Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 132.72 | 135.93 | 131.91 | 133.35 | 353,700 | -1.93(-1.43%) |
Apr 29, 2021 | 140.44 | 141.50 | 134.11 | 135.28 | 303,305 | -3.77(-2.71%) |
Apr 28, 2021 | 140.60 | 140.60 | 135.99 | 139.05 | 399,014 | -2.72(-1.92%) |
Apr 27, 2021 | 143.32 | 144.84 | 139.96 | 141.77 | 317,790 | -1.76(-1.23%) |
Apr 26, 2021 | 139.89 | 143.70 | 138.89 | 143.53 | 329,680 | +4.59(+3.30%) |
Apr 23, 2021 | 134.64 | 139.81 | 134.64 | 138.94 | 283,400 | +4.80(+3.58%) |
Apr 22, 2021 | 138.29 | 138.94 | 133.00 | 134.14 | 381,237 | -2.90(-2.12%) |
Apr 21, 2021 | 129.93 | 137.15 | 128.29 | 137.04 | 393,658 | +5.36(+4.07%) |
Apr 20, 2021 | 133.00 | 136.15 | 128.85 | 131.68 | 387,287 | -2.91(-2.16%) |
Apr 19, 2021 | 135.42 | 136.99 | 131.43 | 134.59 | 349,649 | -1.55(-1.14%) |
Apr 16, 2021 | 143.27 | 143.27 | 135.68 | 136.14 | 675,400 | -7.11(-4.96%) |
Apr 15, 2021 | 141.38 | 143.56 | 139.66 | 143.25 | 496,068 | +3.97(+2.85%) |
Apr 14, 2021 | 147.69 | 149.37 | 138.73 | 139.28 | 411,711 | -6.85(-4.69%) |
Apr 13, 2021 | 146.28 | 147.51 | 143.03 | 146.13 | 319,148 | +1.45(+1.00%) |
Apr 12, 2021 | 147.00 | 147.11 | 140.42 | 144.68 | 326,420 | -2.92(-1.98%) |
Apr 09, 2021 | 147.56 | 148.09 | 143.89 | 147.60 | 488,900 | -1.66(-1.11%) |
Apr 08, 2021 | 143.00 | 150.13 | 142.78 | 149.26 | 604,883 | +7.89(+5.58%) |
Apr 07, 2021 | 143.06 | 144.53 | 140.08 | 141.37 | 404,485 | -2.40(-1.67%) |
Apr 06, 2021 | 138.60 | 145.62 | 137.51 | 143.77 | 709,095 | +6.56(+4.78%) |
Apr 05, 2021 | 138.63 | 138.97 | 132.91 | 137.21 | 596,612 | +1.79(+1.32%) |
Apr 01, 2021 | 137.24 | 139.80 | 134.49 | 135.42 | 522,800 | +4.04(+3.08%) |
Mar 31, 2021 | 128.46 | 132.84 | 128.46 | 131.38 | 824,609 | +4.82(+3.81%) |
Mar 30, 2021 | 122.03 | 128.13 | 120.52 | 126.56 | 688,859 | +3.68(+2.99%) |
Mar 29, 2021 | 130.76 | 131.82 | 122.13 | 122.88 | 673,938 | -9.20(-6.97%) |
Mar 26, 2021 | 131.30 | 136.53 | 126.56 | 132.08 | 1,140,300 | +0.73(+0.56%) |
Mar 25, 2021 | 129.37 | 134.22 | 126.61 | 131.35 | 703,078 | -1.87(-1.40%) |
Mar 24, 2021 | 143.39 | 143.85 | 132.87 | 133.22 | 473,108 | -7.66(-5.44%) |
Mar 23, 2021 | 144.15 | 144.98 | 138.96 | 140.88 | 441,992 | -3.01(-2.09%) |
Mar 22, 2021 | 144.30 | 146.30 | 141.51 | 143.89 | 770,698 | +2.18(+1.54%) |
Mar 19, 2021 | 137.36 | 142.21 | 135.82 | 141.71 | 902,600 | +3.91(+2.84%) |
Mar 18, 2021 | 144.40 | 145.00 | 136.66 | 137.80 | 766,926 | -11.17(-7.50%) |
Mar 17, 2021 | 145.33 | 151.10 | 140.01 | 148.97 | 937,904 | -1.26(-0.84%) |
Mar 16, 2021 | 159.88 | 162.00 | 147.09 | 150.23 | 679,406 | -5.76(-3.69%) |
Mar 15, 2021 | 156.83 | 158.07 | 153.01 | 155.99 | 592,213 | -0.84(-0.54%) |
Mar 12, 2021 | 154.47 | 158.00 | 151.00 | 156.83 | 554,900 | -4.27(-2.65%) |
Mar 11, 2021 | 157.59 | 163.00 | 151.25 | 161.10 | 926,259 | +12.08(+8.11%) |
Mar 10, 2021 | 148.64 | 153.22 | 145.52 | 149.02 | 996,654 | +6.46(+4.53%) |
Mar 09, 2021 | 141.64 | 145.67 | 138.09 | 142.56 | 1,115,903 | +12.52(+9.63%) |
Mar 08, 2021 | 141.16 | 144.79 | 128.52 | 130.04 | 1,039,228 | -9.93(-7.09%) |
Mar 05, 2021 | 139.24 | 142.01 | 122.71 | 139.97 | 1,941,400 | +2.34(+1.70%) |
Mar 04, 2021 | 150.10 | 153.69 | 132.04 | 137.63 | 2,764,653 | -15.41(-10.07%) |
Mar 03, 2021 | 169.28 | 169.97 | 152.58 | 153.04 | 1,194,423 | -15.97(-9.45%) |
Mar 02, 2021 | 177.81 | 178.53 | 168.89 | 169.01 | 690,417 | -6.84(-3.89%) |
Mar 01, 2021 | 175.00 | 177.72 | 172.51 | 175.85 | 754,230 | +6.03(+3.55%) |
Feb 26, 2021 | 162.26 | 171.60 | 158.96 | 169.82 | 1,626,300 | +10.49(+6.58%) |
Feb 25, 2021 | 171.00 | 175.50 | 158.26 | 159.33 | 714,174 | -12.89(-7.48%) |
Feb 24, 2021 | 170.99 | 176.97 | 169.02 | 172.22 | 659,909 | -2.86(-1.63%) |
Feb 23, 2021 | 165.08 | 177.33 | 158.11 | 175.08 | 934,081 | +1.35(+0.78%) |
Feb 22, 2021 | 185.05 | 185.98 | 173.33 | 173.73 | 1,463,469 | -17.73(-9.26%) |
Feb 19, 2021 | 190.78 | 197.90 | 190.19 | 191.46 | 1,052,100 | +4.31(+2.30%) |
Feb 18, 2021 | 189.10 | 190.41 | 182.32 | 187.15 | 788,474 | -6.40(-3.31%) |
Feb 17, 2021 | 200.01 | 203.73 | 188.76 | 193.55 | 1,174,892 | -10.24(-5.02%) |
Feb 16, 2021 | 208.12 | 212.40 | 202.85 | 203.79 | 958,609 | +0.85(+0.42%) |
Feb 12, 2021 | 198.78 | 208.58 | 196.70 | 202.94 | 939,900 | +2.34(+1.17%) |
Feb 11, 2021 | 189.67 | 205.70 | 188.27 | 200.60 | 2,209,135 | +28.89(+16.82%) |
Feb 10, 2021 | 174.15 | 174.66 | 166.00 | 171.71 | 976,454 | -1.22(-0.71%) |
Feb 09, 2021 | 168.01 | 175.60 | 166.67 | 172.93 | 890,898 | +3.85(+2.28%) |
Feb 08, 2021 | 165.40 | 169.27 | 163.40 | 169.08 | 1,361,235 | +5.32(+3.25%) |
Feb 05, 2021 | 161.68 | 167.12 | 161.10 | 163.76 | 971,700 | +6.91(+4.41%) |
Feb 04, 2021 | 154.20 | 156.96 | 152.68 | 156.85 | 261,296 | +3.56(+2.32%) |
Feb 03, 2021 | 154.90 | 156.35 | 151.45 | 153.29 | 287,773 | -0.10(-0.07%) |
Feb 02, 2021 | 149.58 | 154.47 | 148.21 | 153.39 | 405,875 | +7.06(+4.82%) |
Feb 01, 2021 | 140.81 | 146.57 | 139.14 | 146.33 | 450,949 | +7.61(+5.49%) |
Jan 29, 2021 | 142.71 | 143.84 | 136.79 | 138.72 | 467,000 | -3.00(-2.12%) |
Jan 28, 2021 | 138.00 | 143.71 | 136.09 | 141.72 | 748,610 | +5.63(+4.14%) |
Jan 27, 2021 | 142.71 | 142.86 | 132.36 | 136.09 | 1,010,495 | -9.59(-6.58%) |
Jan 26, 2021 | 153.92 | 155.38 | 145.08 | 145.68 | 452,170 | -7.20(-4.71%) |
Jan 25, 2021 | 155.58 | 159.16 | 149.21 | 152.88 | 469,039 | +0.83(+0.55%) |
Jan 22, 2021 | 151.98 | 153.21 | 150.40 | 152.05 | 283,200 | -0.55(-0.36%) |
Jan 21, 2021 | 158.00 | 158.80 | 152.04 | 152.60 | 739,245 | -4.04(-2.58%) |
Jan 20, 2021 | 153.60 | 157.66 | 152.80 | 156.64 | 1,179,867 | +6.66(+4.44%) |
Jan 19, 2021 | 146.16 | 151.12 | 145.26 | 149.98 | 352,626 | +6.08(+4.23%) |
Jan 15, 2021 | 150.80 | 151.37 | 142.78 | 143.90 | 468,700 | -6.94(-4.60%) |
Jan 14, 2021 | 150.35 | 152.29 | 149.16 | 150.84 | 358,704 | +0.96(+0.64%) |
Jan 13, 2021 | 152.30 | 154.10 | 148.95 | 149.88 | 488,055 | -2.33(-1.53%) |
Jan 12, 2021 | 148.75 | 154.35 | 148.75 | 152.21 | 591,309 | +2.94(+1.97%) |
Jan 11, 2021 | 149.66 | 152.74 | 146.14 | 149.27 | 441,662 | -0.75(-0.50%) |
Jan 08, 2021 | 149.05 | 154.95 | 148.26 | 150.02 | 713,900 | +3.09(+2.10%) |
Jan 07, 2021 | 139.71 | 147.18 | 139.68 | 146.93 | 1,188,583 | +8.71(+6.30%) |
Jan 06, 2021 | 138.00 | 141.03 | 135.52 | 138.22 | 624,274 | -1.38(-0.99%) |
Jan 05, 2021 | 135.03 | 142.50 | 134.27 | 139.60 | 731,950 | +3.09(+2.26%) |
Jan 04, 2021 | 136.39 | 137.91 | 131.49 | 136.51 | 907,093 | +0.57(+0.42%) |
Dec 31, 2020 | 135.94 | 135.94 | 135.94 | 273,590 | -0.81(-0.59%) | |
Dec 30, 2020 | 137.84 | 139.00 | 135.71 | 136.75 | 273,590 | +0.32(+0.23%) |
Dec 29, 2020 | 140.01 | 140.40 | 132.24 | 136.43 | 820,300 | -1.91(-1.38%) |
Dec 28, 2020 | 144.99 | 145.45 | 136.83 | 138.34 | 507,679 | -5.52(-3.84%) |
Dec 24, 2020 | 146.62 | 148.13 | 143.38 | 143.86 | 207,500 | -2.08(-1.43%) |
Dec 23, 2020 | 147.00 | 147.99 | 143.29 | 145.94 | 750,238 | -0.75(-0.51%) |
Dec 22, 2020 | 143.08 | 149.44 | 142.01 | 146.69 | 913,628 | +5.33(+3.77%) |
Dec 21, 2020 | 136.44 | 141.55 | 135.52 | 141.36 | 1,049,484 | +1.21(+0.86%) |
Dec 18, 2020 | 144.00 | 144.13 | 138.50 | 140.15 | 1,833,600 | -2.74(-1.92%) |
Dec 17, 2020 | 140.76 | 145.18 | 140.76 | 142.89 | 1,191,424 | +2.62(+1.87%) |
Dec 16, 2020 | 141.64 | 141.88 | 136.51 | 140.27 | 906,398 | +2.19(+1.59%) |
Dec 15, 2020 | 138.39 | 143.80 | 135.70 | 138.08 | 798,970 | +0.43(+0.31%) |
Dec 14, 2020 | 130.00 | 139.03 | 130.00 | 137.65 | 1,270,899 | +8.62(+6.68%) |
Dec 11, 2020 | 123.42 | 129.38 | 123.42 | 129.03 | 740,000 | +5.38(+4.35%) |
Dec 10, 2020 | 119.04 | 126.64 | 117.79 | 123.65 | 839,914 | +3.75(+3.13%) |
Dec 09, 2020 | 118.49 | 127.35 | 118.29 | 119.90 | 928,006 | +2.27(+1.93%) |
Dec 08, 2020 | 116.57 | 118.60 | 114.22 | 117.63 | 692,727 | +1.27(+1.09%) |
Dec 07, 2020 | 110.51 | 117.49 | 110.51 | 116.36 | 519,826 | +5.93(+5.37%) |
Dec 04, 2020 | 111.70 | 112.38 | 109.65 | 110.43 | 423,300 | -0.71(-0.64%) |
Dec 03, 2020 | 111.60 | 113.19 | 110.85 | 111.14 | 980,088 | -0.74(-0.66%) |
Dec 02, 2020 | 110.10 | 112.48 | 108.02 | 111.88 | 863,436 | +0.96(+0.87%) |
Dec 01, 2020 | 111.42 | 113.49 | 109.39 | 110.92 | 941,252 | +0.57(+0.52%) |
Nov 30, 2020 | 111.10 | 111.28 | 105.57 | 110.35 | 4,059,642 | -0.25(-0.23%) |
Nov 27, 2020 | 110.48 | 110.83 | 108.82 | 110.60 | 433,200 | +1.15(+1.05%) |
Nov 25, 2020 | 109.80 | 112.42 | 107.70 | 109.45 | 1,061,300 | +0.67(+0.62%) |
Nov 24, 2020 | 116.01 | 116.59 | 108.07 | 108.78 | 989,434 | -7.56(-6.50%) |
Nov 23, 2020 | 114.09 | 118.31 | 113.44 | 116.34 | 540,007 | +2.91(+2.57%) |
Nov 20, 2020 | 111.32 | 114.91 | 109.54 | 113.43 | 903,600 | +2.19(+1.97%) |
Nov 19, 2020 | 103.92 | 111.58 | 103.92 | 111.24 | 649,516 | +7.20(+6.92%) |
Nov 18, 2020 | 108.06 | 108.06 | 102.60 | 104.04 | 628,611 | -2.92(-2.73%) |
Nov 17, 2020 | 108.82 | 109.45 | 105.60 | 106.96 | 532,907 | -1.56(-1.44%) |
Nov 16, 2020 | 107.95 | 109.50 | 105.18 | 108.52 | 557,028 | +0.55(+0.51%) |
Nov 13, 2020 | 110.68 | 110.99 | 106.06 | 107.97 | 653,900 | -0.72(-0.66%) |
Nov 12, 2020 | 110.10 | 112.61 | 108.15 | 108.69 | 1,074,470 | -1.42(-1.29%) |
Nov 11, 2020 | 102.66 | 110.64 | 102.42 | 110.11 | 1,620,034 | +8.92(+8.82%) |
Nov 10, 2020 | 104.00 | 104.56 | 96.08 | 101.19 | 937,517 | -3.40(-3.25%) |
Nov 09, 2020 | 114.60 | 116.98 | 104.24 | 104.59 | 1,563,554 | -14.99(-12.54%) |
Nov 06, 2020 | 114.72 | 120.25 | 113.06 | 119.58 | 2,256,500 | +15.47(+14.86%) |
Nov 05, 2020 | 103.11 | 105.17 | 102.25 | 104.11 | 985,061 | +3.50(+3.48%) |
Nov 04, 2020 | 95.18 | 100.92 | 94.78 | 100.61 | 904,125 | +8.15(+8.81%) |
Nov 03, 2020 | 91.32 | 93.77 | 88.79 | 92.46 | 466,961 | +2.67(+2.97%) |
Nov 02, 2020 | 89.92 | 91.16 | 88.09 | 89.79 | 573,520 | +0.46(+0.51%) |
Oct 30, 2020 | 91.65 | 92.39 | 86.11 | 89.33 | 699,800 | -3.39(-3.66%) |
Oct 29, 2020 | 91.29 | 93.87 | 90.67 | 92.72 | 881,785 | +2.44(+2.70%) |
Oct 28, 2020 | 90.46 | 91.78 | 89.50 | 90.28 | 508,544 | -2.80(-3.01%) |
Oct 27, 2020 | 94.27 | 94.27 | 91.49 | 93.08 | 456,082 | +0.55(+0.59%) |
Oct 26, 2020 | 95.09 | 95.95 | 90.51 | 92.53 | 558,741 | -4.23(-4.37%) |
Oct 23, 2020 | 97.17 | 97.75 | 95.25 | 96.76 | 435,800 | -0.41(-0.42%) |
Oct 22, 2020 | 99.36 | 101.31 | 95.07 | 97.17 | 747,445 | -1.93(-1.95%) |
Oct 21, 2020 | 99.21 | 102.49 | 98.77 | 99.10 | 452,217 | +0.04(+0.04%) |
Oct 20, 2020 | 99.51 | 100.67 | 97.82 | 99.06 | 1,078,694 | +0.24(+0.24%) |
Oct 19, 2020 | 98.77 | 101.33 | 97.68 | 98.82 | 537,750 | +0.95(+0.97%) |
Oct 16, 2020 | 103.37 | 104.27 | 97.74 | 97.87 | 819,600 | -4.42(-4.32%) |
Oct 15, 2020 | 102.50 | 106.37 | 101.54 | 102.29 | 426,710 | -1.07(-1.04%) |
Oct 14, 2020 | 103.32 | 105.36 | 101.58 | 103.36 | 510,055 | +1.81(+1.78%) |
Oct 13, 2020 | 101.40 | 103.36 | 100.11 | 101.55 | 522,831 | +0.46(+0.46%) |
Oct 12, 2020 | 106.30 | 106.62 | 100.31 | 101.09 | 578,453 | -3.55(-3.39%) |
Oct 09, 2020 | 105.42 | 106.31 | 103.78 | 104.64 | 762,600 | -0.45(-0.43%) |
Oct 08, 2020 | 106.31 | 106.80 | 104.33 | 105.09 | 439,122 | -0.70(-0.66%) |
Oct 07, 2020 | 107.59 | 108.50 | 104.60 | 105.79 | 866,772 | +0.51(+0.48%) |
Oct 06, 2020 | 110.10 | 110.69 | 104.22 | 105.28 | 723,721 | -4.98(-4.52%) |
Oct 05, 2020 | 109.49 | 112.21 | 109.48 | 110.26 | 683,060 | +2.26(+2.09%) |
Oct 02, 2020 | 103.93 | 109.40 | 103.57 | 108.00 | 718,800 | +0.44(+0.41%) |
Oct 01, 2020 | 104.17 | 108.07 | 102.70 | 107.56 | 1,176,729 | +6.02(+5.93%) |
Sep 30, 2020 | 101.08 | 103.92 | 100.63 | 101.54 | 672,993 | +0.15(+0.15%) |
Sep 29, 2020 | 100.44 | 102.62 | 100.06 | 101.39 | 487,854 | +0.41(+0.41%) |
Sep 28, 2020 | 102.64 | 102.81 | 99.90 | 100.98 | 421,683 | -0.22(-0.22%) |
Sep 25, 2020 | 99.30 | 101.85 | 98.51 | 101.20 | 758,600 | +3.76(+3.86%) |
Sep 24, 2020 | 94.94 | 99.85 | 93.16 | 97.44 | 615,558 | +1.51(+1.57%) |
Sep 23, 2020 | 98.80 | 101.57 | 95.41 | 95.93 | 863,381 | -2.67(-2.71%) |
Sep 22, 2020 | 95.70 | 98.88 | 94.13 | 98.60 | 1,321,249 | +3.79(+4.00%) |
Sep 21, 2020 | 92.78 | 95.34 | 90.80 | 94.81 | 1,324,929 | -0.50(-0.52%) |
Sep 18, 2020 | 97.00 | 97.69 | 92.85 | 95.31 | 1,259,000 | -1.69(-1.74%) |
Sep 17, 2020 | 92.68 | 96.66 | 91.73 | 97.00 | 1,530,908 | +2.30(+2.43%) |
Sep 16, 2020 | 92.08 | 97.05 | 91.71 | 94.70 | 1,268,371 | +3.70(+4.07%) |
Sep 15, 2020 | 88.30 | 92.65 | 86.66 | 91.00 | 1,059,629 | +3.95(+4.54%) |
Sep 14, 2020 | 87.42 | 88.79 | 85.76 | 87.05 | 795,113 | +1.81(+2.12%) |
Sep 11, 2020 | 83.30 | 85.86 | 82.43 | 85.24 | 576,100 | +2.70(+3.27%) |
Sep 10, 2020 | 82.94 | 86.06 | 81.97 | 82.54 | 596,936 | +0.27(+0.33%) |
Sep 09, 2020 | 82.39 | 83.74 | 80.20 | 82.27 | 516,291 | +1.78(+2.21%) |
Sep 08, 2020 | 79.99 | 84.40 | 79.25 | 80.49 | 561,220 | -2.95(-3.54%) |
Sep 04, 2020 | 84.76 | 85.58 | 78.74 | 83.44 | 485,600 | -1.58(-1.86%) |
Sep 03, 2020 | 87.51 | 87.51 | 82.30 | 85.02 | 529,141 | -3.88(-4.36%) |
Sep 02, 2020 | 91.20 | 92.66 | 87.91 | 88.90 | 1,039,058 | +0.64(+0.73%) |
Sep 01, 2020 | 85.24 | 88.82 | 85.21 | 88.26 | 395,126 | +2.98(+3.49%) |
Aug 31, 2020 | 87.07 | 87.35 | 84.06 | 85.28 | 453,381 | -1.67(-1.92%) |
Aug 28, 2020 | 85.44 | 87.68 | 84.80 | 86.95 | 460,000 | +1.99(+2.34%) |
Aug 27, 2020 | 83.77 | 86.49 | 82.82 | 84.96 | 477,851 | +1.41(+1.69%) |
Aug 26, 2020 | 82.80 | 85.45 | 82.80 | 83.55 | 562,764 | +0.92(+1.11%) |
Aug 25, 2020 | 83.04 | 83.10 | 80.23 | 82.63 | 387,973 | -0.73(-0.88%) |
Aug 24, 2020 | 83.87 | 84.82 | 82.14 | 83.36 | 460,076 | +0.47(+0.57%) |
Aug 21, 2020 | 83.44 | 84.36 | 82.75 | 82.89 | 615,300 | +0.01(+0.01%) |
Aug 20, 2020 | 83.23 | 84.91 | 82.51 | 82.88 | 504,698 | -0.62(-0.74%) |
Aug 19, 2020 | 82.34 | 84.81 | 81.04 | 83.50 | 575,712 | +1.11(+1.35%) |
Aug 18, 2020 | 80.40 | 82.94 | 80.06 | 82.39 | 560,821 | +2.57(+3.22%) |
Aug 17, 2020 | 77.54 | 80.71 | 77.26 | 79.82 | 478,525 | +3.15(+4.11%) |
Aug 14, 2020 | 74.63 | 77.03 | 73.62 | 76.67 | 464,200 | +2.11(+2.83%) |
Aug 13, 2020 | 76.73 | 77.68 | 74.04 | 74.56 | 823,900 | -1.54(-2.02%) |
Aug 12, 2020 | 75.76 | 78.49 | 75.60 | 76.10 | 388,602 | +0.86(+1.14%) |
Aug 11, 2020 | 79.33 | 79.55 | 74.90 | 75.24 | 534,762 | -4.17(-5.25%) |
Aug 10, 2020 | 79.75 | 80.88 | 78.42 | 79.41 | 944,676 | -0.43(-0.54%) |
Aug 07, 2020 | 79.45 | 85.16 | 76.23 | 79.84 | 3,805,400 | +8.27(+11.56%) |
Aug 06, 2020 | 70.28 | 73.20 | 70.25 | 71.57 | 1,365,514 | +0.93(+1.32%) |
Aug 05, 2020 | 68.61 | 70.97 | 67.46 | 70.64 | 820,294 | +2.54(+3.73%) |
Aug 04, 2020 | 68.50 | 69.92 | 66.91 | 68.10 | 541,634 | +0.34(+0.50%) |
Aug 03, 2020 | 68.82 | 68.84 | 66.73 | 67.76 | 306,471 | -0.33(-0.48%) |
Jul 31, 2020 | 70.46 | 70.86 | 67.08 | 68.09 | 539,500 | -1.44(-2.07%) |
Jul 30, 2020 | 65.75 | 69.96 | 65.50 | 69.53 | 637,960 | +3.12(+4.70%) |
Jul 29, 2020 | 65.58 | 66.87 | 64.86 | 66.41 | 435,513 | +1.55(+2.39%) |
Jul 28, 2020 | 66.44 | 67.16 | 64.86 | 64.86 | 485,595 | -1.87(-2.80%) |
Jul 27, 2020 | 66.18 | 66.90 | 64.91 | 66.73 | 655,591 | +1.30(+1.99%) |
Jul 24, 2020 | 64.16 | 67.28 | 64.00 | 65.43 | 521,700 | +0.10(+0.15%) |
Jul 23, 2020 | 66.92 | 69.01 | 64.11 | 65.33 | 656,648 | -1.65(-2.46%) |
Jul 22, 2020 | 64.60 | 67.55 | 64.50 | 66.98 | 459,857 | +2.42(+3.75%) |
Jul 21, 2020 | 66.96 | 67.54 | 64.39 | 64.56 | 544,744 | -1.41(-2.14%) |
Jul 20, 2020 | 64.17 | 66.83 | 64.02 | 65.97 | 689,634 | +1.92(+3.00%) |
Jul 17, 2020 | 62.49 | 64.32 | 61.75 | 64.05 | 549,800 | +2.31(+3.74%) |
Jul 16, 2020 | 57.99 | 62.40 | 57.75 | 61.74 | 423,436 | +2.77(+4.70%) |
Jul 15, 2020 | 59.15 | 59.51 | 56.96 | 58.97 | 459,102 | +1.22(+2.11%) |
Jul 14, 2020 | 58.14 | 59.20 | 56.30 | 57.75 | 487,524 | -0.47(-0.81%) |
Jul 13, 2020 | 62.67 | 62.98 | 58.07 | 58.22 | 653,067 | -3.53(-5.72%) |
Jul 10, 2020 | 62.39 | 62.77 | 61.09 | 61.75 | 366,600 | -0.67(-1.07%) |
Jul 09, 2020 | 63.40 | 64.01 | 61.51 | 62.42 | 258,213 | -0.78(-1.23%) |
Jul 08, 2020 | 63.23 | 63.37 | 60.19 | 63.20 | 591,531 | +1.17(+1.89%) |
Jul 07, 2020 | 60.88 | 65.82 | 60.25 | 62.03 | 666,168 | +1.05(+1.72%) |
Jul 06, 2020 | 61.00 | 62.79 | 60.05 | 60.98 | 558,586 | +1.59(+2.68%) |
Jul 02, 2020 | 59.89 | 60.39 | 58.59 | 59.39 | 583,500 | +0.79(+1.35%) |
Jul 01, 2020 | 57.82 | 59.38 | 57.36 | 58.60 | 392,348 | +1.12(+1.95%) |
Jun 30, 2020 | 56.69 | 57.85 | 55.86 | 57.48 | 523,845 | +0.77(+1.36%) |
Jun 29, 2020 | 55.35 | 57.26 | 54.26 | 56.71 | 446,538 | +1.28(+2.31%) |
Jun 26, 2020 | 58.75 | 58.96 | 54.80 | 55.43 | 1,056,500 | -3.43(-5.83%) |
Jun 25, 2020 | 58.57 | 59.32 | 57.68 | 58.86 | 393,607 | -0.16(-0.27%) |
Jun 24, 2020 | 62.28 | 62.67 | 58.14 | 59.02 | 568,364 | -3.75(-5.97%) |
Jun 23, 2020 | 60.98 | 63.71 | 60.98 | 62.77 | 805,483 | +2.26(+3.73%) |
Jun 22, 2020 | 61.81 | 62.60 | 59.57 | 60.51 | 595,142 | -1.49(-2.40%) |
Jun 19, 2020 | 61.98 | 64.42 | 61.50 | 62.00 | 814,200 | +0.67(+1.09%) |
Jun 18, 2020 | 60.49 | 61.88 | 60.10 | 61.33 | 391,794 | +0.75(+1.24%) |
Jun 17, 2020 | 61.33 | 62.28 | 59.92 | 60.58 | 640,866 | +1.18(+1.99%) |
Jun 16, 2020 | 62.87 | 62.93 | 58.96 | 59.40 | 642,396 | -0.62(-1.03%) |
Jun 15, 2020 | 55.96 | 60.68 | 55.53 | 60.02 | 555,513 | +3.07(+5.39%) |
Jun 12, 2020 | 58.58 | 58.88 | 55.65 | 56.95 | 422,800 | +0.67(+1.19%) |
Jun 11, 2020 | 57.19 | 58.65 | 55.86 | 56.28 | 639,529 | -3.23(-5.43%) |
Jun 10, 2020 | 61.51 | 61.51 | 58.81 | 59.51 | 569,472 | -1.48(-2.43%) |
Jun 09, 2020 | 61.41 | 62.71 | 60.14 | 60.99 | 673,966 | -1.16(-1.87%) |
Jun 08, 2020 | 63.56 | 64.00 | 61.06 | 62.15 | 896,500 | +2.63(+4.42%) |
Jun 05, 2020 | 63.36 | 65.74 | 59.11 | 59.52 | 1,051,700 | -1.86(-3.03%) |
Jun 04, 2020 | 63.02 | 65.49 | 60.10 | 61.38 | 936,158 | -0.75(-1.21%) |
Jun 03, 2020 | 60.00 | 62.90 | 59.55 | 62.13 | 730,096 | +2.81(+4.74%) |
Jun 02, 2020 | 59.31 | 59.69 | 57.53 | 59.32 | 487,494 | +1.02(+1.75%) |
Jun 01, 2020 | 57.99 | 58.72 | 57.12 | 58.30 | 458,314 | +0.34(+0.59%) |
May 29, 2020 | 58.10 | 58.20 | 56.26 | 57.96 | 592,000 | +0.75(+1.31%) |
May 28, 2020 | 59.00 | 60.48 | 57.06 | 57.21 | 605,294 | -1.83(-3.10%) |
May 27, 2020 | 60.00 | 60.23 | 56.85 | 59.04 | 983,931 | +0.39(+0.66%) |
May 26, 2020 | 58.00 | 60.18 | 57.28 | 58.65 | 1,449,083 | +2.67(+4.77%) |
May 22, 2020 | 53.79 | 56.16 | 53.71 | 55.98 | 1,078,700 | +2.55(+4.77%) |
May 21, 2020 | 53.46 | 54.45 | 52.56 | 53.43 | 460,213 | +0.02(+0.04%) |
May 20, 2020 | 51.95 | 54.03 | 51.95 | 53.41 | 729,044 | +2.70(+5.32%) |
May 19, 2020 | 49.87 | 52.48 | 48.75 | 50.71 | 602,037 | +1.27(+2.57%) |
May 18, 2020 | 50.69 | 51.93 | 48.89 | 49.44 | 885,504 | +0.93(+1.92%) |
May 15, 2020 | 47.00 | 49.25 | 46.18 | 48.51 | 573,700 | +1.41(+2.99%) |
May 14, 2020 | 45.44 | 47.27 | 44.76 | 47.10 | 882,184 | +0.85(+1.84%) |
May 13, 2020 | 45.89 | 47.17 | 44.70 | 46.25 | 1,633,186 | -2.27(-4.68%) |
May 12, 2020 | 51.71 | 53.30 | 48.24 | 48.52 | 1,409,624 | -6.59(-11.96%) |
May 11, 2020 | 51.23 | 55.52 | 51.02 | 55.11 | 1,164,204 | +2.42(+4.59%) |
May 08, 2020 | 51.00 | 56.75 | 48.98 | 52.69 | 2,863,400 | +4.50(+9.34%) |
May 07, 2020 | 43.67 | 48.83 | 43.67 | 48.19 | 1,371,420 | +5.27(+12.28%) |
May 06, 2020 | 43.14 | 43.79 | 42.89 | 42.92 | 676,138 | +0.06(+0.14%) |
May 05, 2020 | 42.96 | 44.43 | 42.55 | 42.86 | 362,609 | +1.03(+2.46%) |
May 04, 2020 | 40.65 | 42.10 | 40.23 | 41.83 | 306,436 | +0.10(+0.24%) |