Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 85.21 | 85.83 | 84.52 | 84.95 | 9,592,687 | -0.35(-0.41%) |
Mar 30, 2021 | 85.21 | 85.54 | 84.98 | 85.30 | 7,761,763 | -0.06(-0.08%) |
Mar 29, 2021 | 85.42 | 85.77 | 84.51 | 85.37 | 6,134,894 | -0.32(-0.38%) |
Mar 26, 2021 | 84.19 | 85.74 | 84.08 | 85.69 | 5,617,112 | +1.86(+2.22%) |
Mar 25, 2021 | 83.01 | 84.02 | 82.12 | 83.83 | 5,088,349 | +0.69(+0.83%) |
Mar 24, 2021 | 83.41 | 84.17 | 83.10 | 83.15 | 4,400,726 | -0.39(-0.46%) |
Mar 23, 2021 | 83.53 | 84.18 | 83.17 | 83.53 | 4,330,623 | +0.01(+0.01%) |
Mar 22, 2021 | 82.61 | 83.69 | 82.47 | 83.52 | 4,076,518 | +0.74(+0.89%) |
Mar 19, 2021 | 83.64 | 84.14 | 82.67 | 82.79 | 10,848,622 | -1.02(-1.22%) |
Mar 18, 2021 | 84.01 | 84.20 | 83.37 | 83.81 | 8,199,926 | -0.74(-0.88%) |
Mar 17, 2021 | 84.36 | 84.55 | 83.61 | 84.55 | 6,361,779 | +0.04(+0.04%) |
Mar 16, 2021 | 84.69 | 85.02 | 84.09 | 84.52 | 4,526,529 | -0.18(-0.22%) |
Mar 15, 2021 | 83.58 | 84.91 | 83.28 | 84.70 | 5,802,896 | +1.15(+1.38%) |
Mar 12, 2021 | 82.06 | 83.55 | 82.06 | 83.55 | 6,005,357 | +1.37(+1.67%) |
Mar 11, 2021 | 81.44 | 82.68 | 81.28 | 82.18 | 4,708,288 | +0.87(+1.07%) |
Mar 10, 2021 | 80.71 | 81.71 | 80.48 | 81.31 | 5,455,466 | +0.77(+0.96%) |
Mar 09, 2021 | 80.44 | 81.20 | 80.37 | 80.54 | 4,769,228 | +0.51(+0.63%) |
Mar 08, 2021 | 79.64 | 80.82 | 79.16 | 80.03 | 9,238,967 | +0.65(+0.82%) |
Mar 05, 2021 | 79.12 | 79.70 | 77.28 | 79.38 | 8,572,945 | +0.99(+1.27%) |
Mar 04, 2021 | 79.40 | 79.92 | 77.59 | 78.38 | 20,290,006 | -0.78(-0.99%) |
Mar 03, 2021 | 79.77 | 80.00 | 79.05 | 79.17 | 17,391,908 | -0.70(-0.87%) |
Mar 02, 2021 | 80.51 | 80.51 | 79.35 | 79.86 | 16,118,036 | -0.65(-0.81%) |
Mar 01, 2021 | 81.15 | 81.91 | 80.45 | 80.52 | 13,119,060 | +0.20(+0.25%) |
Feb 26, 2021 | 81.77 | 81.87 | 80.26 | 80.31 | 10,852,646 | -1.24(-1.52%) |
Feb 25, 2021 | 82.89 | 83.53 | 81.04 | 81.56 | 10,460,608 | -1.40(-1.68%) |
Feb 24, 2021 | 82.42 | 83.19 | 82.14 | 82.95 | 6,652,999 | +0.44(+0.53%) |
Feb 23, 2021 | 82.32 | 82.71 | 81.99 | 82.51 | 6,182,430 | +0.46(+0.56%) |
Feb 22, 2021 | 81.30 | 82.35 | 81.05 | 82.05 | 5,505,371 | +0.49(+0.60%) |
Feb 19, 2021 | 81.59 | 82.06 | 81.19 | 81.57 | 4,175,374 | +0.38(+0.46%) |
Feb 18, 2021 | 81.06 | 81.42 | 80.97 | 81.19 | 6,540,575 | -0.22(-0.27%) |
Feb 17, 2021 | 81.34 | 81.57 | 80.96 | 81.41 | 7,131,914 | -0.11(-0.14%) |
Feb 16, 2021 | 82.37 | 82.40 | 81.05 | 81.52 | 3,971,920 | -0.81(-0.98%) |
Feb 12, 2021 | 82.20 | 82.37 | 81.61 | 82.33 | 2,938,782 | +0.11(+0.13%) |
Feb 11, 2021 | 82.27 | 82.65 | 81.82 | 82.22 | 3,456,305 | -0.02(-0.02%) |
Feb 10, 2021 | 82.14 | 82.74 | 81.79 | 82.24 | 5,466,649 | +0.52(+0.64%) |
Feb 09, 2021 | 81.42 | 81.84 | 81.19 | 81.71 | 3,567,159 | +0.36(+0.44%) |
Feb 08, 2021 | 81.13 | 81.37 | 80.73 | 81.35 | 5,474,696 | +0.22(+0.27%) |
Feb 05, 2021 | 81.12 | 81.38 | 80.87 | 81.13 | 5,800,020 | +0.16(+0.19%) |
Feb 04, 2021 | 80.54 | 81.44 | 80.34 | 80.98 | 12,371,681 | +0.46(+0.57%) |
Feb 03, 2021 | 80.46 | 80.67 | 79.41 | 80.52 | 12,562,876 | -0.22(-0.27%) |
Feb 02, 2021 | 80.79 | 81.01 | 80.11 | 80.74 | 13,375,763 | +0.43(+0.54%) |
Feb 01, 2021 | 78.88 | 80.35 | 78.03 | 80.31 | 14,801,952 | +1.89(+2.42%) |
Jan 29, 2021 | 78.94 | 79.59 | 77.99 | 78.41 | 6,060,607 | -0.81(-1.02%) |
Jan 28, 2021 | 78.80 | 80.12 | 78.50 | 79.22 | 5,472,958 | +0.34(+0.43%) |
Jan 27, 2021 | 79.71 | 80.28 | 78.45 | 78.88 | 6,135,180 | -1.33(-1.66%) |
Jan 26, 2021 | 79.77 | 80.45 | 79.63 | 80.21 | 4,122,645 | +0.58(+0.73%) |
Jan 25, 2021 | 79.08 | 80.19 | 78.65 | 79.63 | 5,590,227 | +0.59(+0.74%) |
Jan 22, 2021 | 78.59 | 79.22 | 78.36 | 79.05 | 6,836,930 | +0.16(+0.20%) |
Jan 21, 2021 | 78.83 | 79.00 | 78.16 | 78.89 | 5,198,284 | -0.24(-0.30%) |
Jan 20, 2021 | 77.59 | 79.42 | 77.36 | 79.13 | 7,492,998 | +1.56(+2.02%) |
Jan 19, 2021 | 78.29 | 78.29 | 77.27 | 77.57 | 3,712,563 | -0.21(-0.27%) |
Jan 15, 2021 | 76.81 | 78.05 | 76.55 | 77.78 | 7,368,545 | +0.87(+1.14%) |
Jan 14, 2021 | 76.78 | 77.39 | 76.44 | 76.90 | 4,936,099 | +0.33(+0.43%) |
Jan 13, 2021 | 75.57 | 76.71 | 75.57 | 76.57 | 9,617,016 | +0.93(+1.23%) |
Jan 12, 2021 | 75.52 | 75.79 | 74.90 | 75.64 | 5,780,491 | -0.03(-0.04%) |
Jan 11, 2021 | 76.39 | 76.66 | 75.46 | 75.67 | 3,859,286 | -1.08(-1.41%) |
Jan 08, 2021 | 76.18 | 77.00 | 76.14 | 76.76 | 4,725,696 | +0.74(+0.97%) |
Jan 07, 2021 | 76.04 | 76.32 | 75.57 | 76.02 | 11,597,328 | -0.01(-0.01%) |
Jan 06, 2021 | 76.00 | 76.55 | 75.53 | 76.03 | 20,261,204 | -0.04(-0.05%) |
Jan 05, 2021 | 76.06 | 76.77 | 75.98 | 76.07 | 14,784,822 | -0.01(-0.01%) |
Jan 04, 2021 | 78.94 | 79.06 | 76.05 | 76.08 | 16,034,926 | -2.68(-3.40%) |
Dec 31, 2020 | 78.75 | 78.75 | 78.75 | 5,365,945 | +0.83(+1.06%) | |
Dec 30, 2020 | 77.50 | 78.45 | 77.50 | 77.92 | 5,365,945 | +0.35(+0.45%) |
Dec 29, 2020 | 78.57 | 78.84 | 77.41 | 77.58 | 3,412,430 | -0.63(-0.81%) |
Dec 28, 2020 | 77.84 | 78.37 | 77.47 | 78.21 | 6,864,546 | +0.71(+0.91%) |
Dec 24, 2020 | 77.17 | 77.53 | 76.94 | 77.50 | 1,067,689 | +0.61(+0.79%) |
Dec 23, 2020 | 77.75 | 78.16 | 76.82 | 76.89 | 4,980,510 | -0.52(-0.68%) |
Dec 22, 2020 | 76.97 | 77.48 | 76.61 | 77.42 | 3,679,499 | +0.61(+0.79%) |
Dec 21, 2020 | 76.24 | 76.94 | 75.92 | 76.81 | 5,385,986 | -0.50(-0.64%) |
Dec 18, 2020 | 78.78 | 78.91 | 76.81 | 77.31 | 4,666,857 | -1.42(-1.80%) |
Dec 17, 2020 | 78.38 | 78.79 | 78.02 | 78.72 | 3,857,924 | +0.76(+0.98%) |
Dec 16, 2020 | 78.05 | 78.46 | 77.53 | 77.96 | 4,312,905 | +0.12(+0.15%) |
Dec 15, 2020 | 76.68 | 77.86 | 76.21 | 77.84 | 4,255,183 | +1.47(+1.93%) |
Dec 14, 2020 | 77.30 | 77.88 | 76.31 | 76.37 | 4,151,311 | -0.36(-0.47%) |
Dec 11, 2020 | 76.35 | 76.82 | 75.97 | 76.73 | 3,135,886 | +0.04(+0.05%) |
Dec 10, 2020 | 76.81 | 77.30 | 76.44 | 76.69 | 3,092,377 | -0.45(-0.58%) |
Dec 09, 2020 | 77.81 | 77.93 | 76.65 | 77.14 | 8,716,035 | -0.59(-0.76%) |
Dec 08, 2020 | 77.75 | 78.21 | 77.65 | 77.73 | 4,487,994 | -0.38(-0.49%) |
Dec 07, 2020 | 78.46 | 78.81 | 77.81 | 78.12 | 9,042,115 | -0.61(-0.78%) |
Dec 04, 2020 | 77.96 | 78.75 | 77.91 | 78.73 | 4,068,974 | +1.14(+1.47%) |
Dec 03, 2020 | 77.07 | 77.95 | 76.95 | 77.59 | 4,972,400 | +0.58(+0.75%) |
Dec 02, 2020 | 77.49 | 77.99 | 76.89 | 77.01 | 4,789,545 | -0.69(-0.89%) |
Dec 01, 2020 | 77.76 | 78.04 | 77.39 | 77.70 | 5,292,123 | +0.88(+1.14%) |
Nov 30, 2020 | 77.37 | 77.43 | 76.46 | 76.83 | 5,076,089 | -0.68(-0.87%) |
Nov 27, 2020 | 77.92 | 77.99 | 77.17 | 77.50 | 1,817,099 | -0.24(-0.31%) |
Nov 25, 2020 | 77.81 | 77.89 | 77.07 | 77.74 | 3,703,100 | +0.06(+0.08%) |
Nov 24, 2020 | 78.39 | 78.75 | 77.58 | 77.68 | 5,010,695 | +0.22(+0.28%) |
Nov 23, 2020 | 77.92 | 78.26 | 77.31 | 77.46 | 5,254,067 | -0.06(-0.08%) |
Nov 20, 2020 | 77.85 | 78.00 | 77.11 | 77.52 | 3,883,079 | -0.37(-0.47%) |
Nov 19, 2020 | 77.64 | 77.94 | 76.71 | 77.89 | 4,863,820 | +0.16(+0.20%) |
Nov 18, 2020 | 79.38 | 79.76 | 77.61 | 77.73 | 8,591,630 | -1.42(-1.80%) |
Nov 17, 2020 | 78.50 | 79.46 | 78.09 | 79.16 | 5,624,787 | +0.06(+0.08%) |
Nov 16, 2020 | 79.79 | 80.16 | 78.25 | 79.09 | 8,662,250 | +0.64(+0.81%) |
Nov 13, 2020 | 76.80 | 78.58 | 76.80 | 78.45 | 5,317,326 | +2.00(+2.61%) |
Nov 12, 2020 | 76.99 | 77.40 | 75.97 | 76.45 | 4,115,314 | -0.93(-1.20%) |
Nov 11, 2020 | 77.46 | 77.76 | 76.66 | 77.39 | 5,814,481 | +0.49(+0.64%) |
Nov 10, 2020 | 76.04 | 77.12 | 75.73 | 76.89 | 10,367,927 | +0.85(+1.12%) |
Nov 09, 2020 | 77.60 | 81.03 | 75.86 | 76.04 | 19,274,714 | +2.14(+2.89%) |
Nov 06, 2020 | 74.36 | 74.92 | 73.62 | 73.91 | 7,490,001 | -0.42(-0.56%) |
Nov 05, 2020 | 74.67 | 75.05 | 74.04 | 74.33 | 5,925,156 | +0.24(+0.32%) |
Nov 04, 2020 | 74.30 | 75.26 | 73.58 | 74.09 | 7,363,284 | +0.16(+0.21%) |
Nov 03, 2020 | 73.10 | 74.26 | 72.93 | 73.93 | 8,708,340 | +1.40(+1.93%) |
Nov 02, 2020 | 71.53 | 72.56 | 71.10 | 72.54 | 7,203,796 | +1.78(+2.52%) |
Oct 30, 2020 | 70.79 | 71.30 | 69.95 | 70.76 | 7,128,290 | -0.48(-0.68%) |
Oct 29, 2020 | 70.26 | 71.74 | 69.68 | 71.24 | 6,308,558 | +1.07(+1.52%) |
Oct 28, 2020 | 70.71 | 71.45 | 69.94 | 70.17 | 6,665,702 | -1.76(-2.45%) |
Oct 27, 2020 | 73.10 | 73.48 | 71.92 | 71.94 | 3,740,362 | -1.08(-1.48%) |
Oct 26, 2020 | 73.32 | 73.41 | 72.34 | 73.01 | 4,372,310 | -0.94(-1.27%) |
Oct 23, 2020 | 73.73 | 74.23 | 73.39 | 73.95 | 2,893,468 | +0.45(+0.61%) |
Oct 22, 2020 | 73.55 | 73.83 | 73.25 | 73.51 | 4,303,706 | -0.09(-0.12%) |
Oct 21, 2020 | 73.61 | 73.98 | 73.33 | 73.60 | 4,403,545 | -0.29(-0.40%) |
Oct 20, 2020 | 73.86 | 74.39 | 73.66 | 73.89 | 7,729,700 | +0.55(+0.75%) |
Oct 19, 2020 | 74.72 | 74.92 | 73.23 | 73.34 | 5,473,659 | -1.20(-1.62%) |
Oct 16, 2020 | 75.03 | 75.14 | 74.43 | 74.55 | 4,752,851 | -0.47(-0.62%) |
Oct 15, 2020 | 73.97 | 75.61 | 73.97 | 75.01 | 5,276,807 | +0.31(+0.42%) |
Oct 14, 2020 | 75.50 | 75.71 | 74.59 | 74.70 | 6,483,304 | -0.89(-1.17%) |
Oct 13, 2020 | 76.72 | 76.72 | 75.15 | 75.59 | 5,411,938 | -1.23(-1.60%) |
Oct 12, 2020 | 76.46 | 76.97 | 76.04 | 76.82 | 6,286,015 | +0.46(+0.60%) |
Oct 09, 2020 | 76.98 | 77.20 | 76.13 | 76.36 | 11,912,909 | -0.33(-0.43%) |
Oct 08, 2020 | 75.92 | 76.97 | 75.74 | 76.69 | 4,576,226 | +1.19(+1.57%) |
Oct 07, 2020 | 75.88 | 75.91 | 75.16 | 75.50 | 3,750,934 | +0.08(+0.11%) |
Oct 06, 2020 | 76.07 | 76.47 | 75.12 | 75.42 | 22,444,464 | -0.47(-0.63%) |
Oct 05, 2020 | 75.68 | 76.15 | 74.53 | 75.90 | 13,856,019 | +0.42(+0.56%) |
Oct 02, 2020 | 73.27 | 75.71 | 72.94 | 75.48 | 20,701,542 | +1.19(+1.60%) |
Oct 01, 2020 | 73.14 | 74.35 | 72.86 | 74.29 | 20,492,854 | +1.41(+1.93%) |
Sep 30, 2020 | 73.03 | 73.66 | 72.15 | 72.88 | 4,684,567 | +0.24(+0.33%) |
Sep 29, 2020 | 73.14 | 73.22 | 72.12 | 72.65 | 4,952,362 | -0.55(-0.75%) |
Sep 28, 2020 | 72.80 | 73.50 | 72.58 | 73.19 | 4,338,889 | +1.43(+2.00%) |
Sep 25, 2020 | 70.10 | 71.86 | 69.96 | 71.76 | 3,606,264 | +1.42(+2.02%) |
Sep 24, 2020 | 70.03 | 71.31 | 69.71 | 70.34 | 8,338,185 | +0.31(+0.44%) |
Sep 23, 2020 | 72.14 | 72.14 | 69.95 | 70.03 | 4,545,823 | -2.07(-2.87%) |
Sep 22, 2020 | 71.39 | 72.65 | 71.21 | 72.10 | 5,277,446 | +0.83(+1.17%) |
Sep 21, 2020 | 72.17 | 72.42 | 70.86 | 71.27 | 6,305,088 | -2.04(-2.79%) |
Sep 18, 2020 | 74.95 | 74.95 | 73.17 | 73.31 | 7,516,403 | -1.62(-2.16%) |
Sep 17, 2020 | 75.64 | 76.15 | 74.46 | 74.92 | 4,693,642 | -1.43(-1.88%) |
Sep 16, 2020 | 76.40 | 77.10 | 75.99 | 76.36 | 4,363,076 | +0.41(+0.54%) |
Sep 15, 2020 | 75.35 | 76.63 | 75.29 | 75.95 | 4,591,669 | +0.87(+1.16%) |
Sep 14, 2020 | 73.65 | 75.26 | 73.45 | 75.08 | 4,819,888 | +1.96(+2.68%) |
Sep 11, 2020 | 73.72 | 73.94 | 72.51 | 73.12 | 4,736,958 | -0.41(-0.56%) |
Sep 10, 2020 | 74.42 | 74.69 | 73.49 | 73.52 | 5,041,470 | -1.00(-1.34%) |
Sep 09, 2020 | 74.16 | 75.44 | 74.07 | 74.52 | 5,119,162 | +0.67(+0.91%) |
Sep 08, 2020 | 74.47 | 74.47 | 73.31 | 73.85 | 5,986,062 | -0.93(-1.25%) |
Sep 04, 2020 | 75.31 | 75.84 | 73.52 | 74.79 | 8,022,478 | -0.34(-0.46%) |
Sep 03, 2020 | 76.11 | 76.70 | 74.57 | 75.13 | 6,290,151 | -0.94(-1.24%) |
Sep 02, 2020 | 74.73 | 76.19 | 74.20 | 76.07 | 5,565,198 | +1.36(+1.82%) |
Sep 01, 2020 | 74.40 | 74.78 | 73.86 | 74.71 | 3,335,444 | +0.08(+0.11%) |
Aug 31, 2020 | 75.28 | 75.32 | 74.37 | 74.63 | 3,739,132 | -0.73(-0.96%) |
Aug 28, 2020 | 75.10 | 75.39 | 74.31 | 75.36 | 4,154,840 | +0.46(+0.62%) |
Aug 27, 2020 | 73.94 | 75.12 | 73.94 | 74.89 | 5,005,307 | +1.05(+1.43%) |
Aug 26, 2020 | 74.40 | 74.46 | 73.39 | 73.84 | 5,144,979 | -0.70(-0.94%) |
Aug 25, 2020 | 74.53 | 74.71 | 73.81 | 74.54 | 3,353,780 | +0.18(+0.24%) |
Aug 24, 2020 | 73.92 | 74.40 | 73.00 | 74.36 | 3,428,110 | +0.58(+0.79%) |
Aug 21, 2020 | 73.58 | 74.11 | 72.97 | 73.78 | 3,232,730 | +0.11(+0.15%) |
Aug 20, 2020 | 72.66 | 74.13 | 72.45 | 73.67 | 3,346,289 | +0.66(+0.91%) |
Aug 19, 2020 | 74.41 | 74.49 | 72.90 | 73.01 | 4,779,665 | -1.33(-1.79%) |
Aug 18, 2020 | 74.72 | 74.79 | 73.90 | 74.34 | 3,882,687 | -0.35(-0.47%) |
Aug 17, 2020 | 74.26 | 74.70 | 73.85 | 74.70 | 3,441,119 | +0.58(+0.78%) |
Aug 14, 2020 | 73.92 | 74.80 | 73.85 | 74.11 | 2,439,894 | +0.01(+0.01%) |
Aug 13, 2020 | 74.91 | 75.36 | 73.92 | 74.11 | 4,608,632 | -0.85(-1.14%) |
Aug 12, 2020 | 74.72 | 75.09 | 74.50 | 74.96 | 3,294,498 | +0.72(+0.97%) |
Aug 11, 2020 | 76.17 | 76.17 | 73.99 | 74.24 | 4,492,536 | -1.09(-1.45%) |
Aug 10, 2020 | 75.31 | 75.77 | 74.95 | 75.33 | 4,442,703 | +0.18(+0.24%) |
Aug 07, 2020 | 73.91 | 75.18 | 73.80 | 75.15 | 4,343,516 | +1.01(+1.36%) |
Aug 06, 2020 | 73.91 | 74.40 | 73.70 | 74.14 | 3,458,244 | +0.01(+0.01%) |
Aug 05, 2020 | 74.62 | 74.99 | 73.78 | 74.13 | 4,448,240 | -0.28(-0.38%) |
Aug 04, 2020 | 73.32 | 74.66 | 73.31 | 74.41 | 4,402,760 | +0.93(+1.26%) |
Aug 03, 2020 | 74.55 | 74.57 | 73.18 | 73.49 | 3,986,093 | -0.97(-1.30%) |
Jul 31, 2020 | 74.54 | 74.59 | 73.33 | 74.46 | 7,703,095 | -0.15(-0.21%) |
Jul 30, 2020 | 74.06 | 74.62 | 73.62 | 74.61 | 6,400,408 | -0.38(-0.51%) |
Jul 29, 2020 | 73.89 | 75.05 | 73.87 | 74.99 | 5,620,669 | +1.64(+2.24%) |
Jul 28, 2020 | 71.95 | 73.76 | 71.83 | 73.35 | 4,467,266 | +1.29(+1.79%) |
Jul 27, 2020 | 71.26 | 72.08 | 70.45 | 72.06 | 2,857,023 | +0.83(+1.16%) |
Jul 24, 2020 | 71.66 | 72.00 | 71.19 | 71.24 | 3,950,184 | -0.54(-0.76%) |
Jul 23, 2020 | 71.94 | 72.42 | 70.96 | 71.78 | 4,056,837 | -0.37(-0.52%) |
Jul 22, 2020 | 70.78 | 72.18 | 70.61 | 72.15 | 3,691,911 | +1.09(+1.53%) |
Jul 21, 2020 | 71.41 | 71.80 | 70.89 | 71.07 | 4,192,320 | +0.18(+0.26%) |
Jul 20, 2020 | 71.63 | 72.04 | 70.64 | 70.88 | 3,429,550 | -0.85(-1.19%) |
Jul 17, 2020 | 71.17 | 72.05 | 70.71 | 71.74 | 3,829,065 | +0.89(+1.26%) |
Jul 16, 2020 | 71.28 | 71.52 | 70.61 | 70.85 | 4,451,666 | -0.78(-1.09%) |
Jul 15, 2020 | 72.08 | 72.32 | 71.13 | 71.63 | 5,197,880 | +0.74(+1.04%) |
Jul 14, 2020 | 70.19 | 71.08 | 70.08 | 70.89 | 5,481,078 | +0.54(+0.76%) |
Jul 13, 2020 | 71.62 | 71.82 | 70.13 | 70.36 | 6,055,635 | -0.88(-1.24%) |
Jul 10, 2020 | 70.96 | 71.56 | 70.72 | 71.24 | 3,955,033 | +0.20(+0.28%) |
Jul 09, 2020 | 71.33 | 71.37 | 69.92 | 71.04 | 4,395,701 | -0.40(-0.56%) |
Jul 08, 2020 | 71.68 | 71.91 | 70.79 | 71.44 | 4,136,952 | -0.07(-0.10%) |
Jul 07, 2020 | 72.16 | 72.54 | 71.44 | 71.51 | 4,343,390 | -1.39(-1.90%) |
Jul 06, 2020 | 74.41 | 74.41 | 72.80 | 72.90 | 5,576,538 | +0.01(+0.01%) |
Jul 02, 2020 | 74.37 | 74.52 | 72.61 | 72.89 | 4,732,881 | -0.23(-0.31%) |
Jul 01, 2020 | 71.70 | 73.42 | 71.60 | 73.12 | 6,922,671 | +1.61(+2.25%) |
Jun 30, 2020 | 70.78 | 71.90 | 70.50 | 71.51 | 6,574,605 | +0.81(+1.14%) |
Jun 29, 2020 | 70.19 | 70.77 | 69.11 | 70.70 | 6,955,296 | +1.30(+1.87%) |
Jun 26, 2020 | 70.54 | 70.88 | 69.36 | 69.41 | 7,650,636 | -1.41(-1.99%) |
Jun 25, 2020 | 69.41 | 70.85 | 69.32 | 70.81 | 5,421,679 | +0.86(+1.23%) |
Jun 24, 2020 | 71.08 | 71.30 | 68.36 | 69.95 | 8,358,197 | -2.06(-2.86%) |
Jun 23, 2020 | 72.94 | 73.06 | 71.78 | 72.01 | 5,263,471 | -0.22(-0.30%) |
Jun 22, 2020 | 72.10 | 72.37 | 71.01 | 72.23 | 5,869,020 | -0.14(-0.19%) |
Jun 19, 2020 | 74.38 | 74.39 | 71.90 | 72.36 | 10,856,366 | -0.93(-1.26%) |
Jun 18, 2020 | 73.42 | 73.68 | 72.89 | 73.29 | 6,267,779 | -0.79(-1.07%) |
Jun 17, 2020 | 75.50 | 75.58 | 74.02 | 74.08 | 5,165,195 | -1.02(-1.35%) |
Jun 16, 2020 | 76.28 | 76.42 | 73.87 | 75.09 | 8,125,358 | +1.45(+1.97%) |
Jun 15, 2020 | 70.64 | 74.05 | 70.30 | 73.64 | 8,829,799 | +0.84(+1.15%) |
Jun 12, 2020 | 72.68 | 73.03 | 70.79 | 72.80 | 14,188,093 | +2.51(+3.58%) |
Jun 11, 2020 | 71.73 | 72.78 | 70.14 | 70.29 | 10,688,555 | -4.74(-6.32%) |
Jun 10, 2020 | 76.60 | 76.99 | 74.44 | 75.03 | 10,386,348 | -1.97(-2.55%) |
Jun 09, 2020 | 76.92 | 77.45 | 76.00 | 77.00 | 12,042,809 | -1.26(-1.61%) |
Jun 08, 2020 | 77.23 | 78.29 | 77.21 | 78.26 | 7,675,431 | +2.01(+2.64%) |
Jun 05, 2020 | 76.01 | 77.62 | 75.92 | 76.25 | 11,406,810 | +2.68(+3.64%) |
Jun 04, 2020 | 73.91 | 73.94 | 72.88 | 73.57 | 7,304,255 | -0.63(-0.85%) |
Jun 03, 2020 | 72.77 | 74.53 | 72.65 | 74.20 | 10,396,783 | +2.16(+3.00%) |
Jun 02, 2020 | 71.98 | 72.22 | 71.27 | 72.04 | 6,990,125 | +0.64(+0.90%) |
Jun 01, 2020 | 69.73 | 71.90 | 69.59 | 71.40 | 7,102,219 | +1.61(+2.31%) |
May 29, 2020 | 70.02 | 70.49 | 69.36 | 69.78 | 11,176,054 | -0.73(-1.04%) |
May 28, 2020 | 71.06 | 71.09 | 69.95 | 70.52 | 6,873,435 | +0.29(+0.41%) |
May 27, 2020 | 70.47 | 70.61 | 68.54 | 70.23 | 9,034,911 | +1.32(+1.92%) |
May 26, 2020 | 68.45 | 69.31 | 68.25 | 68.90 | 8,227,099 | +2.42(+3.65%) |
May 22, 2020 | 65.49 | 66.53 | 65.31 | 66.48 | 4,887,824 | +0.89(+1.36%) |
May 21, 2020 | 65.35 | 66.03 | 64.92 | 65.58 | 4,592,303 | -0.09(-0.14%) |
May 20, 2020 | 65.83 | 65.90 | 65.16 | 65.67 | 4,873,697 | +0.63(+0.97%) |
May 19, 2020 | 65.55 | 65.96 | 65.03 | 65.04 | 5,528,067 | -0.74(-1.12%) |
May 18, 2020 | 64.33 | 66.32 | 64.30 | 65.78 | 13,076,183 | +3.62(+5.83%) |
May 15, 2020 | 62.02 | 62.26 | 61.14 | 62.16 | 10,597,609 | -0.29(-0.46%) |
May 14, 2020 | 61.26 | 62.48 | 59.89 | 62.45 | 10,580,596 | +0.29(+0.46%) |
May 13, 2020 | 63.24 | 63.52 | 61.81 | 62.16 | 15,271,577 | -1.51(-2.36%) |
May 12, 2020 | 66.97 | 67.04 | 63.59 | 63.66 | 12,188,559 | -3.06(-4.59%) |
May 11, 2020 | 66.87 | 67.78 | 66.39 | 66.73 | 6,150,915 | -0.96(-1.41%) |
May 08, 2020 | 67.17 | 67.85 | 66.81 | 67.68 | 11,227,863 | +1.58(+2.39%) |
May 07, 2020 | 65.83 | 67.05 | 65.74 | 66.11 | 7,130,313 | +0.87(+1.33%) |
May 06, 2020 | 66.75 | 66.95 | 65.20 | 65.24 | 6,368,916 | -1.10(-1.66%) |
May 05, 2020 | 66.59 | 67.39 | 66.30 | 66.34 | 7,885,282 | +0.32(+0.48%) |
May 04, 2020 | 65.49 | 66.11 | 64.53 | 66.03 | 5,429,537 | -0.20(-0.30%) |
May 01, 2020 | 67.07 | 67.08 | 65.60 | 66.22 | 6,368,550 | -2.33(-3.39%) |
Apr 30, 2020 | 68.22 | 68.78 | 67.41 | 68.55 | 9,738,423 | -0.78(-1.12%) |
Apr 29, 2020 | 69.72 | 70.17 | 68.29 | 69.33 | 7,983,956 | +1.05(+1.53%) |
Apr 28, 2020 | 69.16 | 69.94 | 68.21 | 68.28 | 6,715,076 | +0.61(+0.91%) |
Apr 27, 2020 | 66.12 | 67.93 | 65.97 | 67.67 | 6,070,109 | +2.07(+3.16%) |
Apr 24, 2020 | 65.62 | 65.86 | 64.73 | 65.59 | 5,450,959 | +0.27(+0.41%) |
Apr 23, 2020 | 65.97 | 66.63 | 65.05 | 65.32 | 6,713,994 | -0.60(-0.92%) |
Apr 22, 2020 | 66.09 | 66.49 | 65.31 | 65.93 | 7,215,043 | +1.04(+1.60%) |
Apr 21, 2020 | 64.42 | 65.47 | 63.99 | 64.89 | 9,894,936 | -1.21(-1.83%) |
Apr 20, 2020 | 67.31 | 67.60 | 66.01 | 66.10 | 8,214,404 | -2.49(-3.63%) |
Apr 17, 2020 | 68.60 | 68.95 | 66.55 | 68.59 | 8,142,159 | +1.98(+2.98%) |
Apr 16, 2020 | 67.15 | 67.89 | 66.13 | 66.60 | 10,022,508 | -0.76(-1.12%) |
Apr 15, 2020 | 67.99 | 68.67 | 66.58 | 67.36 | 10,211,583 | -2.65(-3.79%) |
Apr 14, 2020 | 69.72 | 70.75 | 69.20 | 70.01 | 9,649,024 | +1.80(+2.64%) |
Apr 13, 2020 | 70.77 | 70.98 | 67.72 | 68.21 | 10,823,770 | -2.89(-4.07%) |
Apr 09, 2020 | 68.81 | 72.22 | 68.81 | 71.10 | 17,354,118 | +3.75(+5.57%) |
Apr 08, 2020 | 63.86 | 67.79 | 63.19 | 67.35 | 15,847,978 | +4.50(+7.16%) |
Apr 07, 2020 | 64.66 | 65.91 | 62.84 | 62.85 | 10,360,310 | +0.60(+0.97%) |
Apr 06, 2020 | 60.37 | 62.57 | 60.29 | 62.25 | 12,742,199 | +4.34(+7.50%) |
Apr 03, 2020 | 58.33 | 59.09 | 56.79 | 57.90 | 9,614,675 | -0.92(-1.56%) |
Apr 02, 2020 | 57.75 | 59.96 | 57.67 | 58.82 | 11,533,265 | +0.25(+0.43%) |