |
Mar 23, 2021 | 69.76 | 70.56 | 66.00 | 67.64 | 1,367,685 | -0.45(-0.66%) |
Mar 22, 2021 | 64.99 | 68.73 | 63.70 | 68.09 | 1,217,447 | +3.08(+4.74%) |
Mar 19, 2021 | 60.15 | 65.40 | 59.99 | 65.01 | 986,700 | +2.77(+4.45%) |
Mar 18, 2021 | 63.10 | 64.74 | 62.11 | 62.24 | 445,492 | -1.70(-2.66%) |
Mar 17, 2021 | 62.88 | 64.08 | 61.77 | 63.94 | 473,862 | -0.07(-0.11%) |
Mar 16, 2021 | 65.06 | 65.06 | 63.00 | 64.01 | 600,523 | -1.00(-1.54%) |
Mar 15, 2021 | 64.25 | 66.22 | 63.73 | 65.01 | 937,322 | +0.76(+1.18%) |
Mar 12, 2021 | 59.00 | 64.53 | 58.50 | 64.25 | 1,255,400 | +3.36(+5.52%) |
Mar 11, 2021 | 55.40 | 61.72 | 55.30 | 60.89 | 2,202,484 | +4.97(+8.89%) |
Mar 10, 2021 | 54.14 | 56.54 | 52.90 | 55.92 | 1,308,691 | +2.12(+3.94%) |
Mar 09, 2021 | 52.20 | 55.18 | 52.20 | 53.80 | 1,160,359 | +2.77(+5.43%) |
Mar 08, 2021 | 53.20 | 53.74 | 50.90 | 51.03 | 956,421 | -1.97(-3.72%) |
Mar 05, 2021 | 52.82 | 53.18 | 48.90 | 53.00 | 1,057,300 | +0.92(+1.77%) |
Mar 04, 2021 | 55.45 | 56.20 | 52.02 | 52.08 | 840,610 | -3.62(-6.50%) |
Mar 03, 2021 | 56.32 | 56.73 | 54.61 | 55.70 | 700,616 | -0.51(-0.91%) |
Mar 02, 2021 | 58.87 | 59.63 | 56.10 | 56.21 | 782,241 | -2.22(-3.80%) |
Mar 01, 2021 | 58.75 | 59.75 | 57.51 | 58.43 | 876,461 | -0.99(-1.67%) |
Feb 26, 2021 | 58.64 | 60.53 | 57.84 | 59.42 | 937,300 | +0.16(+0.27%) |
Feb 25, 2021 | 61.12 | 62.00 | 58.20 | 59.26 | 679,574 | -1.87(-3.06%) |
Feb 24, 2021 | 58.59 | 61.48 | 58.15 | 61.13 | 1,007,600 | +3.06(+5.27%) |
Feb 23, 2021 | 57.17 | 58.73 | 55.26 | 58.07 | 1,092,391 | -0.88(-1.49%) |
Feb 22, 2021 | 56.06 | 59.88 | 56.06 | 58.95 | 1,408,500 | +1.27(+2.20%) |
Feb 19, 2021 | 53.51 | 58.67 | 51.50 | 57.68 | 3,949,300 | +3.42(+6.30%) |
Feb 18, 2021 | 53.86 | 54.44 | 52.29 | 54.26 | 2,267,254 | -0.21(-0.39%) |
Feb 17, 2021 | 53.35 | 54.50 | 51.53 | 54.47 | 2,751,909 | +0.73(+1.36%) |
Feb 16, 2021 | 55.23 | 56.56 | 53.73 | 53.74 | 880,388 | -1.10(-2.01%) |
Feb 12, 2021 | 56.81 | 56.96 | 54.56 | 54.84 | 824,600 | -1.65(-2.92%) |
Feb 11, 2021 | 58.51 | 59.01 | 55.24 | 56.49 | 1,608,039 | -2.20(-3.75%) |
Feb 10, 2021 | 59.00 | 60.96 | 58.30 | 58.69 | 1,137,453 | -0.04(-0.07%) |
Feb 09, 2021 | 58.00 | 59.25 | 57.02 | 58.73 | 956,801 | +1.36(+2.37%) |
Feb 08, 2021 | 58.97 | 59.49 | 56.65 | 57.37 | 1,311,683 | -0.36(-0.62%) |
Feb 05, 2021 | 56.80 | 58.45 | 55.86 | 57.73 | 1,983,200 | +1.73(+3.09%) |
Feb 04, 2021 | 51.80 | 56.08 | 51.12 | 56.00 | 2,417,076 | +4.47(+8.67%) |
Feb 03, 2021 | 49.91 | 52.36 | 48.90 | 51.53 | 2,464,716 | +1.86(+3.74%) |
Feb 02, 2021 | 49.98 | 50.43 | 48.54 | 49.67 | 2,494,473 | +0.35(+0.71%) |
Feb 01, 2021 | 49.59 | 51.78 | 48.54 | 49.32 | 4,740,393 | +1.47(+3.07%) |
Jan 29, 2021 | 65.17 | 65.66 | 47.84 | 47.85 | 13,872,100 | -30.35(-38.81%) |
Jan 28, 2021 | 83.26 | 85.31 | 78.03 | 78.20 | 892,117 | -6.44(-7.61%) |
Jan 27, 2021 | 83.56 | 93.19 | 82.26 | 84.64 | 1,493,401 | -0.45(-0.53%) |
Jan 26, 2021 | 83.46 | 85.35 | 82.42 | 85.09 | 559,607 | +2.12(+2.56%) |
Jan 25, 2021 | 81.90 | 85.42 | 80.42 | 82.97 | 973,524 | +3.23(+4.05%) |
Jan 22, 2021 | 81.78 | 85.36 | 78.21 | 79.74 | 1,186,500 | -1.68(-2.06%) |
Jan 21, 2021 | 79.00 | 82.80 | 78.27 | 81.42 | 1,202,831 | +3.48(+4.46%) |
Jan 20, 2021 | 72.32 | 78.90 | 72.00 | 77.94 | 1,303,446 | +6.00(+8.34%) |
Jan 19, 2021 | 71.99 | 72.52 | 71.20 | 71.94 | 807,269 | +0.88(+1.24%) |
Jan 15, 2021 | 70.35 | 72.61 | 70.35 | 71.06 | 709,000 | +0.59(+0.84%) |
Jan 14, 2021 | 71.00 | 71.96 | 69.75 | 70.47 | 840,596 | +0.10(+0.14%) |
Jan 13, 2021 | 71.10 | 71.32 | 69.66 | 70.37 | 693,404 | -0.28(-0.40%) |
Jan 12, 2021 | 70.50 | 71.50 | 69.55 | 70.65 | 720,828 | +0.29(+0.41%) |
Jan 11, 2021 | 69.43 | 71.87 | 69.02 | 70.36 | 551,643 | +0.36(+0.51%) |
Jan 08, 2021 | 70.34 | 70.93 | 69.38 | 70.00 | 530,300 | -0.20(-0.28%) |
Jan 07, 2021 | 70.30 | 71.25 | 69.67 | 70.20 | 1,051,200 | +0.21(+0.30%) |
Jan 06, 2021 | 70.86 | 71.50 | 69.50 | 69.99 | 613,352 | -0.18(-0.26%) |
Jan 05, 2021 | 69.50 | 70.67 | 68.56 | 70.17 | 376,609 | +0.74(+1.07%) |
Jan 04, 2021 | 71.58 | 71.88 | 68.81 | 69.43 | 442,830 | -1.18(-1.67%) |
Dec 31, 2020 | 70.61 | 70.61 | 70.61 | 623,858 | +0.35(+0.50%) | |
Dec 30, 2020 | 71.00 | 71.17 | 68.88 | 70.26 | 623,858 | -0.80(-1.13%) |
Dec 29, 2020 | 71.50 | 72.36 | 70.20 | 71.06 | 345,226 | -0.80(-1.11%) |
Dec 28, 2020 | 73.77 | 74.53 | 71.02 | 71.86 | 391,054 | -2.04(-2.76%) |
Dec 24, 2020 | 73.50 | 74.60 | 72.22 | 73.90 | 189,900 | +0.85(+1.16%) |
Dec 23, 2020 | 72.00 | 73.72 | 71.54 | 73.05 | 282,522 | +1.09(+1.51%) |
Dec 22, 2020 | 72.09 | 73.11 | 71.18 | 71.96 | 325,181 | -0.55(-0.76%) |
Dec 21, 2020 | 71.01 | 72.57 | 70.05 | 72.51 | 492,324 | +1.03(+1.44%) |
Dec 18, 2020 | 73.00 | 73.40 | 71.17 | 71.48 | 478,100 | -1.16(-1.60%) |
Dec 17, 2020 | 72.72 | 73.23 | 71.99 | 72.64 | 331,563 | +0.65(+0.90%) |
Dec 16, 2020 | 72.69 | 73.42 | 71.59 | 71.99 | 348,297 | -0.63(-0.87%) |
Dec 15, 2020 | 70.86 | 73.36 | 69.99 | 72.62 | 469,732 | +1.91(+2.70%) |
Dec 14, 2020 | 71.20 | 71.87 | 70.27 | 70.71 | 672,455 | -0.28(-0.39%) |
Dec 11, 2020 | 72.55 | 73.00 | 69.82 | 70.99 | 873,300 | -1.56(-2.15%) |
Dec 10, 2020 | 72.88 | 75.37 | 72.21 | 72.55 | 771,047 | -0.61(-0.83%) |
Dec 09, 2020 | 76.40 | 77.00 | 72.04 | 73.16 | 897,971 | -3.21(-4.20%) |
Dec 08, 2020 | 74.35 | 77.64 | 73.73 | 76.37 | 532,430 | +1.61(+2.15%) |
Dec 07, 2020 | 77.28 | 77.65 | 74.31 | 74.76 | 452,480 | -2.25(-2.92%) |
Dec 04, 2020 | 76.07 | 77.35 | 75.56 | 77.01 | 355,400 | +0.87(+1.14%) |
Dec 03, 2020 | 76.10 | 77.84 | 75.01 | 76.14 | 523,372 | +0.14(+0.18%) |
Dec 02, 2020 | 71.48 | 77.62 | 71.48 | 76.00 | 793,827 | +4.32(+6.03%) |
Dec 01, 2020 | 76.91 | 77.09 | 71.58 | 71.68 | 1,216,968 | -4.31(-5.67%) |
Nov 30, 2020 | 81.27 | 83.62 | 75.33 | 75.99 | 1,310,788 | -5.11(-6.30%) |
Nov 27, 2020 | 78.21 | 81.50 | 77.84 | 81.10 | 329,200 | +3.60(+4.65%) |
Nov 25, 2020 | 76.20 | 77.65 | 74.55 | 77.50 | 409,000 | +1.72(+2.27%) |
Nov 24, 2020 | 75.90 | 76.71 | 74.52 | 75.78 | 344,175 | +0.59(+0.78%) |
Nov 23, 2020 | 75.15 | 75.92 | 74.71 | 75.19 | 325,499 | +0.61(+0.82%) |
Nov 20, 2020 | 74.41 | 75.15 | 73.59 | 74.58 | 355,300 | -0.02(-0.03%) |
Nov 19, 2020 | 73.30 | 75.09 | 72.20 | 74.60 | 319,311 | +1.75(+2.40%) |
Nov 18, 2020 | 73.98 | 75.22 | 72.70 | 72.85 | 474,764 | -0.66(-0.90%) |
Nov 17, 2020 | 73.72 | 74.30 | 72.04 | 73.51 | 475,400 | -0.47(-0.64%) |
Nov 16, 2020 | 72.22 | 74.12 | 71.34 | 73.98 | 657,010 | +2.66(+3.73%) |
Nov 13, 2020 | 70.87 | 72.26 | 70.15 | 71.32 | 544,700 | +0.82(+1.16%) |
Nov 12, 2020 | 73.17 | 73.17 | 69.84 | 70.50 | 646,002 | -2.76(-3.77%) |
Nov 11, 2020 | 74.52 | 76.89 | 71.53 | 73.26 | 815,908 | -0.61(-0.83%) |
Nov 10, 2020 | 73.52 | 75.78 | 69.59 | 73.87 | 799,515 | +0.01(+0.01%) |
Nov 09, 2020 | 76.38 | 77.06 | 73.14 | 73.86 | 522,814 | -0.43(-0.58%) |
Nov 06, 2020 | 73.72 | 75.81 | 73.35 | 74.29 | 385,600 | +0.20(+0.27%) |
Nov 05, 2020 | 75.03 | 76.14 | 73.28 | 74.09 | 580,634 | +0.16(+0.22%) |
Nov 04, 2020 | 71.22 | 75.72 | 70.51 | 73.93 | 926,378 | +4.83(+6.99%) |
Nov 03, 2020 | 67.88 | 70.50 | 66.92 | 69.10 | 633,384 | +2.82(+4.25%) |
Nov 02, 2020 | 67.45 | 67.93 | 65.49 | 66.28 | 537,552 | -0.83(-1.24%) |
Oct 30, 2020 | 68.50 | 69.25 | 66.56 | 67.11 | 782,300 | -1.59(-2.31%) |
Oct 29, 2020 | 74.20 | 74.25 | 68.70 | 68.70 | 882,117 | -5.47(-7.37%) |
Oct 28, 2020 | 73.35 | 75.00 | 72.57 | 74.17 | 624,017 | -0.83(-1.11%) |
Oct 27, 2020 | 73.12 | 75.98 | 73.00 | 75.00 | 781,566 | +2.25(+3.09%) |
Oct 26, 2020 | 75.55 | 77.21 | 72.30 | 72.75 | 802,558 | -3.37(-4.43%) |
Oct 23, 2020 | 77.58 | 79.75 | 74.25 | 76.12 | 2,444,200 | -5.90(-7.19%) |
Oct 22, 2020 | 81.48 | 85.79 | 79.00 | 82.02 | 2,597,157 | +0.32(+0.39%) |
Oct 21, 2020 | 83.73 | 84.17 | 78.08 | 81.70 | 932,906 | -2.05(-2.45%) |
Oct 20, 2020 | 83.12 | 86.90 | 82.47 | 83.75 | 480,289 | +1.06(+1.28%) |
Oct 19, 2020 | 82.28 | 83.99 | 81.50 | 82.69 | 545,642 | +0.86(+1.05%) |
Oct 16, 2020 | 82.77 | 83.30 | 81.26 | 81.83 | 285,300 | -0.36(-0.44%) |
Oct 15, 2020 | 80.99 | 83.17 | 80.55 | 82.19 | 340,994 | +1.03(+1.27%) |
Oct 14, 2020 | 83.00 | 83.31 | 80.85 | 81.16 | 440,552 | -0.98(-1.19%) |
Oct 13, 2020 | 83.45 | 84.13 | 81.27 | 82.14 | 691,360 | -1.34(-1.61%) |
Oct 12, 2020 | 87.17 | 87.23 | 83.19 | 83.48 | 594,886 | -2.56(-2.98%) |
Oct 09, 2020 | 86.00 | 86.73 | 85.50 | 86.04 | 312,600 | +0.35(+0.41%) |
Oct 08, 2020 | 86.63 | 87.41 | 85.26 | 85.69 | 353,549 | -0.20(-0.23%) |
Oct 07, 2020 | 86.71 | 87.00 | 84.29 | 85.89 | 844,819 | +0.34(+0.40%) |
Oct 06, 2020 | 93.60 | 94.41 | 84.78 | 85.55 | 2,036,446 | -7.75(-8.31%) |
Oct 05, 2020 | 89.19 | 93.81 | 89.18 | 93.30 | 669,419 | +4.64(+5.23%) |
Oct 02, 2020 | 82.50 | 89.53 | 82.38 | 88.66 | 986,200 | +3.33(+3.90%) |
Oct 01, 2020 | 80.97 | 85.76 | 80.15 | 85.33 | 1,403,288 | +6.33(+8.01%) |
Sep 30, 2020 | 76.14 | 80.39 | 76.07 | 79.00 | 836,457 | +2.86(+3.76%) |
Sep 29, 2020 | 73.87 | 76.49 | 73.87 | 76.14 | 470,650 | +1.48(+1.98%) |
Sep 28, 2020 | 75.49 | 76.13 | 73.90 | 74.66 | 461,351 | -0.34(-0.45%) |
Sep 25, 2020 | 73.44 | 75.45 | 72.90 | 75.00 | 928,100 | +4.56(+6.47%) |
Sep 24, 2020 | 72.26 | 73.27 | 70.08 | 70.44 | 1,038,844 | -1.99(-2.75%) |
Sep 23, 2020 | 75.54 | 75.61 | 72.13 | 72.43 | 913,317 | -3.24(-4.28%) |
Sep 22, 2020 | 77.60 | 78.46 | 75.32 | 75.67 | 583,205 | -1.38(-1.79%) |
Sep 21, 2020 | 77.14 | 78.21 | 75.44 | 77.05 | 781,118 | -1.99(-2.52%) |
Sep 18, 2020 | 78.61 | 79.78 | 78.14 | 79.04 | 831,600 | +0.76(+0.97%) |
Sep 17, 2020 | 75.16 | 78.70 | 74.65 | 78.28 | 551,931 | +2.03(+2.66%) |
Sep 16, 2020 | 76.10 | 78.43 | 75.50 | 76.25 | 787,681 | +0.65(+0.86%) |
Sep 15, 2020 | 76.54 | 76.99 | 74.25 | 75.60 | 741,264 | -0.08(-0.11%) |
Sep 14, 2020 | 72.50 | 76.66 | 72.22 | 75.68 | 823,058 | +3.90(+5.43%) |
Sep 11, 2020 | 71.81 | 74.79 | 70.76 | 71.78 | 772,600 | +0.44(+0.62%) |
Sep 10, 2020 | 68.49 | 73.01 | 68.49 | 71.34 | 1,314,520 | +3.39(+4.99%) |
Sep 09, 2020 | 67.26 | 68.22 | 66.01 | 67.95 | 638,624 | +1.63(+2.46%) |
Sep 08, 2020 | 64.27 | 68.68 | 63.28 | 66.32 | 973,164 | +2.42(+3.79%) |
Sep 04, 2020 | 66.24 | 67.30 | 61.10 | 63.90 | 1,051,900 | -2.50(-3.77%) |
Sep 03, 2020 | 66.86 | 67.23 | 63.68 | 66.40 | 790,205 | -1.20(-1.78%) |
Sep 02, 2020 | 65.34 | 68.27 | 63.38 | 67.60 | 1,269,101 | +4.01(+6.31%) |
Sep 01, 2020 | 63.30 | 64.00 | 62.41 | 63.59 | 523,909 | +0.47(+0.74%) |
Aug 31, 2020 | 64.30 | 64.52 | 62.06 | 63.12 | 707,541 | -0.78(-1.22%) |
Aug 28, 2020 | 61.89 | 64.66 | 60.40 | 63.90 | 1,434,000 | +2.09(+3.38%) |
Aug 27, 2020 | 62.66 | 63.90 | 61.29 | 61.81 | 1,121,650 | -1.00(-1.59%) |
Aug 26, 2020 | 64.60 | 65.80 | 62.28 | 62.81 | 1,286,591 | -1.79(-2.77%) |
Aug 25, 2020 | 65.52 | 66.89 | 64.03 | 64.60 | 1,150,345 | -1.15(-1.75%) |
Aug 24, 2020 | 68.50 | 69.27 | 64.89 | 65.75 | 1,551,056 | -2.82(-4.11%) |
Aug 21, 2020 | 69.76 | 70.23 | 67.89 | 68.57 | 944,000 | -1.27(-1.82%) |
Aug 20, 2020 | 71.21 | 71.96 | 69.46 | 69.84 | 1,422,409 | -1.40(-1.97%) |
Aug 19, 2020 | 74.74 | 74.86 | 70.32 | 71.24 | 2,653,480 | -5.04(-6.61%) |
Aug 18, 2020 | 75.81 | 78.01 | 74.35 | 76.28 | 1,277,825 | +1.30(+1.73%) |
Aug 17, 2020 | 74.12 | 76.34 | 73.81 | 74.98 | 806,469 | +0.69(+0.93%) |
Aug 14, 2020 | 75.82 | 76.27 | 72.89 | 74.29 | 713,400 | -1.60(-2.11%) |
Aug 13, 2020 | 75.49 | 76.08 | 73.45 | 75.89 | 725,447 | +1.38(+1.85%) |
Aug 12, 2020 | 77.53 | 78.27 | 74.09 | 74.51 | 776,297 | -2.43(-3.16%) |
Aug 11, 2020 | 77.10 | 79.62 | 76.59 | 76.94 | 1,115,950 | +0.41(+0.54%) |
Aug 10, 2020 | 79.70 | 80.25 | 76.32 | 76.53 | 1,293,411 | -2.93(-3.69%) |
Aug 07, 2020 | 78.10 | 79.59 | 76.25 | 79.46 | 1,737,900 | +3.03(+3.96%) |
Aug 06, 2020 | 74.20 | 78.21 | 73.97 | 76.43 | 1,862,843 | +4.63(+6.45%) |
Aug 05, 2020 | 71.20 | 74.50 | 70.62 | 71.80 | 1,142,378 | +0.89(+1.26%) |
Aug 04, 2020 | 68.15 | 71.94 | 67.89 | 70.91 | 1,478,510 | +3.32(+4.91%) |
Aug 03, 2020 | 70.01 | 70.31 | 66.15 | 67.59 | 1,919,531 | -1.55(-2.24%) |
Jul 31, 2020 | 72.78 | 74.00 | 68.54 | 69.14 | 1,182,000 | -3.11(-4.30%) |
Jul 30, 2020 | 68.65 | 74.29 | 67.67 | 72.25 | 2,011,081 | +2.39(+3.42%) |
Jul 29, 2020 | 72.70 | 73.65 | 68.99 | 69.86 | 2,423,134 | -2.67(-3.68%) |
Jul 28, 2020 | 76.00 | 76.17 | 72.42 | 72.53 | 2,716,567 | -3.74(-4.90%) |
Jul 27, 2020 | 81.25 | 82.34 | 75.50 | 76.27 | 3,090,106 | -2.90(-3.66%) |
Jul 24, 2020 | 89.63 | 89.95 | 74.59 | 79.17 | 10,342,500 | -34.83(-30.55%) |
Jul 23, 2020 | 116.01 | 118.05 | 112.19 | 114.00 | 1,344,725 | -0.86(-0.75%) |
Jul 22, 2020 | 110.99 | 117.39 | 110.44 | 114.86 | 531,713 | +3.15(+2.82%) |
Jul 21, 2020 | 112.67 | 113.00 | 109.75 | 111.71 | 400,449 | -0.14(-0.13%) |
Jul 20, 2020 | 107.02 | 112.35 | 107.00 | 111.85 | 373,599 | +4.98(+4.66%) |
Jul 17, 2020 | 105.17 | 108.04 | 104.51 | 106.87 | 323,800 | +1.56(+1.48%) |
Jul 16, 2020 | 108.61 | 109.76 | 104.63 | 105.31 | 458,938 | -2.75(-2.54%) |
Jul 15, 2020 | 116.06 | 120.21 | 107.08 | 108.06 | 962,865 | -5.94(-5.21%) |
Jul 14, 2020 | 111.51 | 114.07 | 109.46 | 114.00 | 379,228 | +4.01(+3.65%) |
Jul 13, 2020 | 112.19 | 113.64 | 109.07 | 109.99 | 492,391 | -0.99(-0.89%) |
Jul 10, 2020 | 108.95 | 111.19 | 106.67 | 110.98 | 416,200 | +3.29(+3.06%) |
Jul 09, 2020 | 106.15 | 108.31 | 102.65 | 107.69 | 430,152 | +2.51(+2.39%) |
Jul 08, 2020 | 104.90 | 108.99 | 103.44 | 105.18 | 687,999 | -1.06(-1.00%) |
Jul 07, 2020 | 104.27 | 108.80 | 103.29 | 106.24 | 521,317 | +1.74(+1.67%) |
Jul 06, 2020 | 105.56 | 105.59 | 103.26 | 104.50 | 412,536 | +0.83(+0.80%) |
Jul 02, 2020 | 103.06 | 106.13 | 102.00 | 103.67 | 585,200 | +1.73(+1.70%) |