Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.19 | 92.87 | 91.72 | 91.93 | 1,379,805 | -1.25(-1.35%) |
Apr 29, 2021 | 94.17 | 94.20 | 92.22 | 93.18 | 224,547 | +0.11(+0.12%) |
Apr 28, 2021 | 93.50 | 93.65 | 92.85 | 93.07 | 166,202 | -0.48(-0.52%) |
Apr 27, 2021 | 94.00 | 94.03 | 93.27 | 93.56 | 139,073 | -0.29(-0.31%) |
Apr 26, 2021 | 93.28 | 93.97 | 93.10 | 93.84 | 231,454 | +0.67(+0.72%) |
Apr 23, 2021 | 91.84 | 93.43 | 91.84 | 93.17 | 264,521 | +1.54(+1.68%) |
Apr 22, 2021 | 92.62 | 93.05 | 91.32 | 91.63 | 260,791 | -1.07(-1.15%) |
Apr 21, 2021 | 91.72 | 92.75 | 91.51 | 92.70 | 154,467 | +0.76(+0.83%) |
Apr 20, 2021 | 92.68 | 92.98 | 91.36 | 91.94 | 418,571 | -0.85(-0.92%) |
Apr 19, 2021 | 93.24 | 93.78 | 92.25 | 92.79 | 179,048 | -0.93(-0.99%) |
Apr 16, 2021 | 94.10 | 94.10 | 93.24 | 93.71 | 473,972 | -0.20(-0.21%) |
Apr 15, 2021 | 93.18 | 93.95 | 93.15 | 93.91 | 440,392 | +1.68(+1.82%) |
Apr 14, 2021 | 93.47 | 93.47 | 92.05 | 92.23 | 396,250 | -1.18(-1.26%) |
Apr 13, 2021 | 92.76 | 93.49 | 92.70 | 93.41 | 184,533 | +1.07(+1.16%) |
Apr 12, 2021 | 92.51 | 92.63 | 91.87 | 92.34 | 276,992 | -0.47(-0.51%) |
Apr 09, 2021 | 91.69 | 92.85 | 91.46 | 92.82 | 201,048 | +0.70(+0.76%) |
Apr 08, 2021 | 91.69 | 92.11 | 91.55 | 92.11 | 253,992 | +1.26(+1.39%) |
Apr 07, 2021 | 90.23 | 90.99 | 89.99 | 90.85 | 265,591 | +0.58(+0.65%) |
Apr 06, 2021 | 90.28 | 90.89 | 90.05 | 90.27 | 376,216 | -0.21(-0.23%) |
Apr 05, 2021 | 89.19 | 90.63 | 89.07 | 90.47 | 671,198 | +1.85(+2.08%) |
Apr 01, 2021 | 87.77 | 88.66 | 87.77 | 88.63 | 2,195,236 | +2.00(+2.30%) |
Mar 31, 2021 | 85.72 | 87.28 | 85.72 | 86.63 | 1,170,374 | +1.58(+1.86%) |
Mar 30, 2021 | 85.02 | 85.23 | 84.36 | 85.05 | 608,978 | -0.54(-0.63%) |
Mar 29, 2021 | 85.76 | 86.10 | 84.99 | 85.59 | 347,089 | -0.37(-0.43%) |
Mar 26, 2021 | 84.14 | 86.05 | 84.14 | 85.96 | 900,163 | +1.76(+2.09%) |
Mar 25, 2021 | 83.82 | 84.72 | 83.10 | 84.20 | 1,441,370 | -0.16(-0.19%) |
Mar 24, 2021 | 86.44 | 86.44 | 84.37 | 84.37 | 1,172,646 | -1.61(-1.87%) |
Mar 23, 2021 | 86.82 | 87.22 | 85.74 | 85.97 | 2,718,066 | -0.52(-0.60%) |
Mar 22, 2021 | 85.35 | 87.03 | 85.35 | 86.50 | 1,661,368 | +1.65(+1.94%) |
Mar 19, 2021 | 84.49 | 85.46 | 83.94 | 84.85 | 3,066,157 | +0.40(+0.48%) |
Mar 18, 2021 | 85.89 | 86.11 | 84.41 | 84.45 | 300,755 | -2.80(-3.21%) |
Mar 17, 2021 | 86.26 | 87.83 | 85.53 | 87.25 | 846,478 | +0.07(+0.08%) |
Mar 16, 2021 | 87.09 | 88.19 | 86.65 | 87.18 | 2,715,405 | +0.75(+0.87%) |
Mar 15, 2021 | 85.47 | 86.47 | 85.15 | 86.43 | 3,391,467 | +1.02(+1.19%) |
Mar 12, 2021 | 85.06 | 85.41 | 84.35 | 85.41 | 1,187,344 | -0.84(-0.97%) |
Mar 11, 2021 | 85.35 | 86.68 | 85.31 | 86.25 | 911,124 | +2.24(+2.67%) |
Mar 10, 2021 | 85.50 | 85.67 | 83.90 | 84.01 | 1,319,341 | -0.50(-0.60%) |
Mar 09, 2021 | 83.47 | 85.10 | 83.38 | 84.51 | 1,055,113 | +3.16(+3.88%) |
Mar 08, 2021 | 84.00 | 84.35 | 81.26 | 81.36 | 995,975 | -2.77(-3.30%) |
Mar 05, 2021 | 83.67 | 84.39 | 81.09 | 84.13 | 1,304,193 | +1.44(+1.74%) |
Mar 04, 2021 | 84.06 | 84.96 | 81.61 | 82.69 | 1,509,824 | -1.65(-1.95%) |
Mar 03, 2021 | 86.63 | 86.88 | 84.18 | 84.34 | 1,091,575 | -2.58(-2.96%) |
Mar 02, 2021 | 88.75 | 88.81 | 86.87 | 86.91 | 683,636 | -1.66(-1.87%) |
Mar 01, 2021 | 87.24 | 88.66 | 86.77 | 88.57 | 455,651 | +2.80(+3.27%) |
Feb 26, 2021 | 85.97 | 87.22 | 84.92 | 85.77 | 1,503,334 | +0.68(+0.80%) |
Feb 25, 2021 | 87.75 | 88.46 | 84.78 | 85.09 | 750,682 | -3.34(-3.77%) |
Feb 24, 2021 | 86.77 | 88.52 | 85.99 | 88.42 | 640,375 | +0.88(+1.00%) |
Feb 23, 2021 | 86.22 | 87.99 | 84.33 | 87.54 | 1,466,190 | -0.30(-0.34%) |
Feb 22, 2021 | 89.18 | 89.48 | 87.80 | 87.84 | 349,968 | -2.47(-2.73%) |
Feb 19, 2021 | 90.81 | 91.00 | 89.92 | 90.31 | 539,453 | +0.00(+0.00%) |
Feb 18, 2021 | 89.81 | 90.49 | 89.17 | 90.31 | 612,906 | -0.48(-0.53%) |
Feb 17, 2021 | 90.74 | 90.99 | 89.72 | 90.79 | 451,241 | -0.85(-0.93%) |
Feb 16, 2021 | 92.17 | 92.43 | 91.25 | 91.64 | 511,226 | -0.23(-0.25%) |
Feb 12, 2021 | 91.11 | 91.90 | 90.81 | 91.87 | 350,750 | +0.45(+0.50%) |
Feb 11, 2021 | 91.08 | 91.45 | 90.47 | 91.41 | 482,368 | +0.83(+0.92%) |
Feb 10, 2021 | 90.88 | 91.22 | 89.66 | 90.58 | 652,535 | +0.13(+0.14%) |
Feb 09, 2021 | 90.20 | 90.95 | 90.20 | 90.45 | 267,852 | -0.03(-0.03%) |
Feb 08, 2021 | 89.99 | 90.48 | 89.77 | 90.48 | 276,975 | +0.76(+0.85%) |
Feb 05, 2021 | 89.63 | 89.92 | 89.22 | 89.72 | 374,769 | +0.33(+0.36%) |
Feb 04, 2021 | 88.81 | 89.40 | 88.27 | 89.40 | 554,258 | +1.01(+1.14%) |
Feb 03, 2021 | 88.88 | 89.13 | 88.18 | 88.39 | 425,116 | +0.23(+0.26%) |
Feb 02, 2021 | 87.84 | 88.43 | 87.62 | 88.17 | 466,482 | +1.25(+1.44%) |
Feb 01, 2021 | 85.68 | 87.28 | 84.96 | 86.91 | 372,794 | +2.27(+2.68%) |
Jan 29, 2021 | 86.05 | 86.28 | 84.04 | 84.64 | 551,006 | -1.94(-2.25%) |
Jan 28, 2021 | 86.44 | 87.95 | 86.35 | 86.59 | 701,288 | +0.37(+0.43%) |
Jan 27, 2021 | 87.61 | 87.88 | 85.42 | 86.21 | 2,358,403 | -1.96(-2.23%) |
Jan 26, 2021 | 88.32 | 88.55 | 87.78 | 88.18 | 463,316 | +0.00(+0.00%) |
Jan 25, 2021 | 88.56 | 89.04 | 86.08 | 88.18 | 683,324 | +0.72(+0.82%) |
Jan 22, 2021 | 87.23 | 87.75 | 87.12 | 87.45 | 396,659 | -0.11(-0.12%) |
Jan 21, 2021 | 86.98 | 87.80 | 86.59 | 87.56 | 549,614 | +1.11(+1.29%) |
Jan 20, 2021 | 85.32 | 86.73 | 85.22 | 86.45 | 670,554 | +1.95(+2.31%) |
Jan 19, 2021 | 83.79 | 84.69 | 83.51 | 84.49 | 654,434 | +1.32(+1.59%) |
Jan 15, 2021 | 83.95 | 84.26 | 83.03 | 83.17 | 270,993 | -0.74(-0.88%) |
Jan 14, 2021 | 84.46 | 84.93 | 83.80 | 83.91 | 384,716 | -0.45(-0.54%) |
Jan 13, 2021 | 84.06 | 84.69 | 83.85 | 84.37 | 328,566 | +0.38(+0.45%) |
Jan 12, 2021 | 84.03 | 84.32 | 83.20 | 83.99 | 288,582 | -0.11(-0.13%) |
Jan 11, 2021 | 84.00 | 84.76 | 83.61 | 84.10 | 428,811 | -0.74(-0.87%) |
Jan 08, 2021 | 84.80 | 85.09 | 83.90 | 84.84 | 406,794 | +0.60(+0.71%) |
Jan 07, 2021 | 82.63 | 84.46 | 82.63 | 84.24 | 808,208 | +2.43(+2.97%) |
Jan 06, 2021 | 81.92 | 83.27 | 81.57 | 81.81 | 511,050 | -1.57(-1.88%) |
Jan 05, 2021 | 82.39 | 83.48 | 82.39 | 83.38 | 517,450 | +0.67(+0.81%) |
Jan 04, 2021 | 84.40 | 84.40 | 81.59 | 82.71 | 767,935 | -1.24(-1.48%) |
Dec 31, 2020 | 83.95 | 83.95 | 83.95 | 186,224 | +0.01(+0.01%) | |
Dec 30, 2020 | 84.49 | 84.70 | 83.89 | 83.94 | 186,224 | -0.26(-0.30%) |
Dec 29, 2020 | 85.18 | 85.27 | 84.05 | 84.20 | 321,409 | -0.49(-0.58%) |
Dec 28, 2020 | 84.82 | 84.84 | 84.11 | 84.69 | 250,280 | +0.64(+0.76%) |
Dec 24, 2020 | 83.78 | 84.30 | 83.73 | 84.05 | 107,221 | +0.36(+0.42%) |
Dec 23, 2020 | 84.41 | 84.41 | 83.66 | 83.70 | 225,364 | -0.62(-0.74%) |
Dec 22, 2020 | 84.02 | 84.70 | 83.54 | 84.32 | 362,454 | +0.77(+0.92%) |
Dec 21, 2020 | 82.43 | 83.59 | 81.74 | 83.55 | 333,655 | +0.19(+0.22%) |
Dec 18, 2020 | 83.72 | 83.72 | 82.86 | 83.36 | 408,821 | -0.18(-0.21%) |
Dec 17, 2020 | 83.59 | 83.74 | 83.17 | 83.54 | 478,093 | +0.51(+0.62%) |
Dec 16, 2020 | 82.56 | 83.27 | 82.29 | 83.02 | 205,194 | +0.54(+0.66%) |
Dec 15, 2020 | 81.91 | 82.48 | 81.59 | 82.48 | 196,447 | +1.31(+1.62%) |
Dec 14, 2020 | 81.22 | 81.78 | 81.11 | 81.17 | 228,422 | +0.22(+0.28%) |
Dec 11, 2020 | 80.52 | 80.97 | 80.02 | 80.94 | 173,868 | -0.02(-0.02%) |
Dec 10, 2020 | 80.07 | 81.30 | 79.85 | 80.96 | 258,648 | +0.41(+0.51%) |
Dec 09, 2020 | 82.32 | 82.58 | 80.28 | 80.55 | 489,654 | -1.79(-2.18%) |
Dec 08, 2020 | 81.98 | 82.62 | 81.63 | 82.34 | 395,425 | +0.31(+0.37%) |
Dec 07, 2020 | 81.89 | 82.19 | 81.72 | 82.04 | 176,765 | +0.30(+0.36%) |
Dec 04, 2020 | 81.18 | 81.75 | 81.06 | 81.74 | 227,631 | +0.68(+0.84%) |
Dec 03, 2020 | 81.11 | 81.58 | 80.91 | 81.06 | 269,818 | +0.05(+0.06%) |
Dec 02, 2020 | 80.56 | 81.10 | 79.99 | 81.02 | 381,227 | +0.06(+0.07%) |
Dec 01, 2020 | 80.58 | 81.36 | 80.18 | 80.96 | 576,284 | +0.83(+1.03%) |
Nov 30, 2020 | 79.69 | 80.16 | 78.62 | 80.13 | 423,191 | +0.52(+0.66%) |
Nov 27, 2020 | 79.34 | 79.91 | 79.34 | 79.61 | 135,929 | +0.72(+0.91%) |
Nov 25, 2020 | 78.78 | 79.07 | 78.54 | 78.89 | 249,136 | +0.36(+0.46%) |
Nov 24, 2020 | 77.86 | 78.65 | 77.36 | 78.53 | 436,098 | +0.85(+1.09%) |
Nov 23, 2020 | 78.10 | 78.37 | 77.14 | 77.68 | 781,875 | -0.19(-0.24%) |
Nov 20, 2020 | 78.53 | 78.77 | 77.87 | 77.87 | 227,225 | -0.64(-0.82%) |
Nov 19, 2020 | 77.45 | 78.55 | 77.26 | 78.51 | 305,338 | +0.94(+1.21%) |
Nov 18, 2020 | 78.30 | 78.58 | 77.57 | 77.57 | 286,957 | -0.87(-1.10%) |
Nov 17, 2020 | 78.39 | 78.76 | 78.04 | 78.43 | 482,229 | -0.26(-0.34%) |
Nov 16, 2020 | 77.85 | 78.82 | 77.85 | 78.70 | 235,750 | +0.67(+0.86%) |
Nov 13, 2020 | 77.98 | 78.15 | 77.31 | 78.02 | 281,597 | +0.51(+0.66%) |
Nov 12, 2020 | 78.06 | 78.59 | 77.25 | 77.51 | 234,350 | -0.37(-0.47%) |
Nov 11, 2020 | 76.71 | 78.12 | 76.71 | 77.88 | 369,148 | +1.91(+2.52%) |
Nov 10, 2020 | 76.73 | 77.41 | 75.05 | 75.97 | 781,850 | -1.77(-2.28%) |
Nov 09, 2020 | 80.11 | 80.85 | 77.57 | 77.74 | 539,214 | -1.75(-2.20%) |
Nov 06, 2020 | 78.82 | 79.63 | 77.88 | 79.49 | 541,689 | +0.40(+0.50%) |
Nov 05, 2020 | 78.76 | 79.26 | 78.30 | 79.09 | 858,863 | +2.37(+3.08%) |
Nov 04, 2020 | 75.92 | 77.17 | 75.22 | 76.73 | 652,774 | +3.38(+4.60%) |
Nov 03, 2020 | 72.67 | 73.94 | 72.45 | 73.35 | 398,541 | +1.24(+1.72%) |
Nov 02, 2020 | 72.60 | 73.21 | 71.36 | 72.11 | 527,009 | -0.03(-0.05%) |
Oct 30, 2020 | 73.18 | 73.41 | 71.40 | 72.15 | 550,210 | -1.65(-2.23%) |
Oct 29, 2020 | 72.94 | 74.74 | 72.94 | 73.79 | 451,375 | +1.23(+1.70%) |
Oct 28, 2020 | 74.29 | 74.49 | 72.51 | 72.56 | 508,575 | -3.10(-4.10%) |
Oct 27, 2020 | 75.49 | 75.93 | 75.17 | 75.66 | 839,156 | +0.55(+0.73%) |
Oct 26, 2020 | 75.90 | 76.57 | 74.21 | 75.11 | 458,926 | -1.58(-2.06%) |
Oct 23, 2020 | 76.56 | 76.69 | 75.97 | 76.69 | 348,142 | +0.18(+0.24%) |
Oct 22, 2020 | 76.77 | 77.03 | 75.59 | 76.51 | 384,494 | -0.18(-0.24%) |
Oct 21, 2020 | 76.88 | 77.63 | 76.67 | 76.69 | 281,727 | -0.20(-0.26%) |
Oct 20, 2020 | 77.01 | 77.62 | 76.48 | 76.89 | 292,512 | +0.20(+0.26%) |
Oct 19, 2020 | 78.37 | 78.70 | 76.56 | 76.70 | 340,318 | -1.15(-1.48%) |
Oct 16, 2020 | 78.67 | 78.82 | 77.84 | 77.84 | 499,896 | -0.28(-0.36%) |
Oct 15, 2020 | 77.02 | 78.28 | 76.93 | 78.13 | 495,416 | -0.36(-0.46%) |
Oct 14, 2020 | 79.17 | 79.42 | 77.84 | 78.49 | 415,514 | -0.44(-0.56%) |
Oct 13, 2020 | 79.53 | 79.79 | 78.69 | 78.93 | 403,990 | -0.14(-0.18%) |
Oct 12, 2020 | 78.10 | 79.71 | 77.84 | 79.07 | 685,231 | +2.20(+2.87%) |
Oct 09, 2020 | 76.17 | 76.90 | 76.17 | 76.87 | 421,990 | +1.12(+1.48%) |
Oct 08, 2020 | 75.89 | 75.98 | 75.46 | 75.75 | 303,127 | +0.44(+0.59%) |
Oct 07, 2020 | 74.63 | 75.45 | 74.63 | 75.31 | 1,250,596 | +1.32(+1.79%) |
Oct 06, 2020 | 74.89 | 75.54 | 73.72 | 73.98 | 424,879 | -1.00(-1.33%) |
Oct 05, 2020 | 73.88 | 75.00 | 73.88 | 74.98 | 338,878 | +1.63(+2.22%) |
Oct 02, 2020 | 73.46 | 74.71 | 73.08 | 73.36 | 432,945 | -1.85(-2.45%) |
Oct 01, 2020 | 75.24 | 75.33 | 74.75 | 75.20 | 557,274 | +1.00(+1.35%) |
Sep 30, 2020 | 73.58 | 74.94 | 73.54 | 74.20 | 598,609 | +0.56(+0.76%) |
Sep 29, 2020 | 73.78 | 74.04 | 73.43 | 73.64 | 425,828 | -0.18(-0.25%) |
Sep 28, 2020 | 73.81 | 73.83 | 73.06 | 73.83 | 1,175,450 | +1.30(+1.79%) |
Sep 25, 2020 | 70.86 | 72.69 | 70.44 | 72.53 | 484,477 | +1.84(+2.60%) |
Sep 24, 2020 | 69.67 | 71.57 | 69.67 | 70.69 | 597,246 | +0.31(+0.44%) |
Sep 23, 2020 | 72.51 | 72.58 | 70.19 | 70.38 | 470,592 | -2.13(-2.94%) |
Sep 22, 2020 | 72.17 | 72.69 | 70.90 | 72.52 | 1,016,187 | +1.18(+1.65%) |
Sep 21, 2020 | 69.35 | 71.34 | 69.21 | 71.34 | 947,382 | +0.80(+1.14%) |
Sep 18, 2020 | 71.96 | 71.96 | 69.73 | 70.54 | 961,393 | -1.21(-1.68%) |
Sep 17, 2020 | 70.83 | 72.24 | 70.69 | 71.75 | 2,808,573 | -0.87(-1.20%) |
Sep 16, 2020 | 74.03 | 74.20 | 72.52 | 72.61 | 605,832 | -1.27(-1.72%) |
Sep 15, 2020 | 74.09 | 74.33 | 73.36 | 73.88 | 688,302 | +0.96(+1.32%) |
Sep 14, 2020 | 72.88 | 73.60 | 72.43 | 72.92 | 1,141,433 | +1.14(+1.59%) |
Sep 11, 2020 | 73.04 | 73.25 | 70.78 | 71.78 | 1,866,712 | -0.56(-0.78%) |
Sep 10, 2020 | 74.78 | 74.96 | 71.89 | 72.34 | 743,438 | -1.40(-1.90%) |
Sep 09, 2020 | 73.18 | 74.51 | 72.53 | 73.73 | 1,049,686 | +2.13(+2.97%) |
Sep 08, 2020 | 72.02 | 73.93 | 71.57 | 71.61 | 1,049,625 | -3.46(-4.61%) |
Sep 04, 2020 | 75.75 | 76.82 | 71.86 | 75.07 | 1,326,690 | -1.29(-1.69%) |
Sep 03, 2020 | 79.70 | 79.73 | 75.65 | 76.36 | 1,361,623 | -4.83(-5.94%) |
Sep 02, 2020 | 81.49 | 81.49 | 79.54 | 81.19 | 820,829 | +0.86(+1.07%) |
Sep 01, 2020 | 79.19 | 80.35 | 78.93 | 80.33 | 436,251 | +1.78(+2.26%) |
Aug 31, 2020 | 78.48 | 79.03 | 78.09 | 78.55 | 421,115 | +0.31(+0.40%) |
Aug 28, 2020 | 77.99 | 78.42 | 77.79 | 78.24 | 409,587 | +0.63(+0.81%) |
Aug 27, 2020 | 78.13 | 78.26 | 77.03 | 77.61 | 729,285 | -0.33(-0.42%) |
Aug 26, 2020 | 76.69 | 77.96 | 76.69 | 77.94 | 624,438 | +1.99(+2.62%) |
Aug 25, 2020 | 75.27 | 75.95 | 75.11 | 75.95 | 1,945,155 | +0.56(+0.74%) |
Aug 24, 2020 | 75.95 | 76.06 | 74.82 | 75.39 | 396,487 | +0.52(+0.70%) |
Aug 21, 2020 | 74.08 | 74.91 | 74.06 | 74.87 | 499,794 | +0.77(+1.03%) |
Aug 20, 2020 | 72.81 | 74.20 | 72.66 | 74.10 | 402,013 | +1.07(+1.47%) |
Aug 19, 2020 | 73.39 | 73.71 | 72.92 | 73.03 | 340,559 | -0.13(-0.17%) |
Aug 18, 2020 | 72.91 | 73.28 | 72.52 | 73.16 | 385,703 | +0.43(+0.59%) |
Aug 17, 2020 | 72.70 | 72.83 | 72.53 | 72.73 | 485,804 | +0.46(+0.63%) |
Aug 14, 2020 | 72.36 | 72.47 | 71.87 | 72.27 | 272,245 | -0.10(-0.14%) |
Aug 13, 2020 | 72.31 | 72.94 | 72.07 | 72.37 | 294,220 | +0.20(+0.27%) |
Aug 12, 2020 | 71.07 | 72.38 | 71.07 | 72.17 | 530,123 | +1.59(+2.25%) |
Aug 11, 2020 | 71.64 | 72.01 | 70.46 | 70.58 | 502,939 | -1.43(-1.99%) |
Aug 10, 2020 | 72.32 | 72.44 | 70.92 | 72.02 | 777,322 | -0.20(-0.28%) |
Aug 07, 2020 | 73.01 | 73.16 | 71.57 | 72.22 | 584,312 | -1.07(-1.46%) |
Aug 06, 2020 | 72.24 | 73.29 | 72.01 | 73.29 | 412,009 | +1.08(+1.49%) |
Aug 05, 2020 | 72.28 | 72.38 | 71.86 | 72.22 | 308,629 | +0.09(+0.13%) |
Aug 04, 2020 | 71.91 | 72.12 | 71.45 | 72.12 | 552,703 | +0.19(+0.26%) |
Aug 03, 2020 | 71.27 | 72.16 | 71.25 | 71.94 | 525,385 | +1.56(+2.22%) |
Jul 31, 2020 | 69.93 | 70.38 | 68.68 | 70.38 | 927,261 | +1.60(+2.32%) |
Jul 30, 2020 | 67.53 | 68.80 | 67.32 | 68.78 | 211,258 | +0.53(+0.78%) |
Jul 29, 2020 | 67.62 | 68.45 | 67.62 | 68.25 | 373,817 | +1.02(+1.52%) |
Jul 28, 2020 | 67.88 | 68.03 | 67.16 | 67.23 | 1,064,371 | -0.87(-1.27%) |
Jul 27, 2020 | 67.40 | 68.17 | 67.35 | 68.09 | 499,875 | +1.10(+1.64%) |
Jul 24, 2020 | 66.72 | 67.42 | 65.94 | 66.99 | 470,944 | -0.84(-1.24%) |
Jul 23, 2020 | 69.47 | 69.85 | 67.50 | 67.84 | 592,203 | -1.93(-2.77%) |
Jul 22, 2020 | 69.44 | 70.03 | 69.24 | 69.77 | 690,244 | +0.43(+0.62%) |
Jul 21, 2020 | 70.61 | 70.61 | 69.13 | 69.34 | 917,236 | -0.78(-1.11%) |
Jul 20, 2020 | 68.34 | 70.21 | 68.00 | 70.12 | 578,863 | +1.92(+2.82%) |
Jul 17, 2020 | 68.27 | 68.36 | 67.57 | 68.19 | 310,035 | +0.24(+0.35%) |
Jul 16, 2020 | 67.84 | 68.08 | 67.23 | 67.95 | 551,220 | -0.65(-0.94%) |
Jul 15, 2020 | 68.85 | 69.16 | 67.77 | 68.60 | 464,662 | +0.16(+0.23%) |
Jul 14, 2020 | 67.16 | 68.50 | 66.41 | 68.45 | 592,094 | +0.65(+0.96%) |
Jul 13, 2020 | 70.10 | 70.49 | 67.59 | 67.80 | 746,749 | -1.66(-2.38%) |
Jul 10, 2020 | 69.30 | 69.47 | 68.58 | 69.45 | 288,905 | +0.02(+0.04%) |
Jul 09, 2020 | 69.56 | 69.60 | 68.33 | 69.43 | 711,370 | +0.50(+0.72%) |
Jul 08, 2020 | 68.18 | 68.93 | 67.95 | 68.93 | 554,585 | +1.20(+1.77%) |
Jul 07, 2020 | 68.17 | 68.98 | 67.65 | 67.73 | 342,160 | -0.57(-0.83%) |
Jul 06, 2020 | 67.82 | 68.61 | 67.82 | 68.30 | 1,092,412 | +1.33(+1.98%) |
Jul 02, 2020 | 67.31 | 67.52 | 66.89 | 66.97 | 377,893 | +0.31(+0.47%) |
Jul 01, 2020 | 66.38 | 66.98 | 66.15 | 66.65 | 393,090 | +0.26(+0.39%) |
Jun 30, 2020 | 65.06 | 66.51 | 65.02 | 66.40 | 645,364 | +1.32(+2.02%) |
Jun 29, 2020 | 64.20 | 65.08 | 63.47 | 65.08 | 419,067 | +0.72(+1.12%) |
Jun 26, 2020 | 65.68 | 65.80 | 64.23 | 64.36 | 392,115 | -1.50(-2.28%) |
Jun 25, 2020 | 65.12 | 65.89 | 64.50 | 65.86 | 273,741 | +0.69(+1.06%) |
Jun 24, 2020 | 66.32 | 66.71 | 64.83 | 65.17 | 930,276 | -1.40(-2.11%) |
Jun 23, 2020 | 66.69 | 67.27 | 66.43 | 66.57 | 1,108,479 | +0.44(+0.66%) |
Jun 22, 2020 | 65.09 | 66.18 | 65.04 | 66.14 | 466,641 | +1.11(+1.71%) |
Jun 19, 2020 | 66.07 | 66.07 | 64.63 | 65.03 | 474,601 | -0.24(-0.36%) |
Jun 18, 2020 | 64.89 | 65.30 | 64.72 | 65.26 | 228,812 | +0.29(+0.45%) |
Jun 17, 2020 | 65.32 | 65.51 | 64.82 | 64.97 | 377,056 | +0.06(+0.10%) |
Jun 16, 2020 | 65.30 | 65.38 | 63.94 | 64.91 | 517,620 | +1.27(+1.99%) |
Jun 15, 2020 | 61.62 | 63.83 | 61.61 | 63.64 | 505,316 | +0.85(+1.36%) |
Jun 12, 2020 | 63.79 | 64.03 | 61.77 | 62.79 | 611,785 | +0.72(+1.16%) |
Jun 11, 2020 | 64.35 | 64.73 | 62.04 | 62.06 | 787,546 | -3.71(-5.64%) |
Jun 10, 2020 | 65.26 | 66.19 | 65.09 | 65.78 | 474,522 | +0.98(+1.52%) |
Jun 09, 2020 | 64.15 | 65.05 | 64.04 | 64.79 | 562,915 | +0.33(+0.52%) |
Jun 08, 2020 | 63.85 | 64.46 | 63.32 | 64.46 | 599,410 | +0.55(+0.87%) |
Jun 05, 2020 | 62.93 | 64.16 | 62.74 | 63.91 | 530,376 | +1.31(+2.10%) |
Jun 04, 2020 | 62.90 | 63.32 | 62.19 | 62.60 | 1,664,926 | -0.48(-0.76%) |
Jun 03, 2020 | 62.93 | 63.29 | 62.66 | 63.07 | 754,359 | +0.42(+0.67%) |
Jun 02, 2020 | 62.22 | 62.65 | 61.50 | 62.65 | 1,104,408 | +0.49(+0.78%) |
Jun 01, 2020 | 61.73 | 62.27 | 61.54 | 62.16 | 417,210 | +0.27(+0.44%) |
May 29, 2020 | 61.27 | 62.08 | 60.86 | 61.89 | 411,520 | +0.83(+1.35%) |
May 28, 2020 | 60.91 | 62.20 | 60.88 | 61.07 | 554,660 | -0.23(-0.38%) |
May 27, 2020 | 60.87 | 61.31 | 59.49 | 61.30 | 618,957 | +0.28(+0.47%) |
May 26, 2020 | 62.45 | 62.45 | 60.94 | 61.02 | 1,356,355 | -0.16(-0.26%) |
May 22, 2020 | 60.71 | 61.25 | 60.50 | 61.18 | 258,879 | +0.34(+0.55%) |
May 21, 2020 | 61.49 | 61.79 | 60.73 | 60.84 | 361,653 | -0.65(-1.06%) |
May 20, 2020 | 60.90 | 61.58 | 60.90 | 61.49 | 588,742 | +1.47(+2.44%) |
May 19, 2020 | 60.21 | 60.92 | 60.03 | 60.03 | 2,000,195 | -0.06(-0.10%) |
May 18, 2020 | 59.99 | 60.43 | 59.77 | 60.09 | 2,485,695 | +1.18(+2.00%) |
May 15, 2020 | 57.66 | 58.95 | 57.60 | 58.91 | 378,549 | +0.23(+0.40%) |
May 14, 2020 | 57.43 | 58.68 | 56.92 | 58.68 | 520,729 | +0.75(+1.30%) |
May 13, 2020 | 59.12 | 59.48 | 57.19 | 57.92 | 657,508 | -1.13(-1.91%) |
May 12, 2020 | 60.55 | 60.68 | 59.05 | 59.05 | 468,029 | -1.28(-2.13%) |
May 11, 2020 | 59.37 | 60.66 | 59.37 | 60.33 | 516,321 | +0.58(+0.97%) |
May 08, 2020 | 59.31 | 59.76 | 58.91 | 59.75 | 797,803 | +0.93(+1.59%) |
May 07, 2020 | 58.77 | 59.07 | 58.53 | 58.82 | 405,088 | +0.83(+1.43%) |
May 06, 2020 | 58.05 | 58.54 | 57.70 | 57.99 | 463,707 | +0.45(+0.79%) |
May 05, 2020 | 57.37 | 58.22 | 57.24 | 57.54 | 1,484,875 | +0.85(+1.49%) |
May 04, 2020 | 55.61 | 56.71 | 55.43 | 56.69 | 1,730,537 | +0.79(+1.42%) |