Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 111.58 | 111.74 | 110.29 | 110.38 | 8,409,009 | -2.23(-1.98%) |
Apr 29, 2021 | 114.14 | 114.25 | 111.20 | 112.61 | 9,339,221 | -0.53(-0.47%) |
Apr 28, 2021 | 113.46 | 113.86 | 112.26 | 113.14 | 6,845,576 | -1.52(-1.33%) |
Apr 27, 2021 | 114.88 | 115.02 | 113.36 | 114.66 | 5,806,122 | -0.24(-0.21%) |
Apr 26, 2021 | 113.46 | 114.92 | 112.89 | 114.90 | 8,926,142 | +2.72(+2.43%) |
Apr 23, 2021 | 110.23 | 112.25 | 109.61 | 112.17 | 8,870,036 | +3.14(+2.88%) |
Apr 22, 2021 | 111.10 | 111.10 | 108.17 | 109.03 | 7,834,545 | -1.97(-1.77%) |
Apr 21, 2021 | 108.26 | 111.09 | 107.57 | 111.00 | 8,946,165 | +2.32(+2.13%) |
Apr 20, 2021 | 109.72 | 110.42 | 108.31 | 108.69 | 9,821,048 | -0.42(-0.39%) |
Apr 19, 2021 | 111.57 | 112.40 | 108.92 | 109.11 | 13,322,933 | -3.25(-2.90%) |
Apr 16, 2021 | 112.69 | 114.03 | 111.42 | 112.36 | 10,060,308 | +0.46(+0.41%) |
Apr 15, 2021 | 115.07 | 115.35 | 110.21 | 111.90 | 19,770,038 | -2.35(-2.06%) |
Apr 14, 2021 | 115.34 | 115.76 | 113.93 | 114.25 | 10,031,895 | -0.41(-0.35%) |
Apr 13, 2021 | 115.73 | 116.20 | 113.79 | 114.66 | 8,863,252 | +0.35(+0.31%) |
Apr 12, 2021 | 115.55 | 115.79 | 112.74 | 114.31 | 10,422,455 | -1.80(-1.55%) |
Apr 09, 2021 | 116.06 | 116.71 | 115.07 | 116.11 | 8,794,414 | -0.60(-0.51%) |
Apr 08, 2021 | 114.77 | 117.07 | 114.77 | 116.70 | 10,798,644 | +3.35(+2.95%) |
Apr 07, 2021 | 115.77 | 115.93 | 113.31 | 113.36 | 11,828,619 | -2.41(-2.08%) |
Apr 06, 2021 | 117.24 | 117.25 | 114.92 | 115.77 | 13,788,428 | -1.95(-1.65%) |
Apr 05, 2021 | 120.14 | 120.46 | 115.99 | 117.71 | 14,916,577 | -0.28(-0.24%) |
Apr 01, 2021 | 116.12 | 118.07 | 115.01 | 118.00 | 18,936,056 | +6.17(+5.51%) |
Mar 31, 2021 | 109.48 | 111.91 | 109.26 | 111.83 | 10,348,104 | +3.03(+2.79%) |
Mar 30, 2021 | 109.00 | 109.76 | 108.06 | 108.80 | 8,676,438 | +0.64(+0.59%) |
Mar 29, 2021 | 110.20 | 110.40 | 106.27 | 108.16 | 11,485,787 | -2.05(-1.86%) |
Mar 26, 2021 | 105.90 | 110.34 | 105.14 | 110.21 | 13,655,134 | +5.78(+5.53%) |
Mar 25, 2021 | 102.11 | 106.61 | 102.01 | 104.43 | 17,733,140 | +1.41(+1.37%) |
Mar 24, 2021 | 106.34 | 108.44 | 102.92 | 103.02 | 25,564,296 | -5.61(-5.16%) |
Mar 23, 2021 | 109.77 | 110.39 | 108.36 | 108.63 | 9,402,423 | -2.17(-1.95%) |
Mar 22, 2021 | 108.53 | 111.88 | 108.53 | 110.79 | 9,910,764 | +3.36(+3.12%) |
Mar 19, 2021 | 108.15 | 108.63 | 107.04 | 107.44 | 12,200,874 | -0.82(-0.76%) |
Mar 18, 2021 | 111.57 | 111.88 | 107.88 | 108.26 | 10,886,075 | -4.03(-3.59%) |
Mar 17, 2021 | 111.33 | 113.01 | 109.10 | 112.29 | 10,432,061 | -0.14(-0.13%) |
Mar 16, 2021 | 112.78 | 114.22 | 111.25 | 112.43 | 11,448,294 | +0.25(+0.23%) |
Mar 15, 2021 | 111.77 | 112.20 | 109.94 | 112.17 | 9,491,206 | +0.73(+0.66%) |
Mar 12, 2021 | 112.10 | 112.10 | 110.48 | 111.44 | 8,673,973 | -2.15(-1.89%) |
Mar 11, 2021 | 111.38 | 113.80 | 110.28 | 113.59 | 15,970,860 | +6.36(+5.93%) |
Mar 10, 2021 | 110.97 | 111.19 | 106.83 | 107.23 | 16,120,683 | -2.40(-2.19%) |
Mar 09, 2021 | 110.28 | 111.53 | 108.64 | 109.63 | 18,726,614 | +2.31(+2.15%) |
Mar 08, 2021 | 113.55 | 113.98 | 107.11 | 107.32 | 18,256,824 | -6.47(-5.69%) |
Mar 05, 2021 | 113.89 | 114.27 | 108.69 | 113.80 | 18,522,770 | +4.91(+4.51%) |
Mar 04, 2021 | 114.88 | 116.01 | 106.91 | 108.89 | 25,864,302 | -6.88(-5.94%) |
Mar 03, 2021 | 119.37 | 120.35 | 115.59 | 115.76 | 11,275,685 | -2.93(-2.47%) |
Mar 02, 2021 | 120.98 | 121.07 | 118.69 | 118.69 | 8,757,082 | -2.95(-2.42%) |
Mar 01, 2021 | 122.11 | 122.74 | 119.86 | 121.64 | 10,287,562 | +3.00(+2.53%) |
Feb 26, 2021 | 118.16 | 120.00 | 115.71 | 118.64 | 18,344,640 | -0.06(-0.05%) |
Feb 25, 2021 | 123.89 | 123.91 | 118.43 | 118.69 | 14,364,429 | -5.93(-4.76%) |
Feb 24, 2021 | 122.00 | 124.70 | 120.28 | 124.63 | 13,552,668 | +3.01(+2.48%) |
Feb 23, 2021 | 121.11 | 124.10 | 118.11 | 121.61 | 19,551,404 | -4.21(-3.35%) |
Feb 22, 2021 | 125.84 | 127.44 | 125.46 | 125.83 | 10,961,329 | -2.91(-2.26%) |
Feb 19, 2021 | 128.25 | 129.95 | 127.85 | 128.74 | 11,434,973 | +1.91(+1.51%) |
Feb 18, 2021 | 127.03 | 128.00 | 125.67 | 126.82 | 12,312,670 | -1.55(-1.20%) |
Feb 17, 2021 | 131.14 | 131.54 | 128.21 | 128.37 | 13,120,655 | -3.56(-2.70%) |
Feb 16, 2021 | 133.40 | 133.95 | 131.34 | 131.93 | 12,545,552 | +1.88(+1.44%) |
Feb 12, 2021 | 130.85 | 131.70 | 129.21 | 130.05 | 11,798,238 | -1.04(-0.79%) |
Feb 11, 2021 | 127.55 | 131.16 | 126.29 | 131.09 | 13,094,133 | +5.15(+4.09%) |
Feb 10, 2021 | 126.34 | 128.11 | 124.83 | 125.94 | 12,928,814 | +0.95(+0.76%) |
Feb 09, 2021 | 126.21 | 126.62 | 124.11 | 124.99 | 8,411,190 | +0.12(+0.10%) |
Feb 08, 2021 | 121.24 | 125.52 | 121.24 | 124.86 | 11,817,039 | +4.49(+3.73%) |
Feb 05, 2021 | 121.32 | 121.41 | 119.35 | 120.37 | 6,609,990 | -0.35(-0.29%) |
Feb 04, 2021 | 120.11 | 120.77 | 118.67 | 120.72 | 7,894,415 | +0.61(+0.51%) |
Feb 03, 2021 | 121.52 | 121.65 | 118.75 | 120.11 | 10,258,879 | -0.89(-0.73%) |
Feb 02, 2021 | 121.96 | 122.70 | 120.06 | 120.99 | 9,860,346 | +1.68(+1.41%) |
Feb 01, 2021 | 117.32 | 119.49 | 116.23 | 119.31 | 10,781,146 | +4.84(+4.23%) |
Jan 29, 2021 | 117.11 | 117.15 | 113.56 | 114.47 | 16,102,847 | -4.06(-3.43%) |
Jan 28, 2021 | 117.28 | 120.18 | 116.41 | 118.53 | 14,998,281 | +3.85(+3.36%) |
Jan 27, 2021 | 117.70 | 117.85 | 114.45 | 114.68 | 17,680,774 | -4.62(-3.88%) |
Jan 26, 2021 | 121.57 | 121.82 | 118.93 | 119.31 | 18,057,256 | -3.65(-2.97%) |
Jan 25, 2021 | 124.19 | 124.51 | 119.97 | 122.95 | 21,708,376 | +1.30(+1.07%) |
Jan 22, 2021 | 122.50 | 123.64 | 121.34 | 121.65 | 20,342,806 | -4.73(-3.74%) |
Jan 21, 2021 | 125.52 | 127.55 | 124.67 | 126.38 | 16,388,958 | +3.32(+2.69%) |
Jan 20, 2021 | 127.35 | 128.24 | 122.56 | 123.06 | 18,384,026 | -0.62(-0.50%) |
Jan 19, 2021 | 123.02 | 126.28 | 120.99 | 123.69 | 21,611,016 | +5.72(+4.85%) |
Jan 15, 2021 | 121.02 | 121.09 | 116.06 | 117.97 | 18,410,562 | -1.15(-0.97%) |
Jan 14, 2021 | 116.29 | 126.84 | 114.61 | 119.12 | 39,366,348 | +6.80(+6.06%) |
Jan 13, 2021 | 117.19 | 117.56 | 111.16 | 112.32 | 21,874,682 | -3.55(-3.07%) |
Jan 12, 2021 | 117.90 | 117.94 | 114.62 | 115.87 | 15,022,996 | +0.38(+0.33%) |
Jan 11, 2021 | 112.80 | 116.43 | 111.91 | 115.49 | 12,745,939 | +3.68(+3.29%) |
Jan 08, 2021 | 118.61 | 118.97 | 110.20 | 111.81 | 20,144,826 | -2.58(-2.26%) |
Jan 07, 2021 | 112.42 | 115.81 | 110.77 | 114.39 | 14,365,015 | +5.48(+5.03%) |
Jan 06, 2021 | 107.25 | 109.64 | 106.02 | 108.91 | 11,252,538 | +2.68(+2.52%) |
Jan 05, 2021 | 105.89 | 108.28 | 105.52 | 106.23 | 11,208,493 | +1.01(+0.96%) |
Jan 04, 2021 | 105.01 | 107.48 | 104.04 | 105.22 | 11,933,552 | +2.51(+2.44%) |
Dec 31, 2020 | 102.72 | 102.72 | 102.72 | 10,146,539 | +0.13(+0.13%) | |
Dec 30, 2020 | 101.45 | 103.34 | 101.17 | 102.58 | 10,146,539 | +3.15(+3.16%) |
Dec 29, 2020 | 100.80 | 100.94 | 99.12 | 99.44 | 4,884,002 | -0.56(-0.56%) |
Dec 28, 2020 | 101.36 | 101.90 | 99.81 | 99.99 | 5,472,321 | +0.17(+0.17%) |
Dec 24, 2020 | 98.69 | 100.17 | 98.60 | 99.83 | 3,367,361 | +2.08(+2.13%) |
Dec 23, 2020 | 98.60 | 98.79 | 97.59 | 97.74 | 3,523,074 | -0.17(-0.17%) |
Dec 22, 2020 | 98.98 | 99.12 | 96.94 | 97.91 | 5,941,692 | -0.84(-0.85%) |
Dec 21, 2020 | 97.55 | 98.87 | 97.33 | 98.75 | 6,487,500 | +0.52(+0.53%) |
Dec 18, 2020 | 97.97 | 98.72 | 97.17 | 98.23 | 7,873,559 | +0.36(+0.37%) |
Dec 17, 2020 | 98.82 | 99.21 | 97.83 | 97.88 | 8,250,412 | -0.80(-0.81%) |
Dec 16, 2020 | 99.10 | 99.12 | 97.52 | 98.68 | 6,378,669 | +0.10(+0.10%) |
Dec 15, 2020 | 99.13 | 99.79 | 97.95 | 98.58 | 7,888,864 | +1.44(+1.48%) |
Dec 14, 2020 | 97.34 | 98.40 | 97.08 | 97.14 | 6,259,916 | -0.44(-0.45%) |
Dec 11, 2020 | 97.56 | 98.60 | 96.82 | 97.58 | 7,987,604 | -0.19(-0.19%) |
Dec 10, 2020 | 96.62 | 98.59 | 95.87 | 97.77 | 7,602,607 | -0.18(-0.18%) |
Dec 09, 2020 | 99.44 | 99.99 | 97.09 | 97.95 | 8,733,922 | -1.14(-1.15%) |
Dec 08, 2020 | 101.10 | 101.16 | 98.59 | 99.09 | 10,521,634 | -0.70(-0.70%) |
Dec 07, 2020 | 99.45 | 100.94 | 98.46 | 99.80 | 12,559,613 | +2.50(+2.56%) |
Dec 04, 2020 | 95.22 | 97.32 | 94.46 | 97.30 | 11,539,783 | +3.97(+4.25%) |
Dec 03, 2020 | 94.80 | 94.92 | 93.27 | 93.33 | 7,839,654 | -0.04(-0.04%) |
Dec 02, 2020 | 95.68 | 95.72 | 93.35 | 93.37 | 9,237,623 | -1.24(-1.31%) |
Dec 01, 2020 | 92.57 | 97.84 | 92.41 | 94.61 | 17,225,118 | +3.60(+3.96%) |
Nov 30, 2020 | 91.51 | 91.88 | 90.24 | 91.01 | 14,731,897 | -1.61(-1.74%) |
Nov 27, 2020 | 92.43 | 93.12 | 91.97 | 92.62 | 4,655,571 | +1.17(+1.28%) |
Nov 25, 2020 | 90.24 | 91.92 | 90.18 | 91.45 | 5,538,072 | +0.80(+0.88%) |
Nov 24, 2020 | 92.39 | 92.48 | 90.07 | 90.65 | 7,475,492 | -1.40(-1.52%) |
Nov 23, 2020 | 91.14 | 92.80 | 90.85 | 92.05 | 9,384,101 | +2.63(+2.94%) |
Nov 20, 2020 | 90.67 | 91.18 | 89.39 | 89.42 | 5,688,496 | -1.20(-1.32%) |
Nov 19, 2020 | 90.77 | 90.86 | 89.69 | 90.62 | 5,903,120 | -0.30(-0.33%) |
Nov 18, 2020 | 92.41 | 92.68 | 90.40 | 90.92 | 9,086,399 | +1.14(+1.27%) |
Nov 17, 2020 | 91.91 | 92.01 | 89.76 | 89.78 | 11,552,086 | -3.34(-3.59%) |
Nov 16, 2020 | 90.44 | 96.09 | 90.39 | 93.12 | 19,621,496 | +5.67(+6.49%) |
Nov 13, 2020 | 85.87 | 88.00 | 85.56 | 87.44 | 9,786,614 | +3.19(+3.79%) |
Nov 12, 2020 | 85.25 | 86.19 | 84.22 | 84.25 | 7,969,029 | -0.99(-1.17%) |
Nov 11, 2020 | 83.95 | 85.53 | 83.82 | 85.25 | 8,204,149 | +3.02(+3.67%) |
Nov 10, 2020 | 82.92 | 83.30 | 81.33 | 82.23 | 8,897,979 | -1.29(-1.54%) |
Nov 09, 2020 | 86.18 | 86.75 | 83.43 | 83.51 | 9,566,420 | -2.23(-2.60%) |
Nov 06, 2020 | 84.24 | 85.83 | 83.53 | 85.74 | 6,826,003 | +0.92(+1.08%) |
Nov 05, 2020 | 84.82 | 85.32 | 84.21 | 84.82 | 7,103,856 | +0.92(+1.10%) |
Nov 04, 2020 | 83.22 | 84.21 | 82.98 | 83.91 | 8,111,328 | +1.65(+2.01%) |
Nov 03, 2020 | 80.85 | 82.77 | 80.73 | 82.25 | 6,684,544 | +1.86(+2.31%) |
Nov 02, 2020 | 79.36 | 80.63 | 79.29 | 80.40 | 7,026,913 | +1.73(+2.19%) |
Oct 30, 2020 | 79.20 | 79.50 | 78.01 | 78.67 | 5,292,447 | -0.96(-1.20%) |
Oct 29, 2020 | 79.05 | 80.03 | 78.81 | 79.63 | 6,231,374 | +0.98(+1.24%) |
Oct 28, 2020 | 79.87 | 80.12 | 78.64 | 78.65 | 9,302,938 | -2.68(-3.30%) |
Oct 27, 2020 | 81.57 | 81.81 | 80.64 | 81.34 | 5,666,673 | -0.02(-0.02%) |
Oct 26, 2020 | 81.80 | 82.34 | 80.45 | 81.35 | 5,935,548 | -1.48(-1.79%) |
Oct 23, 2020 | 82.78 | 82.97 | 82.01 | 82.84 | 4,440,543 | +0.09(+0.11%) |
Oct 22, 2020 | 82.96 | 83.43 | 82.43 | 82.74 | 6,032,425 | +0.53(+0.65%) |
Oct 21, 2020 | 82.55 | 83.36 | 82.14 | 82.21 | 7,869,601 | -0.58(-0.70%) |
Oct 20, 2020 | 82.35 | 83.46 | 82.33 | 82.79 | 7,844,327 | +0.66(+0.80%) |
Oct 19, 2020 | 82.86 | 84.06 | 81.88 | 82.13 | 8,519,353 | +0.81(+0.99%) |
Oct 16, 2020 | 83.06 | 83.10 | 81.08 | 81.33 | 7,953,170 | -1.36(-1.64%) |
Oct 15, 2020 | 81.88 | 83.94 | 81.79 | 82.69 | 11,013,961 | -0.42(-0.51%) |
Oct 14, 2020 | 84.09 | 84.31 | 82.80 | 83.11 | 8,722,536 | -0.98(-1.16%) |
Oct 13, 2020 | 84.89 | 85.03 | 83.89 | 84.08 | 8,790,473 | -1.19(-1.40%) |
Oct 12, 2020 | 83.60 | 85.61 | 83.18 | 85.28 | 10,682,194 | +2.00(+2.40%) |
Oct 09, 2020 | 82.86 | 83.30 | 82.21 | 83.28 | 8,111,482 | +0.92(+1.12%) |
Oct 08, 2020 | 83.35 | 83.35 | 81.16 | 82.36 | 11,639,015 | +0.83(+1.01%) |
Oct 07, 2020 | 79.53 | 81.61 | 79.53 | 81.53 | 12,200,406 | +3.56(+4.57%) |
Oct 06, 2020 | 78.58 | 79.22 | 77.63 | 77.97 | 8,309,627 | -1.33(-1.68%) |
Oct 05, 2020 | 76.50 | 79.38 | 76.50 | 79.30 | 10,785,595 | +3.51(+4.63%) |
Oct 02, 2020 | 75.71 | 77.10 | 75.61 | 75.79 | 6,552,021 | -1.71(-2.20%) |
Oct 01, 2020 | 76.97 | 77.59 | 76.67 | 77.50 | 6,666,938 | +1.45(+1.91%) |
Sep 30, 2020 | 75.59 | 76.85 | 75.58 | 76.05 | 6,266,675 | +0.53(+0.70%) |
Sep 29, 2020 | 74.76 | 76.20 | 74.39 | 75.52 | 6,520,125 | +0.69(+0.93%) |
Sep 28, 2020 | 75.33 | 75.39 | 74.54 | 74.83 | 6,394,798 | +0.83(+1.13%) |
Sep 25, 2020 | 73.32 | 74.03 | 72.59 | 73.99 | 6,457,779 | +0.47(+0.64%) |
Sep 24, 2020 | 72.06 | 74.10 | 71.45 | 73.52 | 10,595,356 | +0.43(+0.59%) |
Sep 23, 2020 | 74.76 | 74.98 | 73.06 | 73.09 | 9,688,026 | -2.40(-3.18%) |
Sep 22, 2020 | 75.82 | 75.88 | 74.48 | 75.49 | 6,791,963 | -0.10(-0.14%) |
Sep 21, 2020 | 74.85 | 75.65 | 74.18 | 75.59 | 8,971,407 | +0.34(+0.45%) |
Sep 18, 2020 | 77.26 | 77.71 | 75.14 | 75.26 | 11,224,010 | -1.58(-2.05%) |
Sep 17, 2020 | 75.98 | 77.19 | 75.61 | 76.83 | 10,755,107 | -0.74(-0.95%) |
Sep 16, 2020 | 80.70 | 80.70 | 77.49 | 77.57 | 15,538,472 | -2.54(-3.17%) |
Sep 15, 2020 | 76.10 | 80.98 | 75.94 | 80.11 | 22,545,648 | +4.99(+6.65%) |
Sep 14, 2020 | 75.12 | 75.69 | 74.60 | 75.12 | 7,544,765 | +1.57(+2.13%) |
Sep 11, 2020 | 74.66 | 74.93 | 73.34 | 73.55 | 8,416,396 | -0.07(-0.10%) |
Sep 10, 2020 | 75.34 | 75.80 | 73.49 | 73.62 | 12,046,568 | -0.47(-0.63%) |
Sep 09, 2020 | 73.36 | 74.37 | 73.30 | 74.09 | 8,429,252 | +1.94(+2.69%) |
Sep 08, 2020 | 72.80 | 73.86 | 72.05 | 72.15 | 12,380,583 | -1.48(-2.01%) |
Sep 04, 2020 | 75.12 | 76.02 | 72.23 | 73.63 | 14,616,433 | -2.12(-2.80%) |
Sep 03, 2020 | 75.69 | 76.34 | 73.14 | 75.75 | 21,506,086 | -0.92(-1.20%) |
Sep 02, 2020 | 75.91 | 77.18 | 74.54 | 76.67 | 13,465,691 | +0.58(+0.76%) |
Sep 01, 2020 | 74.76 | 76.14 | 74.64 | 76.09 | 10,928,497 | +2.15(+2.90%) |
Aug 31, 2020 | 73.72 | 74.42 | 73.43 | 73.95 | 10,511,061 | -1.11(-1.48%) |
Aug 28, 2020 | 74.70 | 75.47 | 74.56 | 75.06 | 6,108,086 | -0.15(-0.20%) |
Aug 27, 2020 | 76.68 | 76.80 | 74.81 | 75.21 | 8,591,922 | -1.07(-1.41%) |
Aug 26, 2020 | 75.81 | 76.67 | 75.59 | 76.28 | 8,377,506 | +1.60(+2.14%) |
Aug 25, 2020 | 74.51 | 75.10 | 74.15 | 74.69 | 6,544,737 | +1.06(+1.44%) |
Aug 24, 2020 | 74.40 | 74.56 | 73.24 | 73.62 | 6,862,211 | +0.52(+0.71%) |
Aug 21, 2020 | 72.80 | 73.46 | 72.65 | 73.10 | 8,511,562 | +1.43(+1.99%) |
Aug 20, 2020 | 71.21 | 71.94 | 70.90 | 71.67 | 12,273,033 | -1.61(-2.20%) |
Aug 19, 2020 | 73.72 | 73.93 | 73.02 | 73.29 | 8,546,991 | -0.81(-1.10%) |
Aug 18, 2020 | 74.85 | 75.41 | 73.95 | 74.10 | 7,290,478 | -0.73(-0.97%) |
Aug 17, 2020 | 74.46 | 75.48 | 74.33 | 74.83 | 9,282,582 | +1.66(+2.27%) |
Aug 14, 2020 | 73.17 | 73.93 | 72.83 | 73.16 | 6,013,349 | +0.10(+0.14%) |
Aug 13, 2020 | 73.72 | 73.81 | 72.62 | 73.06 | 7,018,705 | -1.02(-1.37%) |
Aug 12, 2020 | 72.93 | 74.23 | 72.53 | 74.08 | 8,955,088 | +1.35(+1.86%) |
Aug 11, 2020 | 73.80 | 73.90 | 72.73 | 72.73 | 7,560,042 | -1.80(-2.42%) |
Aug 10, 2020 | 75.16 | 75.44 | 73.92 | 74.53 | 7,953,319 | -0.15(-0.20%) |
Aug 07, 2020 | 75.11 | 75.38 | 74.10 | 74.68 | 9,329,903 | -0.46(-0.61%) |
Aug 06, 2020 | 76.55 | 76.61 | 74.85 | 75.13 | 10,541,805 | -1.04(-1.36%) |
Aug 05, 2020 | 75.56 | 78.38 | 75.18 | 76.17 | 15,480,266 | +1.34(+1.80%) |
Aug 04, 2020 | 74.02 | 74.83 | 73.47 | 74.83 | 13,456,984 | +1.16(+1.57%) |
Aug 03, 2020 | 72.57 | 73.86 | 72.23 | 73.67 | 10,861,144 | +0.06(+0.08%) |
Jul 31, 2020 | 74.30 | 74.43 | 72.33 | 73.61 | 12,889,301 | -0.97(-1.30%) |
Jul 30, 2020 | 74.66 | 75.84 | 73.35 | 74.58 | 18,015,824 | -2.56(-3.31%) |
Jul 29, 2020 | 71.95 | 77.79 | 71.91 | 77.14 | 30,329,208 | +5.37(+7.48%) |
Jul 28, 2020 | 74.04 | 74.26 | 71.37 | 71.77 | 33,744,032 | -5.91(-7.60%) |
Jul 27, 2020 | 75.92 | 77.82 | 75.05 | 77.68 | 42,714,548 | +8.72(+12.65%) |
Jul 24, 2020 | 66.62 | 71.75 | 66.58 | 68.96 | 44,182,168 | +6.09(+9.69%) |
Jul 23, 2020 | 63.69 | 63.92 | 62.28 | 62.86 | 9,128,136 | -1.08(-1.69%) |
Jul 22, 2020 | 63.54 | 64.29 | 63.48 | 63.95 | 7,892,561 | +0.67(+1.06%) |
Jul 21, 2020 | 64.24 | 64.62 | 63.18 | 63.27 | 11,382,052 | +0.86(+1.38%) |
Jul 20, 2020 | 62.24 | 62.50 | 61.40 | 62.42 | 6,810,326 | +0.46(+0.74%) |
Jul 17, 2020 | 62.81 | 63.45 | 61.93 | 61.96 | 12,558,256 | -0.18(-0.29%) |
Jul 16, 2020 | 61.01 | 62.17 | 60.02 | 62.14 | 16,832,010 | +0.49(+0.80%) |
Jul 15, 2020 | 62.69 | 62.71 | 60.80 | 61.64 | 13,312,612 | -0.84(-1.34%) |
Jul 14, 2020 | 61.59 | 62.55 | 60.96 | 62.48 | 11,226,598 | +1.76(+2.90%) |
Jul 13, 2020 | 60.84 | 62.58 | 60.63 | 60.72 | 17,858,588 | +1.14(+1.91%) |
Jul 10, 2020 | 60.16 | 60.24 | 58.96 | 59.58 | 11,466,956 | -0.87(-1.44%) |
Jul 09, 2020 | 58.74 | 60.62 | 58.68 | 60.45 | 18,113,198 | +2.04(+3.50%) |
Jul 08, 2020 | 57.52 | 58.54 | 57.39 | 58.40 | 9,345,865 | +1.75(+3.10%) |
Jul 07, 2020 | 57.16 | 57.39 | 56.62 | 56.65 | 7,150,470 | -1.09(-1.89%) |
Jul 06, 2020 | 56.61 | 57.97 | 56.51 | 57.74 | 13,630,329 | +3.04(+5.56%) |
Jul 02, 2020 | 54.07 | 55.12 | 54.07 | 54.70 | 10,739,601 | +1.68(+3.17%) |
Jul 01, 2020 | 53.16 | 53.63 | 52.96 | 53.02 | 7,358,272 | +0.05(+0.09%) |
Jun 30, 2020 | 52.49 | 53.18 | 52.43 | 52.97 | 7,671,892 | +0.35(+0.67%) |
Jun 29, 2020 | 52.57 | 52.64 | 51.94 | 52.62 | 5,375,305 | +0.06(+0.11%) |
Jun 26, 2020 | 53.19 | 53.43 | 52.45 | 52.56 | 6,675,867 | -0.66(-1.24%) |
Jun 25, 2020 | 52.78 | 53.27 | 52.21 | 53.22 | 4,832,595 | +0.43(+0.81%) |
Jun 24, 2020 | 52.92 | 53.24 | 52.39 | 52.80 | 7,587,285 | -0.17(-0.32%) |
Jun 23, 2020 | 52.85 | 53.34 | 52.75 | 52.96 | 8,395,611 | +0.71(+1.36%) |
Jun 22, 2020 | 51.79 | 52.25 | 51.62 | 52.25 | 4,801,307 | +0.64(+1.25%) |
Jun 19, 2020 | 52.70 | 52.72 | 51.57 | 51.61 | 7,464,308 | -0.78(-1.50%) |
Jun 18, 2020 | 52.29 | 52.76 | 52.06 | 52.39 | 7,320,707 | -0.02(-0.05%) |
Jun 17, 2020 | 52.00 | 52.62 | 51.76 | 52.42 | 8,905,541 | +0.74(+1.43%) |
Jun 16, 2020 | 52.41 | 52.79 | 51.44 | 51.68 | 9,533,066 | -0.20(-0.39%) |
Jun 15, 2020 | 50.67 | 51.97 | 50.49 | 51.88 | 8,110,105 | +0.02(+0.04%) |
Jun 12, 2020 | 52.33 | 52.67 | 51.26 | 51.86 | 10,623,686 | +0.89(+1.74%) |
Jun 11, 2020 | 51.72 | 52.24 | 50.95 | 50.97 | 10,664,111 | -2.32(-4.36%) |
Jun 10, 2020 | 52.62 | 53.75 | 52.62 | 53.30 | 9,927,137 | +0.87(+1.66%) |
Jun 09, 2020 | 51.21 | 52.45 | 50.89 | 52.43 | 10,097,691 | +0.96(+1.87%) |
Jun 08, 2020 | 51.62 | 51.66 | 50.67 | 51.46 | 6,804,348 | +0.34(+0.67%) |
Jun 05, 2020 | 51.40 | 52.18 | 50.99 | 51.12 | 10,555,984 | +0.85(+1.69%) |
Jun 04, 2020 | 49.14 | 50.35 | 49.11 | 50.27 | 14,320,700 | +1.13(+2.30%) |
Jun 03, 2020 | 48.75 | 49.32 | 48.55 | 49.14 | 9,047,651 | +0.97(+2.02%) |
Jun 02, 2020 | 47.65 | 48.20 | 47.50 | 48.17 | 6,544,871 | +0.91(+1.92%) |
Jun 01, 2020 | 47.15 | 47.49 | 46.81 | 47.26 | 6,682,633 | +0.65(+1.39%) |
May 29, 2020 | 46.62 | 46.98 | 46.18 | 46.61 | 11,790,274 | +0.05(+0.10%) |
May 28, 2020 | 47.66 | 47.81 | 46.40 | 46.57 | 8,833,100 | -1.35(-2.82%) |
May 27, 2020 | 47.26 | 47.92 | 47.00 | 47.92 | 12,315,127 | +0.85(+1.81%) |
May 26, 2020 | 47.51 | 47.60 | 47.04 | 47.07 | 9,579,125 | +0.94(+2.05%) |
May 22, 2020 | 47.08 | 47.10 | 45.94 | 46.12 | 13,456,474 | -0.88(-1.87%) |
May 21, 2020 | 48.25 | 48.35 | 46.95 | 47.00 | 8,466,909 | -1.01(-2.10%) |
May 20, 2020 | 47.77 | 48.24 | 46.77 | 48.01 | 9,073,927 | +0.95(+2.03%) |
May 19, 2020 | 47.56 | 47.66 | 47.05 | 47.06 | 13,972,258 | -0.98(-2.04%) |
May 18, 2020 | 47.18 | 48.33 | 47.02 | 48.04 | 13,745,589 | +1.92(+4.16%) |
May 15, 2020 | 46.82 | 47.28 | 45.73 | 46.12 | 19,195,368 | -2.13(-4.41%) |
May 14, 2020 | 46.70 | 48.30 | 46.11 | 48.25 | 14,785,521 | +1.09(+2.32%) |
May 13, 2020 | 48.07 | 48.18 | 46.75 | 47.16 | 9,296,636 | -0.17(-0.35%) |
May 12, 2020 | 48.75 | 48.75 | 47.31 | 47.32 | 9,264,068 | -1.20(-2.48%) |
May 11, 2020 | 48.72 | 48.93 | 48.51 | 48.53 | 6,972,484 | -0.47(-0.96%) |
May 08, 2020 | 48.73 | 49.40 | 48.59 | 49.00 | 6,573,559 | +0.54(+1.11%) |
May 07, 2020 | 49.04 | 49.07 | 48.25 | 48.46 | 5,933,640 | +0.19(+0.38%) |
May 06, 2020 | 48.26 | 48.73 | 48.16 | 48.28 | 8,860,712 | +0.39(+0.81%) |
May 05, 2020 | 48.35 | 48.70 | 47.77 | 47.89 | 8,401,382 | -0.41(-0.84%) |
May 04, 2020 | 47.96 | 48.32 | 47.49 | 48.30 | 8,113,222 | +0.97(+2.05%) |