Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 129.69 | 133.36 | 128.99 | 130.12 | 2,252,800 | -2.32(-1.75%) |
Apr 29, 2021 | 138.10 | 138.10 | 131.61 | 132.44 | 1,727,954 | -3.43(-2.52%) |
Apr 28, 2021 | 138.00 | 138.00 | 133.77 | 135.87 | 2,190,806 | -3.12(-2.24%) |
Apr 27, 2021 | 141.31 | 142.80 | 138.18 | 138.99 | 1,501,499 | -2.20(-1.56%) |
Apr 26, 2021 | 137.78 | 141.40 | 136.50 | 141.19 | 1,767,335 | +4.19(+3.06%) |
Apr 23, 2021 | 132.93 | 137.68 | 132.93 | 137.00 | 2,238,000 | +4.53(+3.42%) |
Apr 22, 2021 | 136.95 | 136.95 | 130.66 | 132.47 | 1,794,564 | -2.59(-1.92%) |
Apr 21, 2021 | 127.00 | 135.21 | 126.18 | 135.06 | 1,891,436 | +5.86(+4.54%) |
Apr 20, 2021 | 130.86 | 134.06 | 126.40 | 129.20 | 3,194,269 | -3.80(-2.86%) |
Apr 19, 2021 | 133.47 | 134.88 | 129.23 | 133.00 | 2,894,505 | -1.61(-1.20%) |
Apr 16, 2021 | 141.22 | 141.32 | 133.80 | 134.61 | 3,168,300 | -6.79(-4.80%) |
Apr 15, 2021 | 138.84 | 141.66 | 137.10 | 141.40 | 2,150,944 | +4.94(+3.62%) |
Apr 14, 2021 | 144.99 | 147.52 | 135.94 | 136.46 | 2,648,949 | -7.65(-5.31%) |
Apr 13, 2021 | 144.20 | 145.69 | 140.77 | 144.11 | 2,183,770 | +2.10(+1.48%) |
Apr 12, 2021 | 143.90 | 144.95 | 138.06 | 142.01 | 2,266,725 | -3.10(-2.14%) |
Apr 09, 2021 | 144.90 | 145.98 | 141.11 | 145.11 | 1,929,400 | -1.60(-1.09%) |
Apr 08, 2021 | 140.25 | 147.86 | 139.73 | 146.71 | 3,511,323 | +8.80(+6.38%) |
Apr 07, 2021 | 139.42 | 141.66 | 136.56 | 137.91 | 1,702,136 | -2.38(-1.70%) |
Apr 06, 2021 | 134.42 | 142.15 | 134.00 | 140.29 | 4,506,041 | +6.81(+5.10%) |
Apr 05, 2021 | 135.66 | 136.69 | 130.30 | 133.48 | 3,550,701 | +0.07(+0.05%) |
Apr 01, 2021 | 134.65 | 137.08 | 131.59 | 133.41 | 2,661,100 | +3.77(+2.91%) |
Mar 31, 2021 | 126.00 | 131.00 | 125.69 | 129.64 | 4,876,347 | +5.88(+4.75%) |
Mar 30, 2021 | 118.32 | 123.96 | 116.51 | 123.76 | 3,445,267 | +4.13(+3.45%) |
Mar 29, 2021 | 125.90 | 127.23 | 118.26 | 119.63 | 4,411,463 | -7.61(-5.98%) |
Mar 26, 2021 | 125.93 | 130.86 | 121.41 | 127.24 | 3,598,200 | +2.32(+1.86%) |
Mar 25, 2021 | 121.36 | 127.58 | 120.22 | 124.92 | 4,889,462 | -2.44(-1.92%) |
Mar 24, 2021 | 136.14 | 136.65 | 126.32 | 127.36 | 2,968,171 | -7.13(-5.30%) |
Mar 23, 2021 | 137.95 | 139.16 | 132.68 | 134.49 | 1,867,192 | -3.42(-2.48%) |
Mar 22, 2021 | 137.90 | 139.93 | 134.89 | 137.91 | 2,141,320 | +3.30(+2.45%) |
Mar 19, 2021 | 132.35 | 136.23 | 129.26 | 134.61 | 3,238,200 | +2.83(+2.15%) |
Mar 18, 2021 | 139.83 | 140.25 | 131.43 | 131.78 | 5,460,746 | -12.10(-8.41%) |
Mar 17, 2021 | 141.55 | 146.67 | 134.53 | 143.88 | 5,928,392 | -2.29(-1.57%) |
Mar 16, 2021 | 153.24 | 156.84 | 142.13 | 146.17 | 2,978,873 | -4.33(-2.88%) |
Mar 15, 2021 | 151.37 | 152.54 | 147.59 | 150.50 | 1,623,264 | -0.21(-0.14%) |
Mar 12, 2021 | 149.64 | 152.07 | 146.27 | 150.71 | 2,725,800 | -6.55(-4.17%) |
Mar 11, 2021 | 153.52 | 159.86 | 149.00 | 157.26 | 4,083,891 | +10.30(+7.01%) |
Mar 10, 2021 | 143.60 | 151.73 | 141.83 | 146.96 | 5,678,812 | +8.69(+6.28%) |
Mar 09, 2021 | 135.20 | 141.25 | 133.90 | 138.27 | 6,567,996 | +13.61(+10.92%) |
Mar 08, 2021 | 135.91 | 139.34 | 122.42 | 124.66 | 5,519,057 | -10.50(-7.77%) |
Mar 05, 2021 | 139.11 | 139.27 | 122.41 | 135.16 | 7,087,200 | -1.34(-0.98%) |
Mar 04, 2021 | 145.51 | 150.64 | 130.59 | 136.50 | 7,885,732 | -12.66(-8.49%) |
Mar 03, 2021 | 161.64 | 162.51 | 148.26 | 149.16 | 4,039,548 | -12.70(-7.85%) |
Mar 02, 2021 | 168.19 | 169.39 | 160.60 | 161.86 | 2,181,447 | -5.14(-3.08%) |
Mar 01, 2021 | 165.27 | 170.19 | 163.69 | 167.00 | 3,907,531 | +5.67(+3.51%) |
Feb 26, 2021 | 155.74 | 162.95 | 151.16 | 161.33 | 5,308,300 | +8.89(+5.83%) |
Feb 25, 2021 | 162.62 | 167.35 | 151.15 | 152.44 | 3,979,341 | -11.84(-7.21%) |
Feb 24, 2021 | 167.50 | 169.87 | 161.81 | 164.28 | 3,775,639 | -4.59(-2.72%) |
Feb 23, 2021 | 160.20 | 171.16 | 152.00 | 168.87 | 4,779,527 | -0.75(-0.44%) |
Feb 22, 2021 | 175.52 | 177.60 | 169.12 | 169.62 | 3,608,711 | -11.60(-6.40%) |
Feb 19, 2021 | 184.99 | 189.12 | 180.65 | 181.22 | 4,668,500 | -0.03(-0.02%) |
Feb 18, 2021 | 183.25 | 185.00 | 177.39 | 181.25 | 5,201,985 | -8.51(-4.48%) |
Feb 17, 2021 | 196.01 | 200.33 | 183.49 | 189.76 | 4,908,445 | -10.14(-5.07%) |
Feb 16, 2021 | 200.99 | 208.11 | 198.53 | 199.90 | 5,531,968 | +2.09(+1.06%) |
Feb 12, 2021 | 193.00 | 202.65 | 189.65 | 197.81 | 4,349,800 | +3.81(+1.96%) |
Feb 11, 2021 | 184.58 | 198.49 | 182.36 | 194.00 | 13,687,967 | +29.30(+17.79%) |
Feb 10, 2021 | 170.05 | 171.15 | 161.21 | 164.70 | 4,477,093 | -4.02(-2.38%) |
Feb 09, 2021 | 163.94 | 171.62 | 162.57 | 168.72 | 4,086,581 | +5.45(+3.34%) |
Feb 08, 2021 | 160.00 | 164.85 | 157.77 | 163.27 | 3,121,895 | +6.50(+4.15%) |
Feb 05, 2021 | 153.50 | 158.98 | 152.30 | 156.77 | 3,337,500 | +8.17(+5.50%) |
Feb 04, 2021 | 146.17 | 148.63 | 144.50 | 148.60 | 2,300,235 | +3.81(+2.63%) |
Feb 03, 2021 | 146.72 | 148.08 | 143.29 | 144.79 | 1,610,979 | -0.07(-0.05%) |
Feb 02, 2021 | 141.16 | 145.89 | 139.22 | 144.86 | 3,247,194 | +7.81(+5.70%) |
Feb 01, 2021 | 131.26 | 137.47 | 129.69 | 137.05 | 2,395,241 | +6.59(+5.05%) |
Jan 29, 2021 | 133.07 | 134.99 | 127.78 | 130.46 | 2,723,000 | -1.89(-1.43%) |
Jan 28, 2021 | 130.00 | 134.86 | 127.00 | 132.35 | 3,407,139 | +4.88(+3.83%) |
Jan 27, 2021 | 136.36 | 136.36 | 125.24 | 127.47 | 5,771,641 | -11.80(-8.47%) |
Jan 26, 2021 | 147.55 | 148.48 | 138.60 | 139.27 | 2,560,127 | -7.59(-5.17%) |
Jan 25, 2021 | 148.53 | 153.00 | 143.20 | 146.86 | 1,832,548 | +1.04(+0.71%) |
Jan 22, 2021 | 144.68 | 146.84 | 143.66 | 145.82 | 902,400 | -0.10(-0.07%) |
Jan 21, 2021 | 151.33 | 151.97 | 145.07 | 145.92 | 2,243,308 | -2.62(-1.76%) |
Jan 20, 2021 | 147.31 | 151.44 | 146.24 | 148.54 | 2,696,686 | +4.57(+3.17%) |
Jan 19, 2021 | 139.95 | 145.26 | 138.91 | 143.97 | 2,656,606 | +6.47(+4.71%) |
Jan 15, 2021 | 143.73 | 143.86 | 136.10 | 137.50 | 2,402,200 | -6.20(-4.31%) |
Jan 14, 2021 | 144.25 | 145.09 | 141.86 | 143.70 | 1,634,139 | +0.47(+0.33%) |
Jan 13, 2021 | 147.00 | 147.91 | 142.12 | 143.23 | 1,724,909 | -3.09(-2.11%) |
Jan 12, 2021 | 143.29 | 148.00 | 143.10 | 146.32 | 1,961,878 | +3.13(+2.19%) |
Jan 11, 2021 | 143.43 | 146.79 | 140.08 | 143.19 | 1,659,671 | -1.42(-0.98%) |
Jan 08, 2021 | 143.98 | 149.50 | 142.27 | 144.61 | 2,379,800 | +2.62(+1.85%) |
Jan 07, 2021 | 136.60 | 143.20 | 135.87 | 141.99 | 3,177,212 | +7.31(+5.43%) |
Jan 06, 2021 | 134.13 | 137.42 | 131.55 | 134.68 | 2,897,662 | -0.97(-0.72%) |
Jan 05, 2021 | 130.10 | 137.30 | 129.01 | 135.65 | 2,756,451 | +4.88(+3.73%) |
Jan 04, 2021 | 131.15 | 131.97 | 125.44 | 130.77 | 1,877,520 | +0.97(+0.75%) |
Dec 31, 2020 | 129.80 | 129.80 | 129.80 | 1,169,435 | -0.65(-0.50%) | |
Dec 30, 2020 | 130.85 | 132.96 | 129.36 | 130.45 | 1,169,435 | -0.11(-0.08%) |
Dec 29, 2020 | 133.62 | 134.65 | 126.43 | 130.56 | 2,752,630 | -2.12(-1.60%) |
Dec 28, 2020 | 139.69 | 140.86 | 131.38 | 132.68 | 2,135,811 | -5.96(-4.30%) |
Dec 24, 2020 | 141.58 | 143.10 | 138.35 | 138.64 | 839,300 | -2.59(-1.83%) |
Dec 23, 2020 | 141.06 | 142.35 | 137.94 | 141.23 | 2,212,502 | +0.57(+0.41%) |
Dec 22, 2020 | 138.44 | 144.30 | 137.40 | 140.66 | 2,699,532 | +4.26(+3.12%) |
Dec 21, 2020 | 132.48 | 136.80 | 131.15 | 136.40 | 2,850,175 | +1.20(+0.89%) |
Dec 18, 2020 | 140.07 | 140.65 | 134.89 | 135.20 | 5,698,500 | -3.33(-2.40%) |
Dec 17, 2020 | 134.79 | 140.99 | 134.79 | 138.53 | 3,550,662 | +3.53(+2.61%) |
Dec 16, 2020 | 136.35 | 137.50 | 132.39 | 135.00 | 2,883,674 | +1.20(+0.90%) |
Dec 15, 2020 | 135.73 | 141.13 | 132.64 | 133.80 | 4,022,112 | -0.37(-0.28%) |
Dec 14, 2020 | 128.57 | 136.50 | 128.37 | 134.17 | 6,191,962 | +7.70(+6.09%) |
Dec 11, 2020 | 121.09 | 127.37 | 120.97 | 126.47 | 3,747,200 | +5.38(+4.44%) |
Dec 10, 2020 | 115.28 | 123.66 | 114.60 | 121.09 | 2,918,481 | +3.86(+3.29%) |
Dec 09, 2020 | 115.49 | 124.64 | 115.07 | 117.23 | 4,744,327 | +2.53(+2.21%) |
Dec 08, 2020 | 111.82 | 115.65 | 110.26 | 114.70 | 2,487,280 | +2.78(+2.48%) |
Dec 07, 2020 | 106.86 | 113.26 | 106.84 | 111.92 | 4,378,950 | +4.95(+4.63%) |
Dec 04, 2020 | 107.41 | 108.92 | 106.17 | 106.97 | 1,672,200 | -0.30(-0.28%) |
Dec 03, 2020 | 106.74 | 108.49 | 106.50 | 107.27 | 1,878,772 | +0.17(+0.16%) |
Dec 02, 2020 | 105.98 | 107.33 | 104.05 | 107.10 | 1,960,610 | -0.09(-0.08%) |
Dec 01, 2020 | 108.58 | 111.00 | 106.62 | 107.19 | 2,712,553 | -0.62(-0.58%) |
Nov 30, 2020 | 108.96 | 108.96 | 103.63 | 107.81 | 3,038,351 | -0.24(-0.22%) |
Nov 27, 2020 | 108.26 | 108.50 | 106.38 | 108.05 | 968,700 | +0.96(+0.90%) |
Nov 25, 2020 | 107.95 | 110.22 | 105.41 | 107.09 | 2,568,400 | +0.09(+0.08%) |
Nov 24, 2020 | 114.32 | 114.83 | 106.09 | 107.00 | 2,636,037 | -7.13(-6.25%) |
Nov 23, 2020 | 111.61 | 116.20 | 111.41 | 114.13 | 2,638,141 | +2.57(+2.30%) |
Nov 20, 2020 | 109.25 | 112.87 | 107.54 | 111.56 | 2,835,000 | +2.07(+1.89%) |
Nov 19, 2020 | 102.53 | 109.90 | 102.31 | 109.49 | 4,534,263 | +7.25(+7.09%) |
Nov 18, 2020 | 104.32 | 106.22 | 100.54 | 102.24 | 2,345,679 | -3.02(-2.87%) |
Nov 17, 2020 | 106.76 | 107.88 | 103.90 | 105.26 | 2,246,835 | -1.78(-1.66%) |
Nov 16, 2020 | 104.71 | 107.97 | 103.40 | 107.04 | 3,118,042 | +1.01(+0.95%) |
Nov 13, 2020 | 108.28 | 109.12 | 104.50 | 106.03 | 1,605,200 | -1.39(-1.29%) |
Nov 12, 2020 | 108.86 | 110.72 | 106.68 | 107.42 | 2,910,963 | -0.60(-0.56%) |
Nov 11, 2020 | 101.00 | 108.78 | 101.00 | 108.02 | 3,942,845 | +7.63(+7.60%) |
Nov 10, 2020 | 103.54 | 104.27 | 95.45 | 100.39 | 8,344,484 | -3.73(-3.58%) |
Nov 09, 2020 | 114.37 | 115.50 | 103.67 | 104.12 | 5,700,314 | -14.30(-12.08%) |
Nov 06, 2020 | 113.82 | 119.47 | 112.57 | 118.42 | 11,232,300 | +14.57(+14.03%) |
Nov 05, 2020 | 102.22 | 104.60 | 101.60 | 103.85 | 4,237,038 | +3.90(+3.90%) |
Nov 04, 2020 | 94.96 | 100.60 | 94.11 | 99.95 | 3,664,977 | +8.26(+9.01%) |
Nov 03, 2020 | 90.28 | 93.19 | 87.89 | 91.69 | 2,423,287 | +2.53(+2.84%) |
Nov 02, 2020 | 88.63 | 90.42 | 87.16 | 89.16 | 3,163,471 | +0.54(+0.61%) |
Oct 30, 2020 | 90.92 | 91.79 | 85.24 | 88.62 | 2,697,800 | -3.39(-3.68%) |
Oct 29, 2020 | 91.08 | 93.07 | 89.90 | 92.01 | 2,831,388 | +2.35(+2.62%) |
Oct 28, 2020 | 90.72 | 91.32 | 88.81 | 89.66 | 1,726,955 | -2.86(-3.09%) |
Oct 27, 2020 | 92.75 | 93.75 | 90.87 | 92.52 | 1,858,381 | +0.47(+0.51%) |
Oct 26, 2020 | 95.00 | 95.61 | 90.01 | 92.05 | 2,292,967 | -4.11(-4.27%) |
Oct 23, 2020 | 97.04 | 97.63 | 95.00 | 96.16 | 1,557,800 | -0.62(-0.64%) |
Oct 22, 2020 | 99.09 | 100.95 | 94.65 | 96.78 | 2,251,903 | -1.87(-1.90%) |
Oct 21, 2020 | 99.14 | 101.85 | 98.07 | 98.65 | 1,653,035 | +0.22(+0.22%) |
Oct 20, 2020 | 98.82 | 100.22 | 97.32 | 98.43 | 2,744,294 | -0.02(-0.02%) |
Oct 19, 2020 | 98.54 | 100.79 | 96.91 | 98.45 | 2,812,087 | +1.34(+1.38%) |
Oct 16, 2020 | 102.76 | 103.93 | 97.08 | 97.11 | 3,897,700 | -4.75(-4.66%) |
Oct 15, 2020 | 101.80 | 106.23 | 101.10 | 101.86 | 3,466,161 | -1.01(-0.98%) |
Oct 14, 2020 | 102.90 | 105.13 | 101.11 | 102.87 | 2,487,711 | +1.67(+1.65%) |
Oct 13, 2020 | 100.92 | 103.14 | 99.81 | 101.20 | 2,394,784 | +0.19(+0.19%) |
Oct 12, 2020 | 106.48 | 106.48 | 100.06 | 101.01 | 2,494,836 | -3.25(-3.12%) |
Oct 09, 2020 | 105.25 | 106.50 | 103.52 | 104.26 | 1,864,700 | -0.78(-0.74%) |
Oct 08, 2020 | 106.62 | 106.78 | 104.05 | 105.04 | 2,325,620 | -0.47(-0.45%) |
Oct 07, 2020 | 107.71 | 108.26 | 104.42 | 105.51 | 3,545,235 | +0.52(+0.50%) |
Oct 06, 2020 | 109.53 | 110.94 | 104.25 | 104.99 | 3,296,989 | -5.12(-4.65%) |
Oct 05, 2020 | 109.81 | 112.49 | 109.38 | 110.11 | 2,417,158 | +1.93(+1.78%) |
Oct 02, 2020 | 103.92 | 109.67 | 103.61 | 108.18 | 2,255,200 | +0.65(+0.60%) |
Oct 01, 2020 | 103.52 | 108.22 | 102.80 | 107.53 | 3,571,424 | +5.94(+5.85%) |
Sep 30, 2020 | 101.48 | 104.05 | 100.92 | 101.59 | 3,415,222 | +0.17(+0.17%) |
Sep 29, 2020 | 101.26 | 102.81 | 100.19 | 101.42 | 1,789,483 | +0.26(+0.26%) |
Sep 28, 2020 | 102.85 | 103.12 | 100.07 | 101.16 | 2,678,452 | -0.11(-0.11%) |
Sep 25, 2020 | 99.64 | 102.08 | 98.63 | 101.27 | 2,619,000 | +3.46(+3.54%) |
Sep 24, 2020 | 94.76 | 100.25 | 93.60 | 97.81 | 2,732,416 | +1.49(+1.55%) |
Sep 23, 2020 | 99.00 | 102.05 | 95.88 | 96.32 | 3,652,114 | -2.87(-2.89%) |
Sep 22, 2020 | 96.69 | 99.35 | 94.49 | 99.19 | 3,644,744 | +3.48(+3.64%) |
Sep 21, 2020 | 93.32 | 96.42 | 91.26 | 95.71 | 3,821,232 | -0.16(-0.17%) |
Sep 18, 2020 | 97.41 | 98.00 | 93.19 | 95.87 | 4,695,700 | -0.58(-0.60%) |
Sep 17, 2020 | 92.50 | 97.00 | 91.84 | 96.45 | 5,170,364 | +1.47(+1.55%) |
Sep 16, 2020 | 91.98 | 97.11 | 91.76 | 94.98 | 6,689,091 | +3.81(+4.18%) |
Sep 15, 2020 | 87.94 | 92.88 | 86.56 | 91.17 | 5,546,853 | +3.99(+4.58%) |
Sep 14, 2020 | 87.47 | 89.09 | 85.81 | 87.18 | 3,282,504 | +1.80(+2.11%) |
Sep 11, 2020 | 83.44 | 86.03 | 82.33 | 85.38 | 3,006,300 | +2.62(+3.17%) |
Sep 10, 2020 | 82.57 | 86.11 | 81.92 | 82.76 | 2,935,133 | +0.44(+0.53%) |
Sep 09, 2020 | 82.39 | 83.98 | 80.50 | 82.32 | 3,248,798 | +1.66(+2.06%) |
Sep 08, 2020 | 80.43 | 84.88 | 79.35 | 80.66 | 2,742,181 | -3.22(-3.84%) |
Sep 04, 2020 | 85.17 | 85.92 | 79.08 | 83.88 | 3,314,900 | -1.56(-1.83%) |
Sep 03, 2020 | 87.80 | 88.12 | 82.53 | 85.44 | 3,413,479 | -3.84(-4.30%) |
Sep 02, 2020 | 91.83 | 92.81 | 88.09 | 89.28 | 4,678,008 | +0.84(+0.95%) |
Sep 01, 2020 | 85.90 | 89.21 | 85.61 | 88.44 | 2,389,113 | +2.68(+3.12%) |
Aug 31, 2020 | 86.73 | 87.22 | 84.41 | 85.76 | 2,131,028 | -1.56(-1.79%) |
Aug 28, 2020 | 85.51 | 88.01 | 85.17 | 87.32 | 1,823,900 | +2.08(+2.44%) |
Aug 27, 2020 | 84.23 | 86.81 | 83.06 | 85.24 | 2,510,825 | +1.39(+1.66%) |
Aug 26, 2020 | 83.11 | 85.68 | 82.96 | 83.85 | 3,686,716 | +1.02(+1.23%) |
Aug 25, 2020 | 83.12 | 83.45 | 80.35 | 82.83 | 2,037,466 | -0.77(-0.92%) |
Aug 24, 2020 | 84.35 | 84.99 | 82.21 | 83.60 | 1,981,709 | +0.40(+0.48%) |
Aug 21, 2020 | 83.11 | 84.41 | 82.85 | 83.20 | 1,820,100 | +0.35(+0.42%) |
Aug 20, 2020 | 82.79 | 85.00 | 82.47 | 82.85 | 2,496,635 | -0.98(-1.17%) |
Aug 19, 2020 | 82.19 | 84.92 | 80.95 | 83.83 | 3,698,019 | +1.51(+1.83%) |
Aug 18, 2020 | 79.90 | 82.92 | 79.89 | 82.32 | 3,552,568 | +2.53(+3.17%) |
Aug 17, 2020 | 77.11 | 80.69 | 77.11 | 79.79 | 3,420,041 | +3.15(+4.11%) |
Aug 14, 2020 | 73.89 | 77.12 | 73.48 | 76.64 | 3,038,600 | +2.20(+2.96%) |
Aug 13, 2020 | 76.93 | 77.69 | 73.93 | 74.44 | 4,407,876 | -1.56(-2.05%) |
Aug 12, 2020 | 75.36 | 78.67 | 75.36 | 76.00 | 3,248,679 | +0.67(+0.89%) |
Aug 11, 2020 | 78.69 | 79.55 | 74.89 | 75.33 | 4,101,390 | -4.01(-5.05%) |
Aug 10, 2020 | 79.51 | 80.98 | 78.30 | 79.34 | 3,999,694 | -0.42(-0.53%) |
Aug 07, 2020 | 78.99 | 85.10 | 76.00 | 79.76 | 27,336,700 | +8.34(+11.68%) |
Aug 06, 2020 | 70.67 | 73.30 | 70.11 | 71.42 | 6,444,375 | +0.82(+1.16%) |
Aug 05, 2020 | 68.81 | 71.05 | 67.41 | 70.60 | 2,509,717 | +2.36(+3.46%) |
Aug 04, 2020 | 68.80 | 70.20 | 67.51 | 68.24 | 3,259,120 | +0.30(+0.44%) |
Aug 03, 2020 | 69.26 | 69.36 | 67.02 | 67.94 | 2,669,078 | -0.45(-0.66%) |
Jul 31, 2020 | 70.84 | 71.00 | 67.51 | 68.39 | 2,936,000 | -1.51(-2.16%) |
Jul 30, 2020 | 65.84 | 70.11 | 65.40 | 69.90 | 3,842,809 | +3.41(+5.13%) |
Jul 29, 2020 | 65.82 | 67.06 | 64.86 | 66.49 | 1,966,962 | +1.49(+2.29%) |
Jul 28, 2020 | 66.08 | 67.44 | 64.94 | 65.00 | 2,134,252 | -1.91(-2.85%) |
Jul 27, 2020 | 66.88 | 67.18 | 64.95 | 66.91 | 3,974,133 | +1.19(+1.81%) |
Jul 24, 2020 | 64.55 | 67.67 | 64.25 | 65.72 | 2,640,000 | +0.22(+0.34%) |
Jul 23, 2020 | 67.28 | 69.40 | 64.33 | 65.50 | 4,404,061 | -1.90(-2.82%) |
Jul 22, 2020 | 65.01 | 68.08 | 64.80 | 67.40 | 2,609,528 | +2.38(+3.66%) |
Jul 21, 2020 | 67.26 | 67.95 | 64.92 | 65.02 | 2,765,181 | -1.22(-1.84%) |
Jul 20, 2020 | 64.26 | 67.20 | 64.24 | 66.24 | 4,300,581 | +2.00(+3.11%) |
Jul 17, 2020 | 62.97 | 64.56 | 62.07 | 64.24 | 2,884,000 | +2.05(+3.30%) |
Jul 16, 2020 | 58.08 | 62.81 | 58.05 | 62.19 | 3,319,673 | +3.11(+5.26%) |
Jul 15, 2020 | 59.25 | 59.70 | 57.05 | 59.08 | 1,847,614 | +1.23(+2.13%) |
Jul 14, 2020 | 58.47 | 59.44 | 56.31 | 57.85 | 3,842,109 | -0.35(-0.60%) |
Jul 13, 2020 | 63.10 | 63.33 | 58.16 | 58.20 | 2,903,426 | -4.05(-6.51%) |
Jul 10, 2020 | 63.07 | 63.35 | 61.52 | 62.25 | 1,627,800 | -0.74(-1.17%) |
Jul 09, 2020 | 64.24 | 64.64 | 61.94 | 62.99 | 2,375,044 | -0.62(-0.97%) |
Jul 08, 2020 | 63.76 | 64.07 | 60.52 | 63.61 | 3,242,719 | +0.92(+1.47%) |
Jul 07, 2020 | 61.04 | 66.44 | 60.73 | 62.69 | 5,574,796 | +1.41(+2.30%) |
Jul 06, 2020 | 61.56 | 63.22 | 60.56 | 61.28 | 2,645,845 | +1.32(+2.20%) |
Jul 02, 2020 | 60.00 | 60.70 | 59.09 | 59.96 | 2,127,000 | +1.05(+1.78%) |
Jul 01, 2020 | 57.70 | 59.69 | 57.47 | 58.91 | 2,785,456 | +1.30(+2.26%) |
Jun 30, 2020 | 57.00 | 57.97 | 55.94 | 57.61 | 2,219,698 | +0.49(+0.86%) |
Jun 29, 2020 | 55.76 | 57.54 | 54.31 | 57.12 | 3,983,261 | +1.53(+2.75%) |
Jun 26, 2020 | 59.01 | 59.18 | 54.79 | 55.59 | 5,138,800 | -3.49(-5.91%) |
Jun 25, 2020 | 59.19 | 59.62 | 57.86 | 59.08 | 2,189,807 | -0.22(-0.37%) |
Jun 24, 2020 | 62.16 | 63.01 | 58.34 | 59.30 | 3,780,532 | -3.81(-6.04%) |
Jun 23, 2020 | 61.47 | 63.95 | 61.20 | 63.11 | 3,133,360 | +2.45(+4.04%) |
Jun 22, 2020 | 62.88 | 63.00 | 59.60 | 60.66 | 4,653,022 | -1.59(-2.55%) |
Jun 19, 2020 | 62.44 | 64.83 | 61.60 | 62.25 | 5,069,900 | +0.91(+1.48%) |
Jun 18, 2020 | 60.74 | 62.00 | 60.19 | 61.34 | 1,597,997 | +0.60(+0.99%) |
Jun 17, 2020 | 59.80 | 62.20 | 59.63 | 60.74 | 2,537,722 | +1.64(+2.77%) |
Jun 16, 2020 | 62.45 | 62.92 | 58.74 | 59.10 | 4,658,679 | -0.90(-1.50%) |
Jun 15, 2020 | 55.73 | 60.71 | 55.51 | 60.00 | 3,712,093 | +3.21(+5.65%) |
Jun 12, 2020 | 58.54 | 58.96 | 55.57 | 56.79 | 2,288,400 | +0.49(+0.87%) |
Jun 11, 2020 | 57.01 | 58.73 | 55.87 | 56.30 | 3,839,618 | -3.29(-5.52%) |
Jun 10, 2020 | 61.21 | 61.89 | 58.74 | 59.59 | 3,442,200 | -1.60(-2.61%) |
Jun 09, 2020 | 61.28 | 62.79 | 60.11 | 61.19 | 2,220,198 | -1.07(-1.72%) |
Jun 08, 2020 | 62.87 | 64.04 | 61.08 | 62.26 | 3,993,592 | +2.94(+4.96%) |
Jun 05, 2020 | 63.35 | 65.75 | 58.99 | 59.32 | 4,011,400 | -2.10(-3.42%) |
Jun 04, 2020 | 63.16 | 65.61 | 60.06 | 61.42 | 4,937,049 | -0.65(-1.05%) |
Jun 03, 2020 | 59.99 | 63.03 | 59.76 | 62.07 | 4,597,448 | +2.69(+4.53%) |
Jun 02, 2020 | 59.00 | 59.75 | 57.59 | 59.38 | 3,046,602 | +1.16(+1.99%) |
Jun 01, 2020 | 57.87 | 58.71 | 57.28 | 58.22 | 3,176,037 | +0.23(+0.40%) |
May 29, 2020 | 57.10 | 58.23 | 56.35 | 57.99 | 3,734,400 | +0.62(+1.08%) |
May 28, 2020 | 58.70 | 60.55 | 57.24 | 57.37 | 3,391,524 | -1.68(-2.85%) |
May 27, 2020 | 60.00 | 60.46 | 56.79 | 59.05 | 3,794,960 | +0.18(+0.31%) |
May 26, 2020 | 58.35 | 60.70 | 57.83 | 58.87 | 4,745,839 | +2.37(+4.19%) |
May 22, 2020 | 54.50 | 56.65 | 54.18 | 56.50 | 5,028,900 | +2.34(+4.32%) |
May 21, 2020 | 53.95 | 55.12 | 53.17 | 54.16 | 1,955,781 | +0.11(+0.20%) |
May 20, 2020 | 52.50 | 54.51 | 52.14 | 54.05 | 3,719,966 | +2.96(+5.79%) |
May 19, 2020 | 49.27 | 52.90 | 48.91 | 51.09 | 3,284,872 | +1.47(+2.96%) |
May 18, 2020 | 50.56 | 52.09 | 49.17 | 49.62 | 4,559,819 | +0.84(+1.72%) |
May 15, 2020 | 47.22 | 49.58 | 46.50 | 48.78 | 4,756,000 | +1.32(+2.78%) |
May 14, 2020 | 45.36 | 47.55 | 45.12 | 47.46 | 6,177,703 | +0.36(+0.76%) |
May 13, 2020 | 46.50 | 47.72 | 45.04 | 47.10 | 14,597,486 | -2.12(-4.31%) |
May 12, 2020 | 52.67 | 54.00 | 48.88 | 49.22 | 8,759,476 | -6.54(-11.73%) |
May 11, 2020 | 51.89 | 56.26 | 51.28 | 55.76 | 5,108,731 | +2.79(+5.27%) |
May 08, 2020 | 51.00 | 57.17 | 49.01 | 52.97 | 12,513,400 | +4.41(+9.08%) |
May 07, 2020 | 44.42 | 49.61 | 44.19 | 48.56 | 7,316,378 | +5.13(+11.81%) |
May 06, 2020 | 44.13 | 44.65 | 43.42 | 43.43 | 4,005,249 | -0.17(-0.39%) |
May 05, 2020 | 43.80 | 45.14 | 43.28 | 43.60 | 3,090,358 | +1.01(+2.37%) |
May 04, 2020 | 41.71 | 42.90 | 40.81 | 42.59 | 1,936,631 | +0.13(+0.31%) |