Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 126.08 | 127.66 | 125.33 | 126.77 | 1,291,683 | -0.62(-0.49%) |
Apr 29, 2021 | 130.04 | 130.43 | 123.54 | 127.39 | 2,650,545 | -1.22(-0.95%) |
Apr 28, 2021 | 126.42 | 129.08 | 124.70 | 128.62 | 2,129,980 | +2.49(+1.97%) |
Apr 27, 2021 | 123.54 | 126.41 | 122.62 | 126.13 | 1,587,723 | +2.71(+2.20%) |
Apr 26, 2021 | 123.15 | 125.61 | 123.02 | 123.42 | 2,112,960 | +0.84(+0.69%) |
Apr 23, 2021 | 123.95 | 124.62 | 122.09 | 122.58 | 2,653,455 | -0.23(-0.18%) |
Apr 22, 2021 | 123.03 | 125.10 | 121.15 | 122.80 | 2,327,895 | -1.59(-1.28%) |
Apr 21, 2021 | 119.96 | 124.45 | 118.82 | 124.39 | 1,950,511 | +4.30(+3.58%) |
Apr 20, 2021 | 123.52 | 124.12 | 118.22 | 120.10 | 2,846,104 | -4.58(-3.67%) |
Apr 19, 2021 | 124.97 | 126.05 | 123.91 | 124.68 | 1,394,754 | -0.99(-0.79%) |
Apr 16, 2021 | 126.02 | 127.38 | 124.65 | 125.67 | 1,312,649 | -0.63(-0.50%) |
Apr 15, 2021 | 128.07 | 128.52 | 125.51 | 126.30 | 1,411,298 | -1.11(-0.88%) |
Apr 14, 2021 | 128.49 | 130.18 | 127.02 | 127.41 | 2,440,432 | -0.76(-0.59%) |
Apr 13, 2021 | 126.88 | 128.64 | 123.77 | 128.17 | 1,966,020 | -0.12(-0.09%) |
Apr 12, 2021 | 129.34 | 129.76 | 127.25 | 128.29 | 1,499,445 | -1.43(-1.10%) |
Apr 09, 2021 | 130.38 | 130.99 | 128.24 | 129.72 | 1,720,421 | -2.07(-1.57%) |
Apr 08, 2021 | 131.26 | 131.88 | 129.51 | 131.80 | 2,960,957 | +0.80(+0.61%) |
Apr 07, 2021 | 134.05 | 134.86 | 129.44 | 131.00 | 2,742,251 | -3.64(-2.71%) |
Apr 06, 2021 | 131.42 | 135.69 | 130.85 | 134.64 | 3,900,123 | +5.23(+4.04%) |
Apr 05, 2021 | 130.23 | 132.53 | 128.93 | 129.41 | 2,763,910 | +2.93(+2.32%) |
Apr 01, 2021 | 125.28 | 128.72 | 124.68 | 126.47 | 2,242,239 | +2.69(+2.18%) |
Mar 31, 2021 | 123.47 | 124.68 | 122.18 | 123.78 | 1,602,273 | -0.08(-0.06%) |
Mar 30, 2021 | 122.18 | 125.26 | 121.49 | 123.86 | 1,536,868 | +1.92(+1.58%) |
Mar 29, 2021 | 124.63 | 126.10 | 121.19 | 121.93 | 1,795,406 | -3.88(-3.08%) |
Mar 26, 2021 | 128.10 | 128.59 | 121.86 | 125.81 | 1,712,622 | -0.66(-0.52%) |
Mar 25, 2021 | 120.25 | 127.40 | 119.28 | 126.47 | 2,145,006 | +2.88(+2.33%) |
Mar 24, 2021 | 124.38 | 128.72 | 123.42 | 123.59 | 2,182,384 | +0.03(+0.02%) |
Mar 23, 2021 | 127.96 | 129.55 | 122.79 | 123.56 | 3,334,996 | -7.62(-5.81%) |
Mar 22, 2021 | 133.40 | 133.61 | 129.65 | 131.19 | 1,725,039 | -2.58(-1.93%) |
Mar 19, 2021 | 133.69 | 134.28 | 129.57 | 133.76 | 2,833,235 | -0.17(-0.12%) |
Mar 18, 2021 | 138.21 | 138.22 | 133.09 | 133.93 | 2,041,515 | -4.29(-3.11%) |
Mar 17, 2021 | 133.63 | 138.27 | 133.40 | 138.22 | 1,424,853 | +2.40(+1.77%) |
Mar 16, 2021 | 138.89 | 138.89 | 133.46 | 135.82 | 2,155,895 | -2.20(-1.60%) |
Mar 15, 2021 | 138.05 | 142.06 | 137.34 | 138.03 | 3,421,398 | +2.71(+2.01%) |
Mar 12, 2021 | 135.76 | 137.64 | 134.28 | 135.31 | 2,045,848 | -0.86(-0.63%) |
Mar 11, 2021 | 134.23 | 140.80 | 133.09 | 136.17 | 3,190,310 | +3.04(+2.28%) |
Mar 10, 2021 | 132.48 | 134.95 | 131.84 | 133.13 | 1,574,022 | +0.83(+0.63%) |
Mar 09, 2021 | 135.15 | 135.15 | 131.34 | 132.30 | 1,455,714 | +0.26(+0.19%) |
Mar 08, 2021 | 132.86 | 135.46 | 131.82 | 132.04 | 2,010,417 | +0.42(+0.32%) |
Mar 05, 2021 | 131.43 | 132.20 | 124.58 | 131.63 | 3,393,947 | +0.42(+0.32%) |
Mar 04, 2021 | 134.36 | 134.63 | 125.22 | 131.20 | 3,441,971 | -2.70(-2.01%) |
Mar 03, 2021 | 134.54 | 137.71 | 132.05 | 133.90 | 3,613,484 | +2.59(+1.97%) |
Mar 02, 2021 | 131.60 | 133.47 | 130.18 | 131.31 | 1,447,124 | +1.19(+0.92%) |
Mar 01, 2021 | 133.69 | 134.13 | 129.54 | 130.12 | 1,959,442 | +0.06(+0.05%) |
Feb 26, 2021 | 127.62 | 131.25 | 126.54 | 130.06 | 2,280,322 | +3.03(+2.39%) |
Feb 25, 2021 | 132.30 | 134.02 | 125.59 | 127.03 | 2,783,431 | -5.48(-4.14%) |
Feb 24, 2021 | 134.85 | 135.65 | 130.41 | 132.51 | 3,325,516 | -2.24(-1.66%) |
Feb 23, 2021 | 128.40 | 136.51 | 124.09 | 134.75 | 7,101,886 | +9.61(+7.68%) |
Feb 22, 2021 | 123.19 | 130.30 | 122.96 | 125.14 | 4,403,408 | +3.05(+2.50%) |
Feb 19, 2021 | 119.02 | 122.79 | 118.97 | 122.09 | 2,402,066 | +3.74(+3.16%) |
Feb 18, 2021 | 118.96 | 120.46 | 116.02 | 118.35 | 2,068,414 | -2.27(-1.88%) |
Feb 17, 2021 | 119.74 | 122.43 | 117.84 | 120.62 | 2,325,620 | +0.74(+0.62%) |
Feb 16, 2021 | 118.27 | 121.94 | 117.29 | 119.88 | 3,829,713 | +3.52(+3.03%) |
Feb 12, 2021 | 113.22 | 116.70 | 112.06 | 116.36 | 2,151,893 | +3.23(+2.85%) |
Feb 11, 2021 | 114.96 | 115.41 | 111.57 | 113.13 | 2,841,310 | -1.84(-1.60%) |
Feb 10, 2021 | 113.05 | 118.29 | 112.62 | 114.96 | 6,172,673 | +3.02(+2.70%) |
Feb 09, 2021 | 114.33 | 115.54 | 111.63 | 111.94 | 5,710,512 | -3.98(-3.43%) |
Feb 08, 2021 | 113.39 | 116.45 | 112.11 | 115.92 | 2,827,456 | +0.42(+0.36%) |
Feb 05, 2021 | 110.66 | 117.98 | 110.49 | 115.51 | 5,470,181 | +8.19(+7.64%) |
Feb 04, 2021 | 107.89 | 108.79 | 105.18 | 107.31 | 2,403,956 | +0.27(+0.25%) |
Feb 03, 2021 | 105.35 | 108.09 | 104.67 | 107.05 | 2,185,447 | +2.29(+2.19%) |
Feb 02, 2021 | 102.43 | 105.69 | 101.82 | 104.75 | 2,469,322 | +4.29(+4.26%) |
Feb 01, 2021 | 99.64 | 101.28 | 98.87 | 100.47 | 1,792,090 | +2.20(+2.24%) |
Jan 29, 2021 | 100.72 | 101.48 | 98.10 | 98.27 | 2,280,727 | -2.49(-2.47%) |
Jan 28, 2021 | 100.81 | 103.47 | 97.74 | 100.76 | 3,014,579 | +1.23(+1.24%) |
Jan 27, 2021 | 102.68 | 104.43 | 98.92 | 99.52 | 3,474,868 | -5.05(-4.83%) |
Jan 26, 2021 | 107.86 | 108.56 | 104.24 | 104.57 | 2,082,296 | -2.12(-1.99%) |
Jan 25, 2021 | 105.24 | 108.11 | 103.32 | 106.69 | 3,331,334 | +0.60(+0.57%) |
Jan 22, 2021 | 105.38 | 106.71 | 103.17 | 106.09 | 5,103,125 | -1.69(-1.57%) |
Jan 21, 2021 | 108.94 | 110.53 | 107.32 | 107.78 | 2,128,902 | -0.90(-0.83%) |
Jan 20, 2021 | 106.90 | 111.43 | 105.91 | 108.67 | 4,069,757 | +2.86(+2.71%) |
Jan 19, 2021 | 106.18 | 106.91 | 104.41 | 105.81 | 3,621,434 | +0.93(+0.88%) |
Jan 15, 2021 | 107.06 | 107.06 | 104.43 | 104.88 | 2,872,635 | -2.73(-2.54%) |
Jan 14, 2021 | 107.22 | 109.94 | 106.83 | 107.62 | 2,676,239 | +1.09(+1.02%) |
Jan 13, 2021 | 108.16 | 108.29 | 105.44 | 106.53 | 2,809,254 | -2.07(-1.91%) |
Jan 12, 2021 | 107.11 | 109.46 | 105.44 | 108.61 | 2,131,248 | +1.95(+1.82%) |
Jan 11, 2021 | 105.27 | 107.05 | 102.75 | 106.66 | 2,557,618 | -0.99(-0.92%) |
Jan 08, 2021 | 108.51 | 109.30 | 106.71 | 107.65 | 2,848,428 | -0.71(-0.66%) |
Jan 07, 2021 | 110.99 | 111.28 | 107.13 | 108.36 | 3,893,935 | -1.09(-0.99%) |
Jan 06, 2021 | 109.25 | 111.94 | 107.67 | 109.44 | 2,462,729 | +0.65(+0.60%) |
Jan 05, 2021 | 104.93 | 110.11 | 104.67 | 108.79 | 1,837,122 | +3.25(+3.08%) |
Jan 04, 2021 | 111.72 | 112.07 | 104.83 | 105.54 | 3,640,556 | -5.86(-5.26%) |
Dec 31, 2020 | 111.40 | 111.40 | 111.40 | 2,113,955 | -0.56(-0.50%) | |
Dec 30, 2020 | 112.73 | 114.48 | 111.11 | 111.96 | 2,113,955 | -0.90(-0.80%) |
Dec 29, 2020 | 114.81 | 115.10 | 112.40 | 112.86 | 1,278,113 | -1.14(-1.00%) |
Dec 28, 2020 | 113.50 | 115.91 | 112.67 | 114.00 | 1,935,585 | +1.07(+0.94%) |
Dec 24, 2020 | 112.96 | 113.99 | 112.17 | 112.94 | 861,831 | -0.90(-0.79%) |
Dec 23, 2020 | 112.48 | 115.45 | 112.17 | 113.84 | 2,022,691 | +2.66(+2.39%) |
Dec 22, 2020 | 110.85 | 111.84 | 109.31 | 111.18 | 1,658,062 | +0.07(+0.06%) |
Dec 21, 2020 | 109.31 | 112.34 | 107.35 | 111.11 | 3,856,648 | -3.35(-2.92%) |
Dec 18, 2020 | 113.10 | 115.05 | 111.58 | 114.46 | 3,237,259 | +1.11(+0.98%) |
Dec 17, 2020 | 115.32 | 115.70 | 112.69 | 113.35 | 2,071,339 | -0.41(-0.36%) |
Dec 16, 2020 | 112.06 | 114.81 | 111.12 | 113.77 | 2,346,611 | +1.11(+0.99%) |
Dec 15, 2020 | 107.83 | 113.30 | 107.14 | 112.65 | 3,237,365 | +6.48(+6.10%) |
Dec 14, 2020 | 110.98 | 111.31 | 105.84 | 106.18 | 2,833,288 | -3.40(-3.10%) |
Dec 11, 2020 | 111.24 | 111.94 | 108.21 | 109.57 | 2,190,685 | -1.88(-1.68%) |
Dec 10, 2020 | 107.71 | 111.66 | 107.71 | 111.45 | 1,854,721 | +1.70(+1.55%) |
Dec 09, 2020 | 111.45 | 112.10 | 107.95 | 109.75 | 2,186,140 | -0.15(-0.13%) |
Dec 08, 2020 | 109.23 | 111.73 | 108.93 | 109.90 | 2,881,061 | -0.01(-0.01%) |
Dec 07, 2020 | 111.33 | 111.51 | 108.13 | 109.91 | 3,778,175 | -2.15(-1.92%) |
Dec 04, 2020 | 108.11 | 112.08 | 106.83 | 112.06 | 3,036,108 | +4.95(+4.62%) |
Dec 03, 2020 | 105.75 | 108.99 | 104.56 | 107.11 | 3,203,301 | +3.32(+3.20%) |
Dec 02, 2020 | 100.46 | 105.11 | 99.46 | 103.80 | 2,987,922 | +2.73(+2.71%) |
Dec 01, 2020 | 100.73 | 103.36 | 99.61 | 101.06 | 2,852,146 | +1.84(+1.85%) |
Nov 30, 2020 | 99.71 | 100.37 | 96.00 | 99.23 | 3,108,590 | -0.71(-0.71%) |
Nov 27, 2020 | 100.05 | 102.08 | 99.39 | 99.94 | 1,437,836 | +0.81(+0.82%) |
Nov 25, 2020 | 100.36 | 100.42 | 97.80 | 99.13 | 2,254,191 | -2.33(-2.30%) |
Nov 24, 2020 | 96.34 | 101.61 | 96.17 | 101.46 | 4,272,631 | +7.19(+7.62%) |
Nov 23, 2020 | 94.29 | 95.56 | 92.93 | 94.27 | 3,375,352 | +0.19(+0.20%) |
Nov 20, 2020 | 96.58 | 97.55 | 94.08 | 94.08 | 3,638,043 | -3.42(-3.50%) |
Nov 19, 2020 | 95.70 | 98.21 | 95.05 | 97.50 | 2,790,469 | +3.07(+3.25%) |
Nov 18, 2020 | 93.35 | 97.61 | 92.51 | 94.43 | 3,372,825 | +1.39(+1.50%) |
Nov 17, 2020 | 92.13 | 95.10 | 90.24 | 93.03 | 2,531,145 | -0.50(-0.54%) |
Nov 16, 2020 | 96.43 | 97.11 | 92.25 | 93.54 | 4,545,017 | +2.52(+2.77%) |
Nov 13, 2020 | 86.59 | 91.48 | 85.36 | 91.02 | 4,235,521 | +5.45(+6.37%) |
Nov 12, 2020 | 88.55 | 88.75 | 84.87 | 85.57 | 7,252,563 | -4.98(-5.50%) |
Nov 11, 2020 | 95.97 | 95.97 | 89.85 | 90.55 | 5,106,888 | -4.89(-5.12%) |
Nov 10, 2020 | 98.73 | 100.89 | 94.18 | 95.43 | 5,369,597 | -5.51(-5.46%) |
Nov 09, 2020 | 93.96 | 104.59 | 93.80 | 100.94 | 19,146,746 | +21.89(+27.69%) |
Nov 06, 2020 | 76.90 | 79.87 | 76.53 | 79.05 | 3,506,373 | -0.06(-0.07%) |
Nov 05, 2020 | 76.40 | 79.47 | 75.88 | 79.11 | 5,352,229 | +3.96(+5.27%) |
Nov 04, 2020 | 74.13 | 76.79 | 72.77 | 75.15 | 4,465,031 | +1.53(+2.08%) |
Nov 03, 2020 | 75.66 | 76.18 | 73.17 | 73.62 | 3,117,903 | -1.26(-1.69%) |
Nov 02, 2020 | 73.48 | 75.11 | 72.47 | 74.89 | 4,002,208 | +3.38(+4.72%) |
Oct 30, 2020 | 70.44 | 72.38 | 69.35 | 71.51 | 3,348,166 | +0.24(+0.33%) |
Oct 29, 2020 | 68.40 | 72.19 | 68.17 | 71.27 | 3,985,843 | +3.14(+4.61%) |
Oct 28, 2020 | 69.81 | 69.94 | 66.84 | 68.13 | 4,476,258 | -2.78(-3.93%) |
Oct 27, 2020 | 72.68 | 72.93 | 70.27 | 70.92 | 2,468,441 | -1.67(-2.30%) |
Oct 26, 2020 | 73.64 | 73.70 | 70.86 | 72.59 | 2,996,724 | -3.00(-3.97%) |
Oct 23, 2020 | 75.68 | 75.87 | 73.84 | 75.59 | 2,170,732 | +0.13(+0.17%) |
Oct 22, 2020 | 74.28 | 75.68 | 73.21 | 75.46 | 4,066,424 | +3.53(+4.91%) |
Oct 21, 2020 | 71.10 | 72.47 | 70.42 | 71.93 | 2,557,604 | +0.40(+0.57%) |
Oct 20, 2020 | 69.27 | 72.15 | 69.12 | 71.52 | 3,552,788 | +2.73(+3.98%) |
Oct 19, 2020 | 70.48 | 71.32 | 68.62 | 68.79 | 3,894,066 | -1.43(-2.04%) |
Oct 16, 2020 | 71.61 | 72.44 | 70.02 | 70.22 | 3,048,870 | -1.56(-2.17%) |
Oct 15, 2020 | 70.54 | 71.83 | 69.76 | 71.78 | 2,605,112 | +0.99(+1.39%) |
Oct 14, 2020 | 70.58 | 71.63 | 69.86 | 70.79 | 3,305,893 | -0.04(-0.06%) |
Oct 13, 2020 | 72.25 | 72.25 | 68.61 | 70.83 | 5,345,180 | -2.34(-3.20%) |
Oct 12, 2020 | 71.93 | 73.26 | 71.43 | 73.17 | 2,098,302 | +1.42(+1.98%) |
Oct 09, 2020 | 73.68 | 74.57 | 71.53 | 71.75 | 3,134,962 | -1.63(-2.22%) |
Oct 08, 2020 | 74.33 | 75.12 | 72.97 | 73.38 | 2,777,531 | -0.73(-0.99%) |
Oct 07, 2020 | 74.96 | 74.99 | 73.29 | 74.11 | 2,881,377 | +0.73(+1.00%) |
Oct 06, 2020 | 73.62 | 76.75 | 73.07 | 73.38 | 5,144,062 | +0.46(+0.64%) |
Oct 05, 2020 | 72.13 | 73.13 | 71.12 | 72.91 | 3,456,966 | +0.64(+0.89%) |
Oct 02, 2020 | 69.11 | 72.51 | 68.72 | 72.27 | 3,155,725 | +1.12(+1.57%) |
Oct 01, 2020 | 71.22 | 71.79 | 70.21 | 71.16 | 4,312,690 | +0.26(+0.36%) |
Sep 30, 2020 | 71.03 | 73.00 | 70.28 | 70.90 | 4,505,989 | +0.82(+1.17%) |
Sep 29, 2020 | 72.05 | 72.16 | 69.66 | 70.08 | 4,315,869 | -2.61(-3.59%) |
Sep 28, 2020 | 72.18 | 73.62 | 71.51 | 72.69 | 3,242,260 | +1.24(+1.74%) |
Sep 25, 2020 | 70.26 | 71.64 | 69.73 | 71.44 | 2,718,885 | +1.27(+1.82%) |
Sep 24, 2020 | 69.61 | 71.43 | 67.92 | 70.17 | 3,963,232 | +0.38(+0.54%) |
Sep 23, 2020 | 73.00 | 74.77 | 69.62 | 69.79 | 4,453,493 | -2.70(-3.72%) |
Sep 22, 2020 | 71.76 | 74.22 | 71.10 | 72.49 | 3,349,762 | +1.11(+1.55%) |
Sep 21, 2020 | 72.80 | 73.66 | 69.94 | 71.38 | 7,093,164 | -5.33(-6.95%) |
Sep 18, 2020 | 77.91 | 78.66 | 75.30 | 76.71 | 3,757,457 | -1.58(-2.02%) |
Sep 17, 2020 | 77.04 | 79.55 | 77.00 | 78.29 | 2,826,052 | -0.36(-0.45%) |
Sep 16, 2020 | 80.16 | 80.26 | 76.34 | 78.65 | 6,674,379 | -2.59(-3.18%) |
Sep 15, 2020 | 82.85 | 82.90 | 79.75 | 81.24 | 3,570,374 | -1.50(-1.81%) |
Sep 14, 2020 | 81.98 | 82.78 | 80.82 | 82.74 | 2,290,002 | +1.67(+2.06%) |
Sep 11, 2020 | 83.55 | 83.82 | 79.85 | 81.07 | 2,226,641 | -1.20(-1.46%) |
Sep 10, 2020 | 83.06 | 85.31 | 82.07 | 82.27 | 3,240,655 | +0.38(+0.46%) |
Sep 09, 2020 | 82.60 | 82.60 | 79.58 | 81.90 | 3,214,504 | +0.27(+0.33%) |
Sep 08, 2020 | 83.97 | 84.33 | 81.44 | 81.63 | 4,087,345 | -4.98(-5.75%) |
Sep 04, 2020 | 87.19 | 88.85 | 83.51 | 86.61 | 3,291,548 | +0.36(+0.41%) |
Sep 03, 2020 | 88.05 | 90.73 | 84.71 | 86.25 | 3,246,898 | -1.95(-2.21%) |
Sep 02, 2020 | 85.18 | 88.55 | 84.97 | 88.20 | 2,464,391 | +3.01(+3.53%) |
Sep 01, 2020 | 85.98 | 87.53 | 84.33 | 85.19 | 2,709,132 | -1.16(-1.34%) |
Aug 31, 2020 | 89.48 | 89.65 | 86.34 | 86.34 | 3,411,173 | -4.05(-4.48%) |
Aug 28, 2020 | 86.69 | 92.03 | 85.61 | 90.39 | 5,927,987 | +4.97(+5.81%) |
Aug 27, 2020 | 83.80 | 87.23 | 83.61 | 85.42 | 4,235,602 | +1.70(+2.03%) |
Aug 26, 2020 | 84.80 | 84.94 | 83.23 | 83.72 | 2,422,147 | -1.39(-1.64%) |
Aug 25, 2020 | 86.48 | 87.09 | 83.64 | 85.12 | 2,673,624 | -0.57(-0.67%) |
Aug 24, 2020 | 82.59 | 85.75 | 80.32 | 85.69 | 4,542,539 | +3.95(+4.83%) |
Aug 21, 2020 | 80.43 | 84.49 | 80.07 | 81.74 | 4,416,821 | +2.48(+3.13%) |
Aug 20, 2020 | 78.99 | 80.06 | 78.02 | 79.26 | 2,984,700 | -0.97(-1.21%) |
Aug 19, 2020 | 81.57 | 82.73 | 79.93 | 80.23 | 2,579,920 | -0.37(-0.45%) |
Aug 18, 2020 | 82.84 | 82.84 | 80.48 | 80.59 | 2,493,694 | -1.85(-2.24%) |
Aug 17, 2020 | 84.29 | 84.60 | 82.14 | 82.44 | 2,247,799 | -1.46(-1.74%) |
Aug 14, 2020 | 84.15 | 85.00 | 83.08 | 83.90 | 2,731,748 | -1.67(-1.95%) |
Aug 13, 2020 | 83.22 | 85.63 | 83.17 | 85.57 | 3,303,182 | +0.86(+1.01%) |
Aug 12, 2020 | 88.36 | 88.36 | 82.31 | 84.71 | 6,500,107 | -2.46(-2.82%) |
Aug 11, 2020 | 84.76 | 88.29 | 83.77 | 87.17 | 11,546,465 | +6.72(+8.36%) |
Aug 10, 2020 | 77.18 | 80.71 | 76.38 | 80.45 | 9,826,201 | +7.29(+9.96%) |
Aug 07, 2020 | 74.10 | 75.00 | 72.18 | 73.16 | 4,937,322 | -2.44(-3.23%) |
Aug 06, 2020 | 70.01 | 76.11 | 69.87 | 75.60 | 7,768,963 | +5.22(+7.42%) |
Aug 05, 2020 | 72.15 | 74.29 | 69.62 | 70.38 | 7,161,637 | -1.45(-2.02%) |
Aug 04, 2020 | 71.72 | 73.43 | 70.91 | 71.83 | 4,002,931 | -0.30(-0.41%) |
Aug 03, 2020 | 70.85 | 72.75 | 69.43 | 72.12 | 4,505,282 | +0.61(+0.86%) |
Jul 31, 2020 | 75.03 | 75.27 | 70.59 | 71.51 | 5,595,267 | -3.94(-5.22%) |
Jul 30, 2020 | 76.00 | 76.17 | 73.75 | 75.45 | 4,433,526 | +1.12(+1.50%) |
Jul 29, 2020 | 73.34 | 74.44 | 72.26 | 74.34 | 3,169,420 | +1.90(+2.62%) |
Jul 28, 2020 | 69.72 | 74.02 | 69.58 | 72.44 | 4,829,512 | +2.65(+3.79%) |
Jul 27, 2020 | 71.71 | 72.62 | 69.13 | 69.79 | 4,890,881 | -2.69(-3.71%) |
Jul 24, 2020 | 71.97 | 72.48 | 70.69 | 72.48 | 3,491,180 | -0.48(-0.66%) |
Jul 23, 2020 | 74.86 | 74.98 | 72.44 | 72.96 | 5,222,502 | -2.17(-2.89%) |
Jul 22, 2020 | 77.53 | 77.95 | 74.40 | 75.13 | 4,010,026 | -3.05(-3.90%) |
Jul 21, 2020 | 80.10 | 81.42 | 77.93 | 78.19 | 4,138,305 | -0.77(-0.98%) |
Jul 20, 2020 | 81.33 | 81.90 | 78.66 | 78.96 | 2,961,620 | -2.75(-3.37%) |
Jul 17, 2020 | 83.68 | 84.10 | 80.92 | 81.71 | 2,811,560 | -1.82(-2.17%) |
Jul 16, 2020 | 83.38 | 84.98 | 82.49 | 83.53 | 3,968,295 | -2.11(-2.47%) |
Jul 15, 2020 | 80.97 | 85.86 | 80.57 | 85.64 | 7,505,869 | +7.35(+9.38%) |
Jul 14, 2020 | 78.23 | 79.22 | 75.73 | 78.29 | 5,777,957 | -1.94(-2.41%) |
Jul 13, 2020 | 75.43 | 83.90 | 72.16 | 80.23 | 16,442,187 | +7.04(+9.62%) |
Jul 10, 2020 | 69.34 | 73.28 | 68.57 | 73.19 | 4,867,233 | +2.96(+4.22%) |
Jul 09, 2020 | 73.05 | 73.07 | 67.82 | 70.23 | 5,996,800 | -3.01(-4.11%) |
Jul 08, 2020 | 72.25 | 73.61 | 70.39 | 73.24 | 5,001,570 | +0.80(+1.10%) |
Jul 07, 2020 | 73.87 | 75.06 | 72.21 | 72.44 | 3,925,531 | -3.29(-4.34%) |
Jul 06, 2020 | 78.72 | 79.96 | 73.72 | 75.73 | 5,998,267 | -0.61(-0.80%) |
Jul 02, 2020 | 74.63 | 77.36 | 74.18 | 76.34 | 6,347,711 | +3.49(+4.78%) |
Jul 01, 2020 | 74.30 | 77.25 | 72.22 | 72.85 | 5,501,527 | -0.69(-0.94%) |
Jun 30, 2020 | 72.64 | 73.91 | 71.21 | 73.55 | 4,646,193 | +0.27(+0.36%) |
Jun 29, 2020 | 68.34 | 73.29 | 66.68 | 73.28 | 7,134,158 | +5.10(+7.49%) |
Jun 26, 2020 | 71.55 | 72.48 | 67.84 | 68.17 | 7,173,383 | -4.45(-6.13%) |
Jun 25, 2020 | 73.90 | 73.90 | 70.49 | 72.63 | 8,066,749 | -1.63(-2.19%) |
Jun 24, 2020 | 82.25 | 82.33 | 74.07 | 74.26 | 8,529,242 | -9.18(-11.00%) |
Jun 23, 2020 | 83.46 | 84.26 | 82.35 | 83.44 | 4,403,165 | +1.17(+1.43%) |
Jun 22, 2020 | 84.77 | 85.11 | 80.68 | 82.26 | 4,936,551 | -3.43(-4.00%) |
Jun 19, 2020 | 89.20 | 89.83 | 84.95 | 85.69 | 4,215,062 | -1.56(-1.79%) |
Jun 18, 2020 | 85.92 | 88.76 | 85.63 | 87.25 | 3,177,990 | -0.33(-0.37%) |
Jun 17, 2020 | 88.86 | 89.61 | 87.22 | 87.58 | 3,920,023 | -1.79(-2.00%) |
Jun 16, 2020 | 96.76 | 96.91 | 86.11 | 89.36 | 7,289,870 | -1.47(-1.62%) |
Jun 15, 2020 | 86.45 | 91.90 | 85.47 | 90.83 | 4,684,683 | -0.30(-0.33%) |
Jun 12, 2020 | 93.93 | 94.53 | 88.66 | 91.13 | 4,984,217 | +2.53(+2.86%) |
Jun 11, 2020 | 89.00 | 94.09 | 87.87 | 88.60 | 7,811,456 | -9.07(-9.29%) |
Jun 10, 2020 | 101.52 | 102.09 | 93.97 | 97.68 | 6,657,190 | -3.78(-3.73%) |
Jun 09, 2020 | 104.04 | 104.08 | 100.11 | 101.46 | 6,191,633 | -5.96(-5.55%) |
Jun 08, 2020 | 105.11 | 107.55 | 102.73 | 107.42 | 6,232,760 | +7.10(+7.08%) |
Jun 05, 2020 | 100.78 | 102.69 | 98.03 | 100.32 | 11,127,131 | +6.15(+6.53%) |
Jun 04, 2020 | 95.75 | 96.07 | 90.56 | 94.17 | 10,643,506 | +1.86(+2.01%) |
Jun 03, 2020 | 84.71 | 92.56 | 84.42 | 92.31 | 8,346,556 | +9.28(+11.18%) |
Jun 02, 2020 | 84.42 | 85.14 | 81.50 | 83.03 | 5,690,137 | -2.34(-2.74%) |
Jun 01, 2020 | 83.06 | 85.54 | 82.16 | 85.37 | 3,762,291 | +3.15(+3.83%) |
May 29, 2020 | 80.62 | 83.85 | 79.78 | 82.22 | 5,208,765 | +0.08(+0.10%) |
May 28, 2020 | 85.94 | 86.34 | 81.56 | 82.14 | 5,072,593 | -3.68(-4.29%) |
May 27, 2020 | 86.45 | 86.69 | 81.45 | 85.83 | 7,702,749 | +2.01(+2.40%) |
May 26, 2020 | 81.92 | 85.08 | 80.33 | 83.81 | 8,455,651 | +6.56(+8.49%) |
May 22, 2020 | 80.27 | 80.39 | 76.54 | 77.26 | 7,875,083 | -4.84(-5.89%) |
May 21, 2020 | 85.13 | 85.75 | 81.10 | 82.10 | 4,434,711 | -3.66(-4.27%) |
May 20, 2020 | 83.57 | 86.17 | 82.64 | 85.76 | 5,425,581 | +4.77(+5.89%) |
May 19, 2020 | 81.05 | 84.16 | 78.72 | 80.99 | 5,504,441 | +0.55(+0.69%) |
May 18, 2020 | 81.47 | 81.95 | 79.03 | 80.44 | 6,671,052 | +3.72(+4.85%) |
May 15, 2020 | 75.40 | 78.14 | 74.65 | 76.71 | 3,934,807 | -0.59(-0.77%) |
May 14, 2020 | 73.56 | 77.50 | 70.30 | 77.31 | 5,737,956 | +1.51(+1.99%) |
May 13, 2020 | 77.74 | 78.86 | 74.19 | 75.80 | 7,080,623 | -1.87(-2.40%) |
May 12, 2020 | 82.38 | 82.85 | 77.58 | 77.66 | 4,089,957 | -3.96(-4.85%) |
May 11, 2020 | 83.93 | 84.68 | 81.34 | 81.62 | 5,002,091 | -4.22(-4.91%) |
May 08, 2020 | 80.87 | 86.29 | 80.46 | 85.84 | 6,490,421 | +7.25(+9.22%) |
May 07, 2020 | 78.99 | 81.62 | 77.18 | 78.59 | 7,529,681 | +0.35(+0.44%) |
May 06, 2020 | 79.44 | 79.85 | 77.02 | 78.24 | 3,504,310 | -0.41(-0.53%) |
May 05, 2020 | 81.64 | 82.04 | 77.36 | 78.66 | 4,154,996 | -0.77(-0.97%) |
May 04, 2020 | 76.12 | 79.92 | 74.61 | 79.43 | 4,886,406 | -0.38(-0.47%) |