Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 112.50 | 114.34 | 111.45 | 113.19 | 282,786 | -0.07(-0.06%) |
Apr 29, 2021 | 112.03 | 113.31 | 110.83 | 113.25 | 239,156 | +2.18(+1.96%) |
Apr 28, 2021 | 111.89 | 112.03 | 109.81 | 111.08 | 198,024 | -0.50(-0.45%) |
Apr 27, 2021 | 109.95 | 112.18 | 109.30 | 111.58 | 340,373 | +3.40(+3.14%) |
Apr 26, 2021 | 109.76 | 109.76 | 107.09 | 108.18 | 189,580 | -0.90(-0.83%) |
Apr 23, 2021 | 110.65 | 110.65 | 108.70 | 109.08 | 178,220 | -0.92(-0.84%) |
Apr 22, 2021 | 109.02 | 110.91 | 108.57 | 110.00 | 239,399 | +1.26(+1.16%) |
Apr 21, 2021 | 108.73 | 110.85 | 108.54 | 108.74 | 324,030 | -1.28(-1.16%) |
Apr 20, 2021 | 112.81 | 114.28 | 108.58 | 110.02 | 418,560 | -3.99(-3.50%) |
Apr 19, 2021 | 110.39 | 114.12 | 110.23 | 114.01 | 494,225 | +3.35(+3.03%) |
Apr 16, 2021 | 110.02 | 111.15 | 108.86 | 110.66 | 430,735 | +1.50(+1.38%) |
Apr 15, 2021 | 109.06 | 109.36 | 106.14 | 109.16 | 232,391 | +0.72(+0.67%) |
Apr 14, 2021 | 105.90 | 109.72 | 105.90 | 108.43 | 377,922 | +2.88(+2.73%) |
Apr 13, 2021 | 105.30 | 106.24 | 103.81 | 105.55 | 225,720 | -1.28(-1.20%) |
Apr 12, 2021 | 107.24 | 108.07 | 106.09 | 106.84 | 209,716 | -0.80(-0.74%) |
Apr 09, 2021 | 106.64 | 107.94 | 105.26 | 107.64 | 255,392 | +0.48(+0.45%) |
Apr 08, 2021 | 106.65 | 107.80 | 105.15 | 107.16 | 305,493 | +0.29(+0.27%) |
Apr 07, 2021 | 105.83 | 107.48 | 104.71 | 106.87 | 216,821 | +0.81(+0.76%) |
Apr 06, 2021 | 106.17 | 108.83 | 105.42 | 106.06 | 417,801 | +0.75(+0.71%) |
Apr 05, 2021 | 107.56 | 107.56 | 104.37 | 105.31 | 339,374 | -1.33(-1.25%) |
Apr 01, 2021 | 103.67 | 107.34 | 103.44 | 106.64 | 437,770 | +3.65(+3.54%) |
Mar 31, 2021 | 102.52 | 104.27 | 102.23 | 102.99 | 336,260 | +0.47(+0.46%) |
Mar 30, 2021 | 103.29 | 103.64 | 101.31 | 102.52 | 392,373 | -0.62(-0.60%) |
Mar 29, 2021 | 104.89 | 105.85 | 101.49 | 103.14 | 440,626 | -1.82(-1.73%) |
Mar 26, 2021 | 104.83 | 106.69 | 103.13 | 104.96 | 330,006 | +1.17(+1.13%) |
Mar 25, 2021 | 100.65 | 104.14 | 99.43 | 103.79 | 499,599 | +1.45(+1.41%) |
Mar 24, 2021 | 105.12 | 106.12 | 101.90 | 102.34 | 455,905 | -2.82(-2.68%) |
Mar 23, 2021 | 107.33 | 107.53 | 104.41 | 105.16 | 534,239 | -2.44(-2.27%) |
Mar 22, 2021 | 109.60 | 109.99 | 106.44 | 107.60 | 369,782 | -2.01(-1.83%) |
Mar 19, 2021 | 106.89 | 110.24 | 105.59 | 109.61 | 894,940 | +1.86(+1.72%) |
Mar 18, 2021 | 108.91 | 110.02 | 106.62 | 107.75 | 743,557 | -0.86(-0.79%) |
Mar 17, 2021 | 103.39 | 109.02 | 102.78 | 108.61 | 829,794 | +3.82(+3.64%) |
Mar 16, 2021 | 102.66 | 104.97 | 102.26 | 104.79 | 555,318 | +1.86(+1.81%) |
Mar 15, 2021 | 99.50 | 103.33 | 99.50 | 102.94 | 844,671 | +3.97(+4.01%) |
Mar 12, 2021 | 97.26 | 100.32 | 97.01 | 98.97 | 629,421 | +2.68(+2.79%) |
Mar 11, 2021 | 93.23 | 96.37 | 93.23 | 96.28 | 533,895 | +3.51(+3.78%) |
Mar 10, 2021 | 93.19 | 94.38 | 92.08 | 92.78 | 521,710 | +0.14(+0.15%) |
Mar 09, 2021 | 95.27 | 95.34 | 92.41 | 92.63 | 585,329 | -1.53(-1.62%) |
Mar 08, 2021 | 93.62 | 95.85 | 93.31 | 94.16 | 474,240 | +1.16(+1.25%) |
Mar 05, 2021 | 93.43 | 93.61 | 89.02 | 93.00 | 495,116 | +1.07(+1.16%) |
Mar 04, 2021 | 94.30 | 95.01 | 89.97 | 91.93 | 645,640 | -1.39(-1.49%) |
Mar 03, 2021 | 98.19 | 98.95 | 93.17 | 93.32 | 594,335 | -5.00(-5.09%) |
Mar 02, 2021 | 97.78 | 98.92 | 95.48 | 98.32 | 429,561 | +0.32(+0.33%) |
Mar 01, 2021 | 97.19 | 98.92 | 96.30 | 98.00 | 506,571 | +2.35(+2.45%) |
Feb 26, 2021 | 95.74 | 97.36 | 94.89 | 95.65 | 471,974 | +0.55(+0.58%) |
Feb 25, 2021 | 94.30 | 95.97 | 92.12 | 95.10 | 432,172 | +0.83(+0.88%) |
Feb 24, 2021 | 89.32 | 94.58 | 88.79 | 94.27 | 763,146 | +5.71(+6.45%) |
Feb 23, 2021 | 91.37 | 93.04 | 88.34 | 88.56 | 660,605 | -4.09(-4.42%) |
Feb 22, 2021 | 92.70 | 94.75 | 92.06 | 92.65 | 488,621 | -0.04(-0.04%) |
Feb 19, 2021 | 94.15 | 94.83 | 91.94 | 92.69 | 577,154 | -0.64(-0.68%) |
Feb 18, 2021 | 93.51 | 93.81 | 89.35 | 93.33 | 612,710 | +0.41(+0.44%) |
Feb 17, 2021 | 94.63 | 94.96 | 92.33 | 92.92 | 388,590 | -1.58(-1.67%) |
Feb 16, 2021 | 94.79 | 95.51 | 94.18 | 94.50 | 298,022 | +0.53(+0.57%) |
Feb 12, 2021 | 94.13 | 96.18 | 93.41 | 93.96 | 216,887 | -0.42(-0.45%) |
Feb 11, 2021 | 93.90 | 94.65 | 92.37 | 94.38 | 274,041 | +0.51(+0.55%) |
Feb 10, 2021 | 93.84 | 94.58 | 91.46 | 93.87 | 365,691 | +0.08(+0.09%) |
Feb 09, 2021 | 93.69 | 95.68 | 92.81 | 93.79 | 598,091 | +0.09(+0.10%) |
Feb 08, 2021 | 95.34 | 95.50 | 91.87 | 93.69 | 356,593 | -1.22(-1.29%) |
Feb 05, 2021 | 93.10 | 95.55 | 92.89 | 94.92 | 311,903 | +2.62(+2.84%) |
Feb 04, 2021 | 90.00 | 92.82 | 89.50 | 92.30 | 340,247 | +3.24(+3.64%) |
Feb 03, 2021 | 87.47 | 89.38 | 87.07 | 89.06 | 456,326 | +2.31(+2.66%) |
Feb 02, 2021 | 87.08 | 89.85 | 86.38 | 86.75 | 413,655 | -1.02(-1.16%) |
Feb 01, 2021 | 88.64 | 89.48 | 87.08 | 87.77 | 360,239 | -0.22(-0.24%) |
Jan 29, 2021 | 90.78 | 92.06 | 87.85 | 87.98 | 415,478 | -0.13(-0.15%) |
Jan 28, 2021 | 87.54 | 89.70 | 85.48 | 88.11 | 652,206 | +0.60(+0.68%) |
Jan 27, 2021 | 91.71 | 94.69 | 87.24 | 87.51 | 607,017 | -6.31(-6.72%) |
Jan 26, 2021 | 95.17 | 95.17 | 91.89 | 93.82 | 315,572 | -0.63(-0.66%) |
Jan 25, 2021 | 93.47 | 97.57 | 93.47 | 94.45 | 343,167 | -0.61(-0.64%) |
Jan 22, 2021 | 92.39 | 95.22 | 91.92 | 95.06 | 437,520 | +1.36(+1.46%) |
Jan 21, 2021 | 96.11 | 96.86 | 93.65 | 93.69 | 448,613 | -2.87(-2.97%) |
Jan 20, 2021 | 94.40 | 96.76 | 94.40 | 96.56 | 289,904 | +2.16(+2.29%) |
Jan 19, 2021 | 93.46 | 97.20 | 93.46 | 94.40 | 425,515 | +1.36(+1.47%) |
Jan 15, 2021 | 90.08 | 93.21 | 89.73 | 93.04 | 277,128 | +2.25(+2.48%) |
Jan 14, 2021 | 89.55 | 91.68 | 89.33 | 90.79 | 240,806 | +1.36(+1.53%) |
Jan 13, 2021 | 91.13 | 91.44 | 89.07 | 89.42 | 244,948 | -2.05(-2.24%) |
Jan 12, 2021 | 91.00 | 91.92 | 90.15 | 91.47 | 226,389 | +0.75(+0.82%) |
Jan 11, 2021 | 90.43 | 91.73 | 90.43 | 90.72 | 234,102 | -0.30(-0.33%) |
Jan 08, 2021 | 90.59 | 91.29 | 90.01 | 91.02 | 246,312 | +0.44(+0.48%) |
Jan 07, 2021 | 90.95 | 90.95 | 89.24 | 90.58 | 278,820 | +0.29(+0.32%) |
Jan 06, 2021 | 87.70 | 90.46 | 86.39 | 90.29 | 446,488 | +3.33(+3.83%) |
Jan 05, 2021 | 85.31 | 87.23 | 85.22 | 86.96 | 279,279 | +1.73(+2.03%) |
Jan 04, 2021 | 86.76 | 87.48 | 84.06 | 85.23 | 337,535 | -1.50(-1.72%) |
Dec 31, 2020 | 86.73 | 86.73 | 86.73 | 394,316 | +0.94(+1.10%) | |
Dec 30, 2020 | 86.36 | 87.26 | 85.59 | 85.79 | 394,316 | -0.07(-0.08%) |
Dec 29, 2020 | 88.56 | 88.56 | 85.22 | 85.85 | 381,201 | -1.95(-2.22%) |
Dec 28, 2020 | 89.86 | 90.79 | 87.63 | 87.80 | 598,578 | -1.15(-1.29%) |
Dec 24, 2020 | 88.10 | 89.36 | 86.92 | 88.95 | 284,297 | +1.39(+1.59%) |
Dec 23, 2020 | 87.71 | 88.13 | 86.64 | 87.56 | 304,328 | +0.12(+0.14%) |
Dec 22, 2020 | 84.09 | 87.46 | 83.47 | 87.44 | 500,336 | +2.88(+3.40%) |
Dec 21, 2020 | 83.99 | 85.28 | 83.08 | 84.56 | 362,410 | -1.28(-1.49%) |
Dec 18, 2020 | 85.00 | 86.53 | 84.82 | 85.84 | 700,953 | +1.13(+1.34%) |
Dec 17, 2020 | 83.61 | 84.72 | 81.97 | 84.71 | 437,804 | +1.48(+1.77%) |
Dec 16, 2020 | 84.79 | 85.19 | 82.93 | 83.23 | 415,468 | -1.09(-1.30%) |
Dec 15, 2020 | 84.07 | 85.22 | 82.83 | 84.33 | 324,398 | +0.37(+0.45%) |
Dec 14, 2020 | 84.93 | 85.40 | 83.47 | 83.95 | 282,846 | +0.41(+0.49%) |
Dec 11, 2020 | 83.17 | 84.10 | 82.07 | 83.54 | 283,976 | -0.45(-0.53%) |
Dec 10, 2020 | 83.91 | 84.06 | 82.72 | 83.99 | 281,236 | -0.37(-0.44%) |
Dec 09, 2020 | 84.14 | 85.87 | 83.57 | 84.36 | 273,045 | +0.76(+0.91%) |
Dec 08, 2020 | 83.51 | 84.30 | 82.16 | 83.61 | 378,880 | -0.54(-0.64%) |
Dec 07, 2020 | 86.28 | 86.63 | 83.53 | 84.15 | 313,636 | -2.48(-2.86%) |
Dec 04, 2020 | 86.42 | 86.79 | 85.08 | 86.63 | 288,577 | -0.04(-0.04%) |
Dec 03, 2020 | 86.33 | 87.25 | 86.25 | 86.66 | 342,275 | -0.25(-0.29%) |
Dec 02, 2020 | 87.32 | 88.09 | 86.36 | 86.92 | 242,778 | -0.82(-0.94%) |
Dec 01, 2020 | 87.22 | 88.76 | 85.70 | 87.74 | 421,051 | +2.14(+2.50%) |
Nov 30, 2020 | 84.71 | 86.08 | 83.00 | 85.60 | 385,212 | +0.25(+0.29%) |
Nov 27, 2020 | 84.79 | 85.42 | 84.02 | 85.35 | 118,858 | +0.54(+0.64%) |
Nov 25, 2020 | 85.65 | 85.65 | 83.33 | 84.81 | 348,084 | -1.09(-1.27%) |
Nov 24, 2020 | 85.39 | 87.31 | 84.78 | 85.90 | 333,746 | +1.54(+1.83%) |
Nov 23, 2020 | 85.85 | 86.96 | 84.26 | 84.35 | 459,947 | -0.55(-0.65%) |
Nov 20, 2020 | 84.17 | 85.52 | 81.67 | 84.90 | 680,156 | +0.47(+0.56%) |
Nov 19, 2020 | 85.75 | 87.94 | 81.93 | 84.43 | 1,783,269 | +3.86(+4.79%) |
Nov 18, 2020 | 81.38 | 83.10 | 79.92 | 80.56 | 755,814 | -0.45(-0.55%) |
Nov 17, 2020 | 81.76 | 81.98 | 79.58 | 81.01 | 421,070 | -0.48(-0.59%) |
Nov 16, 2020 | 78.49 | 81.55 | 78.47 | 81.50 | 573,855 | +3.60(+4.62%) |
Nov 13, 2020 | 76.59 | 79.58 | 76.59 | 77.89 | 657,051 | +0.96(+1.25%) |
Nov 12, 2020 | 78.78 | 79.21 | 76.12 | 76.94 | 382,822 | -2.12(-2.68%) |
Nov 11, 2020 | 78.16 | 79.20 | 76.07 | 79.06 | 442,828 | +1.01(+1.30%) |
Nov 10, 2020 | 76.27 | 78.42 | 73.19 | 78.04 | 822,605 | +2.05(+2.69%) |
Nov 09, 2020 | 82.32 | 85.16 | 75.96 | 76.00 | 835,261 | -2.48(-3.15%) |
Nov 06, 2020 | 74.83 | 78.95 | 74.44 | 78.47 | 657,588 | +3.43(+4.58%) |
Nov 05, 2020 | 77.05 | 78.44 | 74.51 | 75.04 | 474,341 | -1.79(-2.33%) |
Nov 04, 2020 | 76.40 | 78.86 | 75.77 | 76.82 | 299,518 | +0.35(+0.46%) |
Nov 03, 2020 | 75.65 | 77.32 | 74.86 | 76.47 | 389,832 | +1.40(+1.86%) |
Nov 02, 2020 | 75.33 | 75.74 | 73.76 | 75.07 | 330,779 | +0.58(+0.77%) |
Oct 30, 2020 | 75.38 | 76.38 | 73.40 | 74.50 | 495,636 | -1.23(-1.62%) |
Oct 29, 2020 | 76.30 | 76.92 | 74.83 | 75.73 | 377,945 | -0.43(-0.56%) |
Oct 28, 2020 | 77.44 | 77.84 | 76.08 | 76.15 | 360,115 | -2.69(-3.41%) |
Oct 27, 2020 | 79.81 | 80.73 | 77.35 | 78.84 | 383,726 | -1.22(-1.52%) |
Oct 26, 2020 | 81.33 | 82.15 | 79.09 | 80.06 | 434,049 | -1.55(-1.90%) |
Oct 23, 2020 | 82.17 | 82.49 | 80.15 | 81.62 | 392,683 | -0.13(-0.16%) |
Oct 22, 2020 | 80.25 | 82.54 | 79.95 | 81.75 | 358,689 | +1.65(+2.06%) |
Oct 21, 2020 | 80.50 | 80.67 | 78.63 | 80.10 | 296,535 | -0.44(-0.54%) |
Oct 20, 2020 | 80.60 | 82.02 | 79.99 | 80.54 | 450,188 | +0.72(+0.90%) |
Oct 19, 2020 | 81.55 | 82.27 | 79.70 | 79.82 | 413,353 | -1.52(-1.86%) |
Oct 16, 2020 | 80.12 | 82.03 | 79.64 | 81.34 | 530,563 | +1.45(+1.82%) |
Oct 15, 2020 | 77.89 | 79.93 | 77.81 | 79.89 | 375,316 | +1.06(+1.35%) |
Oct 14, 2020 | 79.16 | 79.92 | 78.35 | 78.82 | 344,795 | +0.07(+0.08%) |
Oct 13, 2020 | 78.79 | 80.17 | 78.29 | 78.76 | 337,513 | -0.22(-0.28%) |
Oct 12, 2020 | 78.64 | 79.16 | 77.44 | 78.98 | 448,768 | +0.55(+0.70%) |
Oct 09, 2020 | 78.04 | 78.66 | 77.24 | 78.43 | 318,316 | +1.06(+1.37%) |
Oct 08, 2020 | 77.44 | 77.44 | 75.90 | 77.37 | 313,508 | +0.73(+0.95%) |
Oct 07, 2020 | 76.88 | 78.01 | 76.04 | 76.65 | 431,997 | +0.87(+1.15%) |
Oct 06, 2020 | 78.68 | 79.53 | 75.33 | 75.77 | 527,841 | -2.82(-3.59%) |
Oct 05, 2020 | 77.96 | 79.22 | 77.43 | 78.59 | 527,253 | +0.87(+1.13%) |
Oct 02, 2020 | 73.16 | 78.67 | 73.16 | 77.72 | 993,314 | +2.59(+3.44%) |
Oct 01, 2020 | 74.32 | 75.57 | 73.92 | 75.13 | 559,138 | +1.33(+1.80%) |
Sep 30, 2020 | 73.40 | 74.57 | 73.12 | 73.80 | 555,641 | +0.75(+1.03%) |
Sep 29, 2020 | 74.68 | 74.69 | 72.85 | 73.05 | 674,177 | -2.12(-2.82%) |
Sep 28, 2020 | 75.87 | 76.36 | 74.05 | 75.17 | 527,729 | +0.50(+0.67%) |
Sep 25, 2020 | 74.87 | 75.16 | 73.51 | 74.67 | 469,844 | -0.09(-0.12%) |
Sep 24, 2020 | 75.11 | 77.06 | 74.30 | 74.76 | 407,505 | -0.48(-0.64%) |
Sep 23, 2020 | 77.39 | 78.01 | 75.18 | 75.24 | 388,180 | -2.20(-2.84%) |
Sep 22, 2020 | 76.45 | 77.73 | 75.12 | 77.44 | 691,776 | +0.87(+1.13%) |
Sep 21, 2020 | 73.62 | 76.77 | 72.29 | 76.57 | 646,693 | +1.56(+2.08%) |
Sep 18, 2020 | 76.57 | 78.20 | 74.10 | 75.01 | 862,957 | -1.67(-2.18%) |
Sep 17, 2020 | 74.73 | 76.82 | 74.73 | 76.68 | 548,831 | +0.78(+1.03%) |
Sep 16, 2020 | 78.67 | 78.67 | 75.83 | 75.90 | 717,821 | -2.70(-3.43%) |
Sep 15, 2020 | 79.02 | 80.12 | 78.46 | 78.60 | 480,789 | -0.48(-0.61%) |
Sep 14, 2020 | 77.81 | 79.49 | 77.30 | 79.08 | 410,877 | +2.34(+3.06%) |
Sep 11, 2020 | 79.66 | 79.66 | 74.91 | 76.74 | 801,594 | -2.41(-3.04%) |
Sep 10, 2020 | 78.67 | 82.14 | 78.67 | 79.15 | 696,312 | +0.96(+1.23%) |
Sep 09, 2020 | 76.07 | 78.39 | 75.82 | 78.19 | 416,392 | +2.67(+3.54%) |
Sep 08, 2020 | 76.39 | 78.24 | 75.40 | 75.52 | 543,940 | -2.01(-2.59%) |
Sep 04, 2020 | 78.92 | 79.43 | 75.65 | 77.53 | 385,160 | -0.35(-0.45%) |
Sep 03, 2020 | 79.73 | 80.74 | 77.32 | 77.88 | 543,751 | -2.48(-3.08%) |
Sep 02, 2020 | 80.02 | 81.49 | 78.91 | 80.35 | 596,126 | +0.81(+1.02%) |
Sep 01, 2020 | 76.54 | 79.80 | 75.87 | 79.54 | 647,313 | +2.88(+3.75%) |
Aug 31, 2020 | 78.73 | 78.73 | 76.63 | 76.67 | 558,405 | -2.24(-2.84%) |
Aug 28, 2020 | 78.84 | 79.42 | 78.10 | 78.91 | 366,676 | +0.27(+0.34%) |
Aug 27, 2020 | 78.32 | 79.91 | 78.32 | 78.64 | 526,628 | +0.56(+0.72%) |
Aug 26, 2020 | 78.27 | 79.23 | 77.38 | 78.08 | 458,953 | +0.13(+0.17%) |
Aug 25, 2020 | 78.26 | 79.09 | 76.54 | 77.95 | 469,410 | +0.38(+0.49%) |
Aug 24, 2020 | 77.80 | 78.03 | 76.07 | 77.57 | 409,440 | +0.20(+0.25%) |
Aug 21, 2020 | 75.40 | 78.16 | 75.07 | 77.37 | 548,725 | +2.24(+2.98%) |
Aug 20, 2020 | 74.53 | 76.25 | 74.45 | 75.13 | 422,952 | +0.04(+0.05%) |
Aug 19, 2020 | 75.40 | 76.76 | 74.97 | 75.09 | 399,731 | -0.57(-0.75%) |
Aug 18, 2020 | 75.28 | 76.14 | 74.26 | 75.66 | 437,459 | +0.30(+0.40%) |
Aug 17, 2020 | 75.07 | 76.11 | 73.57 | 75.36 | 509,065 | +0.71(+0.95%) |
Aug 14, 2020 | 73.50 | 74.98 | 72.92 | 74.66 | 620,042 | +1.07(+1.46%) |
Aug 13, 2020 | 72.94 | 74.26 | 72.83 | 73.58 | 401,677 | +0.71(+0.98%) |
Aug 12, 2020 | 74.03 | 74.67 | 72.39 | 72.87 | 742,700 | -0.58(-0.79%) |
Aug 11, 2020 | 73.92 | 75.57 | 71.82 | 73.45 | 908,748 | +0.27(+0.37%) |
Aug 10, 2020 | 76.34 | 76.81 | 72.17 | 73.18 | 1,010,339 | -2.78(-3.66%) |
Aug 07, 2020 | 78.41 | 79.37 | 75.53 | 75.96 | 784,746 | -0.44(-0.57%) |
Aug 06, 2020 | 79.41 | 81.36 | 75.17 | 76.40 | 1,355,566 | -0.47(-0.61%) |
Aug 05, 2020 | 79.68 | 80.07 | 76.26 | 76.87 | 1,009,687 | -1.81(-2.31%) |
Aug 04, 2020 | 75.85 | 79.17 | 75.85 | 78.68 | 542,627 | +2.68(+3.52%) |
Aug 03, 2020 | 76.43 | 77.05 | 74.68 | 76.01 | 455,881 | -0.02(-0.02%) |
Jul 31, 2020 | 74.86 | 76.19 | 74.34 | 76.03 | 447,886 | -0.42(-0.55%) |
Jul 30, 2020 | 76.21 | 77.34 | 75.65 | 76.44 | 395,890 | -0.94(-1.21%) |
Jul 29, 2020 | 75.05 | 77.60 | 75.04 | 77.38 | 635,930 | +3.35(+4.53%) |
Jul 28, 2020 | 76.08 | 76.73 | 73.87 | 74.03 | 591,429 | -2.09(-2.75%) |
Jul 27, 2020 | 73.76 | 76.23 | 73.28 | 76.12 | 714,430 | +2.70(+3.68%) |
Jul 24, 2020 | 71.63 | 73.97 | 70.72 | 73.42 | 499,835 | +1.65(+2.30%) |
Jul 23, 2020 | 71.82 | 73.28 | 70.77 | 71.77 | 339,569 | -0.31(-0.44%) |
Jul 22, 2020 | 70.11 | 73.03 | 70.11 | 72.08 | 568,429 | +1.64(+2.33%) |
Jul 21, 2020 | 72.42 | 72.49 | 70.24 | 70.44 | 403,849 | -1.19(-1.67%) |
Jul 20, 2020 | 71.43 | 71.92 | 70.09 | 71.64 | 249,409 | -0.06(-0.09%) |
Jul 17, 2020 | 71.22 | 71.92 | 70.09 | 71.70 | 335,239 | +0.63(+0.89%) |
Jul 16, 2020 | 70.84 | 71.77 | 69.90 | 71.07 | 261,104 | -0.82(-1.15%) |
Jul 15, 2020 | 69.10 | 72.10 | 68.69 | 71.90 | 636,013 | +4.31(+6.37%) |
Jul 14, 2020 | 66.57 | 67.75 | 65.45 | 67.59 | 342,117 | +0.94(+1.40%) |
Jul 13, 2020 | 68.92 | 70.26 | 66.53 | 66.66 | 413,374 | -1.59(-2.33%) |
Jul 10, 2020 | 68.18 | 68.84 | 67.54 | 68.25 | 339,343 | -0.61(-0.89%) |
Jul 09, 2020 | 70.15 | 70.31 | 67.24 | 68.86 | 451,722 | +0.09(+0.13%) |
Jul 08, 2020 | 68.79 | 70.11 | 68.17 | 68.77 | 350,987 | -0.24(-0.35%) |
Jul 07, 2020 | 69.16 | 70.48 | 68.76 | 69.01 | 396,923 | -1.17(-1.66%) |
Jul 06, 2020 | 69.28 | 70.26 | 68.09 | 70.17 | 468,827 | +2.00(+2.93%) |
Jul 02, 2020 | 70.29 | 70.47 | 67.92 | 68.17 | 468,298 | -1.18(-1.70%) |
Jul 01, 2020 | 68.44 | 69.94 | 67.21 | 69.35 | 457,391 | +0.75(+1.09%) |
Jun 30, 2020 | 67.59 | 68.86 | 66.82 | 68.60 | 434,243 | +0.49(+0.72%) |
Jun 29, 2020 | 65.32 | 68.60 | 64.31 | 68.11 | 757,979 | +3.44(+5.33%) |
Jun 26, 2020 | 64.81 | 65.29 | 62.34 | 64.67 | 878,924 | -0.01(-0.01%) |
Jun 25, 2020 | 64.62 | 66.36 | 63.92 | 64.67 | 556,165 | -1.40(-2.12%) |
Jun 24, 2020 | 65.99 | 67.13 | 63.99 | 66.07 | 501,820 | -1.44(-2.13%) |
Jun 23, 2020 | 66.54 | 68.03 | 66.10 | 67.51 | 389,283 | +1.21(+1.83%) |
Jun 22, 2020 | 64.85 | 66.54 | 64.16 | 66.29 | 345,740 | +0.99(+1.52%) |
Jun 19, 2020 | 67.79 | 68.54 | 65.05 | 65.30 | 774,377 | -1.63(-2.43%) |
Jun 18, 2020 | 68.67 | 68.67 | 66.01 | 66.93 | 473,579 | +0.79(+1.19%) |
Jun 17, 2020 | 67.42 | 67.91 | 65.81 | 66.15 | 633,646 | -1.63(-2.40%) |
Jun 16, 2020 | 69.44 | 70.83 | 67.01 | 67.78 | 710,324 | +0.19(+0.27%) |
Jun 15, 2020 | 63.74 | 68.20 | 63.74 | 67.59 | 671,364 | +1.89(+2.87%) |
Jun 12, 2020 | 67.54 | 67.61 | 63.07 | 65.70 | 713,572 | +0.81(+1.26%) |
Jun 11, 2020 | 66.82 | 68.19 | 64.10 | 64.89 | 1,085,455 | -0.88(-1.34%) |
Jun 10, 2020 | 66.06 | 66.92 | 64.20 | 65.77 | 567,933 | -0.44(-0.66%) |
Jun 09, 2020 | 65.67 | 68.53 | 64.44 | 66.20 | 593,891 | -0.99(-1.47%) |
Jun 08, 2020 | 68.86 | 69.02 | 65.57 | 67.19 | 509,412 | -0.31(-0.45%) |
Jun 05, 2020 | 65.88 | 68.93 | 65.52 | 67.50 | 1,107,457 | +4.11(+6.49%) |
Jun 04, 2020 | 64.07 | 65.08 | 63.07 | 63.39 | 628,423 | -1.13(-1.75%) |
Jun 03, 2020 | 63.36 | 65.85 | 63.36 | 64.52 | 649,024 | +1.83(+2.92%) |
Jun 02, 2020 | 63.50 | 64.01 | 62.28 | 62.68 | 634,467 | +0.06(+0.09%) |
Jun 01, 2020 | 63.11 | 64.40 | 61.90 | 62.63 | 804,910 | +0.57(+0.93%) |
May 29, 2020 | 62.04 | 63.32 | 61.52 | 62.05 | 658,059 | -0.62(-0.99%) |
May 28, 2020 | 64.52 | 64.52 | 62.27 | 62.67 | 671,239 | -0.98(-1.54%) |
May 27, 2020 | 61.57 | 64.28 | 60.03 | 63.66 | 1,149,589 | +3.19(+5.27%) |
May 26, 2020 | 63.47 | 63.47 | 60.25 | 60.47 | 682,914 | -1.09(-1.77%) |
May 22, 2020 | 61.53 | 62.17 | 60.69 | 61.56 | 393,993 | -0.32(-0.52%) |
May 21, 2020 | 60.15 | 62.59 | 59.95 | 61.89 | 794,486 | +1.35(+2.23%) |
May 20, 2020 | 60.69 | 60.75 | 58.78 | 60.54 | 715,855 | +1.56(+2.64%) |
May 19, 2020 | 58.67 | 60.71 | 56.48 | 58.98 | 1,079,431 | -0.08(-0.14%) |
May 18, 2020 | 64.69 | 64.70 | 59.01 | 59.06 | 1,252,163 | -2.37(-3.86%) |
May 15, 2020 | 61.09 | 63.50 | 60.54 | 61.43 | 1,374,007 | +0.81(+1.34%) |
May 14, 2020 | 56.48 | 63.13 | 56.05 | 60.62 | 2,704,264 | +1.63(+2.76%) |
May 13, 2020 | 60.13 | 61.89 | 56.98 | 58.99 | 1,613,500 | -1.96(-3.22%) |
May 12, 2020 | 64.04 | 65.44 | 60.88 | 60.95 | 1,062,537 | -2.22(-3.52%) |
May 11, 2020 | 59.37 | 63.49 | 59.37 | 63.17 | 1,294,316 | +2.37(+3.90%) |
May 08, 2020 | 61.39 | 61.43 | 59.26 | 60.80 | 796,410 | +0.65(+1.08%) |
May 07, 2020 | 59.95 | 60.59 | 58.28 | 60.16 | 840,891 | +0.89(+1.50%) |
May 06, 2020 | 55.65 | 60.37 | 55.19 | 59.27 | 1,418,918 | +4.20(+7.63%) |
May 05, 2020 | 57.02 | 57.15 | 53.58 | 55.06 | 1,068,571 | -0.81(-1.46%) |
May 04, 2020 | 52.89 | 56.30 | 52.33 | 55.88 | 710,894 | +0.68(+1.22%) |