Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 95.50 | 96.09 | 93.68 | 94.00 | 2,551,400 | -3.07(-3.16%) |
Apr 29, 2021 | 95.33 | 97.09 | 94.67 | 97.07 | 5,517,226 | +2.49(+2.63%) |
Apr 28, 2021 | 96.92 | 96.92 | 94.03 | 94.58 | 2,572,184 | -2.34(-2.41%) |
Apr 27, 2021 | 97.56 | 98.48 | 96.75 | 96.92 | 2,708,935 | -0.75(-0.77%) |
Apr 26, 2021 | 96.10 | 98.13 | 95.73 | 97.67 | 2,007,920 | +1.48(+1.54%) |
Apr 23, 2021 | 93.99 | 96.83 | 93.85 | 96.19 | 4,084,500 | +3.00(+3.22%) |
Apr 22, 2021 | 94.48 | 95.03 | 93.10 | 93.19 | 2,474,944 | -1.68(-1.77%) |
Apr 21, 2021 | 92.66 | 95.04 | 92.33 | 94.87 | 3,271,230 | +2.29(+2.47%) |
Apr 20, 2021 | 93.15 | 93.55 | 91.96 | 92.58 | 2,339,127 | -1.31(-1.40%) |
Apr 19, 2021 | 94.79 | 94.83 | 93.11 | 93.89 | 2,152,858 | -1.24(-1.30%) |
Apr 16, 2021 | 95.87 | 96.10 | 94.92 | 95.13 | 3,361,800 | -0.41(-0.43%) |
Apr 15, 2021 | 94.96 | 96.00 | 94.36 | 95.54 | 1,747,690 | +1.33(+1.41%) |
Apr 14, 2021 | 94.64 | 95.74 | 93.82 | 94.21 | 2,122,364 | -0.57(-0.60%) |
Apr 13, 2021 | 95.45 | 95.89 | 93.73 | 94.78 | 1,621,967 | -0.23(-0.24%) |
Apr 12, 2021 | 95.36 | 96.45 | 94.44 | 95.01 | 2,527,244 | -0.76(-0.79%) |
Apr 09, 2021 | 96.28 | 96.60 | 95.52 | 95.77 | 1,576,600 | -0.83(-0.86%) |
Apr 08, 2021 | 96.57 | 96.75 | 95.62 | 96.60 | 3,525,109 | +1.26(+1.32%) |
Apr 07, 2021 | 96.81 | 96.81 | 94.90 | 95.34 | 1,513,521 | -1.37(-1.42%) |
Apr 06, 2021 | 96.71 | 97.60 | 95.55 | 96.71 | 3,981,896 | -0.61(-0.63%) |
Apr 05, 2021 | 96.11 | 97.77 | 95.54 | 97.32 | 2,435,973 | +1.87(+1.96%) |
Apr 01, 2021 | 92.47 | 95.61 | 92.47 | 95.45 | 2,426,400 | +4.08(+4.47%) |
Mar 31, 2021 | 90.70 | 92.27 | 90.47 | 91.37 | 2,561,443 | +1.45(+1.61%) |
Mar 30, 2021 | 90.42 | 90.63 | 89.40 | 89.92 | 1,313,750 | -1.12(-1.23%) |
Mar 29, 2021 | 92.55 | 92.88 | 89.83 | 91.04 | 1,687,458 | -2.10(-2.25%) |
Mar 26, 2021 | 88.38 | 93.27 | 88.11 | 93.14 | 2,566,200 | +4.72(+5.34%) |
Mar 25, 2021 | 88.20 | 89.22 | 86.58 | 88.42 | 2,043,424 | -0.97(-1.09%) |
Mar 24, 2021 | 90.05 | 91.47 | 89.38 | 89.39 | 1,958,637 | +0.54(+0.61%) |
Mar 23, 2021 | 90.71 | 91.07 | 88.16 | 88.85 | 2,153,428 | -1.81(-2.00%) |
Mar 22, 2021 | 90.75 | 91.99 | 90.12 | 90.66 | 2,436,354 | +1.34(+1.50%) |
Mar 19, 2021 | 88.44 | 90.19 | 86.92 | 89.32 | 3,875,800 | +1.29(+1.47%) |
Mar 18, 2021 | 89.24 | 90.37 | 87.78 | 88.03 | 2,232,760 | -3.09(-3.39%) |
Mar 17, 2021 | 88.88 | 91.59 | 88.33 | 91.12 | 2,030,284 | +0.93(+1.03%) |
Mar 16, 2021 | 89.91 | 91.12 | 89.70 | 90.19 | 1,599,492 | +1.28(+1.44%) |
Mar 15, 2021 | 87.96 | 88.98 | 87.03 | 88.91 | 2,175,821 | +0.93(+1.06%) |
Mar 12, 2021 | 87.39 | 88.24 | 86.81 | 87.98 | 1,864,300 | -1.19(-1.33%) |
Mar 11, 2021 | 89.00 | 90.10 | 88.63 | 89.17 | 3,697,102 | +2.27(+2.61%) |
Mar 10, 2021 | 89.09 | 89.41 | 86.79 | 86.90 | 2,086,843 | -1.21(-1.37%) |
Mar 09, 2021 | 88.08 | 89.18 | 87.72 | 88.11 | 5,468,694 | +3.08(+3.62%) |
Mar 08, 2021 | 87.52 | 88.93 | 84.94 | 85.03 | 2,258,553 | -3.46(-3.91%) |
Mar 05, 2021 | 88.58 | 89.04 | 85.33 | 88.49 | 2,727,600 | +2.13(+2.47%) |
Mar 04, 2021 | 88.83 | 89.21 | 84.82 | 86.36 | 1,716,932 | -3.15(-3.52%) |
Mar 03, 2021 | 92.57 | 92.91 | 89.42 | 89.51 | 1,351,064 | -3.12(-3.37%) |
Mar 02, 2021 | 95.54 | 95.54 | 92.46 | 92.63 | 1,172,046 | -2.55(-2.68%) |
Mar 01, 2021 | 93.47 | 95.29 | 92.67 | 95.18 | 1,543,818 | +2.01(+2.16%) |
Feb 26, 2021 | 93.04 | 94.33 | 91.25 | 93.17 | 1,870,600 | +1.48(+1.61%) |
Feb 25, 2021 | 95.32 | 95.96 | 91.52 | 91.69 | 1,588,488 | -5.06(-5.23%) |
Feb 24, 2021 | 93.10 | 96.96 | 92.59 | 96.75 | 1,456,612 | +2.56(+2.72%) |
Feb 23, 2021 | 93.96 | 94.80 | 91.52 | 94.19 | 1,320,126 | -1.13(-1.19%) |
Feb 22, 2021 | 97.17 | 97.89 | 94.84 | 95.32 | 1,792,712 | -2.83(-2.88%) |
Feb 19, 2021 | 95.76 | 98.31 | 95.76 | 98.15 | 2,260,200 | +3.57(+3.77%) |
Feb 18, 2021 | 94.58 | 95.10 | 92.96 | 94.58 | 1,155,710 | -1.05(-1.10%) |
Feb 17, 2021 | 93.88 | 96.83 | 93.06 | 95.63 | 1,311,243 | -0.53(-0.55%) |
Feb 16, 2021 | 97.21 | 98.07 | 95.95 | 96.16 | 2,004,424 | -0.06(-0.06%) |
Feb 12, 2021 | 94.55 | 96.54 | 94.35 | 96.22 | 1,301,500 | +1.28(+1.35%) |
Feb 11, 2021 | 92.77 | 95.09 | 92.50 | 94.94 | 1,980,473 | +3.63(+3.98%) |
Feb 10, 2021 | 92.02 | 92.34 | 90.35 | 91.31 | 2,244,265 | +0.09(+0.10%) |
Feb 09, 2021 | 91.38 | 91.90 | 90.82 | 91.22 | 1,482,804 | -0.36(-0.39%) |
Feb 08, 2021 | 89.29 | 91.65 | 89.29 | 91.58 | 1,865,976 | +2.38(+2.67%) |
Feb 05, 2021 | 90.59 | 90.59 | 88.96 | 89.20 | 1,572,600 | -0.29(-0.32%) |
Feb 04, 2021 | 88.49 | 89.90 | 87.55 | 89.49 | 3,178,586 | +1.62(+1.84%) |
Feb 03, 2021 | 90.48 | 90.77 | 87.73 | 87.87 | 2,782,551 | -2.57(-2.84%) |
Feb 02, 2021 | 91.27 | 91.90 | 90.29 | 90.44 | 1,944,250 | -0.19(-0.21%) |
Feb 01, 2021 | 88.69 | 91.23 | 88.40 | 90.63 | 2,447,493 | +2.92(+3.33%) |
Jan 29, 2021 | 88.53 | 89.17 | 87.38 | 87.71 | 3,248,600 | -1.29(-1.45%) |
Jan 28, 2021 | 89.53 | 90.87 | 88.54 | 89.00 | 2,301,061 | +1.17(+1.33%) |
Jan 27, 2021 | 89.94 | 91.73 | 87.61 | 87.83 | 3,364,293 | -5.34(-5.73%) |
Jan 26, 2021 | 92.63 | 93.48 | 91.34 | 93.17 | 1,808,000 | +0.73(+0.79%) |
Jan 25, 2021 | 94.08 | 94.66 | 91.69 | 92.44 | 2,110,490 | -1.18(-1.26%) |
Jan 22, 2021 | 95.34 | 95.97 | 93.55 | 93.62 | 1,743,300 | -2.41(-2.51%) |
Jan 21, 2021 | 96.63 | 96.82 | 94.95 | 96.03 | 1,578,471 | -0.15(-0.16%) |
Jan 20, 2021 | 97.79 | 98.44 | 95.82 | 96.18 | 2,855,322 | -0.72(-0.74%) |
Jan 19, 2021 | 96.00 | 97.10 | 95.48 | 96.90 | 2,942,261 | +1.76(+1.85%) |
Jan 15, 2021 | 95.39 | 95.80 | 93.65 | 95.14 | 1,239,000 | -0.99(-1.03%) |
Jan 14, 2021 | 95.63 | 96.93 | 95.63 | 96.13 | 2,563,309 | +0.70(+0.73%) |
Jan 13, 2021 | 96.05 | 97.47 | 95.19 | 95.43 | 1,391,621 | -0.39(-0.41%) |
Jan 12, 2021 | 95.40 | 96.04 | 94.37 | 95.82 | 1,980,938 | +0.44(+0.46%) |
Jan 11, 2021 | 94.12 | 95.87 | 93.45 | 95.38 | 2,333,008 | +0.97(+1.03%) |
Jan 08, 2021 | 94.46 | 96.71 | 93.77 | 94.41 | 3,665,300 | +0.49(+0.52%) |
Jan 07, 2021 | 90.80 | 94.42 | 90.80 | 93.92 | 2,472,060 | +4.20(+4.68%) |
Jan 06, 2021 | 87.50 | 91.56 | 87.50 | 89.72 | 1,977,445 | +0.39(+0.44%) |
Jan 05, 2021 | 86.98 | 89.42 | 86.73 | 89.33 | 1,327,821 | +1.83(+2.09%) |
Jan 04, 2021 | 88.81 | 90.57 | 86.67 | 87.50 | 2,273,814 | -1.15(-1.30%) |
Dec 31, 2020 | 88.65 | 88.65 | 88.65 | 813,662 | +1.13(+1.29%) | |
Dec 30, 2020 | 86.71 | 87.82 | 86.71 | 87.52 | 813,662 | +1.50(+1.74%) |
Dec 29, 2020 | 86.70 | 87.02 | 85.38 | 86.02 | 721,727 | -0.55(-0.64%) |
Dec 28, 2020 | 87.50 | 88.28 | 86.41 | 86.57 | 989,964 | -0.01(-0.01%) |
Dec 24, 2020 | 86.37 | 86.59 | 85.64 | 86.58 | 276,500 | +0.76(+0.89%) |
Dec 23, 2020 | 86.44 | 87.03 | 85.76 | 85.82 | 1,563,802 | -0.59(-0.68%) |
Dec 22, 2020 | 85.01 | 86.59 | 85.01 | 86.41 | 1,037,412 | +1.21(+1.42%) |
Dec 21, 2020 | 85.67 | 85.88 | 84.49 | 85.20 | 1,338,574 | -1.25(-1.45%) |
Dec 18, 2020 | 86.12 | 86.67 | 85.69 | 86.45 | 3,606,600 | +0.61(+0.71%) |
Dec 17, 2020 | 85.97 | 86.05 | 85.21 | 85.84 | 1,845,501 | +0.44(+0.52%) |
Dec 16, 2020 | 86.02 | 86.50 | 84.67 | 85.40 | 1,321,077 | -0.89(-1.03%) |
Dec 15, 2020 | 86.24 | 86.78 | 85.97 | 86.29 | 1,169,660 | +0.98(+1.15%) |
Dec 14, 2020 | 84.72 | 86.27 | 84.42 | 85.31 | 2,942,195 | +1.10(+1.31%) |
Dec 11, 2020 | 83.77 | 85.00 | 83.41 | 84.21 | 2,960,100 | -0.31(-0.37%) |
Dec 10, 2020 | 84.24 | 85.47 | 83.80 | 84.52 | 3,235,727 | -0.47(-0.55%) |
Dec 09, 2020 | 87.66 | 87.79 | 84.46 | 84.99 | 2,341,040 | -2.67(-3.05%) |
Dec 08, 2020 | 85.93 | 87.83 | 85.70 | 87.66 | 2,126,175 | +1.38(+1.60%) |
Dec 07, 2020 | 86.26 | 86.65 | 85.64 | 86.28 | 1,521,183 | -0.13(-0.15%) |
Dec 04, 2020 | 83.87 | 86.60 | 83.68 | 86.41 | 1,807,600 | +2.40(+2.86%) |
Dec 03, 2020 | 84.08 | 85.03 | 83.74 | 84.01 | 1,431,528 | -0.21(-0.25%) |
Dec 02, 2020 | 84.28 | 84.69 | 83.84 | 84.22 | 1,597,295 | +0.00(+0.00%) |
Dec 01, 2020 | 83.71 | 84.99 | 83.05 | 84.22 | 1,997,152 | +1.18(+1.42%) |
Nov 30, 2020 | 82.19 | 83.43 | 82.05 | 83.04 | 2,510,605 | +0.63(+0.76%) |
Nov 27, 2020 | 81.91 | 83.09 | 81.64 | 82.41 | 967,700 | +1.03(+1.27%) |
Nov 25, 2020 | 81.50 | 82.35 | 80.58 | 81.38 | 1,113,400 | -0.32(-0.39%) |
Nov 24, 2020 | 82.44 | 82.44 | 79.40 | 81.70 | 2,104,221 | -0.05(-0.06%) |
Nov 23, 2020 | 80.52 | 81.89 | 80.52 | 81.75 | 1,637,345 | +1.28(+1.59%) |
Nov 20, 2020 | 81.18 | 81.72 | 80.41 | 80.47 | 1,613,800 | -0.71(-0.87%) |
Nov 19, 2020 | 78.04 | 81.31 | 78.04 | 81.18 | 1,731,659 | +1.92(+2.42%) |
Nov 18, 2020 | 80.58 | 81.19 | 79.16 | 79.26 | 2,690,351 | -1.50(-1.86%) |
Nov 17, 2020 | 81.35 | 81.95 | 80.32 | 80.76 | 4,379,056 | -1.33(-1.62%) |
Nov 16, 2020 | 82.36 | 83.40 | 81.48 | 82.09 | 1,824,110 | +0.91(+1.12%) |
Nov 13, 2020 | 81.08 | 82.03 | 80.78 | 81.18 | 2,043,100 | +0.72(+0.89%) |
Nov 12, 2020 | 81.54 | 82.05 | 79.89 | 80.46 | 1,744,872 | -1.32(-1.61%) |
Nov 11, 2020 | 80.75 | 82.56 | 80.55 | 81.78 | 2,496,322 | +1.66(+2.07%) |
Nov 10, 2020 | 81.36 | 81.69 | 79.62 | 80.12 | 2,362,968 | -0.95(-1.17%) |
Nov 09, 2020 | 83.00 | 83.68 | 80.53 | 81.07 | 4,695,468 | +1.59(+2.00%) |
Nov 06, 2020 | 77.93 | 79.76 | 77.81 | 79.48 | 2,292,000 | +1.59(+2.04%) |
Nov 05, 2020 | 75.73 | 78.17 | 75.37 | 77.89 | 2,160,918 | +3.19(+4.27%) |
Nov 04, 2020 | 72.63 | 75.10 | 71.62 | 74.70 | 3,096,669 | +3.90(+5.51%) |
Nov 03, 2020 | 70.05 | 71.63 | 70.04 | 70.80 | 2,330,751 | +0.98(+1.40%) |
Nov 02, 2020 | 70.18 | 70.50 | 69.44 | 69.82 | 2,982,604 | +0.17(+0.24%) |
Oct 30, 2020 | 69.37 | 70.08 | 68.80 | 69.65 | 2,245,900 | -0.54(-0.77%) |
Oct 29, 2020 | 68.36 | 70.76 | 68.35 | 70.19 | 1,633,064 | +1.42(+2.06%) |
Oct 28, 2020 | 69.83 | 70.50 | 68.45 | 68.77 | 2,445,415 | -1.95(-2.76%) |
Oct 27, 2020 | 71.74 | 71.94 | 70.70 | 70.72 | 1,122,075 | -0.52(-0.73%) |
Oct 26, 2020 | 72.28 | 72.73 | 70.25 | 71.24 | 1,714,640 | -1.63(-2.24%) |
Oct 23, 2020 | 73.42 | 73.85 | 72.58 | 72.87 | 2,332,000 | -0.68(-0.92%) |
Oct 22, 2020 | 72.88 | 73.73 | 72.46 | 73.55 | 1,149,868 | +0.07(+0.10%) |
Oct 21, 2020 | 72.69 | 74.22 | 72.54 | 73.48 | 2,226,197 | +0.69(+0.95%) |
Oct 20, 2020 | 72.65 | 73.51 | 72.26 | 72.79 | 2,419,759 | +0.47(+0.65%) |
Oct 19, 2020 | 73.28 | 74.09 | 72.08 | 72.32 | 1,537,862 | -0.77(-1.05%) |
Oct 16, 2020 | 73.96 | 74.66 | 73.03 | 73.09 | 2,252,100 | -0.58(-0.79%) |
Oct 15, 2020 | 72.11 | 74.00 | 71.79 | 73.67 | 1,530,678 | +0.72(+0.99%) |
Oct 14, 2020 | 73.43 | 73.60 | 72.77 | 72.95 | 1,461,517 | -0.39(-0.53%) |
Oct 13, 2020 | 74.86 | 74.87 | 73.15 | 73.34 | 1,763,302 | -1.37(-1.83%) |
Oct 12, 2020 | 73.77 | 74.83 | 73.67 | 74.71 | 2,778,703 | +1.71(+2.34%) |
Oct 09, 2020 | 71.94 | 73.87 | 71.94 | 73.00 | 7,248,500 | +1.56(+2.18%) |
Oct 08, 2020 | 70.30 | 71.70 | 70.30 | 71.44 | 5,187,373 | +1.37(+1.96%) |
Oct 07, 2020 | 68.19 | 70.21 | 68.18 | 70.07 | 4,496,527 | +2.47(+3.65%) |
Oct 06, 2020 | 67.84 | 69.72 | 67.48 | 67.60 | 2,758,748 | -0.65(-0.95%) |
Oct 05, 2020 | 66.60 | 68.33 | 66.54 | 68.25 | 4,678,799 | +1.87(+2.82%) |
Oct 02, 2020 | 68.32 | 68.70 | 66.30 | 66.38 | 2,527,600 | -2.90(-4.19%) |
Oct 01, 2020 | 68.42 | 69.51 | 68.35 | 69.28 | 2,936,361 | +1.67(+2.47%) |
Sep 30, 2020 | 68.02 | 68.84 | 67.38 | 67.61 | 3,008,075 | -0.23(-0.34%) |
Sep 29, 2020 | 67.02 | 68.67 | 66.95 | 67.84 | 1,888,814 | -0.18(-0.26%) |
Sep 28, 2020 | 66.52 | 68.10 | 66.28 | 68.02 | 2,460,180 | +2.49(+3.80%) |
Sep 25, 2020 | 64.57 | 65.69 | 63.74 | 65.53 | 2,281,900 | +0.57(+0.88%) |
Sep 24, 2020 | 64.07 | 65.80 | 64.00 | 64.96 | 2,650,510 | +0.36(+0.56%) |
Sep 23, 2020 | 65.91 | 66.52 | 64.39 | 64.60 | 2,404,149 | -1.23(-1.87%) |
Sep 22, 2020 | 65.32 | 65.94 | 64.71 | 65.83 | 3,140,046 | +0.68(+1.04%) |
Sep 21, 2020 | 65.30 | 65.58 | 64.31 | 65.15 | 2,839,496 | -0.99(-1.50%) |
Sep 18, 2020 | 67.00 | 67.42 | 65.78 | 66.14 | 8,192,200 | -0.80(-1.20%) |
Sep 17, 2020 | 65.56 | 67.16 | 65.21 | 66.94 | 2,645,040 | -0.12(-0.18%) |
Sep 16, 2020 | 67.55 | 68.37 | 66.78 | 67.06 | 2,630,978 | -0.03(-0.04%) |
Sep 15, 2020 | 66.81 | 67.74 | 66.67 | 67.09 | 2,917,176 | +0.74(+1.12%) |
Sep 14, 2020 | 66.63 | 67.02 | 65.91 | 66.35 | 2,825,797 | +0.35(+0.53%) |
Sep 11, 2020 | 66.92 | 67.16 | 65.26 | 66.00 | 3,685,100 | -0.35(-0.53%) |
Sep 10, 2020 | 67.05 | 67.78 | 65.91 | 66.35 | 4,067,989 | -0.61(-0.91%) |
Sep 09, 2020 | 65.99 | 67.31 | 65.99 | 66.96 | 3,523,693 | +1.60(+2.45%) |
Sep 08, 2020 | 66.96 | 67.53 | 65.30 | 65.36 | 5,265,560 | -3.32(-4.83%) |
Sep 04, 2020 | 68.07 | 69.05 | 66.60 | 68.68 | 4,170,100 | +0.13(+0.19%) |
Sep 03, 2020 | 70.49 | 70.49 | 68.09 | 68.55 | 5,607,847 | -2.16(-3.05%) |
Sep 02, 2020 | 69.74 | 71.37 | 69.47 | 70.71 | 6,200,884 | +1.36(+1.96%) |
Sep 01, 2020 | 68.73 | 69.37 | 68.23 | 69.35 | 2,261,219 | +0.91(+1.33%) |
Aug 31, 2020 | 69.45 | 69.90 | 68.20 | 68.44 | 7,851,011 | -1.78(-2.53%) |
Aug 28, 2020 | 69.86 | 70.39 | 69.62 | 70.22 | 2,096,800 | +0.18(+0.26%) |
Aug 27, 2020 | 70.94 | 70.94 | 69.34 | 70.04 | 1,905,505 | -0.27(-0.38%) |
Aug 26, 2020 | 70.00 | 70.88 | 69.58 | 70.31 | 3,363,210 | -0.03(-0.05%) |
Aug 25, 2020 | 68.49 | 70.40 | 68.48 | 70.34 | 1,996,209 | +1.71(+2.49%) |
Aug 24, 2020 | 68.57 | 68.86 | 67.98 | 68.63 | 1,366,803 | +0.59(+0.86%) |
Aug 21, 2020 | 68.29 | 68.41 | 67.62 | 68.05 | 2,543,640 | -0.48(-0.70%) |
Aug 20, 2020 | 68.35 | 68.88 | 67.93 | 68.53 | 2,376,247 | +0.04(+0.07%) |
Aug 19, 2020 | 68.34 | 69.32 | 68.14 | 68.48 | 3,496,605 | +0.05(+0.07%) |
Aug 18, 2020 | 68.50 | 69.03 | 68.24 | 68.43 | 4,472,485 | -0.07(-0.10%) |
Aug 17, 2020 | 68.37 | 68.86 | 68.23 | 68.50 | 3,819,303 | +0.37(+0.54%) |
Aug 14, 2020 | 69.15 | 69.39 | 68.10 | 68.14 | 2,741,481 | -0.79(-1.15%) |
Aug 13, 2020 | 69.37 | 69.65 | 68.59 | 68.93 | 3,968,149 | -0.70(-1.00%) |
Aug 12, 2020 | 68.59 | 70.18 | 68.49 | 69.62 | 3,761,075 | +1.32(+1.93%) |
Aug 11, 2020 | 68.36 | 70.21 | 68.14 | 68.30 | 3,883,637 | -0.14(-0.20%) |
Aug 10, 2020 | 68.21 | 68.94 | 67.80 | 68.44 | 3,537,036 | +0.22(+0.32%) |
Aug 07, 2020 | 68.25 | 69.05 | 67.86 | 68.22 | 5,071,272 | -0.40(-0.58%) |
Aug 06, 2020 | 67.91 | 68.98 | 67.87 | 68.62 | 3,048,022 | +0.20(+0.29%) |
Aug 05, 2020 | 68.46 | 68.58 | 67.51 | 68.42 | 3,673,149 | -0.29(-0.42%) |
Aug 04, 2020 | 68.33 | 69.39 | 68.23 | 68.71 | 5,538,600 | +0.30(+0.44%) |
Aug 03, 2020 | 68.07 | 68.72 | 67.75 | 68.41 | 4,298,761 | +0.78(+1.16%) |
Jul 31, 2020 | 68.59 | 68.68 | 66.56 | 67.63 | 4,233,997 | -0.91(-1.33%) |
Jul 30, 2020 | 68.18 | 68.78 | 67.44 | 68.54 | 3,390,981 | -0.88(-1.27%) |
Jul 29, 2020 | 68.22 | 69.69 | 68.22 | 69.43 | 3,229,564 | +0.95(+1.39%) |
Jul 28, 2020 | 68.12 | 68.76 | 67.30 | 68.47 | 3,970,311 | +0.03(+0.04%) |
Jul 27, 2020 | 66.95 | 68.79 | 66.87 | 68.44 | 4,836,012 | +1.77(+2.65%) |
Jul 24, 2020 | 66.94 | 67.75 | 66.14 | 66.67 | 4,506,041 | -0.31(-0.46%) |
Jul 23, 2020 | 68.36 | 68.48 | 66.45 | 66.98 | 4,576,660 | -1.48(-2.16%) |
Jul 22, 2020 | 68.76 | 69.06 | 68.13 | 68.46 | 4,112,853 | -0.07(-0.10%) |
Jul 21, 2020 | 70.63 | 70.97 | 68.26 | 68.53 | 4,144,642 | -2.35(-3.32%) |
Jul 20, 2020 | 69.53 | 71.09 | 69.09 | 70.89 | 3,748,723 | +1.32(+1.90%) |
Jul 17, 2020 | 69.25 | 69.91 | 69.06 | 69.57 | 2,955,632 | +0.50(+0.72%) |
Jul 16, 2020 | 69.13 | 69.51 | 68.60 | 69.07 | 6,149,454 | -0.92(-1.32%) |
Jul 15, 2020 | 69.96 | 70.53 | 69.28 | 69.99 | 5,070,148 | +0.54(+0.77%) |
Jul 14, 2020 | 67.06 | 69.66 | 66.92 | 69.46 | 10,347,950 | +0.64(+0.92%) |
Jul 13, 2020 | 71.97 | 73.02 | 68.58 | 68.82 | 24,186,156 | +5.16(+8.11%) |
Jul 10, 2020 | 64.04 | 64.28 | 62.86 | 63.66 | 2,133,258 | -0.38(-0.59%) |
Jul 09, 2020 | 61.88 | 64.57 | 61.58 | 64.03 | 4,048,779 | +2.37(+3.85%) |
Jul 08, 2020 | 61.62 | 61.88 | 60.76 | 61.66 | 2,930,580 | +0.57(+0.93%) |
Jul 07, 2020 | 61.29 | 61.74 | 60.96 | 61.09 | 2,309,027 | -0.47(-0.76%) |
Jul 06, 2020 | 61.28 | 61.78 | 60.82 | 61.56 | 2,445,315 | +1.57(+2.62%) |
Jul 02, 2020 | 59.81 | 60.57 | 59.81 | 59.99 | 1,406,331 | +0.71(+1.19%) |
Jul 01, 2020 | 60.03 | 60.12 | 59.25 | 59.29 | 1,252,931 | -0.91(-1.52%) |
Jun 30, 2020 | 59.38 | 60.47 | 59.09 | 60.20 | 2,311,170 | +1.00(+1.69%) |
Jun 29, 2020 | 58.89 | 59.35 | 58.21 | 59.20 | 1,565,392 | +0.40(+0.68%) |
Jun 26, 2020 | 59.47 | 59.77 | 58.54 | 58.80 | 2,388,891 | -0.98(-1.64%) |
Jun 25, 2020 | 59.28 | 59.90 | 58.57 | 59.78 | 2,173,153 | +0.28(+0.47%) |
Jun 24, 2020 | 60.86 | 61.16 | 59.37 | 59.50 | 2,427,918 | -1.60(-2.62%) |
Jun 23, 2020 | 60.83 | 61.77 | 60.71 | 61.10 | 2,213,191 | +0.94(+1.57%) |
Jun 22, 2020 | 59.66 | 60.34 | 58.69 | 60.16 | 1,564,664 | +0.12(+0.20%) |
Jun 19, 2020 | 60.99 | 61.06 | 59.58 | 60.04 | 5,514,979 | -0.11(-0.18%) |
Jun 18, 2020 | 59.98 | 60.35 | 59.63 | 60.15 | 2,013,692 | +0.23(+0.38%) |
Jun 17, 2020 | 60.01 | 60.49 | 59.45 | 59.92 | 2,016,768 | +0.45(+0.75%) |
Jun 16, 2020 | 59.59 | 60.56 | 58.58 | 59.47 | 2,844,297 | +1.59(+2.75%) |
Jun 15, 2020 | 55.84 | 57.89 | 55.56 | 57.88 | 2,123,611 | +1.12(+1.98%) |
Jun 12, 2020 | 58.20 | 58.51 | 55.80 | 56.76 | 2,185,009 | +0.09(+0.16%) |
Jun 11, 2020 | 58.68 | 59.37 | 56.53 | 56.67 | 2,965,822 | -2.88(-4.84%) |
Jun 10, 2020 | 60.31 | 60.91 | 59.49 | 59.55 | 2,018,676 | -0.70(-1.15%) |
Jun 09, 2020 | 60.52 | 60.61 | 59.90 | 60.25 | 1,493,290 | -0.53(-0.87%) |
Jun 08, 2020 | 60.98 | 61.51 | 60.30 | 60.78 | 2,018,484 | -0.09(-0.15%) |
Jun 05, 2020 | 61.58 | 62.29 | 60.75 | 60.86 | 2,126,009 | +0.71(+1.17%) |
Jun 04, 2020 | 59.90 | 60.59 | 59.39 | 60.16 | 1,249,192 | +0.01(+0.02%) |
Jun 03, 2020 | 59.59 | 60.93 | 59.37 | 60.15 | 2,604,214 | +1.85(+3.17%) |
Jun 02, 2020 | 57.54 | 58.34 | 57.11 | 58.30 | 1,805,914 | +0.83(+1.45%) |
Jun 01, 2020 | 56.89 | 57.80 | 56.88 | 57.47 | 1,546,224 | +0.18(+0.31%) |
May 29, 2020 | 56.35 | 57.47 | 55.83 | 57.29 | 2,484,942 | +1.15(+2.05%) |
May 28, 2020 | 57.11 | 57.49 | 55.89 | 56.14 | 1,428,544 | -1.04(-1.82%) |
May 27, 2020 | 57.22 | 58.46 | 56.27 | 57.18 | 2,011,278 | -0.16(-0.28%) |
May 26, 2020 | 56.31 | 57.81 | 56.25 | 57.34 | 3,580,830 | +2.06(+3.72%) |
May 22, 2020 | 54.94 | 55.38 | 54.48 | 55.28 | 1,627,256 | +0.46(+0.84%) |
May 21, 2020 | 55.87 | 56.12 | 54.61 | 54.82 | 2,200,636 | -1.31(-2.33%) |
May 20, 2020 | 55.40 | 56.65 | 55.31 | 56.13 | 2,302,685 | +1.90(+3.51%) |
May 19, 2020 | 54.25 | 55.18 | 54.06 | 54.23 | 2,185,442 | -0.09(-0.16%) |
May 18, 2020 | 52.42 | 54.61 | 52.42 | 54.31 | 2,672,048 | +3.03(+5.92%) |
May 15, 2020 | 51.19 | 52.15 | 50.88 | 51.28 | 2,472,305 | -1.29(-2.45%) |
May 14, 2020 | 51.44 | 52.60 | 50.88 | 52.57 | 2,074,752 | +0.33(+0.62%) |
May 13, 2020 | 53.63 | 53.80 | 51.62 | 52.25 | 3,262,596 | -1.03(-1.94%) |
May 12, 2020 | 54.07 | 54.60 | 53.25 | 53.28 | 2,579,120 | -0.50(-0.93%) |
May 11, 2020 | 53.08 | 54.17 | 52.54 | 53.78 | 2,490,288 | +0.47(+0.89%) |
May 08, 2020 | 52.29 | 53.35 | 52.11 | 53.31 | 1,826,437 | +1.25(+2.40%) |
May 07, 2020 | 52.81 | 53.05 | 51.91 | 52.06 | 1,529,644 | -0.03(-0.06%) |
May 06, 2020 | 52.77 | 52.83 | 51.99 | 52.09 | 1,992,715 | +0.15(+0.28%) |
May 05, 2020 | 51.17 | 52.54 | 50.95 | 51.94 | 1,981,239 | +1.10(+2.17%) |
May 04, 2020 | 51.23 | 51.32 | 50.00 | 50.84 | 2,497,338 | -0.44(-0.86%) |