Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 131.10 | 131.53 | 127.98 | 127.99 | 558,200 | -3.43(-2.61%) |
Jan 28, 2021 | 137.20 | 138.19 | 131.20 | 131.42 | 647,449 | -4.78(-3.51%) |
Jan 27, 2021 | 137.38 | 139.24 | 128.51 | 136.20 | 778,050 | -3.12(-2.24%) |
Jan 26, 2021 | 139.07 | 140.75 | 137.36 | 139.32 | 481,370 | +0.70(+0.50%) |
Jan 25, 2021 | 141.46 | 142.76 | 137.01 | 138.62 | 608,685 | -1.07(-0.77%) |
Jan 22, 2021 | 136.02 | 139.81 | 135.55 | 139.69 | 408,000 | +3.13(+2.29%) |
Jan 21, 2021 | 136.01 | 136.91 | 133.81 | 136.56 | 460,045 | +1.37(+1.01%) |
Jan 20, 2021 | 133.47 | 135.32 | 132.99 | 135.19 | 596,867 | +3.01(+2.28%) |
Jan 19, 2021 | 130.77 | 133.25 | 130.63 | 132.18 | 455,910 | +3.07(+2.38%) |
Jan 15, 2021 | 129.50 | 132.08 | 128.50 | 129.11 | 932,100 | -1.04(-0.80%) |
Jan 14, 2021 | 128.39 | 130.96 | 128.33 | 130.15 | 337,130 | +2.14(+1.67%) |
Jan 13, 2021 | 128.00 | 128.94 | 127.16 | 128.01 | 270,133 | +0.01(+0.01%) |
Jan 12, 2021 | 127.51 | 128.92 | 126.05 | 128.00 | 1,621,697 | +0.84(+0.66%) |
Jan 11, 2021 | 125.34 | 128.35 | 124.54 | 127.16 | 234,178 | +0.89(+0.70%) |
Jan 08, 2021 | 125.43 | 127.24 | 124.20 | 126.27 | 279,700 | +2.09(+1.68%) |
Jan 07, 2021 | 121.48 | 124.86 | 121.48 | 124.18 | 267,021 | +3.29(+2.72%) |
Jan 06, 2021 | 123.09 | 123.63 | 118.24 | 120.89 | 512,582 | -3.41(-2.74%) |
Jan 05, 2021 | 123.52 | 126.29 | 123.04 | 124.30 | 287,684 | +0.37(+0.30%) |
Jan 04, 2021 | 126.90 | 127.00 | 121.17 | 123.93 | 322,868 | -2.60(-2.05%) |
Dec 31, 2020 | 126.53 | 126.53 | 126.53 | 414,134 | -1.35(-1.06%) | |
Dec 30, 2020 | 126.14 | 129.61 | 125.49 | 127.88 | 414,134 | +2.31(+1.84%) |
Dec 29, 2020 | 127.80 | 128.32 | 124.03 | 125.57 | 233,701 | -1.36(-1.07%) |
Dec 28, 2020 | 130.00 | 130.43 | 126.42 | 126.93 | 702,367 | -1.20(-0.94%) |
Dec 24, 2020 | 128.41 | 129.54 | 127.51 | 128.13 | 99,900 | -0.46(-0.36%) |
Dec 23, 2020 | 130.16 | 130.59 | 128.03 | 128.59 | 305,877 | -0.40(-0.31%) |
Dec 22, 2020 | 126.53 | 129.40 | 126.41 | 128.99 | 308,252 | +3.13(+2.49%) |
Dec 21, 2020 | 122.14 | 126.12 | 121.98 | 125.86 | 332,293 | +1.91(+1.54%) |
Dec 18, 2020 | 123.24 | 124.62 | 120.80 | 123.95 | 773,100 | +0.97(+0.79%) |
Dec 17, 2020 | 120.71 | 123.00 | 119.86 | 122.98 | 411,308 | +3.31(+2.77%) |
Dec 16, 2020 | 121.78 | 122.37 | 119.22 | 119.67 | 593,626 | -1.74(-1.43%) |
Dec 15, 2020 | 120.21 | 121.69 | 118.66 | 121.41 | 376,323 | +1.32(+1.10%) |
Dec 14, 2020 | 117.31 | 121.11 | 117.31 | 120.09 | 854,916 | +3.23(+2.76%) |
Dec 11, 2020 | 115.62 | 117.39 | 114.67 | 116.86 | 255,600 | +1.53(+1.33%) |
Dec 10, 2020 | 113.00 | 115.60 | 111.93 | 115.33 | 377,762 | +2.33(+2.06%) |
Dec 09, 2020 | 115.12 | 115.48 | 112.34 | 113.00 | 426,925 | -1.73(-1.51%) |
Dec 08, 2020 | 113.67 | 116.02 | 112.35 | 114.73 | 568,998 | +0.63(+0.55%) |
Dec 07, 2020 | 116.86 | 116.86 | 112.90 | 114.10 | 443,332 | -2.40(-2.06%) |
Dec 04, 2020 | 117.44 | 119.97 | 116.42 | 116.50 | 577,900 | -0.35(-0.30%) |
Dec 03, 2020 | 114.29 | 117.67 | 114.22 | 116.85 | 397,003 | +3.02(+2.65%) |
Dec 02, 2020 | 112.67 | 115.94 | 111.82 | 113.83 | 460,818 | +0.51(+0.45%) |
Dec 01, 2020 | 113.83 | 114.21 | 110.23 | 113.32 | 805,855 | -0.05(-0.04%) |
Nov 30, 2020 | 114.92 | 116.22 | 112.94 | 113.37 | 543,623 | -1.73(-1.50%) |
Nov 27, 2020 | 116.64 | 116.84 | 114.90 | 115.10 | 224,700 | -0.90(-0.78%) |
Nov 25, 2020 | 115.17 | 116.39 | 114.72 | 116.00 | 348,000 | +1.07(+0.93%) |
Nov 24, 2020 | 116.21 | 116.22 | 112.66 | 114.93 | 372,549 | -0.29(-0.25%) |
Nov 23, 2020 | 114.42 | 116.95 | 113.57 | 115.22 | 382,128 | +1.79(+1.58%) |
Nov 20, 2020 | 112.15 | 115.64 | 111.97 | 113.43 | 483,900 | +1.13(+1.01%) |
Nov 19, 2020 | 109.00 | 112.38 | 107.46 | 112.30 | 387,356 | +3.08(+2.82%) |
Nov 18, 2020 | 107.31 | 109.91 | 105.89 | 109.22 | 546,045 | +2.30(+2.15%) |
Nov 17, 2020 | 105.64 | 107.22 | 105.05 | 106.92 | 416,709 | +0.71(+0.67%) |
Nov 16, 2020 | 104.53 | 108.30 | 103.62 | 106.21 | 500,373 | +1.62(+1.55%) |
Nov 13, 2020 | 105.38 | 105.73 | 103.01 | 104.59 | 437,600 | -0.41(-0.39%) |
Nov 12, 2020 | 106.35 | 106.79 | 104.08 | 105.00 | 1,129,532 | -0.77(-0.73%) |
Nov 11, 2020 | 106.91 | 108.49 | 104.22 | 105.77 | 361,077 | -0.11(-0.10%) |
Nov 10, 2020 | 103.51 | 106.64 | 99.30 | 105.88 | 382,303 | +2.16(+2.08%) |
Nov 09, 2020 | 102.91 | 109.27 | 102.55 | 103.72 | 559,566 | +0.67(+0.65%) |
Nov 06, 2020 | 100.71 | 103.90 | 98.05 | 103.05 | 350,300 | +2.34(+2.32%) |
Nov 05, 2020 | 97.60 | 101.69 | 97.45 | 100.71 | 703,960 | +3.71(+3.82%) |
Nov 04, 2020 | 95.13 | 98.99 | 94.62 | 97.00 | 460,891 | +3.41(+3.64%) |
Nov 03, 2020 | 90.38 | 93.89 | 90.36 | 93.59 | 373,743 | +3.94(+4.39%) |
Nov 02, 2020 | 91.66 | 92.47 | 88.27 | 89.65 | 332,854 | -1.59(-1.74%) |
Oct 30, 2020 | 92.48 | 93.51 | 90.17 | 91.24 | 328,700 | -1.91(-2.05%) |
Oct 29, 2020 | 92.03 | 93.79 | 90.69 | 93.15 | 304,300 | +1.42(+1.55%) |
Oct 28, 2020 | 92.59 | 93.03 | 90.86 | 91.73 | 291,292 | -2.29(-2.44%) |
Oct 27, 2020 | 94.53 | 95.16 | 93.79 | 94.02 | 170,332 | +0.02(+0.02%) |
Oct 26, 2020 | 94.60 | 94.83 | 90.48 | 94.00 | 602,543 | -1.50(-1.57%) |
Oct 23, 2020 | 96.27 | 96.53 | 94.88 | 95.50 | 166,900 | -0.45(-0.47%) |
Oct 22, 2020 | 94.89 | 96.24 | 93.44 | 95.95 | 260,819 | +1.06(+1.12%) |
Oct 21, 2020 | 96.08 | 96.78 | 94.40 | 94.89 | 215,657 | -0.92(-0.96%) |
Oct 20, 2020 | 96.40 | 97.77 | 95.56 | 95.81 | 161,454 | -0.33(-0.34%) |
Oct 19, 2020 | 97.72 | 98.38 | 95.89 | 96.14 | 473,281 | -0.74(-0.76%) |
Oct 16, 2020 | 96.52 | 98.17 | 96.52 | 96.88 | 186,300 | +0.63(+0.65%) |
Oct 15, 2020 | 95.09 | 96.57 | 94.58 | 96.25 | 187,396 | -0.61(-0.63%) |
Oct 14, 2020 | 99.52 | 99.52 | 96.07 | 96.86 | 205,570 | -2.00(-2.02%) |
Oct 13, 2020 | 98.28 | 99.66 | 97.67 | 98.86 | 195,414 | +0.40(+0.41%) |
Oct 12, 2020 | 98.81 | 99.27 | 97.05 | 98.46 | 235,896 | +0.62(+0.63%) |
Oct 09, 2020 | 98.58 | 98.86 | 96.91 | 97.84 | 497,300 | -0.02(-0.02%) |
Oct 08, 2020 | 99.47 | 99.47 | 97.59 | 97.86 | 992,425 | -0.26(-0.26%) |
Oct 07, 2020 | 97.17 | 98.43 | 97.17 | 98.12 | 284,694 | +1.55(+1.61%) |
Oct 06, 2020 | 94.63 | 98.21 | 94.26 | 96.57 | 446,101 | +2.53(+2.69%) |
Oct 05, 2020 | 92.53 | 95.20 | 92.53 | 94.04 | 377,117 | +1.96(+2.13%) |
Oct 02, 2020 | 91.84 | 93.78 | 90.83 | 92.08 | 202,600 | -1.69(-1.80%) |
Oct 01, 2020 | 92.30 | 94.00 | 91.68 | 93.77 | 310,172 | +2.51(+2.75%) |
Sep 30, 2020 | 91.34 | 93.34 | 90.47 | 91.26 | 355,919 | -0.39(-0.43%) |
Sep 29, 2020 | 92.96 | 93.61 | 91.36 | 91.65 | 219,747 | -1.24(-1.33%) |
Sep 28, 2020 | 93.53 | 94.24 | 91.73 | 92.89 | 359,138 | +0.05(+0.05%) |
Sep 25, 2020 | 89.38 | 93.58 | 89.10 | 92.84 | 220,600 | +3.07(+3.42%) |
Sep 24, 2020 | 89.52 | 91.15 | 88.32 | 89.77 | 468,917 | +0.01(+0.01%) |
Sep 23, 2020 | 93.01 | 93.33 | 89.63 | 89.76 | 303,416 | -3.67(-3.93%) |
Sep 22, 2020 | 92.73 | 93.47 | 90.45 | 93.43 | 355,029 | +1.54(+1.68%) |
Sep 21, 2020 | 88.57 | 92.31 | 87.83 | 91.89 | 437,352 | +2.33(+2.60%) |
Sep 18, 2020 | 88.37 | 90.03 | 87.72 | 89.56 | 773,900 | +1.90(+2.17%) |
Sep 17, 2020 | 87.25 | 88.78 | 86.17 | 87.66 | 428,375 | -0.74(-0.84%) |
Sep 16, 2020 | 88.93 | 89.71 | 88.21 | 88.40 | 600,914 | -0.04(-0.05%) |
Sep 15, 2020 | 88.71 | 91.32 | 87.88 | 88.44 | 313,994 | +0.73(+0.83%) |
Sep 14, 2020 | 87.08 | 88.79 | 87.06 | 87.71 | 322,438 | +2.05(+2.39%) |
Sep 11, 2020 | 88.65 | 88.65 | 83.97 | 85.66 | 656,300 | -2.24(-2.55%) |
Sep 10, 2020 | 91.12 | 92.15 | 87.14 | 87.90 | 437,005 | -2.18(-2.42%) |
Sep 09, 2020 | 90.67 | 91.38 | 89.26 | 90.08 | 413,653 | +0.79(+0.88%) |
Sep 08, 2020 | 89.40 | 91.52 | 88.81 | 89.29 | 525,113 | -3.46(-3.73%) |
Sep 04, 2020 | 95.07 | 95.23 | 89.06 | 92.75 | 339,900 | -1.77(-1.87%) |
Sep 03, 2020 | 98.66 | 98.66 | 93.51 | 94.52 | 608,147 | -5.11(-5.13%) |
Sep 02, 2020 | 101.20 | 101.74 | 98.30 | 99.63 | 618,840 | -0.31(-0.31%) |
Sep 01, 2020 | 97.47 | 101.21 | 97.12 | 99.94 | 473,311 | +2.65(+2.72%) |
Aug 31, 2020 | 97.48 | 98.61 | 97.12 | 97.29 | 382,690 | -0.23(-0.24%) |
Aug 28, 2020 | 98.77 | 99.40 | 96.69 | 97.52 | 369,100 | -0.38(-0.39%) |
Aug 27, 2020 | 98.15 | 98.40 | 96.16 | 97.90 | 442,573 | +0.57(+0.59%) |
Aug 26, 2020 | 95.87 | 98.20 | 95.87 | 97.33 | 382,539 | +1.70(+1.78%) |
Aug 25, 2020 | 95.71 | 96.55 | 95.12 | 95.63 | 370,462 | -0.41(-0.43%) |
Aug 24, 2020 | 99.12 | 99.12 | 95.46 | 96.04 | 261,850 | -1.59(-1.63%) |
Aug 21, 2020 | 98.05 | 98.57 | 97.25 | 97.63 | 416,500 | -0.78(-0.79%) |
Aug 20, 2020 | 96.74 | 99.71 | 96.66 | 98.41 | 275,533 | +0.78(+0.80%) |
Aug 19, 2020 | 99.15 | 99.53 | 97.34 | 97.63 | 273,571 | -0.75(-0.76%) |
Aug 18, 2020 | 98.65 | 98.74 | 97.12 | 98.38 | 203,082 | +0.24(+0.24%) |
Aug 17, 2020 | 96.92 | 99.39 | 96.39 | 98.14 | 281,858 | +1.68(+1.74%) |
Aug 14, 2020 | 97.62 | 97.98 | 95.73 | 96.46 | 353,600 | -1.34(-1.37%) |
Aug 13, 2020 | 95.54 | 99.00 | 94.86 | 97.80 | 227,904 | +2.40(+2.52%) |
Aug 12, 2020 | 94.71 | 96.16 | 94.16 | 95.40 | 301,894 | +1.88(+2.01%) |
Aug 11, 2020 | 91.49 | 94.45 | 90.36 | 93.52 | 587,628 | +0.52(+0.56%) |
Aug 10, 2020 | 91.10 | 96.03 | 91.10 | 93.00 | 961,300 | -6.80(-6.81%) |
Aug 07, 2020 | 102.85 | 103.48 | 97.38 | 99.80 | 515,300 | -2.74(-2.67%) |
Aug 06, 2020 | 102.81 | 106.44 | 101.83 | 102.54 | 758,597 | +3.07(+3.09%) |
Aug 05, 2020 | 98.43 | 100.34 | 97.56 | 99.47 | 495,325 | +2.06(+2.11%) |
Aug 04, 2020 | 98.18 | 99.71 | 96.85 | 97.41 | 474,715 | -0.77(-0.78%) |
Aug 03, 2020 | 94.64 | 98.35 | 93.67 | 98.18 | 675,828 | +4.13(+4.39%) |
Jul 31, 2020 | 93.67 | 94.08 | 90.77 | 94.05 | 456,000 | +0.65(+0.70%) |
Jul 30, 2020 | 93.55 | 94.55 | 91.29 | 93.40 | 377,519 | -1.71(-1.80%) |
Jul 29, 2020 | 94.67 | 96.10 | 94.15 | 95.11 | 578,755 | +0.98(+1.04%) |
Jul 28, 2020 | 94.06 | 95.07 | 92.84 | 94.13 | 494,514 | -0.32(-0.34%) |
Jul 27, 2020 | 92.74 | 94.76 | 92.26 | 94.45 | 256,578 | +2.08(+2.25%) |
Jul 24, 2020 | 92.82 | 93.39 | 91.11 | 92.37 | 397,900 | -1.51(-1.61%) |
Jul 23, 2020 | 93.90 | 96.67 | 93.22 | 93.88 | 399,912 | -0.47(-0.50%) |
Jul 22, 2020 | 93.05 | 94.71 | 92.66 | 94.35 | 419,527 | +1.17(+1.26%) |
Jul 21, 2020 | 95.00 | 95.00 | 92.46 | 93.18 | 331,879 | -0.61(-0.65%) |
Jul 20, 2020 | 90.07 | 94.43 | 90.07 | 93.79 | 463,427 | +3.61(+4.00%) |
Jul 17, 2020 | 88.82 | 90.85 | 88.20 | 90.18 | 562,200 | +2.06(+2.34%) |
Jul 16, 2020 | 88.83 | 89.08 | 86.69 | 88.12 | 325,506 | -1.11(-1.24%) |
Jul 15, 2020 | 88.52 | 89.74 | 87.56 | 89.23 | 403,518 | +1.67(+1.91%) |
Jul 14, 2020 | 86.00 | 87.66 | 83.52 | 87.56 | 507,067 | +0.96(+1.11%) |
Jul 13, 2020 | 92.00 | 92.00 | 86.47 | 86.60 | 425,739 | -4.80(-5.25%) |
Jul 10, 2020 | 93.38 | 94.05 | 91.16 | 91.40 | 575,400 | -2.26(-2.41%) |
Jul 09, 2020 | 92.00 | 93.98 | 89.96 | 93.66 | 683,860 | +2.12(+2.32%) |
Jul 08, 2020 | 89.01 | 91.62 | 88.68 | 91.54 | 418,893 | +2.81(+3.17%) |
Jul 07, 2020 | 89.32 | 91.93 | 88.36 | 88.73 | 437,280 | -1.32(-1.47%) |
Jul 06, 2020 | 89.75 | 91.20 | 88.68 | 90.05 | 680,871 | +2.23(+2.54%) |
Jul 02, 2020 | 88.74 | 89.00 | 86.63 | 87.82 | 278,200 | +0.18(+0.21%) |
Jul 01, 2020 | 85.46 | 88.56 | 85.46 | 87.64 | 321,967 | +1.85(+2.16%) |
Jun 30, 2020 | 84.62 | 86.17 | 83.94 | 85.79 | 739,543 | +0.87(+1.02%) |
Jun 29, 2020 | 84.71 | 85.55 | 81.99 | 84.92 | 544,140 | +0.71(+0.84%) |
Jun 26, 2020 | 86.44 | 87.27 | 83.75 | 84.21 | 941,200 | -2.50(-2.88%) |
Jun 25, 2020 | 83.80 | 86.99 | 83.75 | 86.71 | 617,852 | +2.82(+3.36%) |
Jun 24, 2020 | 81.91 | 84.39 | 81.50 | 83.89 | 559,398 | +1.78(+2.17%) |
Jun 23, 2020 | 84.64 | 84.99 | 82.08 | 82.11 | 302,012 | -1.55(-1.85%) |
Jun 22, 2020 | 80.18 | 84.00 | 79.86 | 83.66 | 388,359 | +3.12(+3.87%) |
Jun 19, 2020 | 81.96 | 82.79 | 79.88 | 80.54 | 665,700 | -0.77(-0.95%) |
Jun 18, 2020 | 79.35 | 81.36 | 78.13 | 81.31 | 903,377 | +1.62(+2.03%) |
Jun 17, 2020 | 80.88 | 81.12 | 79.25 | 79.69 | 274,116 | -0.49(-0.61%) |
Jun 16, 2020 | 81.10 | 81.58 | 78.20 | 80.18 | 524,172 | +1.75(+2.23%) |
Jun 15, 2020 | 76.53 | 79.51 | 76.53 | 78.43 | 742,057 | -0.03(-0.04%) |
Jun 12, 2020 | 81.16 | 81.50 | 76.20 | 78.46 | 412,100 | -0.39(-0.49%) |
Jun 11, 2020 | 79.24 | 80.15 | 78.20 | 78.85 | 604,831 | -2.84(-3.48%) |
Jun 10, 2020 | 83.87 | 84.33 | 81.39 | 81.69 | 452,428 | -2.01(-2.40%) |
Jun 09, 2020 | 83.78 | 84.68 | 82.20 | 83.70 | 341,902 | -0.58(-0.69%) |
Jun 08, 2020 | 84.46 | 84.64 | 82.33 | 84.28 | 332,480 | +0.18(+0.21%) |
Jun 05, 2020 | 82.58 | 85.16 | 81.38 | 84.10 | 411,300 | +1.61(+1.95%) |
Jun 04, 2020 | 83.97 | 84.72 | 81.65 | 82.49 | 359,660 | -2.56(-3.01%) |
Jun 03, 2020 | 85.00 | 85.46 | 83.68 | 85.05 | 256,331 | +0.74(+0.88%) |
Jun 02, 2020 | 84.48 | 84.70 | 82.35 | 84.31 | 262,155 | +0.14(+0.17%) |
Jun 01, 2020 | 82.11 | 84.99 | 82.01 | 84.17 | 338,383 | +1.55(+1.88%) |
May 29, 2020 | 82.51 | 83.56 | 81.29 | 82.62 | 393,100 | -0.14(-0.17%) |
May 28, 2020 | 83.87 | 85.38 | 82.35 | 82.76 | 451,901 | -0.79(-0.95%) |
May 27, 2020 | 83.68 | 83.98 | 81.55 | 83.55 | 580,759 | +0.87(+1.05%) |
May 26, 2020 | 84.03 | 84.20 | 81.64 | 82.68 | 516,295 | +0.84(+1.03%) |
May 22, 2020 | 81.05 | 82.78 | 80.56 | 81.84 | 351,200 | +1.68(+2.10%) |
May 21, 2020 | 79.98 | 81.31 | 78.99 | 80.16 | 447,957 | +0.33(+0.41%) |
May 20, 2020 | 81.19 | 81.25 | 78.45 | 79.83 | 683,244 | -0.12(-0.15%) |
May 19, 2020 | 83.10 | 84.00 | 79.83 | 79.95 | 406,578 | -3.19(-3.84%) |
May 18, 2020 | 82.26 | 84.62 | 81.60 | 83.14 | 1,032,568 | +3.06(+3.82%) |
May 15, 2020 | 81.82 | 82.25 | 79.66 | 80.08 | 672,100 | -2.11(-2.57%) |
May 14, 2020 | 77.16 | 82.63 | 75.67 | 82.19 | 1,752,069 | +4.03(+5.16%) |
May 13, 2020 | 76.22 | 79.15 | 75.67 | 78.16 | 2,388,775 | -0.56(-0.71%) |
May 12, 2020 | 78.64 | 81.42 | 78.04 | 78.72 | 687,461 | -2.72(-3.34%) |
May 11, 2020 | 81.17 | 82.90 | 80.62 | 81.44 | 470,389 | -1.36(-1.64%) |
May 08, 2020 | 86.14 | 86.14 | 81.71 | 82.80 | 750,200 | -1.63(-1.93%) |
May 07, 2020 | 83.55 | 86.35 | 79.06 | 84.43 | 528,276 | +2.41(+2.94%) |
May 06, 2020 | 80.15 | 83.66 | 79.81 | 82.02 | 558,465 | +2.28(+2.86%) |
May 05, 2020 | 78.99 | 81.76 | 78.16 | 79.74 | 331,753 | +2.31(+2.98%) |
May 04, 2020 | 76.58 | 78.06 | 75.45 | 77.43 | 516,634 | -0.64(-0.82%) |
May 01, 2020 | 77.89 | 79.61 | 75.97 | 78.07 | 477,800 | -1.65(-2.07%) |
Apr 30, 2020 | 79.90 | 81.84 | 77.86 | 79.72 | 676,465 | -1.48(-1.82%) |
Apr 29, 2020 | 79.00 | 83.09 | 76.38 | 81.20 | 904,054 | +7.06(+9.52%) |
Apr 28, 2020 | 76.02 | 76.30 | 71.60 | 74.14 | 445,070 | -0.40(-0.54%) |
Apr 27, 2020 | 71.59 | 75.28 | 71.30 | 74.54 | 666,227 | +3.64(+5.13%) |
Apr 24, 2020 | 68.70 | 71.26 | 68.09 | 70.90 | 314,600 | +2.39(+3.49%) |
Apr 23, 2020 | 67.79 | 70.52 | 67.79 | 68.51 | 360,700 | +0.07(+0.10%) |
Apr 22, 2020 | 67.43 | 69.53 | 66.87 | 68.44 | 270,919 | +2.91(+4.44%) |
Apr 21, 2020 | 67.53 | 68.54 | 64.99 | 65.53 | 299,574 | -3.90(-5.62%) |
Apr 20, 2020 | 67.58 | 72.14 | 67.58 | 69.43 | 517,904 | +0.69(+1.00%) |
Apr 17, 2020 | 68.21 | 68.79 | 66.97 | 68.74 | 380,900 | +2.27(+3.42%) |
Apr 16, 2020 | 66.53 | 67.60 | 65.01 | 66.47 | 283,305 | +0.33(+0.50%) |
Apr 15, 2020 | 66.01 | 67.78 | 65.52 | 66.14 | 511,964 | -1.89(-2.78%) |
Apr 14, 2020 | 65.04 | 68.68 | 65.04 | 68.03 | 435,249 | +5.08(+8.07%) |
Apr 13, 2020 | 65.68 | 65.68 | 62.64 | 62.95 | 922,852 | -3.39(-5.11%) |
Apr 09, 2020 | 65.00 | 68.20 | 63.95 | 66.34 | 381,900 | +2.28(+3.56%) |
Apr 08, 2020 | 60.78 | 64.99 | 59.61 | 64.06 | 409,086 | +4.29(+7.18%) |
Apr 07, 2020 | 63.92 | 64.10 | 59.06 | 59.77 | 526,458 | -1.82(-2.96%) |
Apr 06, 2020 | 58.98 | 61.84 | 58.05 | 61.59 | 476,703 | +5.38(+9.57%) |
Apr 03, 2020 | 55.50 | 57.95 | 54.29 | 56.21 | 468,900 | +0.26(+0.46%) |
Apr 02, 2020 | 53.65 | 56.86 | 51.69 | 55.95 | 392,461 | +1.33(+2.44%) |
Apr 01, 2020 | 56.61 | 57.68 | 53.14 | 54.62 | 649,455 | -4.44(-7.52%) |
Mar 31, 2020 | 61.05 | 61.92 | 58.29 | 59.06 | 713,083 | -2.38(-3.87%) |
Mar 30, 2020 | 59.24 | 62.51 | 58.68 | 61.44 | 580,338 | +2.53(+4.29%) |
Mar 27, 2020 | 61.10 | 62.08 | 58.22 | 58.91 | 363,800 | -3.77(-6.01%) |
Mar 26, 2020 | 57.85 | 66.38 | 57.85 | 62.68 | 757,058 | +4.89(+8.46%) |
Mar 25, 2020 | 56.69 | 60.01 | 55.07 | 57.79 | 702,519 | +1.19(+2.10%) |
Mar 24, 2020 | 53.85 | 59.91 | 53.85 | 56.60 | 594,746 | +4.75(+9.16%) |
Mar 23, 2020 | 55.31 | 58.60 | 49.63 | 51.85 | 555,040 | -3.46(-6.26%) |
Mar 20, 2020 | 57.12 | 61.13 | 54.53 | 55.31 | 1,126,000 | -1.15(-2.04%) |
Mar 19, 2020 | 52.22 | 57.94 | 49.46 | 56.46 | 750,860 | +4.03(+7.69%) |
Mar 18, 2020 | 56.64 | 57.74 | 49.38 | 52.43 | 945,414 | -8.78(-14.34%) |
Mar 17, 2020 | 51.29 | 61.24 | 47.17 | 61.21 | 1,278,365 | +10.58(+20.90%) |
Mar 16, 2020 | 58.55 | 61.17 | 50.03 | 50.63 | 875,333 | -14.42(-22.17%) |
Mar 13, 2020 | 66.01 | 66.98 | 58.65 | 65.05 | 972,100 | +1.04(+1.62%) |
Mar 12, 2020 | 63.41 | 64.96 | 59.68 | 64.01 | 782,297 | -3.29(-4.89%) |
Mar 11, 2020 | 67.65 | 68.64 | 64.94 | 67.30 | 831,680 | -1.94(-2.80%) |
Mar 10, 2020 | 69.70 | 70.06 | 65.18 | 69.24 | 1,042,204 | +1.54(+2.27%) |
Mar 09, 2020 | 64.07 | 68.28 | 62.03 | 67.70 | 1,381,167 | -2.05(-2.94%) |
Mar 06, 2020 | 70.62 | 71.97 | 67.88 | 69.75 | 455,200 | -2.87(-3.95%) |
Mar 05, 2020 | 74.41 | 75.72 | 71.47 | 72.62 | 418,663 | -3.58(-4.70%) |
Mar 04, 2020 | 77.25 | 77.43 | 71.88 | 76.20 | 855,429 | +0.23(+0.30%) |
Mar 03, 2020 | 78.17 | 79.06 | 74.68 | 75.97 | 420,202 | -1.97(-2.53%) |
Mar 02, 2020 | 76.25 | 77.96 | 73.66 | 77.94 | 618,506 | +2.57(+3.41%) |
Feb 28, 2020 | 72.86 | 76.17 | 72.65 | 75.37 | 704,200 | -0.49(-0.65%) |
Feb 27, 2020 | 75.97 | 77.81 | 74.28 | 75.86 | 681,209 | -2.10(-2.69%) |
Feb 26, 2020 | 79.79 | 81.90 | 77.76 | 77.96 | 620,793 | -1.83(-2.29%) |
Feb 25, 2020 | 83.69 | 84.04 | 78.64 | 79.79 | 729,966 | -3.45(-4.14%) |
Feb 24, 2020 | 81.50 | 83.76 | 80.71 | 83.24 | 484,566 | -1.53(-1.80%) |
Feb 21, 2020 | 88.73 | 88.73 | 83.48 | 84.77 | 700,300 | -4.35(-4.88%) |
Feb 20, 2020 | 86.05 | 93.90 | 86.05 | 89.12 | 1,539,085 | +1.33(+1.51%) |
Feb 19, 2020 | 87.40 | 88.75 | 86.74 | 87.79 | 346,125 | +0.50(+0.57%) |
Feb 18, 2020 | 87.80 | 87.98 | 86.38 | 87.29 | 285,972 | -0.69(-0.78%) |
Feb 14, 2020 | 88.14 | 88.86 | 87.32 | 87.98 | 169,500 | +0.04(+0.05%) |
Feb 13, 2020 | 86.60 | 87.98 | 86.60 | 87.94 | 169,940 | +0.73(+0.84%) |
Feb 12, 2020 | 86.62 | 88.09 | 84.58 | 87.21 | 290,456 | +0.99(+1.15%) |
Feb 11, 2020 | 88.75 | 88.98 | 85.90 | 86.22 | 236,008 | -1.81(-2.06%) |
Feb 10, 2020 | 85.73 | 88.07 | 85.73 | 88.03 | 184,013 | +1.95(+2.27%) |
Feb 07, 2020 | 85.77 | 87.49 | 85.14 | 86.08 | 456,400 | +0.17(+0.20%) |
Feb 06, 2020 | 85.61 | 86.22 | 84.46 | 85.91 | 194,015 | +0.51(+0.60%) |
Feb 05, 2020 | 90.00 | 90.00 | 84.25 | 85.40 | 590,437 | -3.67(-4.12%) |
Feb 04, 2020 | 87.94 | 89.87 | 87.01 | 89.07 | 383,569 | +2.22(+2.56%) |