Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 96.56 | 97.17 | 93.69 | 93.69 | 697,800 | -0.27(-0.29%) |
Jan 28, 2021 | 97.20 | 97.48 | 93.95 | 93.96 | 539,035 | -1.67(-1.75%) |
Jan 27, 2021 | 98.56 | 99.65 | 94.29 | 95.63 | 659,754 | -4.50(-4.49%) |
Jan 26, 2021 | 98.83 | 100.30 | 97.74 | 100.13 | 539,141 | +1.08(+1.09%) |
Jan 25, 2021 | 99.62 | 100.97 | 97.94 | 99.05 | 374,078 | +0.49(+0.50%) |
Jan 22, 2021 | 98.81 | 99.40 | 97.73 | 98.56 | 328,200 | -0.90(-0.90%) |
Jan 21, 2021 | 101.46 | 101.46 | 99.17 | 99.46 | 352,653 | -0.98(-0.98%) |
Jan 20, 2021 | 102.05 | 103.25 | 99.29 | 100.44 | 458,744 | -0.91(-0.90%) |
Jan 19, 2021 | 99.81 | 101.67 | 99.41 | 101.35 | 480,937 | +2.59(+2.62%) |
Jan 15, 2021 | 96.99 | 99.34 | 95.16 | 98.76 | 481,000 | +1.21(+1.24%) |
Jan 14, 2021 | 94.58 | 97.82 | 94.25 | 97.55 | 541,471 | +3.62(+3.85%) |
Jan 13, 2021 | 92.57 | 94.50 | 92.09 | 93.93 | 262,106 | +0.93(+1.00%) |
Jan 12, 2021 | 92.81 | 93.24 | 90.91 | 93.00 | 344,222 | +1.48(+1.62%) |
Jan 11, 2021 | 90.15 | 92.80 | 89.98 | 91.52 | 231,615 | +0.40(+0.44%) |
Jan 08, 2021 | 92.50 | 92.88 | 89.75 | 91.12 | 407,500 | -0.24(-0.26%) |
Jan 07, 2021 | 91.05 | 92.14 | 90.84 | 91.36 | 450,544 | +0.98(+1.08%) |
Jan 06, 2021 | 87.53 | 91.37 | 86.30 | 90.38 | 773,844 | +4.02(+4.65%) |
Jan 05, 2021 | 84.41 | 86.58 | 84.14 | 86.36 | 541,997 | +2.23(+2.65%) |
Jan 04, 2021 | 82.95 | 86.13 | 82.40 | 84.13 | 646,634 | +1.93(+2.35%) |
Dec 31, 2020 | 82.20 | 82.20 | 82.20 | 699,899 | +0.25(+0.31%) | |
Dec 30, 2020 | 81.20 | 82.68 | 81.20 | 81.95 | 699,899 | +1.24(+1.54%) |
Dec 29, 2020 | 82.23 | 82.58 | 79.58 | 80.71 | 282,001 | -1.28(-1.56%) |
Dec 28, 2020 | 81.44 | 82.74 | 81.37 | 81.99 | 182,040 | +1.03(+1.27%) |
Dec 24, 2020 | 82.03 | 82.03 | 80.64 | 80.96 | 161,600 | -0.48(-0.59%) |
Dec 23, 2020 | 80.37 | 82.35 | 80.37 | 81.44 | 197,678 | +0.94(+1.17%) |
Dec 22, 2020 | 80.20 | 81.08 | 79.76 | 80.50 | 288,007 | +0.43(+0.54%) |
Dec 21, 2020 | 78.92 | 80.45 | 78.48 | 80.07 | 273,031 | -0.36(-0.45%) |
Dec 18, 2020 | 80.99 | 81.36 | 79.86 | 80.43 | 761,100 | -0.22(-0.27%) |
Dec 17, 2020 | 81.20 | 81.67 | 79.94 | 80.65 | 370,541 | -0.34(-0.42%) |
Dec 16, 2020 | 81.18 | 81.93 | 79.62 | 80.99 | 334,647 | -0.51(-0.63%) |
Dec 15, 2020 | 80.42 | 82.00 | 80.05 | 81.50 | 773,797 | +3.11(+3.97%) |
Dec 14, 2020 | 78.02 | 79.55 | 78.02 | 78.39 | 405,633 | +0.40(+0.51%) |
Dec 11, 2020 | 80.75 | 80.75 | 76.29 | 77.99 | 713,000 | -3.43(-4.21%) |
Dec 10, 2020 | 80.15 | 81.62 | 78.50 | 81.42 | 509,159 | +0.96(+1.19%) |
Dec 09, 2020 | 82.41 | 82.41 | 80.11 | 80.46 | 432,425 | -2.51(-3.03%) |
Dec 08, 2020 | 82.70 | 84.02 | 82.30 | 82.97 | 557,468 | -0.12(-0.14%) |
Dec 07, 2020 | 83.07 | 84.36 | 82.65 | 83.09 | 353,830 | +0.34(+0.41%) |
Dec 04, 2020 | 80.03 | 82.81 | 79.32 | 82.75 | 343,000 | +3.08(+3.87%) |
Dec 03, 2020 | 81.30 | 81.71 | 79.55 | 79.67 | 315,953 | -1.08(-1.34%) |
Dec 02, 2020 | 81.00 | 81.11 | 80.23 | 80.75 | 437,016 | -0.63(-0.77%) |
Dec 01, 2020 | 80.71 | 83.72 | 80.50 | 81.38 | 841,347 | +1.28(+1.60%) |
Nov 30, 2020 | 77.42 | 80.75 | 76.54 | 80.10 | 764,997 | +2.77(+3.58%) |
Nov 27, 2020 | 77.21 | 77.92 | 76.51 | 77.33 | 164,500 | +0.98(+1.28%) |
Nov 25, 2020 | 77.90 | 78.17 | 76.25 | 76.35 | 274,700 | -1.36(-1.75%) |
Nov 24, 2020 | 78.15 | 78.15 | 75.73 | 77.71 | 456,532 | +0.01(+0.01%) |
Nov 23, 2020 | 78.11 | 78.13 | 75.53 | 77.70 | 551,779 | +0.39(+0.50%) |
Nov 20, 2020 | 76.25 | 78.09 | 75.78 | 77.31 | 400,000 | +1.04(+1.36%) |
Nov 19, 2020 | 74.58 | 76.35 | 74.30 | 76.27 | 360,304 | +1.32(+1.76%) |
Nov 18, 2020 | 76.12 | 76.24 | 74.88 | 74.95 | 409,896 | -0.94(-1.24%) |
Nov 17, 2020 | 76.82 | 76.91 | 75.75 | 75.89 | 523,076 | -1.08(-1.40%) |
Nov 16, 2020 | 77.33 | 78.48 | 76.26 | 76.97 | 382,174 | -0.04(-0.05%) |
Nov 13, 2020 | 76.88 | 77.48 | 76.23 | 77.01 | 287,600 | +1.06(+1.40%) |
Nov 12, 2020 | 76.21 | 76.30 | 74.94 | 75.95 | 461,359 | -0.26(-0.34%) |
Nov 11, 2020 | 75.78 | 76.39 | 74.30 | 76.21 | 453,460 | +1.51(+2.02%) |
Nov 10, 2020 | 74.90 | 75.79 | 73.84 | 74.70 | 543,503 | -1.14(-1.50%) |
Nov 09, 2020 | 75.61 | 78.09 | 75.30 | 75.84 | 950,490 | +1.91(+2.58%) |
Nov 06, 2020 | 72.35 | 74.32 | 71.43 | 73.93 | 745,200 | +2.01(+2.79%) |
Nov 05, 2020 | 71.74 | 72.33 | 71.17 | 71.92 | 696,854 | +1.08(+1.52%) |
Nov 04, 2020 | 71.00 | 72.03 | 69.64 | 70.84 | 606,603 | +1.59(+2.30%) |
Nov 03, 2020 | 74.99 | 74.99 | 69.09 | 69.25 | 1,864,756 | +2.62(+3.93%) |
Nov 02, 2020 | 68.84 | 69.77 | 66.23 | 66.63 | 711,229 | -2.24(-3.25%) |
Oct 30, 2020 | 68.47 | 69.00 | 67.45 | 68.87 | 529,800 | -0.75(-1.08%) |
Oct 29, 2020 | 66.34 | 69.85 | 66.17 | 69.62 | 451,772 | +2.89(+4.33%) |
Oct 28, 2020 | 67.33 | 67.98 | 66.26 | 66.73 | 425,317 | -1.53(-2.24%) |
Oct 27, 2020 | 67.57 | 68.73 | 67.52 | 68.26 | 315,019 | +0.70(+1.04%) |
Oct 26, 2020 | 67.00 | 68.10 | 66.34 | 67.56 | 353,116 | -0.10(-0.15%) |
Oct 23, 2020 | 68.39 | 68.82 | 67.50 | 67.66 | 248,400 | -0.90(-1.31%) |
Oct 22, 2020 | 68.65 | 68.98 | 67.46 | 68.56 | 266,512 | -0.08(-0.12%) |
Oct 21, 2020 | 69.87 | 70.07 | 68.53 | 68.64 | 287,467 | -0.52(-0.75%) |
Oct 20, 2020 | 68.98 | 70.05 | 68.61 | 69.16 | 255,283 | +0.30(+0.44%) |
Oct 19, 2020 | 69.25 | 70.42 | 68.12 | 68.86 | 486,070 | +0.41(+0.60%) |
Oct 16, 2020 | 69.22 | 69.39 | 68.11 | 68.45 | 288,700 | -0.67(-0.97%) |
Oct 15, 2020 | 69.25 | 69.39 | 68.33 | 69.12 | 415,990 | -1.01(-1.44%) |
Oct 14, 2020 | 72.24 | 72.56 | 70.12 | 70.13 | 554,341 | -2.19(-3.03%) |
Oct 13, 2020 | 73.00 | 73.66 | 72.07 | 72.32 | 626,232 | -0.76(-1.04%) |
Oct 12, 2020 | 72.84 | 73.51 | 71.86 | 73.08 | 527,494 | +1.14(+1.58%) |
Oct 09, 2020 | 70.86 | 72.06 | 70.82 | 71.94 | 356,300 | +1.58(+2.25%) |
Oct 08, 2020 | 70.53 | 71.22 | 69.77 | 70.36 | 388,502 | -0.01(-0.01%) |
Oct 07, 2020 | 70.93 | 71.26 | 69.98 | 70.37 | 522,723 | +0.49(+0.70%) |
Oct 06, 2020 | 69.45 | 71.40 | 69.45 | 69.88 | 682,464 | +0.12(+0.17%) |
Oct 05, 2020 | 67.51 | 69.81 | 67.18 | 69.76 | 820,756 | +2.90(+4.34%) |
Oct 02, 2020 | 66.47 | 67.43 | 66.24 | 66.86 | 678,800 | -1.52(-2.22%) |
Oct 01, 2020 | 68.30 | 69.09 | 67.85 | 68.38 | 531,571 | +0.93(+1.38%) |
Sep 30, 2020 | 66.02 | 67.88 | 65.50 | 67.45 | 912,275 | +1.45(+2.20%) |
Sep 29, 2020 | 64.75 | 66.29 | 64.57 | 66.00 | 863,670 | +1.05(+1.62%) |
Sep 28, 2020 | 63.65 | 65.00 | 63.43 | 64.95 | 678,839 | +1.93(+3.06%) |
Sep 25, 2020 | 61.36 | 63.15 | 60.82 | 63.02 | 912,200 | +1.51(+2.45%) |
Sep 24, 2020 | 59.41 | 61.96 | 59.41 | 61.51 | 708,525 | +1.56(+2.60%) |
Sep 23, 2020 | 60.78 | 61.67 | 59.84 | 59.95 | 526,548 | -1.11(-1.82%) |
Sep 22, 2020 | 61.21 | 61.30 | 59.99 | 61.06 | 470,239 | +0.55(+0.91%) |
Sep 21, 2020 | 58.96 | 60.55 | 58.28 | 60.51 | 696,609 | +0.58(+0.97%) |
Sep 18, 2020 | 61.46 | 61.46 | 59.39 | 59.93 | 1,838,100 | -1.02(-1.67%) |
Sep 17, 2020 | 59.17 | 61.04 | 59.00 | 60.95 | 606,326 | +0.16(+0.26%) |
Sep 16, 2020 | 61.85 | 62.38 | 60.75 | 60.79 | 629,531 | -0.53(-0.86%) |
Sep 15, 2020 | 61.20 | 61.96 | 60.69 | 61.32 | 610,091 | +1.28(+2.13%) |
Sep 14, 2020 | 59.79 | 60.28 | 59.15 | 60.04 | 766,126 | +1.98(+3.41%) |
Sep 11, 2020 | 57.77 | 58.43 | 57.31 | 58.06 | 620,900 | +0.69(+1.20%) |
Sep 10, 2020 | 58.18 | 58.96 | 57.02 | 57.37 | 625,324 | -1.97(-3.32%) |
Sep 09, 2020 | 57.50 | 57.64 | 56.15 | 59.34 | 522,929 | +3.47(+6.21%) |
Sep 08, 2020 | 56.64 | 57.40 | 55.84 | 55.87 | 577,673 | -2.46(-4.22%) |
Sep 04, 2020 | 58.34 | 59.31 | 56.27 | 58.33 | 651,600 | -0.01(-0.02%) |
Sep 03, 2020 | 62.19 | 62.19 | 58.13 | 58.34 | 768,942 | -4.55(-7.23%) |
Sep 02, 2020 | 61.50 | 63.24 | 61.50 | 62.89 | 661,814 | +1.77(+2.90%) |
Sep 01, 2020 | 60.63 | 61.49 | 60.41 | 61.12 | 803,112 | +0.53(+0.87%) |
Aug 31, 2020 | 60.86 | 61.00 | 59.60 | 60.59 | 492,576 | -0.58(-0.95%) |
Aug 28, 2020 | 60.63 | 61.35 | 60.26 | 61.17 | 471,700 | +0.77(+1.27%) |
Aug 27, 2020 | 61.05 | 61.05 | 59.42 | 60.40 | 1,039,789 | -0.56(-0.92%) |
Aug 26, 2020 | 60.58 | 61.30 | 60.38 | 60.96 | 345,657 | +0.51(+0.84%) |
Aug 25, 2020 | 59.43 | 60.48 | 59.43 | 60.45 | 284,741 | +0.91(+1.53%) |
Aug 24, 2020 | 59.85 | 60.15 | 59.11 | 59.54 | 320,918 | +0.34(+0.57%) |
Aug 21, 2020 | 58.31 | 59.44 | 58.19 | 59.20 | 428,300 | +0.78(+1.34%) |
Aug 20, 2020 | 58.98 | 59.29 | 58.15 | 58.42 | 363,253 | -0.98(-1.65%) |
Aug 19, 2020 | 59.32 | 59.98 | 58.92 | 59.40 | 426,271 | +0.10(+0.17%) |
Aug 18, 2020 | 60.70 | 60.83 | 59.22 | 59.30 | 661,591 | -1.39(-2.29%) |
Aug 17, 2020 | 60.62 | 61.18 | 60.49 | 60.69 | 504,166 | +0.29(+0.48%) |
Aug 14, 2020 | 61.35 | 61.85 | 60.02 | 60.40 | 585,800 | -0.79(-1.29%) |
Aug 13, 2020 | 63.51 | 63.58 | 60.88 | 61.19 | 770,831 | -2.54(-3.99%) |
Aug 12, 2020 | 63.90 | 64.24 | 63.36 | 63.73 | 562,606 | +0.23(+0.36%) |
Aug 11, 2020 | 64.34 | 65.13 | 63.34 | 63.50 | 553,489 | -0.36(-0.56%) |
Aug 10, 2020 | 64.81 | 65.62 | 63.61 | 63.86 | 649,414 | -0.77(-1.19%) |
Aug 07, 2020 | 65.00 | 65.17 | 63.87 | 64.63 | 773,000 | -0.42(-0.65%) |
Aug 06, 2020 | 65.89 | 66.88 | 64.80 | 65.05 | 648,856 | -1.27(-1.91%) |
Aug 05, 2020 | 68.41 | 68.68 | 65.52 | 66.32 | 1,311,203 | -2.11(-3.08%) |
Aug 04, 2020 | 73.99 | 74.30 | 67.24 | 68.43 | 2,467,925 | -6.06(-8.14%) |
Aug 03, 2020 | 71.87 | 75.88 | 71.71 | 74.49 | 2,830,529 | +5.96(+8.70%) |
Jul 31, 2020 | 68.54 | 68.99 | 66.58 | 68.53 | 989,300 | +1.36(+2.02%) |
Jul 30, 2020 | 64.59 | 67.21 | 64.50 | 67.17 | 471,288 | +1.57(+2.39%) |
Jul 29, 2020 | 64.35 | 65.97 | 64.25 | 65.60 | 340,675 | +1.54(+2.40%) |
Jul 28, 2020 | 65.81 | 65.91 | 63.90 | 64.06 | 661,567 | -2.26(-3.41%) |
Jul 27, 2020 | 65.22 | 66.39 | 65.08 | 66.32 | 482,448 | +1.52(+2.35%) |
Jul 24, 2020 | 64.28 | 66.09 | 64.20 | 64.80 | 554,400 | -0.28(-0.43%) |
Jul 23, 2020 | 64.93 | 66.13 | 64.39 | 65.08 | 598,165 | +0.07(+0.11%) |
Jul 22, 2020 | 64.58 | 65.21 | 64.19 | 65.01 | 658,932 | +0.29(+0.45%) |
Jul 21, 2020 | 66.84 | 66.90 | 64.46 | 64.72 | 732,792 | -1.76(-2.65%) |
Jul 20, 2020 | 66.43 | 66.66 | 65.65 | 66.48 | 560,192 | -0.27(-0.40%) |
Jul 17, 2020 | 66.07 | 67.64 | 66.01 | 66.75 | 713,100 | +1.25(+1.90%) |
Jul 16, 2020 | 65.35 | 65.64 | 64.57 | 65.50 | 463,069 | -0.15(-0.23%) |
Jul 15, 2020 | 65.88 | 66.32 | 64.97 | 65.65 | 579,426 | +0.56(+0.86%) |
Jul 14, 2020 | 63.20 | 65.24 | 62.30 | 65.09 | 614,702 | +1.35(+2.12%) |
Jul 13, 2020 | 65.12 | 66.44 | 63.67 | 63.74 | 761,242 | -0.65(-1.01%) |
Jul 10, 2020 | 64.10 | 64.47 | 62.87 | 64.39 | 534,500 | +0.29(+0.45%) |
Jul 09, 2020 | 63.52 | 64.41 | 62.10 | 64.10 | 929,074 | +1.37(+2.18%) |
Jul 08, 2020 | 63.27 | 64.01 | 62.34 | 62.73 | 839,243 | +0.11(+0.18%) |
Jul 07, 2020 | 61.95 | 63.67 | 61.54 | 62.62 | 1,109,869 | +0.61(+0.98%) |
Jul 06, 2020 | 61.55 | 62.68 | 61.28 | 62.01 | 1,159,112 | +1.36(+2.24%) |
Jul 02, 2020 | 61.08 | 61.50 | 60.30 | 60.65 | 667,500 | +0.44(+0.73%) |
Jul 01, 2020 | 62.00 | 62.00 | 59.94 | 60.21 | 675,082 | -1.57(-2.54%) |
Jun 30, 2020 | 60.58 | 62.21 | 60.21 | 61.78 | 1,107,959 | +1.49(+2.47%) |
Jun 29, 2020 | 59.00 | 60.31 | 57.79 | 60.29 | 1,618,892 | +1.77(+3.02%) |
Jun 26, 2020 | 57.23 | 59.95 | 56.48 | 58.52 | 7,620,000 | +0.82(+1.42%) |
Jun 25, 2020 | 56.52 | 57.75 | 55.30 | 57.70 | 1,267,809 | +0.74(+1.30%) |
Jun 24, 2020 | 59.00 | 59.17 | 56.81 | 56.96 | 1,373,784 | -2.52(-4.24%) |
Jun 23, 2020 | 62.90 | 62.91 | 59.28 | 59.48 | 1,495,085 | -1.20(-1.98%) |
Jun 22, 2020 | 60.55 | 61.91 | 55.53 | 60.68 | 2,552,205 | -1.86(-2.97%) |
Jun 19, 2020 | 66.04 | 66.04 | 62.53 | 62.54 | 1,336,800 | -2.25(-3.47%) |
Jun 18, 2020 | 65.63 | 65.94 | 64.36 | 64.79 | 659,824 | -0.95(-1.45%) |
Jun 17, 2020 | 66.26 | 67.40 | 65.39 | 65.74 | 797,027 | -0.11(-0.17%) |
Jun 16, 2020 | 69.28 | 69.83 | 65.19 | 65.85 | 1,023,437 | -1.41(-2.10%) |
Jun 15, 2020 | 64.73 | 67.44 | 64.58 | 67.26 | 977,981 | +1.05(+1.59%) |
Jun 12, 2020 | 69.24 | 69.85 | 64.22 | 66.21 | 1,372,800 | -1.27(-1.88%) |
Jun 11, 2020 | 67.32 | 70.58 | 67.04 | 67.48 | 1,136,225 | -2.68(-3.82%) |
Jun 10, 2020 | 72.10 | 72.92 | 70.03 | 70.16 | 750,920 | -1.97(-2.73%) |
Jun 09, 2020 | 68.55 | 72.68 | 67.58 | 72.13 | 1,124,972 | +3.62(+5.28%) |
Jun 08, 2020 | 72.20 | 72.42 | 67.90 | 68.51 | 955,251 | -3.09(-4.32%) |
Jun 05, 2020 | 71.20 | 73.06 | 70.34 | 71.60 | 757,600 | +2.30(+3.32%) |
Jun 04, 2020 | 71.51 | 72.40 | 68.95 | 69.30 | 648,865 | -2.76(-3.83%) |
Jun 03, 2020 | 72.01 | 73.19 | 71.68 | 72.06 | 823,619 | +1.23(+1.74%) |
Jun 02, 2020 | 72.25 | 72.72 | 70.39 | 70.83 | 706,678 | -0.91(-1.27%) |
Jun 01, 2020 | 72.36 | 72.86 | 71.46 | 71.74 | 456,407 | -0.74(-1.02%) |
May 29, 2020 | 72.06 | 72.83 | 71.22 | 72.48 | 621,300 | +0.79(+1.10%) |
May 28, 2020 | 74.58 | 74.91 | 71.05 | 71.69 | 655,963 | -2.57(-3.46%) |
May 27, 2020 | 74.10 | 74.64 | 71.17 | 74.26 | 492,627 | +0.56(+0.76%) |
May 26, 2020 | 76.06 | 77.33 | 73.48 | 73.70 | 629,621 | +0.22(+0.30%) |
May 22, 2020 | 73.42 | 73.58 | 71.84 | 73.48 | 405,500 | +0.19(+0.26%) |
May 21, 2020 | 74.68 | 76.29 | 73.22 | 73.29 | 768,697 | -0.92(-1.24%) |
May 20, 2020 | 73.08 | 75.15 | 72.50 | 74.21 | 713,749 | +3.06(+4.30%) |
May 19, 2020 | 70.70 | 72.57 | 70.31 | 71.15 | 645,690 | +0.49(+0.69%) |
May 18, 2020 | 67.75 | 70.94 | 67.10 | 70.66 | 678,730 | +5.08(+7.75%) |
May 15, 2020 | 64.47 | 65.93 | 63.48 | 65.58 | 590,600 | -0.99(-1.49%) |
May 14, 2020 | 66.64 | 67.03 | 64.09 | 66.57 | 626,220 | -0.95(-1.41%) |
May 13, 2020 | 69.15 | 71.37 | 66.17 | 67.52 | 895,217 | -1.54(-2.23%) |
May 12, 2020 | 73.89 | 73.99 | 68.84 | 69.06 | 774,377 | -4.32(-5.89%) |
May 11, 2020 | 74.08 | 75.48 | 73.10 | 73.38 | 775,378 | -2.92(-3.83%) |
May 08, 2020 | 72.88 | 76.34 | 71.82 | 76.30 | 872,300 | +5.03(+7.06%) |
May 07, 2020 | 72.23 | 73.00 | 70.89 | 71.27 | 553,483 | -1.06(-1.47%) |
May 06, 2020 | 73.21 | 73.47 | 71.22 | 72.33 | 566,742 | -0.41(-0.56%) |
May 05, 2020 | 73.95 | 75.91 | 71.90 | 72.74 | 940,681 | +0.67(+0.93%) |
May 04, 2020 | 68.74 | 72.28 | 68.11 | 72.07 | 714,019 | +1.24(+1.75%) |
May 01, 2020 | 74.00 | 74.95 | 70.36 | 70.83 | 729,300 | -4.77(-6.31%) |
Apr 30, 2020 | 77.59 | 77.59 | 75.10 | 75.60 | 1,007,011 | -2.68(-3.42%) |
Apr 29, 2020 | 75.04 | 78.46 | 75.04 | 78.28 | 629,585 | +4.66(+6.33%) |
Apr 28, 2020 | 74.00 | 75.76 | 73.60 | 73.62 | 621,081 | +0.91(+1.25%) |
Apr 27, 2020 | 71.60 | 73.18 | 71.33 | 72.71 | 431,681 | +1.47(+2.06%) |
Apr 24, 2020 | 68.46 | 71.72 | 67.56 | 71.24 | 601,300 | +2.78(+4.06%) |
Apr 23, 2020 | 68.69 | 69.89 | 67.96 | 68.46 | 383,786 | -0.17(-0.25%) |
Apr 22, 2020 | 68.34 | 68.98 | 66.83 | 68.63 | 591,859 | +2.47(+3.73%) |
Apr 21, 2020 | 68.26 | 68.29 | 65.66 | 66.16 | 507,279 | -2.82(-4.09%) |
Apr 20, 2020 | 68.67 | 70.45 | 68.41 | 68.98 | 474,819 | -1.30(-1.85%) |
Apr 17, 2020 | 70.80 | 72.00 | 69.13 | 70.28 | 651,400 | +0.84(+1.21%) |
Apr 16, 2020 | 68.57 | 69.55 | 66.90 | 69.44 | 584,655 | +1.71(+2.52%) |
Apr 15, 2020 | 67.54 | 69.06 | 66.63 | 67.73 | 793,566 | -1.48(-2.14%) |
Apr 14, 2020 | 67.97 | 70.18 | 67.67 | 69.21 | 859,874 | +3.58(+5.45%) |
Apr 13, 2020 | 64.26 | 65.95 | 63.56 | 65.63 | 527,830 | +1.05(+1.63%) |
Apr 09, 2020 | 67.73 | 69.02 | 63.60 | 64.58 | 624,600 | -2.41(-3.60%) |
Apr 08, 2020 | 66.29 | 67.79 | 64.07 | 66.99 | 629,757 | +2.29(+3.54%) |
Apr 07, 2020 | 68.30 | 69.46 | 64.25 | 64.70 | 746,691 | -1.67(-2.52%) |
Apr 06, 2020 | 62.61 | 66.87 | 62.46 | 66.37 | 823,039 | +6.62(+11.08%) |
Apr 03, 2020 | 61.14 | 62.90 | 59.27 | 59.75 | 546,900 | -2.23(-3.60%) |
Apr 02, 2020 | 59.76 | 62.07 | 59.15 | 61.98 | 697,805 | +1.48(+2.45%) |
Apr 01, 2020 | 62.89 | 64.29 | 59.90 | 60.50 | 797,641 | -5.13(-7.82%) |
Mar 31, 2020 | 67.50 | 68.70 | 64.66 | 65.63 | 1,213,929 | +1.59(+2.48%) |
Mar 30, 2020 | 63.11 | 65.14 | 62.00 | 64.04 | 862,771 | +2.12(+3.42%) |
Mar 27, 2020 | 62.70 | 64.82 | 61.71 | 61.92 | 1,009,300 | -3.71(-5.65%) |
Mar 26, 2020 | 61.04 | 65.99 | 59.70 | 65.63 | 1,096,843 | +5.55(+9.24%) |
Mar 25, 2020 | 60.96 | 63.84 | 58.24 | 60.08 | 904,764 | -0.68(-1.12%) |
Mar 24, 2020 | 58.23 | 60.79 | 57.05 | 60.76 | 1,077,633 | +6.13(+11.22%) |
Mar 23, 2020 | 56.74 | 56.99 | 52.40 | 54.63 | 891,386 | -1.27(-2.27%) |
Mar 20, 2020 | 61.75 | 63.69 | 55.38 | 55.90 | 1,635,500 | -2.76(-4.71%) |
Mar 19, 2020 | 50.56 | 60.93 | 50.28 | 58.66 | 1,224,318 | +8.11(+16.04%) |
Mar 18, 2020 | 51.26 | 54.94 | 47.04 | 50.55 | 1,157,351 | -5.62(-10.01%) |
Mar 17, 2020 | 52.00 | 56.39 | 50.55 | 56.17 | 1,169,912 | +4.90(+9.56%) |
Mar 16, 2020 | 56.11 | 58.89 | 51.26 | 51.27 | 973,444 | -10.63(-17.17%) |
Mar 13, 2020 | 56.74 | 61.98 | 54.43 | 61.90 | 1,151,100 | +8.51(+15.94%) |
Mar 12, 2020 | 58.64 | 60.55 | 53.11 | 53.39 | 1,111,856 | -9.37(-14.93%) |
Mar 11, 2020 | 64.94 | 65.32 | 62.01 | 62.76 | 976,044 | -4.44(-6.61%) |
Mar 10, 2020 | 64.91 | 67.35 | 63.48 | 67.20 | 757,364 | +4.48(+7.14%) |
Mar 09, 2020 | 63.62 | 66.99 | 62.46 | 62.72 | 861,110 | -5.89(-8.58%) |
Mar 06, 2020 | 68.50 | 70.18 | 67.17 | 68.61 | 676,300 | -2.14(-3.02%) |
Mar 05, 2020 | 69.42 | 71.52 | 69.42 | 70.75 | 707,120 | -0.99(-1.38%) |
Mar 04, 2020 | 70.52 | 71.87 | 69.18 | 71.74 | 725,045 | +3.09(+4.50%) |
Mar 03, 2020 | 71.65 | 72.50 | 68.02 | 68.65 | 634,691 | -2.50(-3.51%) |
Mar 02, 2020 | 69.06 | 71.31 | 67.07 | 71.15 | 1,109,775 | +2.51(+3.66%) |
Feb 28, 2020 | 63.87 | 69.05 | 63.29 | 68.64 | 1,180,400 | +1.72(+2.57%) |
Feb 27, 2020 | 68.02 | 69.41 | 66.50 | 66.92 | 968,993 | -3.69(-5.23%) |
Feb 26, 2020 | 72.88 | 73.53 | 69.76 | 70.61 | 720,609 | -2.00(-2.75%) |
Feb 25, 2020 | 75.11 | 75.33 | 72.58 | 72.61 | 906,050 | -1.74(-2.34%) |
Feb 24, 2020 | 72.61 | 76.07 | 72.06 | 74.35 | 875,037 | -2.87(-3.72%) |
Feb 21, 2020 | 78.51 | 78.51 | 77.11 | 77.22 | 628,000 | -1.55(-1.97%) |
Feb 20, 2020 | 80.29 | 80.49 | 77.68 | 78.77 | 523,830 | -1.96(-2.43%) |
Feb 19, 2020 | 79.82 | 81.56 | 79.74 | 80.73 | 364,757 | +1.74(+2.20%) |
Feb 18, 2020 | 80.29 | 80.40 | 77.80 | 78.99 | 921,812 | -2.60(-3.19%) |
Feb 14, 2020 | 81.94 | 81.95 | 80.13 | 81.59 | 778,000 | +0.89(+1.10%) |
Feb 13, 2020 | 81.00 | 81.70 | 79.98 | 80.70 | 650,932 | -1.04(-1.27%) |
Feb 12, 2020 | 81.08 | 81.84 | 80.36 | 81.74 | 553,540 | +1.56(+1.95%) |
Feb 11, 2020 | 79.01 | 81.04 | 79.01 | 80.18 | 784,179 | +1.81(+2.31%) |
Feb 10, 2020 | 77.24 | 78.41 | 76.07 | 78.37 | 866,192 | +0.22(+0.28%) |
Feb 07, 2020 | 77.21 | 78.76 | 76.80 | 78.15 | 832,500 | -0.34(-0.43%) |
Feb 06, 2020 | 79.85 | 79.93 | 77.55 | 78.49 | 472,029 | -1.23(-1.54%) |
Feb 05, 2020 | 80.66 | 81.08 | 79.06 | 79.72 | 491,104 | +0.17(+0.22%) |
Feb 04, 2020 | 79.08 | 80.12 | 78.20 | 79.55 | 955,544 | +2.36(+3.05%) |