Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 94.38 | 95.17 | 92.34 | 94.43 | 10,553,569 | +0.36(+0.38%) |
Feb 25, 2021 | 95.08 | 95.80 | 93.84 | 94.07 | 7,109,890 | -1.19(-1.25%) |
Feb 24, 2021 | 92.91 | 95.92 | 92.56 | 95.26 | 8,698,885 | +2.12(+2.28%) |
Feb 23, 2021 | 93.65 | 94.31 | 92.87 | 93.14 | 8,050,051 | -0.69(-0.74%) |
Feb 22, 2021 | 91.73 | 94.38 | 91.35 | 93.83 | 11,718,602 | +1.80(+1.95%) |
Feb 19, 2021 | 93.11 | 93.52 | 91.95 | 92.04 | 7,647,027 | -0.92(-0.99%) |
Feb 18, 2021 | 92.31 | 93.44 | 92.21 | 92.96 | 6,134,726 | -0.20(-0.22%) |
Feb 17, 2021 | 91.77 | 93.56 | 91.28 | 93.16 | 7,909,588 | +1.83(+2.01%) |
Feb 16, 2021 | 92.32 | 93.07 | 91.17 | 91.33 | 6,423,164 | -0.21(-0.23%) |
Feb 12, 2021 | 90.94 | 91.65 | 90.41 | 91.54 | 4,265,171 | +0.60(+0.67%) |
Feb 11, 2021 | 91.65 | 91.75 | 90.56 | 90.93 | 5,804,271 | -0.26(-0.29%) |
Feb 10, 2021 | 92.89 | 93.02 | 90.91 | 91.20 | 8,489,533 | -1.18(-1.28%) |
Feb 09, 2021 | 92.91 | 93.34 | 92.13 | 92.38 | 6,279,579 | -1.26(-1.35%) |
Feb 08, 2021 | 95.44 | 95.52 | 92.74 | 93.64 | 10,495,619 | -1.66(-1.74%) |
Feb 05, 2021 | 96.09 | 96.65 | 95.04 | 95.30 | 8,272,832 | +0.18(+0.18%) |
Feb 04, 2021 | 93.67 | 95.43 | 92.25 | 95.12 | 10,355,924 | +1.38(+1.48%) |
Feb 03, 2021 | 93.08 | 94.28 | 91.16 | 93.74 | 13,799,493 | +3.05(+3.36%) |
Feb 02, 2021 | 90.17 | 91.42 | 89.84 | 90.69 | 11,943,537 | +1.03(+1.14%) |
Feb 01, 2021 | 90.28 | 91.06 | 89.28 | 89.66 | 8,572,678 | -0.16(-0.18%) |
Jan 29, 2021 | 91.15 | 91.58 | 89.23 | 89.82 | 10,702,347 | -1.52(-1.66%) |
Jan 28, 2021 | 91.15 | 92.15 | 90.37 | 91.34 | 9,735,916 | +1.24(+1.38%) |
Jan 27, 2021 | 93.15 | 93.52 | 89.92 | 90.09 | 13,553,812 | -5.27(-5.52%) |
Jan 26, 2021 | 97.55 | 97.55 | 95.15 | 95.36 | 6,334,968 | -1.49(-1.54%) |
Jan 25, 2021 | 96.18 | 97.49 | 95.72 | 96.85 | 7,903,989 | -0.32(-0.32%) |
Jan 22, 2021 | 96.98 | 97.81 | 95.96 | 97.17 | 5,916,223 | -0.35(-0.36%) |
Jan 21, 2021 | 98.72 | 98.82 | 97.08 | 97.52 | 6,179,561 | -1.19(-1.21%) |
Jan 20, 2021 | 98.96 | 99.13 | 97.70 | 98.71 | 7,477,035 | +0.39(+0.39%) |
Jan 19, 2021 | 97.51 | 98.44 | 96.64 | 98.32 | 8,811,361 | +1.45(+1.50%) |
Jan 15, 2021 | 97.46 | 97.78 | 95.96 | 96.87 | 10,492,529 | -0.97(-0.99%) |
Jan 14, 2021 | 97.03 | 98.77 | 95.97 | 97.84 | 9,433,481 | +0.42(+0.43%) |
Jan 13, 2021 | 95.12 | 98.25 | 95.04 | 97.42 | 11,334,507 | +2.31(+2.43%) |
Jan 12, 2021 | 94.62 | 95.97 | 94.53 | 95.11 | 7,049,341 | +0.66(+0.70%) |
Jan 11, 2021 | 92.76 | 94.92 | 92.76 | 94.45 | 7,302,306 | +1.52(+1.63%) |
Jan 08, 2021 | 92.56 | 93.16 | 91.63 | 92.93 | 6,170,567 | +0.49(+0.52%) |
Jan 07, 2021 | 91.93 | 92.75 | 91.46 | 92.45 | 9,455,265 | +0.98(+1.07%) |
Jan 06, 2021 | 90.75 | 92.86 | 90.26 | 91.47 | 12,716,751 | -0.80(-0.86%) |
Jan 05, 2021 | 91.32 | 92.72 | 90.64 | 92.27 | 7,868,799 | +0.94(+1.03%) |
Jan 04, 2021 | 92.85 | 93.00 | 89.98 | 91.32 | 10,990,582 | -1.51(-1.62%) |
Dec 31, 2020 | 92.83 | 92.83 | 92.83 | 6,149,950 | +1.63(+1.79%) | |
Dec 30, 2020 | 91.06 | 92.03 | 91.05 | 91.20 | 6,149,950 | +0.49(+0.54%) |
Dec 29, 2020 | 90.06 | 91.29 | 90.06 | 90.71 | 5,881,778 | +1.08(+1.21%) |
Dec 28, 2020 | 89.80 | 90.00 | 88.99 | 89.62 | 4,555,580 | +0.16(+0.18%) |
Dec 24, 2020 | 89.33 | 89.57 | 88.89 | 89.46 | 1,591,294 | -0.02(-0.02%) |
Dec 23, 2020 | 89.28 | 90.04 | 89.15 | 89.48 | 4,223,670 | +0.42(+0.47%) |
Dec 22, 2020 | 89.59 | 89.67 | 88.38 | 89.06 | 4,620,574 | -0.79(-0.88%) |
Dec 21, 2020 | 89.02 | 90.03 | 87.98 | 89.85 | 7,690,243 | -0.64(-0.71%) |
Dec 18, 2020 | 90.99 | 91.02 | 89.41 | 90.49 | 16,052,270 | -0.38(-0.42%) |
Dec 17, 2020 | 90.84 | 91.40 | 90.19 | 90.87 | 7,336,358 | +0.22(+0.24%) |
Dec 16, 2020 | 88.80 | 91.32 | 88.28 | 90.65 | 10,596,151 | +1.58(+1.77%) |
Dec 15, 2020 | 91.35 | 91.36 | 88.64 | 89.08 | 13,962,716 | -1.20(-1.32%) |
Dec 14, 2020 | 93.07 | 93.63 | 90.18 | 90.27 | 9,542,752 | -1.85(-2.01%) |
Dec 11, 2020 | 92.71 | 93.06 | 91.47 | 92.13 | 6,008,159 | -1.00(-1.07%) |
Dec 10, 2020 | 94.48 | 94.49 | 92.41 | 93.12 | 7,254,314 | -1.02(-1.09%) |
Dec 09, 2020 | 93.48 | 94.56 | 93.24 | 94.14 | 8,483,972 | +0.85(+0.91%) |
Dec 08, 2020 | 91.57 | 93.87 | 91.49 | 93.30 | 7,716,004 | +1.60(+1.75%) |
Dec 07, 2020 | 92.73 | 92.88 | 90.93 | 91.69 | 7,538,642 | -1.25(-1.34%) |
Dec 04, 2020 | 90.98 | 92.97 | 90.98 | 92.94 | 8,352,162 | +2.20(+2.43%) |
Dec 03, 2020 | 90.97 | 91.57 | 90.36 | 90.74 | 5,415,627 | -0.22(-0.24%) |
Dec 02, 2020 | 90.10 | 91.29 | 89.51 | 90.96 | 6,337,610 | +0.82(+0.91%) |
Dec 01, 2020 | 91.01 | 92.16 | 90.13 | 90.13 | 8,799,487 | -0.47(-0.52%) |
Nov 30, 2020 | 91.07 | 91.33 | 89.80 | 90.60 | 23,923,070 | -0.27(-0.30%) |
Nov 27, 2020 | 90.95 | 91.66 | 90.36 | 90.87 | 5,100,431 | +0.60(+0.66%) |
Nov 25, 2020 | 89.94 | 90.50 | 89.57 | 90.27 | 7,350,475 | +0.21(+0.23%) |
Nov 24, 2020 | 89.13 | 90.81 | 88.87 | 90.06 | 10,760,442 | +1.54(+1.74%) |
Nov 23, 2020 | 88.31 | 89.02 | 87.56 | 88.52 | 8,705,073 | +1.16(+1.33%) |
Nov 20, 2020 | 86.59 | 88.22 | 85.44 | 87.36 | 11,178,886 | +1.01(+1.17%) |
Nov 19, 2020 | 85.56 | 86.76 | 85.41 | 86.35 | 8,711,999 | +0.82(+0.96%) |
Nov 18, 2020 | 86.63 | 86.89 | 85.49 | 85.52 | 10,246,685 | -0.42(-0.49%) |
Nov 17, 2020 | 86.09 | 86.86 | 85.54 | 85.95 | 13,379,594 | +0.74(+0.86%) |
Nov 16, 2020 | 86.60 | 87.10 | 85.19 | 85.21 | 9,926,268 | -0.59(-0.69%) |
Nov 13, 2020 | 84.39 | 86.24 | 84.38 | 85.80 | 7,953,703 | +1.25(+1.48%) |
Nov 12, 2020 | 84.47 | 84.68 | 83.41 | 84.55 | 8,826,286 | -0.48(-0.56%) |
Nov 11, 2020 | 85.90 | 86.52 | 84.69 | 85.03 | 10,935,041 | -0.62(-0.73%) |
Nov 10, 2020 | 83.18 | 85.88 | 82.85 | 85.65 | 14,146,707 | +3.25(+3.94%) |
Nov 09, 2020 | 83.05 | 83.99 | 82.02 | 82.41 | 12,727,444 | +1.97(+2.44%) |
Nov 06, 2020 | 80.54 | 81.13 | 79.45 | 80.44 | 8,087,946 | -0.73(-0.90%) |
Nov 05, 2020 | 82.61 | 82.75 | 80.57 | 81.17 | 9,243,341 | -0.70(-0.86%) |
Nov 04, 2020 | 80.69 | 84.46 | 80.28 | 81.87 | 29,832,526 | +5.67(+7.44%) |
Nov 03, 2020 | 77.23 | 77.44 | 75.74 | 76.20 | 9,829,992 | -0.25(-0.33%) |
Nov 02, 2020 | 74.53 | 76.71 | 74.51 | 76.45 | 12,442,375 | +2.73(+3.70%) |
Oct 30, 2020 | 72.07 | 74.63 | 71.91 | 73.73 | 20,886,870 | +3.84(+5.49%) |
Oct 29, 2020 | 69.74 | 70.49 | 68.54 | 69.89 | 10,240,472 | +0.16(+0.22%) |
Oct 28, 2020 | 70.48 | 71.22 | 69.52 | 69.73 | 13,250,178 | -1.92(-2.68%) |
Oct 27, 2020 | 72.77 | 73.00 | 71.63 | 71.65 | 7,737,557 | -1.05(-1.44%) |
Oct 26, 2020 | 72.85 | 73.05 | 71.74 | 72.70 | 9,217,997 | -0.36(-0.50%) |
Oct 23, 2020 | 73.33 | 73.77 | 72.72 | 73.07 | 4,892,660 | +0.03(+0.04%) |
Oct 22, 2020 | 71.92 | 73.54 | 71.84 | 73.04 | 9,327,876 | +1.23(+1.71%) |
Oct 21, 2020 | 72.41 | 72.89 | 71.52 | 71.81 | 11,282,501 | -1.18(-1.61%) |
Oct 20, 2020 | 72.94 | 73.49 | 72.27 | 72.99 | 8,002,236 | -0.05(-0.07%) |
Oct 19, 2020 | 75.02 | 75.19 | 72.89 | 73.04 | 11,872,862 | -1.70(-2.27%) |
Oct 16, 2020 | 74.41 | 75.50 | 74.29 | 74.74 | 6,189,959 | +0.90(+1.22%) |
Oct 15, 2020 | 73.99 | 74.28 | 73.60 | 73.84 | 7,147,328 | -0.73(-0.98%) |
Oct 14, 2020 | 75.22 | 75.47 | 74.42 | 74.57 | 6,768,923 | -0.50(-0.67%) |
Oct 13, 2020 | 75.22 | 75.90 | 74.76 | 75.07 | 9,180,819 | -0.42(-0.55%) |
Oct 12, 2020 | 75.36 | 75.73 | 74.63 | 75.49 | 8,557,173 | +0.53(+0.71%) |
Oct 09, 2020 | 74.71 | 75.81 | 74.66 | 74.96 | 7,026,680 | +0.31(+0.41%) |
Oct 08, 2020 | 74.59 | 75.71 | 74.29 | 74.65 | 6,475,966 | +0.23(+0.31%) |
Oct 07, 2020 | 73.64 | 74.62 | 73.53 | 74.42 | 6,900,980 | +1.01(+1.37%) |
Oct 06, 2020 | 75.19 | 75.26 | 73.26 | 73.41 | 10,224,753 | -1.74(-2.32%) |
Oct 05, 2020 | 73.92 | 75.37 | 73.68 | 75.15 | 7,001,007 | +1.55(+2.10%) |
Oct 02, 2020 | 73.93 | 74.66 | 73.55 | 73.61 | 6,498,542 | -0.87(-1.17%) |
Oct 01, 2020 | 75.36 | 75.36 | 74.13 | 74.48 | 10,267,660 | -0.38(-0.51%) |
Sep 30, 2020 | 74.36 | 75.59 | 74.20 | 74.86 | 9,603,454 | +0.60(+0.81%) |
Sep 29, 2020 | 74.45 | 74.60 | 73.77 | 74.26 | 6,446,881 | -0.33(-0.45%) |
Sep 28, 2020 | 74.61 | 75.38 | 74.25 | 74.60 | 7,377,016 | +0.90(+1.22%) |
Sep 25, 2020 | 73.50 | 74.24 | 73.04 | 73.70 | 11,624,554 | +0.27(+0.37%) |
Sep 24, 2020 | 74.04 | 74.36 | 72.92 | 73.43 | 11,673,576 | -1.05(-1.41%) |
Sep 23, 2020 | 76.07 | 76.30 | 74.46 | 74.48 | 7,311,506 | -1.25(-1.65%) |
Sep 22, 2020 | 75.98 | 76.03 | 75.15 | 75.73 | 6,207,956 | -0.42(-0.55%) |
Sep 21, 2020 | 76.19 | 76.44 | 74.50 | 76.15 | 8,573,778 | -0.87(-1.13%) |
Sep 18, 2020 | 76.49 | 77.35 | 75.95 | 77.02 | 11,789,291 | +0.41(+0.54%) |
Sep 17, 2020 | 76.32 | 77.62 | 76.22 | 76.61 | 6,554,139 | -0.13(-0.17%) |
Sep 16, 2020 | 77.79 | 78.01 | 76.65 | 76.73 | 7,377,733 | -0.97(-1.24%) |
Sep 15, 2020 | 78.12 | 78.62 | 77.47 | 77.70 | 4,504,918 | +0.36(+0.46%) |
Sep 14, 2020 | 76.97 | 78.00 | 76.46 | 77.34 | 6,098,595 | +0.68(+0.88%) |
Sep 11, 2020 | 76.76 | 77.21 | 76.10 | 76.67 | 9,811,285 | +0.04(+0.06%) |
Sep 10, 2020 | 77.84 | 78.13 | 76.48 | 76.62 | 12,170,932 | -1.69(-2.16%) |
Sep 09, 2020 | 77.66 | 79.00 | 77.36 | 78.32 | 6,286,757 | +1.21(+1.56%) |
Sep 08, 2020 | 78.11 | 78.51 | 76.45 | 77.11 | 10,018,959 | -1.41(-1.80%) |
Sep 04, 2020 | 78.70 | 79.60 | 77.42 | 78.52 | 11,050,434 | +0.00(+0.00%) |
Sep 03, 2020 | 80.24 | 80.61 | 77.85 | 78.52 | 10,430,385 | -1.78(-2.21%) |
Sep 02, 2020 | 78.69 | 80.55 | 78.55 | 80.30 | 10,692,475 | +1.46(+1.85%) |
Sep 01, 2020 | 81.76 | 81.98 | 78.03 | 78.84 | 18,468,848 | -3.02(-3.69%) |
Aug 31, 2020 | 80.44 | 82.06 | 80.35 | 81.85 | 11,619,867 | +1.37(+1.70%) |
Aug 28, 2020 | 80.79 | 80.90 | 79.94 | 80.49 | 5,778,288 | -0.11(-0.14%) |
Aug 27, 2020 | 80.62 | 81.25 | 80.06 | 80.60 | 6,167,233 | -0.04(-0.05%) |
Aug 26, 2020 | 79.91 | 80.69 | 79.44 | 80.64 | 6,648,667 | +0.25(+0.31%) |
Aug 25, 2020 | 80.52 | 81.02 | 80.26 | 80.39 | 7,848,301 | -0.38(-0.48%) |
Aug 24, 2020 | 81.11 | 81.40 | 80.50 | 80.78 | 4,800,450 | -0.30(-0.37%) |
Aug 21, 2020 | 81.37 | 81.47 | 80.62 | 81.08 | 6,164,623 | -0.29(-0.36%) |
Aug 20, 2020 | 81.62 | 82.08 | 80.92 | 81.37 | 7,953,685 | -0.77(-0.94%) |
Aug 19, 2020 | 83.00 | 83.26 | 81.92 | 82.14 | 8,974,521 | +0.38(+0.47%) |
Aug 18, 2020 | 82.58 | 82.65 | 81.32 | 81.75 | 5,325,836 | -0.60(-0.73%) |
Aug 17, 2020 | 81.44 | 83.13 | 81.42 | 82.35 | 8,483,853 | +1.09(+1.35%) |
Aug 14, 2020 | 81.52 | 81.77 | 80.80 | 81.26 | 6,421,438 | +0.33(+0.41%) |
Aug 13, 2020 | 81.32 | 81.62 | 80.35 | 80.92 | 7,024,978 | -0.71(-0.87%) |
Aug 12, 2020 | 79.87 | 81.69 | 79.77 | 81.63 | 9,015,819 | +2.43(+3.06%) |
Aug 11, 2020 | 78.90 | 79.73 | 78.74 | 79.20 | 8,433,287 | +0.25(+0.31%) |
Aug 10, 2020 | 79.17 | 80.06 | 78.76 | 78.96 | 8,919,627 | -0.46(-0.58%) |
Aug 07, 2020 | 79.22 | 79.49 | 78.80 | 79.42 | 6,115,600 | +0.30(+0.38%) |
Aug 06, 2020 | 79.76 | 80.04 | 78.44 | 79.12 | 8,503,043 | -0.58(-0.73%) |
Aug 05, 2020 | 80.74 | 81.03 | 79.60 | 79.70 | 8,110,911 | -0.89(-1.10%) |
Aug 04, 2020 | 81.98 | 82.08 | 80.39 | 80.59 | 9,200,750 | -1.41(-1.72%) |
Aug 03, 2020 | 81.36 | 83.05 | 81.25 | 82.00 | 8,096,499 | +0.88(+1.09%) |
Jul 31, 2020 | 81.66 | 83.12 | 79.96 | 81.12 | 17,098,760 | -0.97(-1.18%) |
Jul 30, 2020 | 82.32 | 82.68 | 81.54 | 82.09 | 7,490,055 | -0.83(-1.00%) |
Jul 29, 2020 | 82.79 | 83.25 | 82.60 | 82.91 | 6,448,632 | +0.26(+0.31%) |
Jul 28, 2020 | 82.91 | 83.44 | 82.44 | 82.66 | 6,951,936 | -0.38(-0.46%) |
Jul 27, 2020 | 82.35 | 83.67 | 82.27 | 83.04 | 5,884,685 | +0.04(+0.05%) |
Jul 24, 2020 | 83.81 | 83.92 | 82.44 | 83.00 | 6,048,091 | -0.79(-0.94%) |
Jul 23, 2020 | 83.97 | 84.55 | 83.29 | 83.79 | 5,998,167 | +0.28(+0.34%) |
Jul 22, 2020 | 83.59 | 84.00 | 82.85 | 83.50 | 5,194,260 | +0.26(+0.31%) |
Jul 21, 2020 | 85.31 | 85.31 | 83.05 | 83.25 | 9,640,602 | -1.83(-2.15%) |
Jul 20, 2020 | 86.12 | 86.54 | 84.83 | 85.08 | 5,643,191 | -1.10(-1.28%) |
Jul 17, 2020 | 85.72 | 86.56 | 85.40 | 86.18 | 8,068,450 | +0.78(+0.91%) |
Jul 16, 2020 | 85.20 | 85.67 | 84.45 | 85.40 | 4,995,371 | -0.48(-0.56%) |
Jul 15, 2020 | 85.47 | 85.88 | 84.46 | 85.88 | 6,623,710 | +1.38(+1.63%) |
Jul 14, 2020 | 82.88 | 84.70 | 82.00 | 84.50 | 7,911,160 | +1.87(+2.27%) |
Jul 13, 2020 | 82.21 | 84.07 | 81.84 | 82.63 | 10,071,799 | +0.87(+1.06%) |
Jul 10, 2020 | 82.80 | 83.03 | 81.37 | 81.76 | 7,345,391 | -0.94(-1.13%) |
Jul 09, 2020 | 83.66 | 84.25 | 81.75 | 82.70 | 6,886,972 | -1.13(-1.35%) |
Jul 08, 2020 | 84.23 | 84.92 | 83.22 | 83.83 | 7,288,748 | -0.06(-0.07%) |
Jul 07, 2020 | 83.32 | 85.02 | 83.22 | 83.89 | 7,514,129 | +0.29(+0.34%) |
Jul 06, 2020 | 84.14 | 84.27 | 82.71 | 83.60 | 8,334,813 | +0.11(+0.13%) |
Jul 02, 2020 | 83.97 | 84.43 | 82.63 | 83.49 | 7,293,638 | -0.22(-0.26%) |
Jul 01, 2020 | 83.17 | 84.14 | 82.33 | 83.71 | 7,724,651 | +0.81(+0.98%) |
Jun 30, 2020 | 81.04 | 83.49 | 80.92 | 82.90 | 9,607,009 | +1.47(+1.80%) |
Jun 29, 2020 | 81.48 | 82.18 | 80.79 | 81.43 | 7,906,485 | +0.26(+0.32%) |
Jun 26, 2020 | 81.81 | 81.93 | 80.25 | 81.17 | 17,253,096 | -0.73(-0.89%) |
Jun 25, 2020 | 80.37 | 81.97 | 79.64 | 81.90 | 7,590,818 | +1.56(+1.94%) |
Jun 24, 2020 | 81.45 | 82.04 | 79.67 | 80.34 | 10,687,769 | -1.83(-2.23%) |
Jun 23, 2020 | 83.11 | 83.68 | 81.95 | 82.17 | 7,952,754 | +0.03(+0.04%) |
Jun 22, 2020 | 81.60 | 82.16 | 80.91 | 82.13 | 7,109,930 | +0.47(+0.58%) |
Jun 19, 2020 | 82.51 | 82.92 | 80.85 | 81.66 | 10,908,304 | +0.41(+0.50%) |
Jun 18, 2020 | 80.69 | 81.44 | 80.44 | 81.26 | 5,413,467 | +0.41(+0.51%) |
Jun 17, 2020 | 81.78 | 81.99 | 80.45 | 80.84 | 7,356,096 | -0.27(-0.33%) |
Jun 16, 2020 | 80.10 | 81.23 | 78.93 | 81.11 | 11,096,143 | +2.52(+3.20%) |
Jun 15, 2020 | 77.07 | 79.39 | 76.65 | 78.60 | 8,432,635 | +0.52(+0.67%) |
Jun 12, 2020 | 79.15 | 80.00 | 76.87 | 78.07 | 9,486,100 | +0.17(+0.22%) |
Jun 11, 2020 | 80.80 | 81.81 | 77.71 | 77.90 | 14,896,261 | -3.92(-4.79%) |
Jun 10, 2020 | 81.90 | 83.89 | 81.74 | 81.82 | 13,188,232 | +0.62(+0.76%) |
Jun 09, 2020 | 80.18 | 81.62 | 80.01 | 81.21 | 11,315,765 | +1.33(+1.67%) |
Jun 08, 2020 | 78.45 | 80.23 | 78.37 | 79.87 | 7,841,204 | +0.62(+0.79%) |
Jun 05, 2020 | 78.95 | 80.67 | 78.37 | 79.25 | 11,404,637 | +0.68(+0.87%) |
Jun 04, 2020 | 76.23 | 78.93 | 76.21 | 78.56 | 11,280,478 | +1.82(+2.37%) |
Jun 03, 2020 | 77.24 | 77.26 | 75.66 | 76.75 | 10,168,936 | -0.13(-0.16%) |
Jun 02, 2020 | 76.81 | 77.43 | 76.04 | 76.87 | 11,145,401 | +0.29(+0.37%) |
Jun 01, 2020 | 77.73 | 78.58 | 76.58 | 76.59 | 10,049,495 | -1.66(-2.13%) |
May 29, 2020 | 76.84 | 78.43 | 75.66 | 78.25 | 16,321,303 | +2.23(+2.93%) |
May 28, 2020 | 76.73 | 77.00 | 76.00 | 76.02 | 10,381,395 | +0.04(+0.06%) |
May 27, 2020 | 76.45 | 76.84 | 74.78 | 75.98 | 14,837,823 | -0.62(-0.80%) |
May 26, 2020 | 78.91 | 79.01 | 76.26 | 76.59 | 14,056,579 | -1.17(-1.51%) |
May 22, 2020 | 78.42 | 78.54 | 77.46 | 77.77 | 6,521,842 | -0.78(-0.99%) |
May 21, 2020 | 77.08 | 78.64 | 76.29 | 78.55 | 12,307,457 | +1.55(+2.01%) |
May 20, 2020 | 77.79 | 78.14 | 75.91 | 77.00 | 12,624,839 | -0.01(-0.01%) |
May 19, 2020 | 77.06 | 77.39 | 75.62 | 77.01 | 11,714,743 | -0.23(-0.30%) |
May 18, 2020 | 77.68 | 79.09 | 77.10 | 77.24 | 19,306,334 | +0.64(+0.84%) |
May 15, 2020 | 76.00 | 76.97 | 75.51 | 76.59 | 16,664,271 | +0.65(+0.86%) |
May 14, 2020 | 73.99 | 76.40 | 73.83 | 75.94 | 15,840,879 | +0.90(+1.20%) |
May 13, 2020 | 76.62 | 77.89 | 74.08 | 75.04 | 27,903,502 | -1.34(-1.76%) |
May 12, 2020 | 76.00 | 77.88 | 74.70 | 76.38 | 27,818,600 | +2.16(+2.91%) |
May 11, 2020 | 71.84 | 74.69 | 70.91 | 74.22 | 22,758,260 | +3.33(+4.69%) |
May 08, 2020 | 71.28 | 71.49 | 69.62 | 70.90 | 23,910,776 | -0.22(-0.31%) |
May 07, 2020 | 73.06 | 73.33 | 70.56 | 71.11 | 14,141,475 | -1.01(-1.40%) |
May 06, 2020 | 72.85 | 74.42 | 71.98 | 72.13 | 20,182,702 | +0.04(+0.06%) |
May 05, 2020 | 70.04 | 73.02 | 69.75 | 72.09 | 12,929,601 | +2.96(+4.29%) |
May 04, 2020 | 69.43 | 69.95 | 68.50 | 69.12 | 8,091,439 | -0.83(-1.18%) |
May 01, 2020 | 69.20 | 71.12 | 67.97 | 69.95 | 15,046,660 | +0.54(+0.78%) |
Apr 30, 2020 | 70.06 | 70.30 | 68.59 | 69.41 | 18,393,182 | -1.32(-1.86%) |
Apr 29, 2020 | 70.69 | 71.56 | 69.36 | 70.73 | 9,747,522 | +0.84(+1.21%) |
Apr 28, 2020 | 72.36 | 72.59 | 69.55 | 69.88 | 9,877,226 | -1.63(-2.28%) |
Apr 27, 2020 | 70.95 | 71.71 | 70.74 | 71.51 | 10,906,458 | +0.93(+1.32%) |
Apr 24, 2020 | 69.97 | 70.65 | 69.54 | 70.58 | 8,018,774 | +1.31(+1.89%) |
Apr 23, 2020 | 69.39 | 70.79 | 69.21 | 69.27 | 9,319,833 | +0.48(+0.70%) |
Apr 22, 2020 | 68.59 | 69.62 | 68.17 | 68.79 | 8,329,512 | +0.94(+1.38%) |
Apr 21, 2020 | 69.67 | 70.06 | 67.57 | 67.86 | 11,401,318 | -3.07(-4.32%) |
Apr 20, 2020 | 70.54 | 72.05 | 69.77 | 70.92 | 10,806,809 | +0.46(+0.65%) |
Apr 17, 2020 | 70.93 | 71.60 | 69.66 | 70.46 | 12,712,914 | +1.34(+1.94%) |
Apr 16, 2020 | 69.86 | 70.69 | 68.89 | 69.12 | 12,223,496 | +0.03(+0.05%) |
Apr 15, 2020 | 67.98 | 70.12 | 67.23 | 69.09 | 10,631,991 | -0.26(-0.38%) |
Apr 14, 2020 | 68.08 | 69.96 | 67.80 | 69.35 | 13,112,524 | +2.54(+3.80%) |
Apr 13, 2020 | 67.11 | 67.67 | 65.44 | 66.81 | 11,166,231 | +0.46(+0.69%) |
Apr 09, 2020 | 65.36 | 66.63 | 65.36 | 66.35 | 11,329,409 | +0.99(+1.51%) |
Apr 08, 2020 | 63.60 | 65.71 | 62.22 | 65.36 | 14,685,381 | +2.64(+4.20%) |
Apr 07, 2020 | 65.21 | 65.37 | 62.61 | 62.72 | 13,931,283 | -0.28(-0.45%) |
Apr 06, 2020 | 63.01 | 64.28 | 61.59 | 63.01 | 12,332,289 | +1.96(+3.22%) |
Apr 03, 2020 | 62.11 | 62.77 | 60.36 | 61.04 | 9,690,798 | -1.46(-2.34%) |
Apr 02, 2020 | 60.55 | 62.81 | 59.45 | 62.51 | 9,709,013 | +1.42(+2.33%) |
Apr 01, 2020 | 60.00 | 61.56 | 59.43 | 61.08 | 15,562,679 | -2.30(-3.64%) |
Mar 31, 2020 | 62.73 | 64.83 | 61.93 | 63.39 | 24,616,556 | +0.79(+1.26%) |
Mar 30, 2020 | 62.02 | 63.43 | 61.13 | 62.60 | 12,825,659 | +2.14(+3.54%) |
Mar 27, 2020 | 59.60 | 62.45 | 58.83 | 60.46 | 14,775,745 | -0.97(-1.57%) |
Mar 26, 2020 | 57.26 | 61.82 | 57.21 | 61.43 | 19,209,372 | +4.93(+8.72%) |
Mar 25, 2020 | 56.51 | 58.80 | 54.54 | 56.50 | 24,055,652 | +0.35(+0.62%) |
Mar 24, 2020 | 56.71 | 59.75 | 55.82 | 56.15 | 22,083,540 | +2.49(+4.64%) |
Mar 23, 2020 | 56.06 | 56.37 | 52.04 | 53.66 | 23,091,034 | -3.59(-6.28%) |
Mar 20, 2020 | 60.73 | 60.73 | 55.58 | 57.26 | 22,649,924 | -1.86(-3.15%) |
Mar 19, 2020 | 57.49 | 62.27 | 54.35 | 59.12 | 23,723,510 | +0.02(+0.04%) |
Mar 18, 2020 | 58.24 | 59.40 | 53.81 | 59.10 | 28,495,092 | -1.66(-2.73%) |
Mar 17, 2020 | 62.99 | 64.65 | 58.23 | 60.75 | 27,886,692 | -1.04(-1.68%) |
Mar 16, 2020 | 65.73 | 68.37 | 61.22 | 61.79 | 25,135,770 | -9.24(-13.00%) |
Mar 13, 2020 | 69.35 | 71.82 | 67.14 | 71.03 | 26,283,644 | +5.62(+8.60%) |
Mar 12, 2020 | 65.60 | 67.63 | 64.11 | 65.40 | 23,954,314 | -5.19(-7.35%) |
Mar 11, 2020 | 71.38 | 72.08 | 69.53 | 70.59 | 12,482,112 | -2.23(-3.06%) |
Mar 10, 2020 | 73.37 | 73.40 | 69.69 | 72.82 | 15,582,728 | +1.88(+2.65%) |
Mar 09, 2020 | 69.89 | 72.67 | 68.58 | 70.94 | 18,994,592 | -2.95(-4.00%) |
Mar 06, 2020 | 73.82 | 74.68 | 72.60 | 73.90 | 15,222,027 | -1.49(-1.98%) |
Mar 05, 2020 | 74.93 | 76.30 | 74.40 | 75.39 | 11,643,669 | -0.95(-1.24%) |
Mar 04, 2020 | 74.27 | 76.43 | 74.01 | 76.33 | 19,938,744 | +3.48(+4.77%) |
Mar 03, 2020 | 74.41 | 75.63 | 71.27 | 72.86 | 15,213,117 | -0.93(-1.26%) |