Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 103.27 | 104.75 | 102.25 | 104.45 | 2,013,462 | +1.09(+1.06%) |
Apr 29, 2021 | 102.02 | 104.06 | 100.90 | 103.36 | 1,132,169 | +4.39(+4.44%) |
Apr 28, 2021 | 100.63 | 100.67 | 98.53 | 98.97 | 760,134 | -1.55(-1.54%) |
Apr 27, 2021 | 100.78 | 101.89 | 100.29 | 100.52 | 783,221 | -0.55(-0.54%) |
Apr 26, 2021 | 101.80 | 102.90 | 100.46 | 101.06 | 691,062 | -0.31(-0.31%) |
Apr 23, 2021 | 101.65 | 102.23 | 100.87 | 101.38 | 569,681 | +0.48(+0.48%) |
Apr 22, 2021 | 101.39 | 102.25 | 100.63 | 100.90 | 533,504 | -0.93(-0.91%) |
Apr 21, 2021 | 99.41 | 101.97 | 98.90 | 101.82 | 786,594 | +2.66(+2.68%) |
Apr 20, 2021 | 99.76 | 100.52 | 98.61 | 99.16 | 461,220 | -0.23(-0.23%) |
Apr 19, 2021 | 99.10 | 99.51 | 97.93 | 99.39 | 672,258 | +0.75(+0.76%) |
Apr 16, 2021 | 99.04 | 99.70 | 98.11 | 98.64 | 744,760 | -0.08(-0.08%) |
Apr 15, 2021 | 98.37 | 98.90 | 97.85 | 98.73 | 694,270 | +0.46(+0.47%) |
Apr 14, 2021 | 98.12 | 98.84 | 97.91 | 98.26 | 575,568 | +0.51(+0.52%) |
Apr 13, 2021 | 98.62 | 98.87 | 97.70 | 97.75 | 715,276 | -0.95(-0.96%) |
Apr 12, 2021 | 97.75 | 98.80 | 97.65 | 98.70 | 634,997 | +1.28(+1.31%) |
Apr 09, 2021 | 97.54 | 97.67 | 96.22 | 97.42 | 973,020 | +0.53(+0.55%) |
Apr 08, 2021 | 97.44 | 97.60 | 96.72 | 96.89 | 558,965 | -0.68(-0.69%) |
Apr 07, 2021 | 98.26 | 98.43 | 96.76 | 97.57 | 525,747 | -0.65(-0.66%) |
Apr 06, 2021 | 97.67 | 98.28 | 96.88 | 98.22 | 538,749 | +0.33(+0.34%) |
Apr 05, 2021 | 97.15 | 98.14 | 96.90 | 97.88 | 753,441 | +1.34(+1.39%) |
Apr 01, 2021 | 95.38 | 97.29 | 94.72 | 96.54 | 776,474 | +0.97(+1.02%) |
Mar 31, 2021 | 96.98 | 97.01 | 95.52 | 95.57 | 745,462 | -1.84(-1.89%) |
Mar 30, 2021 | 96.45 | 97.80 | 96.45 | 97.41 | 773,964 | +0.96(+1.00%) |
Mar 29, 2021 | 97.13 | 97.98 | 95.30 | 96.45 | 917,746 | -1.62(-1.65%) |
Mar 26, 2021 | 98.65 | 99.06 | 96.80 | 98.07 | 903,550 | -0.27(-0.27%) |
Mar 25, 2021 | 97.30 | 98.51 | 95.70 | 98.34 | 567,426 | +1.35(+1.40%) |
Mar 24, 2021 | 97.97 | 98.81 | 96.93 | 96.98 | 635,423 | -0.02(-0.02%) |
Mar 23, 2021 | 97.24 | 98.24 | 96.42 | 97.00 | 701,909 | -1.13(-1.15%) |
Mar 22, 2021 | 99.33 | 99.84 | 97.64 | 98.13 | 606,347 | -1.06(-1.07%) |
Mar 19, 2021 | 98.83 | 100.35 | 97.59 | 99.19 | 4,861,975 | -0.73(-0.73%) |
Mar 18, 2021 | 99.47 | 100.94 | 97.94 | 99.92 | 1,350,619 | +1.38(+1.40%) |
Mar 17, 2021 | 99.62 | 99.62 | 97.68 | 98.54 | 885,056 | -0.10(-0.10%) |
Mar 16, 2021 | 99.35 | 99.42 | 96.64 | 98.64 | 738,736 | -1.75(-1.75%) |
Mar 15, 2021 | 98.75 | 100.45 | 97.58 | 100.39 | 803,015 | +1.22(+1.23%) |
Mar 12, 2021 | 98.63 | 99.29 | 97.86 | 99.18 | 566,484 | +2.65(+2.74%) |
Mar 11, 2021 | 97.44 | 97.81 | 96.12 | 96.53 | 627,713 | -1.39(-1.42%) |
Mar 10, 2021 | 97.53 | 98.99 | 97.22 | 97.93 | 574,306 | +0.73(+0.75%) |
Mar 09, 2021 | 98.07 | 99.74 | 96.58 | 97.20 | 713,559 | -1.44(-1.46%) |
Mar 08, 2021 | 96.76 | 99.90 | 95.88 | 98.63 | 698,332 | +2.54(+2.65%) |
Mar 05, 2021 | 93.47 | 96.48 | 92.24 | 96.09 | 724,679 | +4.05(+4.40%) |
Mar 04, 2021 | 93.16 | 93.78 | 90.58 | 92.05 | 927,909 | -1.12(-1.21%) |
Mar 03, 2021 | 92.14 | 94.39 | 92.00 | 93.17 | 1,065,756 | +1.02(+1.11%) |
Mar 02, 2021 | 92.73 | 93.49 | 91.70 | 92.15 | 571,780 | -1.09(-1.17%) |
Mar 01, 2021 | 91.22 | 94.29 | 91.22 | 93.23 | 1,147,051 | +3.03(+3.36%) |
Feb 26, 2021 | 90.97 | 92.08 | 89.57 | 90.20 | 1,193,839 | -0.83(-0.91%) |
Feb 25, 2021 | 93.78 | 94.08 | 91.03 | 91.03 | 1,107,438 | -1.95(-2.10%) |
Feb 24, 2021 | 90.97 | 93.46 | 90.74 | 92.99 | 679,188 | +2.29(+2.52%) |
Feb 23, 2021 | 90.32 | 91.40 | 88.98 | 90.70 | 753,960 | +1.32(+1.47%) |
Feb 22, 2021 | 88.00 | 89.72 | 87.81 | 89.38 | 2,616,623 | +0.66(+0.75%) |
Feb 19, 2021 | 87.61 | 89.48 | 87.61 | 88.72 | 717,518 | +1.46(+1.67%) |
Feb 18, 2021 | 85.11 | 87.96 | 85.11 | 87.26 | 888,117 | +0.81(+0.94%) |
Feb 17, 2021 | 84.23 | 86.49 | 83.71 | 86.45 | 742,890 | +2.75(+3.28%) |
Feb 16, 2021 | 85.91 | 86.17 | 83.43 | 83.70 | 2,881,179 | -1.47(-1.73%) |
Feb 12, 2021 | 83.78 | 85.30 | 83.53 | 85.18 | 627,354 | +0.97(+1.15%) |
Feb 11, 2021 | 83.86 | 87.56 | 83.54 | 84.21 | 1,443,748 | +2.15(+2.62%) |
Feb 10, 2021 | 80.64 | 82.36 | 80.00 | 82.06 | 823,245 | +1.71(+2.13%) |
Feb 09, 2021 | 81.11 | 81.84 | 79.81 | 80.35 | 1,189,065 | -0.44(-0.55%) |
Feb 08, 2021 | 80.25 | 80.94 | 79.70 | 80.79 | 559,794 | +0.88(+1.10%) |
Feb 05, 2021 | 80.78 | 81.04 | 79.84 | 79.92 | 538,057 | -0.58(-0.72%) |
Feb 04, 2021 | 79.50 | 81.28 | 79.02 | 80.50 | 683,155 | +1.12(+1.42%) |
Feb 03, 2021 | 79.96 | 80.21 | 78.57 | 79.37 | 503,494 | -0.91(-1.14%) |
Feb 02, 2021 | 81.13 | 81.13 | 79.42 | 80.28 | 788,152 | -0.28(-0.34%) |
Feb 01, 2021 | 78.46 | 81.09 | 77.88 | 80.56 | 876,880 | +3.06(+3.95%) |
Jan 29, 2021 | 78.19 | 78.86 | 77.01 | 77.50 | 1,235,395 | -1.42(-1.80%) |
Jan 28, 2021 | 78.36 | 79.53 | 78.13 | 78.92 | 817,532 | +1.27(+1.64%) |
Jan 27, 2021 | 78.52 | 79.31 | 77.38 | 77.65 | 2,569,181 | -2.33(-2.92%) |
Jan 26, 2021 | 82.13 | 82.24 | 79.96 | 79.98 | 1,499,792 | -1.57(-1.92%) |
Jan 25, 2021 | 79.75 | 82.02 | 78.50 | 81.55 | 1,066,977 | +1.07(+1.33%) |
Jan 22, 2021 | 80.79 | 80.96 | 78.01 | 80.48 | 1,458,907 | -0.88(-1.09%) |
Jan 21, 2021 | 85.07 | 85.29 | 81.34 | 81.36 | 868,284 | -3.87(-4.54%) |
Jan 20, 2021 | 86.54 | 86.95 | 84.31 | 85.23 | 573,801 | -1.19(-1.38%) |
Jan 19, 2021 | 85.55 | 87.21 | 85.55 | 86.42 | 837,787 | +0.06(+0.07%) |
Jan 15, 2021 | 86.16 | 87.42 | 85.06 | 86.36 | 987,035 | +0.19(+0.22%) |
Jan 14, 2021 | 85.36 | 86.41 | 83.74 | 86.16 | 978,640 | +1.55(+1.83%) |
Jan 13, 2021 | 84.60 | 85.44 | 83.12 | 84.62 | 919,949 | -0.61(-0.71%) |
Jan 12, 2021 | 82.19 | 86.48 | 81.69 | 85.22 | 745,099 | +3.50(+4.29%) |
Jan 11, 2021 | 80.68 | 82.27 | 80.07 | 81.72 | 651,077 | +0.82(+1.01%) |
Jan 08, 2021 | 81.03 | 81.03 | 79.77 | 80.90 | 744,209 | +0.09(+0.11%) |
Jan 07, 2021 | 81.34 | 81.40 | 80.00 | 80.81 | 706,052 | +0.04(+0.05%) |
Jan 06, 2021 | 79.04 | 81.22 | 78.27 | 80.77 | 793,894 | +3.63(+4.71%) |
Jan 05, 2021 | 78.13 | 78.90 | 76.15 | 77.14 | 623,687 | -0.74(-0.95%) |
Jan 04, 2021 | 80.94 | 81.37 | 77.30 | 77.88 | 1,057,533 | -2.65(-3.28%) |
Dec 31, 2020 | 80.52 | 80.52 | 80.52 | 446,638 | +0.84(+1.05%) | |
Dec 30, 2020 | 79.39 | 80.29 | 79.26 | 79.69 | 446,638 | +0.21(+0.27%) |
Dec 29, 2020 | 81.41 | 81.74 | 79.37 | 79.47 | 789,105 | -1.05(-1.30%) |
Dec 28, 2020 | 78.63 | 80.70 | 78.49 | 80.52 | 635,343 | +1.97(+2.51%) |
Dec 24, 2020 | 79.00 | 79.47 | 77.61 | 78.55 | 245,646 | -0.44(-0.56%) |
Dec 23, 2020 | 78.89 | 81.01 | 78.14 | 78.99 | 1,324,455 | +1.61(+2.08%) |
Dec 22, 2020 | 77.08 | 77.74 | 76.55 | 77.38 | 5,426,361 | -0.08(-0.11%) |
Dec 21, 2020 | 76.52 | 77.57 | 75.06 | 77.46 | 899,806 | +0.93(+1.22%) |
Dec 18, 2020 | 78.23 | 79.02 | 76.10 | 76.53 | 2,738,788 | -1.15(-1.48%) |
Dec 17, 2020 | 75.94 | 77.83 | 75.76 | 77.69 | 990,297 | +2.07(+2.74%) |
Dec 16, 2020 | 74.53 | 76.22 | 74.29 | 75.61 | 1,083,222 | +1.02(+1.37%) |
Dec 15, 2020 | 73.15 | 75.19 | 72.40 | 74.59 | 886,378 | +1.77(+2.43%) |
Dec 14, 2020 | 74.07 | 75.36 | 72.65 | 72.82 | 1,054,207 | -0.51(-0.70%) |
Dec 11, 2020 | 73.08 | 74.11 | 72.40 | 73.33 | 602,381 | -0.73(-0.99%) |
Dec 10, 2020 | 74.55 | 74.74 | 73.57 | 74.06 | 663,099 | -0.33(-0.44%) |
Dec 09, 2020 | 75.34 | 75.53 | 73.74 | 74.39 | 540,533 | +0.06(+0.09%) |
Dec 08, 2020 | 73.08 | 74.68 | 72.64 | 74.33 | 448,199 | +0.99(+1.35%) |
Dec 07, 2020 | 74.99 | 75.21 | 72.98 | 73.34 | 569,265 | -2.54(-3.35%) |
Dec 04, 2020 | 74.91 | 76.28 | 74.77 | 75.88 | 969,058 | +1.15(+1.54%) |
Dec 03, 2020 | 72.85 | 74.77 | 72.50 | 74.73 | 940,678 | +1.62(+2.21%) |
Dec 02, 2020 | 72.81 | 73.80 | 71.58 | 73.11 | 938,581 | -0.06(-0.09%) |
Dec 01, 2020 | 71.25 | 73.61 | 70.51 | 73.18 | 1,211,842 | +3.34(+4.78%) |
Nov 30, 2020 | 70.50 | 71.58 | 69.06 | 69.84 | 3,481,186 | -1.34(-1.88%) |
Nov 27, 2020 | 71.61 | 72.64 | 70.72 | 71.17 | 404,940 | -0.66(-0.92%) |
Nov 25, 2020 | 71.95 | 72.35 | 70.75 | 71.83 | 587,841 | -0.94(-1.29%) |
Nov 24, 2020 | 72.51 | 73.61 | 71.36 | 72.77 | 941,922 | +1.77(+2.49%) |
Nov 23, 2020 | 71.43 | 71.80 | 70.59 | 71.01 | 759,787 | +0.21(+0.30%) |
Nov 20, 2020 | 71.63 | 72.15 | 70.54 | 70.80 | 902,042 | -0.87(-1.21%) |
Nov 19, 2020 | 72.14 | 72.14 | 70.26 | 71.67 | 906,264 | -1.05(-1.45%) |
Nov 18, 2020 | 72.90 | 74.28 | 72.41 | 72.72 | 627,505 | -0.19(-0.26%) |
Nov 17, 2020 | 72.27 | 73.36 | 70.15 | 72.91 | 1,027,862 | -0.12(-0.17%) |
Nov 16, 2020 | 74.07 | 74.59 | 72.44 | 73.03 | 1,437,744 | +0.97(+1.35%) |
Nov 13, 2020 | 76.65 | 77.69 | 70.77 | 72.06 | 2,766,801 | -3.85(-5.07%) |
Nov 12, 2020 | 76.87 | 77.02 | 75.17 | 75.91 | 631,081 | -1.40(-1.81%) |
Nov 11, 2020 | 79.84 | 79.91 | 76.26 | 77.31 | 896,787 | -1.94(-2.45%) |
Nov 10, 2020 | 77.98 | 79.67 | 77.45 | 79.25 | 1,087,019 | +0.83(+1.06%) |
Nov 09, 2020 | 75.25 | 80.40 | 74.67 | 78.42 | 1,499,871 | +10.50(+15.46%) |
Nov 06, 2020 | 68.46 | 68.69 | 67.42 | 67.92 | 459,384 | -0.27(-0.40%) |
Nov 05, 2020 | 66.06 | 68.88 | 65.87 | 68.19 | 521,099 | +2.07(+3.13%) |
Nov 04, 2020 | 65.74 | 67.43 | 65.14 | 66.12 | 848,107 | -1.28(-1.90%) |
Nov 03, 2020 | 67.56 | 68.55 | 67.04 | 67.40 | 728,557 | +1.34(+2.04%) |
Nov 02, 2020 | 66.16 | 66.43 | 65.13 | 66.06 | 645,607 | +1.35(+2.09%) |
Oct 30, 2020 | 65.00 | 66.10 | 63.96 | 64.71 | 1,428,442 | -0.83(-1.27%) |
Oct 29, 2020 | 65.05 | 66.88 | 64.15 | 65.54 | 919,423 | +0.44(+0.67%) |
Oct 28, 2020 | 68.26 | 68.26 | 64.66 | 65.10 | 1,320,409 | -2.45(-3.63%) |
Oct 27, 2020 | 70.93 | 72.61 | 67.32 | 67.55 | 1,322,208 | -2.71(-3.85%) |
Oct 26, 2020 | 70.56 | 70.80 | 69.66 | 70.26 | 1,170,445 | -0.54(-0.76%) |
Oct 23, 2020 | 70.71 | 71.88 | 69.88 | 70.80 | 1,737,723 | +0.60(+0.86%) |
Oct 22, 2020 | 74.09 | 74.09 | 69.61 | 70.19 | 1,991,865 | -6.91(-8.96%) |
Oct 21, 2020 | 73.01 | 77.38 | 73.01 | 77.10 | 713,623 | +4.09(+5.60%) |
Oct 20, 2020 | 72.09 | 73.31 | 71.39 | 73.01 | 613,233 | +1.97(+2.77%) |
Oct 19, 2020 | 72.17 | 72.55 | 70.96 | 71.04 | 495,348 | -0.83(-1.16%) |
Oct 16, 2020 | 72.30 | 72.73 | 71.44 | 71.88 | 589,481 | -0.22(-0.30%) |
Oct 15, 2020 | 71.19 | 72.45 | 70.43 | 72.10 | 670,326 | +0.05(+0.06%) |
Oct 14, 2020 | 72.85 | 73.69 | 72.03 | 72.05 | 421,773 | -0.35(-0.48%) |
Oct 13, 2020 | 74.01 | 74.79 | 72.07 | 72.40 | 604,826 | -1.89(-2.55%) |
Oct 12, 2020 | 73.28 | 75.14 | 73.02 | 74.29 | 538,153 | +1.40(+1.92%) |
Oct 09, 2020 | 74.42 | 74.67 | 72.56 | 72.89 | 647,751 | -0.87(-1.18%) |
Oct 08, 2020 | 73.19 | 74.44 | 72.55 | 73.76 | 463,469 | +1.10(+1.51%) |
Oct 07, 2020 | 73.49 | 74.28 | 71.74 | 72.66 | 762,379 | -0.44(-0.60%) |
Oct 06, 2020 | 75.45 | 75.66 | 72.81 | 73.10 | 804,003 | -1.93(-2.57%) |
Oct 05, 2020 | 74.08 | 75.73 | 73.51 | 75.03 | 915,329 | +3.89(+5.46%) |
Oct 02, 2020 | 68.72 | 71.54 | 68.72 | 71.15 | 545,970 | +1.18(+1.69%) |
Oct 01, 2020 | 71.28 | 72.05 | 69.56 | 69.97 | 729,978 | -1.35(-1.90%) |
Sep 30, 2020 | 71.82 | 72.60 | 70.73 | 71.32 | 861,214 | +0.07(+0.10%) |
Sep 29, 2020 | 71.57 | 72.01 | 70.14 | 71.25 | 630,121 | -1.03(-1.43%) |
Sep 28, 2020 | 71.64 | 73.24 | 70.94 | 72.28 | 866,919 | +1.97(+2.80%) |
Sep 25, 2020 | 68.94 | 70.54 | 68.18 | 70.31 | 686,124 | +0.51(+0.73%) |
Sep 24, 2020 | 69.22 | 71.27 | 67.70 | 69.80 | 655,959 | +1.24(+1.81%) |
Sep 23, 2020 | 69.53 | 70.74 | 68.38 | 68.56 | 1,971,418 | -0.85(-1.23%) |
Sep 22, 2020 | 68.70 | 70.35 | 68.30 | 69.41 | 1,071,979 | +0.40(+0.58%) |
Sep 21, 2020 | 69.49 | 70.98 | 67.50 | 69.01 | 1,263,454 | -2.35(-3.29%) |
Sep 18, 2020 | 70.41 | 71.90 | 70.29 | 71.36 | 1,903,788 | +0.52(+0.74%) |
Sep 17, 2020 | 69.97 | 71.49 | 69.35 | 70.83 | 918,701 | +0.22(+0.31%) |
Sep 16, 2020 | 69.77 | 71.24 | 69.60 | 70.61 | 765,172 | +1.12(+1.61%) |
Sep 15, 2020 | 70.86 | 71.11 | 69.33 | 69.50 | 543,612 | -1.00(-1.41%) |
Sep 14, 2020 | 70.19 | 71.60 | 70.19 | 70.50 | 807,537 | +0.68(+0.97%) |
Sep 11, 2020 | 70.01 | 70.65 | 69.06 | 69.82 | 751,512 | -0.28(-0.40%) |
Sep 10, 2020 | 71.88 | 71.93 | 69.66 | 70.10 | 934,236 | -1.46(-2.04%) |
Sep 09, 2020 | 71.73 | 73.01 | 71.09 | 71.56 | 866,937 | -0.28(-0.39%) |
Sep 08, 2020 | 72.50 | 73.17 | 70.55 | 71.84 | 775,017 | -1.75(-2.38%) |
Sep 04, 2020 | 74.63 | 74.97 | 72.65 | 73.59 | 695,763 | +0.44(+0.61%) |
Sep 03, 2020 | 74.82 | 76.23 | 72.56 | 73.15 | 582,156 | -0.98(-1.32%) |
Sep 02, 2020 | 72.39 | 74.65 | 72.12 | 74.13 | 638,229 | +1.52(+2.09%) |
Sep 01, 2020 | 71.72 | 72.66 | 71.37 | 72.61 | 610,751 | +0.54(+0.74%) |
Aug 31, 2020 | 72.75 | 72.96 | 71.78 | 72.08 | 644,811 | -0.89(-1.22%) |
Aug 28, 2020 | 73.60 | 73.60 | 72.31 | 72.96 | 392,778 | -0.06(-0.09%) |
Aug 27, 2020 | 71.22 | 73.84 | 71.22 | 73.03 | 448,037 | +1.78(+2.50%) |
Aug 26, 2020 | 71.69 | 71.71 | 70.89 | 71.25 | 425,161 | -0.77(-1.07%) |
Aug 25, 2020 | 72.25 | 72.93 | 71.74 | 72.02 | 436,795 | -0.15(-0.21%) |
Aug 24, 2020 | 70.56 | 72.24 | 70.22 | 72.18 | 522,028 | +1.98(+2.82%) |
Aug 21, 2020 | 70.68 | 71.29 | 69.97 | 70.20 | 425,060 | -0.58(-0.82%) |
Aug 20, 2020 | 69.96 | 71.25 | 69.96 | 70.78 | 451,469 | -0.21(-0.29%) |
Aug 19, 2020 | 71.33 | 72.40 | 70.67 | 70.99 | 496,223 | -0.70(-0.97%) |
Aug 18, 2020 | 71.11 | 72.01 | 70.64 | 71.69 | 605,460 | +0.68(+0.96%) |
Aug 17, 2020 | 72.68 | 72.73 | 70.61 | 71.00 | 615,780 | -1.71(-2.35%) |
Aug 14, 2020 | 72.26 | 73.87 | 71.71 | 72.71 | 667,007 | +0.48(+0.67%) |
Aug 13, 2020 | 72.67 | 72.86 | 71.57 | 72.23 | 1,081,118 | -1.30(-1.77%) |
Aug 12, 2020 | 76.27 | 76.50 | 73.51 | 73.53 | 1,284,354 | -1.92(-2.54%) |
Aug 11, 2020 | 76.86 | 78.03 | 75.19 | 75.44 | 882,246 | -0.27(-0.36%) |
Aug 10, 2020 | 74.73 | 76.03 | 73.86 | 75.72 | 748,419 | +1.59(+2.14%) |
Aug 07, 2020 | 71.97 | 74.36 | 71.75 | 74.13 | 803,185 | +2.02(+2.79%) |
Aug 06, 2020 | 71.05 | 72.47 | 71.05 | 72.11 | 534,802 | -0.10(-0.14%) |
Aug 05, 2020 | 70.73 | 72.95 | 70.73 | 72.21 | 921,989 | +1.91(+2.71%) |
Aug 04, 2020 | 71.33 | 71.33 | 69.97 | 70.31 | 841,801 | -0.85(-1.20%) |
Aug 03, 2020 | 70.92 | 71.79 | 70.09 | 71.16 | 865,966 | +0.43(+0.60%) |
Jul 31, 2020 | 72.01 | 72.63 | 70.07 | 70.73 | 2,774,128 | -1.71(-2.36%) |
Jul 30, 2020 | 73.99 | 74.37 | 71.09 | 72.44 | 1,225,162 | -3.29(-4.35%) |
Jul 29, 2020 | 76.27 | 76.27 | 74.62 | 75.73 | 1,399,160 | +0.04(+0.05%) |
Jul 28, 2020 | 75.30 | 77.58 | 73.59 | 75.70 | 1,624,546 | +0.86(+1.15%) |
Jul 27, 2020 | 75.92 | 75.92 | 73.98 | 74.83 | 1,064,020 | -0.71(-0.94%) |
Jul 24, 2020 | 75.34 | 76.00 | 74.34 | 75.54 | 1,192,658 | +0.51(+0.68%) |
Jul 23, 2020 | 72.87 | 75.23 | 72.83 | 75.03 | 1,221,874 | +2.22(+3.05%) |
Jul 22, 2020 | 70.72 | 73.02 | 70.36 | 72.81 | 1,203,068 | +1.88(+2.65%) |
Jul 21, 2020 | 69.60 | 71.69 | 69.51 | 70.93 | 1,194,745 | +0.99(+1.41%) |
Jul 20, 2020 | 69.03 | 70.07 | 68.02 | 69.94 | 1,447,486 | +0.36(+0.52%) |
Jul 17, 2020 | 68.98 | 70.15 | 67.85 | 69.58 | 1,237,720 | +0.77(+1.12%) |
Jul 16, 2020 | 66.32 | 69.03 | 66.09 | 68.81 | 1,190,197 | +2.08(+3.11%) |
Jul 15, 2020 | 66.82 | 67.75 | 65.37 | 66.73 | 1,379,912 | +0.74(+1.11%) |
Jul 14, 2020 | 63.77 | 66.07 | 63.30 | 65.99 | 1,512,639 | +2.38(+3.74%) |
Jul 13, 2020 | 64.51 | 64.88 | 63.35 | 63.62 | 1,499,114 | -0.35(-0.55%) |
Jul 10, 2020 | 61.25 | 64.09 | 60.98 | 63.97 | 1,264,052 | +2.89(+4.73%) |
Jul 09, 2020 | 62.60 | 62.70 | 59.89 | 61.08 | 1,408,159 | -1.67(-2.66%) |
Jul 08, 2020 | 61.79 | 62.82 | 61.50 | 62.75 | 1,204,350 | +0.76(+1.23%) |
Jul 07, 2020 | 61.29 | 63.02 | 60.79 | 61.99 | 2,283,617 | +0.22(+0.35%) |
Jul 06, 2020 | 60.25 | 62.15 | 60.07 | 61.77 | 2,326,531 | +2.90(+4.92%) |
Jul 02, 2020 | 59.37 | 60.64 | 58.40 | 58.88 | 1,609,675 | +0.70(+1.20%) |
Jul 01, 2020 | 58.04 | 58.55 | 57.24 | 58.18 | 1,137,555 | +0.06(+0.11%) |
Jun 30, 2020 | 57.14 | 58.44 | 57.14 | 58.12 | 1,427,402 | +0.25(+0.44%) |
Jun 29, 2020 | 57.21 | 57.96 | 56.27 | 57.86 | 1,185,178 | +1.59(+2.82%) |
Jun 26, 2020 | 56.87 | 57.55 | 55.96 | 56.27 | 2,113,181 | -1.58(-2.73%) |
Jun 25, 2020 | 55.77 | 57.95 | 55.52 | 57.85 | 1,156,295 | +1.57(+2.79%) |
Jun 24, 2020 | 57.14 | 57.18 | 55.01 | 56.28 | 1,687,525 | -1.62(-2.79%) |
Jun 23, 2020 | 57.44 | 58.42 | 57.29 | 57.90 | 1,478,659 | +0.90(+1.58%) |
Jun 22, 2020 | 56.58 | 57.18 | 55.36 | 57.00 | 1,955,173 | -0.34(-0.59%) |
Jun 19, 2020 | 57.18 | 58.53 | 56.15 | 57.34 | 7,357,903 | +0.04(+0.06%) |
Jun 18, 2020 | 55.77 | 58.55 | 55.73 | 57.30 | 1,285,308 | +0.97(+1.72%) |
Jun 17, 2020 | 57.63 | 57.76 | 56.09 | 56.33 | 1,108,716 | -1.05(-1.83%) |
Jun 16, 2020 | 58.99 | 59.42 | 56.25 | 57.38 | 1,340,337 | +1.71(+3.06%) |
Jun 15, 2020 | 53.26 | 56.26 | 52.69 | 55.67 | 1,522,931 | +0.82(+1.49%) |
Jun 12, 2020 | 54.88 | 55.89 | 53.59 | 54.86 | 1,264,624 | +2.13(+4.04%) |
Jun 11, 2020 | 54.88 | 56.58 | 52.38 | 52.73 | 1,900,877 | -5.91(-10.07%) |
Jun 10, 2020 | 61.25 | 61.48 | 58.60 | 58.63 | 1,867,349 | -3.22(-5.20%) |
Jun 09, 2020 | 62.66 | 63.26 | 61.16 | 61.85 | 1,169,270 | -2.35(-3.67%) |
Jun 08, 2020 | 63.59 | 64.24 | 62.27 | 64.20 | 1,625,646 | +2.38(+3.85%) |
Jun 05, 2020 | 61.58 | 62.75 | 59.85 | 61.82 | 1,916,906 | +3.73(+6.42%) |
Jun 04, 2020 | 56.85 | 58.12 | 56.02 | 58.09 | 1,041,092 | +0.68(+1.19%) |
Jun 03, 2020 | 56.43 | 58.09 | 55.80 | 57.41 | 1,599,432 | +2.77(+5.07%) |
Jun 02, 2020 | 54.45 | 55.44 | 53.42 | 54.64 | 972,043 | +1.03(+1.93%) |
Jun 01, 2020 | 52.66 | 54.08 | 52.20 | 53.61 | 1,120,305 | +0.62(+1.17%) |
May 29, 2020 | 53.49 | 53.66 | 51.81 | 52.99 | 1,939,713 | -1.46(-2.67%) |
May 28, 2020 | 55.73 | 56.01 | 53.79 | 54.44 | 1,728,441 | -0.75(-1.35%) |
May 27, 2020 | 55.73 | 56.27 | 53.94 | 55.19 | 2,855,665 | +1.94(+3.65%) |
May 26, 2020 | 53.80 | 54.97 | 53.09 | 53.25 | 1,737,291 | +1.73(+3.35%) |
May 22, 2020 | 51.76 | 51.76 | 50.11 | 51.52 | 1,492,805 | +0.49(+0.97%) |
May 21, 2020 | 48.15 | 52.02 | 47.76 | 51.03 | 2,405,051 | +2.89(+5.99%) |
May 20, 2020 | 47.22 | 48.91 | 46.72 | 48.14 | 1,481,600 | +1.32(+2.82%) |
May 19, 2020 | 47.73 | 47.89 | 46.03 | 46.82 | 2,099,641 | -0.97(-2.03%) |
May 18, 2020 | 45.81 | 48.34 | 45.81 | 47.79 | 1,964,251 | +3.52(+7.96%) |
May 15, 2020 | 44.77 | 45.20 | 43.32 | 44.27 | 2,876,694 | -1.11(-2.44%) |
May 14, 2020 | 42.85 | 46.01 | 41.41 | 45.37 | 1,911,970 | +1.74(+4.00%) |
May 13, 2020 | 45.84 | 45.97 | 43.35 | 43.63 | 1,867,454 | -2.62(-5.66%) |
May 12, 2020 | 48.54 | 48.67 | 46.25 | 46.25 | 1,666,906 | -2.16(-4.46%) |
May 11, 2020 | 49.88 | 49.91 | 47.99 | 48.40 | 1,579,281 | -1.69(-3.37%) |
May 08, 2020 | 50.34 | 50.58 | 48.69 | 50.09 | 1,375,878 | +0.65(+1.31%) |
May 07, 2020 | 48.10 | 50.69 | 48.09 | 49.45 | 1,562,444 | +1.70(+3.56%) |
May 06, 2020 | 52.32 | 53.02 | 47.69 | 47.75 | 2,271,961 | -5.29(-9.97%) |
May 05, 2020 | 53.93 | 55.06 | 52.45 | 53.03 | 1,831,061 | -1.03(-1.91%) |
May 04, 2020 | 54.47 | 54.53 | 52.74 | 54.07 | 2,243,861 | -0.72(-1.31%) |