Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 73.74 | 73.74 | 73.74 | 9,048,372 | -0.77(-1.03%) | |
Dec 30, 2020 | 73.88 | 75.59 | 73.82 | 74.51 | 9,048,372 | +0.63(+0.85%) |
Dec 29, 2020 | 74.45 | 74.85 | 73.39 | 73.88 | 8,781,788 | -0.25(-0.34%) |
Dec 28, 2020 | 74.75 | 75.64 | 73.89 | 74.13 | 9,214,095 | -0.38(-0.50%) |
Dec 24, 2020 | 75.03 | 75.03 | 74.05 | 74.51 | 3,820,118 | -0.31(-0.42%) |
Dec 23, 2020 | 74.22 | 75.67 | 74.22 | 74.82 | 8,270,471 | +1.16(+1.58%) |
Dec 22, 2020 | 74.60 | 74.92 | 73.61 | 73.66 | 9,833,101 | -1.51(-2.01%) |
Dec 21, 2020 | 73.56 | 75.82 | 72.94 | 75.17 | 13,087,596 | -0.96(-1.26%) |
Dec 18, 2020 | 76.82 | 77.46 | 75.32 | 76.13 | 31,411,646 | -1.07(-1.38%) |
Dec 17, 2020 | 78.18 | 78.19 | 76.45 | 77.20 | 13,451,128 | -0.24(-0.32%) |
Dec 16, 2020 | 77.89 | 78.02 | 76.71 | 77.44 | 11,324,950 | -0.59(-0.76%) |
Dec 15, 2020 | 78.08 | 79.00 | 77.51 | 78.03 | 13,485,767 | -0.06(-0.08%) |
Dec 14, 2020 | 81.55 | 81.82 | 77.92 | 78.10 | 13,961,804 | -2.63(-3.26%) |
Dec 11, 2020 | 80.79 | 81.45 | 79.48 | 80.72 | 10,976,599 | -0.79(-0.96%) |
Dec 10, 2020 | 79.94 | 82.57 | 79.27 | 81.51 | 13,729,575 | +2.54(+3.22%) |
Dec 09, 2020 | 80.51 | 81.22 | 78.03 | 78.97 | 12,734,845 | -0.96(-1.20%) |
Dec 08, 2020 | 78.88 | 80.73 | 78.75 | 79.93 | 8,732,178 | +0.68(+0.86%) |
Dec 07, 2020 | 80.17 | 80.66 | 78.48 | 79.25 | 10,759,860 | -2.20(-2.70%) |
Dec 04, 2020 | 79.65 | 81.60 | 79.39 | 81.45 | 12,358,581 | +3.04(+3.88%) |
Dec 03, 2020 | 79.09 | 79.55 | 77.77 | 78.41 | 9,446,346 | -0.06(-0.08%) |
Dec 02, 2020 | 76.19 | 79.73 | 76.05 | 78.47 | 12,030,610 | +2.11(+2.77%) |
Dec 01, 2020 | 77.96 | 78.33 | 76.03 | 76.36 | 11,353,649 | +0.24(+0.31%) |
Nov 30, 2020 | 78.59 | 79.33 | 75.88 | 76.12 | 16,359,960 | -3.61(-4.52%) |
Nov 27, 2020 | 79.75 | 80.85 | 79.06 | 79.73 | 5,299,790 | -0.72(-0.90%) |
Nov 25, 2020 | 82.67 | 82.67 | 80.45 | 80.45 | 12,089,903 | -3.04(-3.64%) |
Nov 24, 2020 | 81.55 | 83.67 | 81.20 | 83.49 | 19,764,898 | +4.01(+5.04%) |
Nov 23, 2020 | 76.36 | 79.96 | 75.76 | 79.48 | 15,322,747 | +4.58(+6.11%) |
Nov 20, 2020 | 74.85 | 75.36 | 74.11 | 74.91 | 9,502,081 | +0.05(+0.07%) |
Nov 19, 2020 | 72.94 | 75.06 | 72.53 | 74.86 | 10,093,937 | +1.27(+1.72%) |
Nov 18, 2020 | 76.29 | 76.75 | 73.56 | 73.59 | 12,119,812 | -2.41(-3.17%) |
Nov 17, 2020 | 75.44 | 76.43 | 74.07 | 76.00 | 16,408,293 | -0.55(-0.72%) |
Nov 16, 2020 | 74.21 | 76.74 | 73.61 | 76.55 | 22,029,204 | +5.10(+7.14%) |
Nov 13, 2020 | 69.83 | 71.72 | 69.73 | 71.45 | 12,665,586 | +2.03(+2.93%) |
Nov 12, 2020 | 69.68 | 70.77 | 68.76 | 69.42 | 10,366,918 | -1.54(-2.17%) |
Nov 11, 2020 | 72.37 | 72.70 | 70.39 | 70.96 | 13,523,830 | -0.52(-0.73%) |
Nov 10, 2020 | 69.82 | 71.55 | 68.59 | 71.48 | 17,471,738 | +3.16(+4.62%) |
Nov 09, 2020 | 68.84 | 72.51 | 67.34 | 68.32 | 27,886,908 | +7.10(+11.60%) |
Nov 06, 2020 | 62.39 | 63.05 | 60.95 | 61.22 | 9,723,244 | -0.85(-1.37%) |
Nov 05, 2020 | 61.86 | 62.79 | 61.75 | 62.08 | 12,349,855 | +0.32(+0.52%) |
Nov 04, 2020 | 60.91 | 63.32 | 60.14 | 61.76 | 12,691,725 | +0.03(+0.04%) |
Nov 03, 2020 | 62.95 | 63.08 | 61.14 | 61.73 | 9,979,105 | -0.35(-0.57%) |
Nov 02, 2020 | 60.84 | 62.89 | 59.72 | 62.09 | 13,328,631 | +2.28(+3.81%) |
Oct 30, 2020 | 60.15 | 60.33 | 58.58 | 59.81 | 19,986,404 | +0.60(+1.02%) |
Oct 29, 2020 | 56.91 | 59.50 | 56.07 | 59.20 | 14,281,461 | +1.65(+2.87%) |
Oct 28, 2020 | 58.25 | 58.58 | 57.07 | 57.55 | 18,547,188 | -2.26(-3.78%) |
Oct 27, 2020 | 60.60 | 60.75 | 59.80 | 59.81 | 16,559,372 | -1.23(-2.02%) |
Oct 26, 2020 | 61.72 | 61.86 | 60.44 | 61.04 | 11,284,403 | -1.40(-2.25%) |
Oct 23, 2020 | 63.62 | 63.99 | 61.81 | 62.45 | 10,141,835 | -0.71(-1.13%) |
Oct 22, 2020 | 60.99 | 63.24 | 60.73 | 63.16 | 11,401,332 | +2.18(+3.57%) |
Oct 21, 2020 | 61.21 | 61.60 | 60.86 | 60.98 | 11,384,481 | -0.70(-1.13%) |
Oct 20, 2020 | 61.87 | 62.21 | 61.13 | 61.68 | 9,000,267 | +0.34(+0.56%) |
Oct 19, 2020 | 62.91 | 63.11 | 61.26 | 61.34 | 9,708,622 | -1.39(-2.21%) |
Oct 16, 2020 | 63.26 | 63.70 | 62.19 | 62.72 | 10,814,464 | -0.53(-0.84%) |
Oct 15, 2020 | 61.80 | 63.44 | 61.43 | 63.26 | 11,682,056 | +0.48(+0.77%) |
Oct 14, 2020 | 63.06 | 64.05 | 62.74 | 62.77 | 8,201,984 | -0.39(-0.61%) |
Oct 13, 2020 | 64.31 | 64.31 | 62.63 | 63.16 | 12,132,411 | -0.96(-1.49%) |
Oct 12, 2020 | 63.36 | 64.49 | 62.99 | 64.12 | 10,524,047 | +0.44(+0.69%) |
Oct 09, 2020 | 65.28 | 65.48 | 63.66 | 63.68 | 14,248,378 | -1.05(-1.62%) |
Oct 08, 2020 | 64.01 | 65.01 | 63.67 | 64.73 | 13,467,695 | +1.24(+1.95%) |
Oct 07, 2020 | 62.10 | 63.61 | 61.58 | 63.49 | 17,905,860 | +1.27(+2.05%) |
Oct 06, 2020 | 63.54 | 63.95 | 62.17 | 62.21 | 17,770,120 | -0.34(-0.55%) |
Oct 05, 2020 | 61.54 | 62.58 | 60.85 | 62.56 | 14,001,384 | +1.30(+2.12%) |
Oct 02, 2020 | 59.31 | 61.67 | 59.22 | 61.26 | 11,452,345 | +0.66(+1.09%) |
Oct 01, 2020 | 61.53 | 61.85 | 60.26 | 60.60 | 17,349,780 | -1.36(-2.19%) |
Sep 30, 2020 | 62.17 | 62.72 | 61.62 | 61.96 | 12,162,383 | +0.09(+0.14%) |
Sep 29, 2020 | 63.68 | 63.80 | 61.19 | 61.87 | 12,267,846 | -1.75(-2.75%) |
Sep 28, 2020 | 63.37 | 64.33 | 62.95 | 63.62 | 14,916,492 | +1.81(+2.92%) |
Sep 25, 2020 | 61.10 | 62.37 | 60.90 | 61.81 | 12,865,120 | +0.03(+0.04%) |
Sep 24, 2020 | 61.31 | 62.84 | 60.67 | 61.78 | 17,660,774 | -0.13(-0.21%) |
Sep 23, 2020 | 65.05 | 65.32 | 61.83 | 61.91 | 19,346,120 | -3.08(-4.74%) |
Sep 22, 2020 | 65.53 | 66.72 | 64.84 | 64.99 | 10,635,709 | -0.66(-1.01%) |
Sep 21, 2020 | 65.60 | 65.96 | 64.26 | 65.66 | 18,822,706 | -1.64(-2.44%) |
Sep 18, 2020 | 67.02 | 68.11 | 66.69 | 67.30 | 16,871,140 | -0.50(-0.74%) |
Sep 17, 2020 | 66.72 | 67.85 | 65.72 | 67.80 | 12,211,201 | +0.20(+0.29%) |
Sep 16, 2020 | 65.70 | 68.39 | 65.36 | 67.60 | 15,130,313 | +1.86(+2.83%) |
Sep 15, 2020 | 66.74 | 67.53 | 65.36 | 65.74 | 13,632,250 | -0.77(-1.15%) |
Sep 14, 2020 | 66.67 | 67.10 | 66.19 | 66.51 | 9,507,807 | -0.34(-0.51%) |
Sep 11, 2020 | 67.33 | 67.71 | 66.31 | 66.85 | 15,958,536 | -0.40(-0.59%) |
Sep 10, 2020 | 69.38 | 69.61 | 67.16 | 67.25 | 13,765,834 | -1.62(-2.35%) |
Sep 09, 2020 | 68.81 | 69.76 | 68.56 | 68.87 | 10,771,981 | +0.91(+1.34%) |
Sep 08, 2020 | 69.27 | 69.34 | 67.15 | 67.95 | 17,364,504 | -2.55(-3.61%) |
Sep 04, 2020 | 70.96 | 71.97 | 69.61 | 70.50 | 12,221,428 | -0.30(-0.43%) |
Sep 03, 2020 | 71.46 | 72.70 | 70.31 | 70.80 | 18,800,510 | -0.78(-1.09%) |
Sep 02, 2020 | 71.47 | 72.25 | 71.16 | 71.59 | 12,576,478 | +0.09(+0.13%) |
Sep 01, 2020 | 71.65 | 71.96 | 70.95 | 71.49 | 10,453,582 | -0.73(-1.01%) |
Aug 31, 2020 | 73.86 | 73.92 | 72.17 | 72.22 | 10,966,937 | -1.46(-1.99%) |
Aug 28, 2020 | 73.19 | 73.77 | 72.56 | 73.69 | 8,492,571 | +0.62(+0.85%) |
Aug 27, 2020 | 73.28 | 73.69 | 72.26 | 73.07 | 8,643,150 | +0.11(+0.15%) |
Aug 26, 2020 | 73.75 | 73.87 | 72.85 | 72.95 | 8,697,610 | -1.16(-1.57%) |
Aug 25, 2020 | 75.73 | 75.76 | 73.80 | 74.12 | 7,942,248 | -0.92(-1.23%) |
Aug 24, 2020 | 73.66 | 75.16 | 73.05 | 75.04 | 10,153,368 | +1.82(+2.49%) |
Aug 21, 2020 | 72.86 | 73.22 | 71.86 | 73.21 | 10,463,158 | +0.23(+0.32%) |
Aug 20, 2020 | 73.50 | 74.77 | 72.91 | 72.98 | 9,145,831 | -1.36(-1.83%) |
Aug 19, 2020 | 75.12 | 75.64 | 74.18 | 74.34 | 10,596,587 | -1.07(-1.42%) |
Aug 18, 2020 | 76.56 | 76.90 | 75.14 | 75.41 | 9,273,870 | -1.59(-2.07%) |
Aug 17, 2020 | 76.64 | 77.69 | 76.11 | 77.00 | 12,345,215 | +0.36(+0.46%) |
Aug 14, 2020 | 75.50 | 76.85 | 75.37 | 76.64 | 7,477,521 | +0.45(+0.59%) |
Aug 13, 2020 | 76.23 | 77.43 | 76.14 | 76.19 | 8,622,664 | -0.76(-0.99%) |
Aug 12, 2020 | 77.02 | 77.75 | 75.88 | 76.96 | 10,677,814 | +0.93(+1.23%) |
Aug 11, 2020 | 78.00 | 78.90 | 75.64 | 76.02 | 10,689,440 | -0.09(-0.12%) |
Aug 10, 2020 | 74.60 | 76.14 | 74.31 | 76.12 | 9,607,960 | +2.49(+3.38%) |
Aug 07, 2020 | 73.70 | 73.89 | 72.73 | 73.63 | 8,470,476 | -0.57(-0.77%) |
Aug 06, 2020 | 73.32 | 74.56 | 73.04 | 74.20 | 8,293,306 | +0.23(+0.31%) |
Aug 05, 2020 | 74.77 | 75.01 | 73.29 | 73.97 | 8,667,537 | +0.60(+0.82%) |
Aug 04, 2020 | 71.66 | 73.56 | 71.49 | 73.37 | 10,697,706 | +1.43(+1.98%) |
Aug 03, 2020 | 71.24 | 72.22 | 71.09 | 71.94 | 13,227,014 | +0.74(+1.04%) |
Jul 31, 2020 | 70.62 | 71.34 | 69.14 | 71.20 | 22,540,546 | -1.98(-2.70%) |
Jul 30, 2020 | 75.01 | 75.07 | 72.70 | 73.18 | 11,917,670 | -3.22(-4.22%) |
Jul 29, 2020 | 75.90 | 76.41 | 75.14 | 76.40 | 7,528,913 | +0.81(+1.08%) |
Jul 28, 2020 | 76.74 | 77.34 | 75.30 | 75.59 | 8,001,052 | -1.64(-2.12%) |
Jul 27, 2020 | 76.14 | 77.27 | 75.33 | 77.23 | 8,959,289 | +0.77(+1.01%) |
Jul 24, 2020 | 77.60 | 78.67 | 76.33 | 76.46 | 7,804,537 | -0.75(-0.97%) |
Jul 23, 2020 | 76.77 | 77.52 | 76.36 | 77.20 | 7,764,356 | -0.03(-0.03%) |
Jul 22, 2020 | 76.30 | 77.41 | 75.41 | 77.23 | 12,162,342 | -0.30(-0.38%) |
Jul 21, 2020 | 73.35 | 77.80 | 73.26 | 77.52 | 17,820,152 | +5.19(+7.18%) |
Jul 20, 2020 | 73.66 | 74.22 | 71.93 | 72.33 | 17,651,922 | -1.63(-2.20%) |
Jul 17, 2020 | 75.00 | 75.59 | 73.72 | 73.96 | 7,031,086 | -0.99(-1.32%) |
Jul 16, 2020 | 75.02 | 75.90 | 74.10 | 74.95 | 5,653,032 | -0.45(-0.60%) |
Jul 15, 2020 | 76.50 | 76.51 | 74.83 | 75.40 | 6,996,150 | +0.46(+0.61%) |
Jul 14, 2020 | 72.43 | 75.16 | 72.14 | 74.95 | 8,769,617 | +2.50(+3.45%) |
Jul 13, 2020 | 72.99 | 73.74 | 71.94 | 72.44 | 8,337,965 | +0.14(+0.20%) |
Jul 10, 2020 | 69.98 | 72.46 | 69.98 | 72.30 | 7,330,281 | +2.11(+3.01%) |
Jul 09, 2020 | 72.93 | 73.22 | 70.14 | 70.19 | 10,411,005 | -3.27(-4.46%) |
Jul 08, 2020 | 73.28 | 74.48 | 72.86 | 73.46 | 7,941,725 | +0.25(+0.34%) |
Jul 07, 2020 | 74.50 | 74.72 | 73.08 | 73.21 | 6,952,455 | -1.92(-2.55%) |
Jul 06, 2020 | 75.92 | 76.56 | 74.49 | 75.13 | 7,953,525 | +0.22(+0.29%) |
Jul 02, 2020 | 75.81 | 76.65 | 74.78 | 74.91 | 6,875,948 | +0.59(+0.79%) |
Jul 01, 2020 | 75.73 | 77.00 | 74.27 | 74.33 | 7,518,899 | -1.37(-1.80%) |
Jun 30, 2020 | 73.46 | 76.34 | 73.26 | 75.69 | 9,741,502 | +1.32(+1.78%) |
Jun 29, 2020 | 73.72 | 75.13 | 73.46 | 74.37 | 8,277,374 | +1.03(+1.40%) |
Jun 26, 2020 | 75.31 | 75.35 | 73.10 | 73.34 | 16,228,213 | -2.33(-3.08%) |
Jun 25, 2020 | 74.06 | 75.93 | 73.94 | 75.67 | 8,718,464 | +1.33(+1.79%) |
Jun 24, 2020 | 76.34 | 76.46 | 73.68 | 74.34 | 10,578,066 | -3.22(-4.16%) |
Jun 23, 2020 | 78.47 | 78.97 | 77.35 | 77.57 | 7,447,644 | -0.13(-0.16%) |
Jun 22, 2020 | 76.62 | 77.78 | 76.00 | 77.69 | 6,998,408 | +0.81(+1.06%) |
Jun 19, 2020 | 80.09 | 80.09 | 76.81 | 76.88 | 17,490,184 | -1.11(-1.42%) |
Jun 18, 2020 | 77.19 | 79.08 | 76.43 | 77.99 | 8,325,987 | +0.34(+0.44%) |
Jun 17, 2020 | 79.59 | 79.74 | 77.62 | 77.65 | 7,091,466 | -2.11(-2.65%) |
Jun 16, 2020 | 80.58 | 81.08 | 77.61 | 79.76 | 10,288,748 | +2.38(+3.07%) |
Jun 15, 2020 | 75.57 | 78.11 | 74.83 | 77.39 | 14,488,522 | -0.98(-1.26%) |
Jun 12, 2020 | 79.42 | 79.44 | 76.35 | 78.37 | 11,237,383 | +2.56(+3.38%) |
Jun 11, 2020 | 78.30 | 79.90 | 75.60 | 75.81 | 17,612,984 | -6.96(-8.41%) |
Jun 10, 2020 | 85.68 | 86.10 | 82.76 | 82.77 | 12,358,382 | -3.35(-3.89%) |
Jun 09, 2020 | 85.42 | 87.31 | 84.68 | 86.13 | 12,665,928 | -1.45(-1.66%) |
Jun 08, 2020 | 87.06 | 87.87 | 85.57 | 87.58 | 13,073,260 | +2.06(+2.41%) |
Jun 05, 2020 | 84.05 | 86.57 | 84.02 | 85.51 | 15,042,396 | +3.84(+4.71%) |
Jun 04, 2020 | 82.10 | 82.19 | 80.72 | 81.67 | 7,511,184 | -0.76(-0.93%) |
Jun 03, 2020 | 81.41 | 82.90 | 81.22 | 82.44 | 9,947,456 | +2.11(+2.63%) |
Jun 02, 2020 | 79.55 | 80.77 | 79.14 | 80.32 | 9,284,468 | +1.61(+2.05%) |
Jun 01, 2020 | 77.14 | 79.61 | 76.44 | 78.71 | 8,658,959 | +0.92(+1.19%) |
May 29, 2020 | 76.51 | 77.95 | 75.72 | 77.79 | 20,060,458 | +0.70(+0.91%) |
May 28, 2020 | 79.41 | 79.65 | 77.02 | 77.08 | 11,357,549 | -2.57(-3.23%) |
May 27, 2020 | 80.31 | 80.32 | 78.13 | 79.65 | 9,218,788 | +0.51(+0.64%) |
May 26, 2020 | 78.46 | 80.03 | 78.07 | 79.14 | 11,110,758 | +2.56(+3.35%) |
May 22, 2020 | 77.57 | 77.70 | 75.89 | 76.58 | 10,094,712 | -1.49(-1.91%) |
May 21, 2020 | 78.69 | 79.20 | 77.43 | 78.08 | 10,409,972 | -0.81(-1.03%) |
May 20, 2020 | 77.19 | 79.29 | 76.50 | 78.89 | 10,796,828 | +2.87(+3.77%) |
May 19, 2020 | 78.49 | 78.58 | 75.95 | 76.02 | 9,133,154 | -2.49(-3.17%) |
May 18, 2020 | 78.38 | 79.23 | 77.58 | 78.51 | 14,507,264 | +3.97(+5.33%) |
May 15, 2020 | 75.78 | 76.96 | 74.26 | 74.54 | 12,096,733 | -0.74(-0.99%) |
May 14, 2020 | 72.97 | 76.02 | 71.91 | 75.28 | 12,772,426 | +1.13(+1.52%) |
May 13, 2020 | 75.16 | 75.24 | 73.00 | 74.15 | 14,609,830 | -2.01(-2.63%) |
May 12, 2020 | 77.86 | 78.61 | 76.08 | 76.16 | 10,461,384 | -1.90(-2.43%) |
May 11, 2020 | 78.76 | 79.09 | 77.90 | 78.06 | 8,489,254 | -1.76(-2.20%) |
May 08, 2020 | 79.42 | 79.89 | 78.64 | 79.81 | 10,290,399 | +2.37(+3.05%) |
May 07, 2020 | 77.73 | 78.63 | 76.84 | 77.45 | 11,663,622 | +2.17(+2.88%) |
May 06, 2020 | 77.62 | 78.13 | 75.05 | 75.28 | 13,331,352 | -2.37(-3.06%) |
May 05, 2020 | 79.00 | 79.67 | 77.48 | 77.66 | 16,273,523 | +1.21(+1.59%) |
May 04, 2020 | 74.20 | 76.59 | 73.31 | 76.44 | 13,387,642 | +1.67(+2.24%) |
May 01, 2020 | 76.50 | 76.95 | 72.77 | 74.77 | 15,849,233 | -2.14(-2.78%) |
Apr 30, 2020 | 78.35 | 80.04 | 75.73 | 76.91 | 14,617,095 | -2.19(-2.77%) |
Apr 29, 2020 | 77.31 | 79.54 | 77.15 | 79.10 | 14,760,795 | +3.94(+5.24%) |
Apr 28, 2020 | 74.86 | 76.04 | 74.26 | 75.17 | 12,732,811 | +0.17(+0.22%) |
Apr 27, 2020 | 72.52 | 75.76 | 71.79 | 75.00 | 14,393,418 | +2.26(+3.10%) |
Apr 24, 2020 | 73.97 | 74.23 | 71.70 | 72.74 | 10,976,641 | +0.18(+0.24%) |
Apr 23, 2020 | 72.15 | 74.22 | 71.39 | 72.56 | 17,014,436 | +1.97(+2.79%) |
Apr 22, 2020 | 71.02 | 71.27 | 69.36 | 70.59 | 12,345,554 | +2.34(+3.43%) |
Apr 21, 2020 | 67.11 | 70.05 | 66.25 | 68.25 | 23,468,960 | -1.61(-2.31%) |
Apr 20, 2020 | 69.10 | 72.73 | 68.63 | 69.86 | 18,829,920 | -3.01(-4.13%) |
Apr 17, 2020 | 67.99 | 73.15 | 67.98 | 72.87 | 19,294,198 | +6.00(+8.98%) |
Apr 16, 2020 | 67.98 | 68.71 | 65.89 | 66.87 | 14,691,294 | -2.09(-3.03%) |
Apr 15, 2020 | 68.13 | 69.71 | 66.31 | 68.96 | 16,724,760 | -1.77(-2.51%) |
Apr 14, 2020 | 71.44 | 72.80 | 70.50 | 70.73 | 17,697,192 | -0.25(-0.35%) |
Apr 13, 2020 | 72.88 | 73.03 | 69.72 | 70.98 | 16,568,416 | +0.50(+0.71%) |
Apr 09, 2020 | 74.19 | 75.17 | 68.15 | 70.48 | 20,392,880 | -1.40(-1.94%) |
Apr 08, 2020 | 68.79 | 72.15 | 68.15 | 71.88 | 14,684,305 | +4.23(+6.25%) |
Apr 07, 2020 | 70.44 | 71.64 | 67.59 | 67.65 | 19,604,930 | +0.44(+0.66%) |
Apr 06, 2020 | 64.37 | 67.67 | 63.13 | 67.21 | 20,732,198 | +4.41(+7.03%) |
Apr 03, 2020 | 65.21 | 66.04 | 61.05 | 62.79 | 17,829,370 | -0.84(-1.33%) |
Apr 02, 2020 | 59.98 | 65.79 | 58.16 | 63.64 | 27,762,032 | +6.32(+11.03%) |
Apr 01, 2020 | 58.11 | 60.43 | 56.52 | 57.32 | 17,175,834 | -3.26(-5.38%) |
Mar 31, 2020 | 61.25 | 62.73 | 59.20 | 60.58 | 22,134,544 | +0.43(+0.71%) |
Mar 30, 2020 | 56.86 | 60.97 | 56.03 | 60.15 | 22,112,060 | +2.65(+4.61%) |
Mar 27, 2020 | 60.29 | 61.48 | 57.27 | 57.50 | 24,415,474 | -6.35(-9.95%) |
Mar 26, 2020 | 58.77 | 64.46 | 56.76 | 63.85 | 28,875,036 | +5.94(+10.26%) |
Mar 25, 2020 | 57.09 | 61.15 | 55.71 | 57.91 | 26,979,318 | +2.27(+4.09%) |
Mar 24, 2020 | 51.40 | 56.56 | 50.43 | 55.64 | 34,920,948 | +10.31(+22.74%) |
Mar 23, 2020 | 48.71 | 49.66 | 44.28 | 45.33 | 28,417,792 | -4.32(-8.71%) |
Mar 20, 2020 | 49.77 | 50.70 | 47.12 | 49.65 | 32,249,182 | +1.67(+3.48%) |
Mar 19, 2020 | 46.20 | 48.90 | 43.14 | 47.98 | 35,729,060 | +1.96(+4.25%) |
Mar 18, 2020 | 55.35 | 55.37 | 45.62 | 46.02 | 29,822,750 | -13.08(-22.12%) |
Mar 17, 2020 | 58.85 | 61.01 | 54.75 | 59.10 | 27,130,634 | +0.83(+1.42%) |
Mar 16, 2020 | 60.67 | 65.62 | 58.26 | 58.27 | 20,971,928 | -11.47(-16.45%) |
Mar 13, 2020 | 66.86 | 69.81 | 61.96 | 69.74 | 28,106,970 | +5.99(+9.39%) |
Mar 12, 2020 | 64.56 | 65.32 | 60.91 | 63.75 | 30,819,006 | -5.66(-8.15%) |
Mar 11, 2020 | 68.74 | 70.93 | 68.34 | 69.41 | 22,025,868 | -1.63(-2.29%) |
Mar 10, 2020 | 72.10 | 72.15 | 67.75 | 71.04 | 27,021,698 | +3.60(+5.34%) |
Mar 09, 2020 | 68.74 | 73.58 | 66.88 | 67.44 | 36,594,856 | -12.25(-15.37%) |
Mar 06, 2020 | 78.30 | 80.31 | 78.10 | 79.69 | 20,170,152 | -1.56(-1.92%) |
Mar 05, 2020 | 80.01 | 81.42 | 79.37 | 81.25 | 15,326,682 | -1.12(-1.36%) |
Mar 04, 2020 | 80.57 | 82.78 | 79.98 | 82.37 | 17,643,930 | +3.46(+4.39%) |
Mar 03, 2020 | 80.92 | 82.33 | 78.06 | 78.91 | 19,755,804 | -1.84(-2.28%) |
Mar 02, 2020 | 78.60 | 80.82 | 77.08 | 80.75 | 17,998,366 | +2.72(+3.48%) |
Feb 28, 2020 | 75.77 | 78.12 | 75.33 | 78.03 | 24,928,750 | -0.66(-0.84%) |
Feb 27, 2020 | 79.98 | 82.10 | 78.65 | 78.69 | 18,878,976 | -3.27(-3.99%) |
Feb 26, 2020 | 84.32 | 84.95 | 81.93 | 81.96 | 14,342,300 | -2.47(-2.93%) |
Feb 25, 2020 | 87.67 | 87.71 | 83.60 | 84.44 | 15,393,482 | -3.10(-3.54%) |
Feb 24, 2020 | 88.37 | 89.42 | 87.30 | 87.54 | 11,409,410 | -3.59(-3.94%) |
Feb 21, 2020 | 91.12 | 91.28 | 90.00 | 91.13 | 7,707,871 | -0.67(-0.73%) |
Feb 20, 2020 | 92.61 | 92.85 | 91.71 | 91.80 | 5,340,338 | -0.78(-0.84%) |
Feb 19, 2020 | 92.39 | 92.88 | 91.87 | 92.58 | 7,039,392 | +0.42(+0.45%) |
Feb 18, 2020 | 91.12 | 92.19 | 90.98 | 92.16 | 5,951,918 | +0.13(+0.15%) |
Feb 14, 2020 | 92.66 | 92.77 | 91.61 | 92.03 | 6,158,713 | -0.24(-0.26%) |
Feb 13, 2020 | 92.03 | 92.82 | 91.91 | 92.27 | 7,248,641 | -0.31(-0.34%) |
Feb 12, 2020 | 92.97 | 93.05 | 92.23 | 92.58 | 6,919,373 | +0.69(+0.75%) |
Feb 11, 2020 | 91.54 | 92.03 | 90.95 | 91.90 | 7,348,890 | +1.17(+1.29%) |
Feb 10, 2020 | 89.69 | 90.73 | 89.51 | 90.72 | 7,270,507 | +0.70(+0.78%) |
Feb 07, 2020 | 90.01 | 90.44 | 89.63 | 90.02 | 5,845,021 | -0.45(-0.50%) |
Feb 06, 2020 | 91.42 | 91.45 | 90.16 | 90.48 | 7,587,238 | -0.65(-0.72%) |
Feb 05, 2020 | 89.47 | 91.44 | 89.34 | 91.13 | 8,364,807 | +2.83(+3.21%) |
Feb 04, 2020 | 88.98 | 89.52 | 88.09 | 88.29 | 11,989,429 | +0.47(+0.54%) |
Feb 03, 2020 | 88.38 | 88.63 | 87.10 | 87.82 | 10,631,746 | -0.71(-0.80%) |
Jan 31, 2020 | 90.74 | 90.90 | 87.92 | 88.53 | 16,578,442 | -3.73(-4.04%) |
Jan 30, 2020 | 90.74 | 92.20 | 90.12 | 92.26 | 10,140,441 | +1.06(+1.16%) |
Jan 29, 2020 | 92.10 | 92.42 | 91.05 | 91.20 | 5,775,236 | -0.62(-0.67%) |
Jan 28, 2020 | 91.71 | 92.24 | 91.53 | 91.82 | 6,984,916 | +0.60(+0.66%) |
Jan 27, 2020 | 91.10 | 91.58 | 90.88 | 91.22 | 9,206,455 | -1.21(-1.31%) |
Jan 24, 2020 | 93.20 | 93.36 | 92.01 | 92.43 | 8,374,234 | -1.03(-1.11%) |
Jan 23, 2020 | 92.88 | 93.78 | 92.43 | 93.46 | 9,690,619 | +0.17(+0.18%) |
Jan 22, 2020 | 93.46 | 93.81 | 92.93 | 93.29 | 6,763,701 | -0.34(-0.36%) |
Jan 21, 2020 | 95.11 | 95.15 | 93.52 | 93.63 | 10,249,429 | -1.88(-1.96%) |
Jan 17, 2020 | 96.69 | 96.92 | 95.46 | 95.51 | 9,543,359 | -1.08(-1.12%) |
Jan 16, 2020 | 96.32 | 96.91 | 96.23 | 96.59 | 8,497,726 | +0.63(+0.65%) |
Jan 15, 2020 | 96.10 | 96.19 | 95.57 | 95.96 | 7,029,462 | -0.14(-0.15%) |
Jan 14, 2020 | 96.27 | 96.58 | 95.61 | 96.10 | 8,699,839 | -0.30(-0.31%) |
Jan 13, 2020 | 96.24 | 96.61 | 95.92 | 96.40 | 8,285,499 | +0.18(+0.19%) |
Jan 10, 2020 | 97.11 | 97.25 | 96.19 | 96.22 | 7,739,268 | -0.88(-0.91%) |
Jan 09, 2020 | 97.17 | 97.44 | 96.00 | 97.10 | 8,888,879 | -0.16(-0.16%) |
Jan 08, 2020 | 97.96 | 98.41 | 97.22 | 97.26 | 8,829,090 | -1.12(-1.13%) |
Jan 07, 2020 | 98.35 | 98.94 | 97.32 | 98.38 | 9,511,302 | -1.28(-1.29%) |
Jan 06, 2020 | 100.19 | 100.54 | 99.43 | 99.66 | 12,044,403 | -0.34(-0.34%) |
Jan 03, 2020 | 100.63 | 101.41 | 99.77 | 100.00 | 7,697,760 | -0.35(-0.35%) |