Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 97.27 | 97.98 | 95.84 | 96.57 | 101,900 | -0.31(-0.32%) |
Apr 29, 2021 | 98.40 | 101.48 | 95.71 | 96.88 | 143,392 | -4.01(-3.97%) |
Apr 28, 2021 | 100.30 | 101.78 | 99.71 | 100.89 | 144,431 | +0.03(+0.03%) |
Apr 27, 2021 | 100.64 | 101.66 | 100.00 | 100.86 | 118,050 | +1.06(+1.06%) |
Apr 26, 2021 | 99.44 | 101.00 | 98.77 | 99.80 | 79,805 | +0.59(+0.59%) |
Apr 23, 2021 | 98.08 | 99.95 | 97.65 | 99.21 | 64,700 | +1.45(+1.48%) |
Apr 22, 2021 | 97.94 | 99.21 | 96.80 | 97.76 | 55,455 | +0.09(+0.09%) |
Apr 21, 2021 | 97.50 | 98.63 | 97.50 | 97.67 | 48,255 | +0.43(+0.44%) |
Apr 20, 2021 | 98.88 | 99.52 | 96.89 | 97.24 | 55,360 | -1.98(-2.00%) |
Apr 19, 2021 | 98.74 | 99.25 | 98.01 | 99.22 | 56,850 | +0.55(+0.56%) |
Apr 16, 2021 | 99.70 | 99.70 | 98.40 | 98.67 | 45,900 | -0.16(-0.16%) |
Apr 15, 2021 | 97.30 | 98.99 | 96.40 | 98.83 | 75,531 | +2.21(+2.29%) |
Apr 14, 2021 | 96.80 | 97.26 | 96.43 | 96.62 | 43,681 | +0.17(+0.18%) |
Apr 13, 2021 | 97.14 | 97.14 | 95.10 | 96.45 | 87,269 | -0.45(-0.46%) |
Apr 12, 2021 | 96.67 | 97.49 | 96.61 | 96.90 | 60,563 | -0.27(-0.28%) |
Apr 09, 2021 | 97.05 | 97.32 | 96.15 | 97.17 | 70,100 | +0.37(+0.38%) |
Apr 08, 2021 | 96.48 | 96.96 | 96.00 | 96.80 | 132,535 | +0.78(+0.81%) |
Apr 07, 2021 | 96.71 | 97.19 | 95.62 | 96.02 | 83,320 | -0.83(-0.86%) |
Apr 06, 2021 | 97.20 | 97.66 | 95.89 | 96.85 | 81,204 | -0.39(-0.40%) |
Apr 05, 2021 | 96.99 | 98.25 | 96.59 | 97.24 | 91,354 | +0.33(+0.34%) |
Apr 01, 2021 | 96.71 | 97.28 | 96.14 | 96.91 | 66,200 | +0.81(+0.84%) |
Mar 31, 2021 | 97.06 | 100.00 | 95.35 | 96.10 | 128,002 | -0.55(-0.57%) |
Mar 30, 2021 | 97.46 | 97.46 | 96.05 | 96.65 | 82,253 | -0.54(-0.56%) |
Mar 29, 2021 | 97.61 | 99.10 | 96.66 | 97.19 | 77,739 | -0.75(-0.77%) |
Mar 26, 2021 | 97.26 | 98.08 | 95.40 | 97.94 | 84,000 | +1.56(+1.62%) |
Mar 25, 2021 | 96.36 | 97.34 | 95.21 | 96.38 | 78,526 | +0.05(+0.05%) |
Mar 24, 2021 | 97.77 | 98.82 | 96.05 | 96.33 | 85,820 | -0.55(-0.57%) |
Mar 23, 2021 | 98.00 | 100.66 | 96.31 | 96.88 | 94,777 | -0.69(-0.71%) |
Mar 22, 2021 | 98.95 | 99.68 | 96.49 | 97.57 | 61,674 | -1.18(-1.19%) |
Mar 19, 2021 | 95.09 | 99.77 | 95.09 | 98.75 | 196,800 | +0.01(+0.01%) |
Mar 18, 2021 | 99.18 | 100.67 | 97.17 | 98.74 | 50,271 | -1.28(-1.28%) |
Mar 17, 2021 | 98.64 | 100.43 | 97.47 | 100.02 | 69,509 | +0.40(+0.40%) |
Mar 16, 2021 | 99.19 | 100.50 | 98.25 | 99.62 | 113,334 | +0.48(+0.48%) |
Mar 15, 2021 | 97.44 | 99.43 | 96.67 | 99.14 | 69,538 | +1.25(+1.28%) |
Mar 12, 2021 | 97.36 | 98.81 | 96.45 | 97.89 | 63,300 | +0.56(+0.58%) |
Mar 11, 2021 | 98.70 | 99.17 | 96.78 | 97.33 | 82,403 | -1.03(-1.05%) |
Mar 10, 2021 | 97.21 | 99.06 | 97.20 | 98.36 | 68,340 | +1.25(+1.29%) |
Mar 09, 2021 | 97.54 | 99.37 | 95.83 | 97.11 | 78,705 | -0.17(-0.17%) |
Mar 08, 2021 | 97.14 | 98.11 | 96.38 | 97.28 | 122,310 | +0.93(+0.97%) |
Mar 05, 2021 | 94.94 | 96.67 | 94.39 | 96.35 | 158,700 | +2.49(+2.65%) |
Mar 04, 2021 | 93.26 | 94.30 | 92.83 | 93.86 | 118,176 | +1.01(+1.09%) |
Mar 03, 2021 | 92.96 | 94.15 | 92.38 | 92.85 | 80,464 | -0.26(-0.28%) |
Mar 02, 2021 | 95.00 | 95.00 | 92.62 | 93.11 | 127,499 | -1.89(-1.99%) |
Mar 01, 2021 | 95.96 | 96.62 | 94.30 | 95.00 | 90,559 | +0.38(+0.40%) |
Feb 26, 2021 | 96.39 | 96.95 | 94.07 | 94.62 | 135,100 | -1.77(-1.84%) |
Feb 25, 2021 | 96.51 | 98.00 | 95.58 | 96.39 | 114,485 | +0.08(+0.08%) |
Feb 24, 2021 | 95.31 | 96.75 | 95.24 | 96.31 | 61,169 | +1.53(+1.61%) |
Feb 23, 2021 | 92.92 | 95.40 | 92.30 | 94.78 | 98,555 | +1.23(+1.31%) |
Feb 22, 2021 | 92.82 | 94.08 | 92.14 | 93.55 | 61,124 | +0.90(+0.97%) |
Feb 19, 2021 | 93.90 | 95.23 | 92.39 | 92.65 | 99,000 | -1.29(-1.37%) |
Feb 18, 2021 | 93.50 | 94.22 | 91.75 | 93.94 | 83,037 | +0.18(+0.19%) |
Feb 17, 2021 | 94.18 | 95.27 | 93.27 | 93.76 | 57,456 | -1.11(-1.17%) |
Feb 16, 2021 | 93.85 | 94.87 | 93.85 | 94.87 | 63,924 | +1.04(+1.11%) |
Feb 12, 2021 | 92.01 | 93.97 | 92.00 | 93.83 | 106,600 | +1.45(+1.57%) |
Feb 11, 2021 | 94.13 | 94.47 | 91.52 | 92.38 | 94,447 | -0.95(-1.02%) |
Feb 10, 2021 | 94.16 | 94.71 | 92.78 | 93.33 | 91,581 | -0.65(-0.69%) |
Feb 09, 2021 | 95.13 | 95.13 | 93.14 | 93.98 | 76,439 | -1.62(-1.69%) |
Feb 08, 2021 | 93.53 | 96.67 | 93.53 | 95.60 | 120,003 | +2.20(+2.36%) |
Feb 05, 2021 | 93.99 | 94.50 | 92.22 | 93.40 | 102,000 | +0.08(+0.09%) |
Feb 04, 2021 | 89.76 | 93.41 | 89.76 | 93.32 | 97,479 | +3.32(+3.69%) |
Feb 03, 2021 | 90.85 | 91.21 | 89.78 | 90.00 | 112,272 | -1.47(-1.61%) |
Feb 02, 2021 | 92.64 | 92.64 | 90.32 | 91.47 | 98,660 | -0.63(-0.68%) |
Feb 01, 2021 | 89.96 | 92.48 | 89.21 | 92.10 | 96,009 | +2.08(+2.31%) |
Jan 29, 2021 | 91.88 | 92.23 | 89.10 | 90.02 | 164,800 | -0.83(-0.91%) |
Jan 28, 2021 | 97.50 | 97.50 | 89.98 | 90.85 | 185,712 | -2.75(-2.94%) |
Jan 27, 2021 | 93.00 | 94.50 | 92.02 | 93.60 | 129,336 | +0.20(+0.21%) |
Jan 26, 2021 | 94.24 | 94.49 | 92.76 | 93.40 | 65,029 | -0.86(-0.91%) |
Jan 25, 2021 | 92.64 | 94.47 | 91.84 | 94.26 | 90,573 | +1.65(+1.78%) |
Jan 22, 2021 | 91.80 | 92.86 | 91.00 | 92.61 | 57,300 | +0.05(+0.05%) |
Jan 21, 2021 | 93.48 | 93.50 | 91.79 | 92.56 | 57,096 | -0.77(-0.83%) |
Jan 20, 2021 | 93.44 | 94.50 | 92.86 | 93.33 | 72,040 | +0.30(+0.32%) |
Jan 19, 2021 | 94.02 | 94.44 | 92.19 | 93.03 | 76,579 | -0.59(-0.63%) |
Jan 15, 2021 | 93.96 | 94.25 | 92.64 | 93.62 | 64,300 | -1.37(-1.44%) |
Jan 14, 2021 | 94.85 | 95.50 | 94.69 | 94.99 | 61,469 | +0.60(+0.64%) |
Jan 13, 2021 | 93.25 | 94.55 | 92.34 | 94.39 | 54,941 | +0.59(+0.63%) |
Jan 12, 2021 | 94.71 | 95.50 | 92.85 | 93.80 | 137,482 | -0.94(-0.99%) |
Jan 11, 2021 | 94.53 | 95.95 | 94.19 | 94.74 | 34,781 | -0.97(-1.01%) |
Jan 08, 2021 | 96.92 | 97.36 | 94.87 | 95.71 | 89,700 | -0.99(-1.02%) |
Jan 07, 2021 | 96.76 | 98.26 | 95.20 | 96.70 | 61,789 | +0.57(+0.59%) |
Jan 06, 2021 | 94.64 | 96.96 | 94.64 | 96.13 | 119,598 | +2.78(+2.98%) |
Jan 05, 2021 | 91.50 | 94.57 | 91.19 | 93.35 | 72,933 | +1.77(+1.93%) |
Jan 04, 2021 | 93.94 | 94.00 | 90.57 | 91.58 | 90,422 | -1.64(-1.76%) |
Dec 31, 2020 | 93.22 | 93.22 | 93.22 | 55,210 | +0.21(+0.23%) | |
Dec 30, 2020 | 92.75 | 93.74 | 92.49 | 93.01 | 55,210 | +0.32(+0.35%) |
Dec 29, 2020 | 94.05 | 94.75 | 92.18 | 92.69 | 78,282 | -0.81(-0.87%) |
Dec 28, 2020 | 93.72 | 94.87 | 92.10 | 93.50 | 70,262 | +0.40(+0.43%) |
Dec 24, 2020 | 93.79 | 94.73 | 92.55 | 93.10 | 16,000 | -0.44(-0.47%) |
Dec 23, 2020 | 91.68 | 93.99 | 91.68 | 93.54 | 95,981 | +2.59(+2.85%) |
Dec 22, 2020 | 91.87 | 92.50 | 90.94 | 90.95 | 66,199 | -0.23(-0.25%) |
Dec 21, 2020 | 90.30 | 91.68 | 89.10 | 91.18 | 81,397 | -0.83(-0.90%) |
Dec 18, 2020 | 92.78 | 93.30 | 91.85 | 92.01 | 364,500 | -0.39(-0.42%) |
Dec 17, 2020 | 92.14 | 93.06 | 91.79 | 92.40 | 68,299 | +0.64(+0.70%) |
Dec 16, 2020 | 92.21 | 92.75 | 91.47 | 91.76 | 59,816 | -0.33(-0.36%) |
Dec 15, 2020 | 91.43 | 92.49 | 90.00 | 92.09 | 131,687 | +1.09(+1.20%) |
Dec 14, 2020 | 93.05 | 93.87 | 90.73 | 91.00 | 104,629 | -1.32(-1.43%) |
Dec 11, 2020 | 92.28 | 93.28 | 92.12 | 92.32 | 62,600 | -0.09(-0.10%) |
Dec 10, 2020 | 92.88 | 92.97 | 91.56 | 92.41 | 66,517 | +1.00(+1.09%) |
Dec 09, 2020 | 92.89 | 93.59 | 90.73 | 91.41 | 114,248 | -0.69(-0.75%) |
Dec 08, 2020 | 90.49 | 92.13 | 90.49 | 92.10 | 90,401 | +0.93(+1.02%) |
Dec 07, 2020 | 89.49 | 91.31 | 88.69 | 91.17 | 82,719 | +1.38(+1.54%) |
Dec 04, 2020 | 87.77 | 90.09 | 87.59 | 89.79 | 47,500 | +2.10(+2.39%) |
Dec 03, 2020 | 88.20 | 88.77 | 87.53 | 87.69 | 74,099 | -0.66(-0.75%) |
Dec 02, 2020 | 88.24 | 88.64 | 87.56 | 88.35 | 45,124 | -0.06(-0.07%) |
Dec 01, 2020 | 89.01 | 89.05 | 87.49 | 88.41 | 127,602 | +0.31(+0.35%) |
Nov 30, 2020 | 88.25 | 89.01 | 87.51 | 88.10 | 133,315 | -0.76(-0.86%) |
Nov 27, 2020 | 89.01 | 89.99 | 88.37 | 88.86 | 37,400 | -0.29(-0.33%) |
Nov 25, 2020 | 89.03 | 89.72 | 88.63 | 89.15 | 74,400 | -0.32(-0.36%) |
Nov 24, 2020 | 88.45 | 89.75 | 88.45 | 89.47 | 119,104 | +1.94(+2.22%) |
Nov 23, 2020 | 86.36 | 87.70 | 85.50 | 87.53 | 74,136 | +1.94(+2.27%) |
Nov 20, 2020 | 84.90 | 85.99 | 84.34 | 85.59 | 68,200 | +0.16(+0.19%) |
Nov 19, 2020 | 85.54 | 85.89 | 84.29 | 85.43 | 62,931 | +0.03(+0.04%) |
Nov 18, 2020 | 86.80 | 87.04 | 85.33 | 85.40 | 79,972 | -1.34(-1.54%) |
Nov 17, 2020 | 86.34 | 88.04 | 85.63 | 86.74 | 95,175 | -0.36(-0.41%) |
Nov 16, 2020 | 85.00 | 87.10 | 84.60 | 87.10 | 140,949 | +2.26(+2.66%) |
Nov 13, 2020 | 83.72 | 84.90 | 83.06 | 84.84 | 72,500 | +2.52(+3.06%) |
Nov 12, 2020 | 84.27 | 84.27 | 81.76 | 82.32 | 82,274 | -2.63(-3.10%) |
Nov 11, 2020 | 86.68 | 86.70 | 84.20 | 84.95 | 43,819 | -1.40(-1.62%) |
Nov 10, 2020 | 85.19 | 87.39 | 84.52 | 86.35 | 197,641 | +1.86(+2.20%) |
Nov 09, 2020 | 85.00 | 86.43 | 82.12 | 84.49 | 221,127 | +3.90(+4.84%) |
Nov 06, 2020 | 82.16 | 82.83 | 80.17 | 80.59 | 75,100 | -1.21(-1.48%) |
Nov 05, 2020 | 80.72 | 83.03 | 80.72 | 81.80 | 85,284 | +1.15(+1.43%) |
Nov 04, 2020 | 80.84 | 81.72 | 80.17 | 80.65 | 49,000 | -0.94(-1.15%) |
Nov 03, 2020 | 81.46 | 82.09 | 80.80 | 81.59 | 121,853 | +1.31(+1.63%) |
Nov 02, 2020 | 77.95 | 80.39 | 77.95 | 80.28 | 93,160 | +3.12(+4.04%) |
Oct 30, 2020 | 80.70 | 81.43 | 76.31 | 77.16 | 143,000 | -3.94(-4.86%) |
Oct 29, 2020 | 78.08 | 82.13 | 78.08 | 81.10 | 148,756 | +3.82(+4.94%) |
Oct 28, 2020 | 78.76 | 78.76 | 77.18 | 77.28 | 94,315 | -2.80(-3.50%) |
Oct 27, 2020 | 79.46 | 80.42 | 79.44 | 80.08 | 165,423 | +0.59(+0.74%) |
Oct 26, 2020 | 80.12 | 80.54 | 78.53 | 79.49 | 136,566 | -1.58(-1.95%) |
Oct 23, 2020 | 80.19 | 81.38 | 79.91 | 81.07 | 42,800 | +0.80(+1.00%) |
Oct 22, 2020 | 79.61 | 80.54 | 79.04 | 80.27 | 79,755 | +0.52(+0.65%) |
Oct 21, 2020 | 80.91 | 81.24 | 79.73 | 79.75 | 51,514 | -0.95(-1.18%) |
Oct 20, 2020 | 80.90 | 81.52 | 79.66 | 80.70 | 138,208 | +0.29(+0.36%) |
Oct 19, 2020 | 81.09 | 81.64 | 80.17 | 80.41 | 120,403 | -0.50(-0.62%) |
Oct 16, 2020 | 79.98 | 81.36 | 79.58 | 80.91 | 86,300 | +0.81(+1.01%) |
Oct 15, 2020 | 78.90 | 80.24 | 78.42 | 80.10 | 48,224 | +0.40(+0.50%) |
Oct 14, 2020 | 80.03 | 80.50 | 79.53 | 79.70 | 66,842 | -0.42(-0.52%) |
Oct 13, 2020 | 81.11 | 81.52 | 80.03 | 80.12 | 82,064 | -1.57(-1.92%) |
Oct 12, 2020 | 80.67 | 81.85 | 80.18 | 81.69 | 56,715 | +1.19(+1.48%) |
Oct 09, 2020 | 81.21 | 81.61 | 80.14 | 80.50 | 140,900 | -0.43(-0.53%) |
Oct 08, 2020 | 80.13 | 81.08 | 80.13 | 80.93 | 78,143 | +1.15(+1.44%) |
Oct 07, 2020 | 79.78 | 80.36 | 79.39 | 79.78 | 93,988 | +0.45(+0.57%) |
Oct 06, 2020 | 79.40 | 80.54 | 78.86 | 79.33 | 89,781 | +0.27(+0.34%) |
Oct 05, 2020 | 78.78 | 79.22 | 78.28 | 79.06 | 168,517 | +1.02(+1.31%) |
Oct 02, 2020 | 76.93 | 78.42 | 76.93 | 78.04 | 65,300 | +0.03(+0.04%) |
Oct 01, 2020 | 78.25 | 78.56 | 76.98 | 78.01 | 104,550 | +0.40(+0.52%) |
Sep 30, 2020 | 78.00 | 78.91 | 77.45 | 77.61 | 92,851 | -0.04(-0.05%) |
Sep 29, 2020 | 78.25 | 78.59 | 77.03 | 77.65 | 135,975 | -0.61(-0.78%) |
Sep 28, 2020 | 77.78 | 78.64 | 77.78 | 78.26 | 98,833 | +1.26(+1.64%) |
Sep 25, 2020 | 76.76 | 77.50 | 76.54 | 77.00 | 70,000 | -0.21(-0.27%) |
Sep 24, 2020 | 76.31 | 77.94 | 76.31 | 77.21 | 157,078 | +0.91(+1.19%) |
Sep 23, 2020 | 78.55 | 78.82 | 76.19 | 76.30 | 157,690 | -2.04(-2.60%) |
Sep 22, 2020 | 78.61 | 79.12 | 77.26 | 78.34 | 156,819 | +0.02(+0.03%) |
Sep 21, 2020 | 78.80 | 78.91 | 76.39 | 78.32 | 167,120 | -1.87(-2.33%) |
Sep 18, 2020 | 81.20 | 81.69 | 79.33 | 80.19 | 335,200 | -0.43(-0.53%) |
Sep 17, 2020 | 78.95 | 81.13 | 78.57 | 80.62 | 143,992 | +0.62(+0.78%) |
Sep 16, 2020 | 79.29 | 80.74 | 79.14 | 80.00 | 111,450 | +0.89(+1.13%) |
Sep 15, 2020 | 79.70 | 80.16 | 78.93 | 79.11 | 134,782 | +0.21(+0.27%) |
Sep 14, 2020 | 77.50 | 79.00 | 77.50 | 78.90 | 151,183 | +1.44(+1.86%) |
Sep 11, 2020 | 77.08 | 78.52 | 76.54 | 77.46 | 125,300 | +0.72(+0.94%) |
Sep 10, 2020 | 77.47 | 77.97 | 76.74 | 76.74 | 101,038 | -0.56(-0.72%) |
Sep 09, 2020 | 76.66 | 77.82 | 76.24 | 77.30 | 158,460 | +1.06(+1.39%) |
Sep 08, 2020 | 75.51 | 77.51 | 75.51 | 76.24 | 142,978 | -1.41(-1.82%) |
Sep 04, 2020 | 79.56 | 79.68 | 76.92 | 77.65 | 175,100 | -1.12(-1.42%) |
Sep 03, 2020 | 80.29 | 80.29 | 78.25 | 78.77 | 153,696 | -1.45(-1.81%) |
Sep 02, 2020 | 78.64 | 80.67 | 78.64 | 80.22 | 149,786 | +1.62(+2.06%) |
Sep 01, 2020 | 78.52 | 79.12 | 77.69 | 78.60 | 185,528 | -0.15(-0.19%) |
Aug 31, 2020 | 78.50 | 79.33 | 78.42 | 78.75 | 164,996 | -0.01(-0.01%) |
Aug 28, 2020 | 78.51 | 78.78 | 77.55 | 78.76 | 82,300 | +0.93(+1.19%) |
Aug 27, 2020 | 76.83 | 77.92 | 75.94 | 77.83 | 190,275 | +1.59(+2.09%) |
Aug 26, 2020 | 75.56 | 76.35 | 74.51 | 76.24 | 148,309 | +0.77(+1.02%) |
Aug 25, 2020 | 76.09 | 76.22 | 74.32 | 75.47 | 173,371 | -0.17(-0.22%) |
Aug 24, 2020 | 74.60 | 75.70 | 73.45 | 75.64 | 124,609 | +0.63(+0.84%) |
Aug 21, 2020 | 75.16 | 75.16 | 72.00 | 75.01 | 262,200 | +0.32(+0.43%) |
Aug 20, 2020 | 75.25 | 76.64 | 74.69 | 74.69 | 163,723 | -1.27(-1.67%) |
Aug 19, 2020 | 76.57 | 77.22 | 75.45 | 75.96 | 155,460 | -0.75(-0.98%) |
Aug 18, 2020 | 77.02 | 77.08 | 75.96 | 76.71 | 130,923 | -0.62(-0.80%) |
Aug 17, 2020 | 78.75 | 78.75 | 77.17 | 77.33 | 59,468 | -1.58(-2.00%) |
Aug 14, 2020 | 77.56 | 79.49 | 77.40 | 78.91 | 107,900 | +1.19(+1.53%) |
Aug 13, 2020 | 78.46 | 78.97 | 77.67 | 77.72 | 63,205 | -1.16(-1.47%) |
Aug 12, 2020 | 79.07 | 79.65 | 78.13 | 78.88 | 107,786 | +0.63(+0.81%) |
Aug 11, 2020 | 79.49 | 80.00 | 77.89 | 78.25 | 127,401 | -0.34(-0.43%) |
Aug 10, 2020 | 77.97 | 78.94 | 77.67 | 78.59 | 106,183 | +0.62(+0.80%) |
Aug 07, 2020 | 74.10 | 78.00 | 74.10 | 77.97 | 178,500 | +3.79(+5.11%) |
Aug 06, 2020 | 72.34 | 74.27 | 72.23 | 74.18 | 282,301 | +1.59(+2.19%) |
Aug 05, 2020 | 72.69 | 73.61 | 71.74 | 72.59 | 155,972 | +0.71(+0.99%) |
Aug 04, 2020 | 71.50 | 72.49 | 70.50 | 71.88 | 128,837 | +0.50(+0.70%) |
Aug 03, 2020 | 70.92 | 71.78 | 70.13 | 71.38 | 161,098 | +0.42(+0.59%) |
Jul 31, 2020 | 70.43 | 70.96 | 68.15 | 70.96 | 134,900 | +0.75(+1.07%) |
Jul 30, 2020 | 68.29 | 70.38 | 68.29 | 70.21 | 88,823 | +1.07(+1.55%) |
Jul 29, 2020 | 67.92 | 69.47 | 67.92 | 69.14 | 154,402 | +1.44(+2.13%) |
Jul 28, 2020 | 67.67 | 68.45 | 67.05 | 67.70 | 90,466 | -0.08(-0.12%) |
Jul 27, 2020 | 67.38 | 68.42 | 66.77 | 67.78 | 120,559 | +0.41(+0.61%) |
Jul 24, 2020 | 68.41 | 68.74 | 67.30 | 67.37 | 114,000 | -1.38(-2.01%) |
Jul 23, 2020 | 68.10 | 69.56 | 68.00 | 68.75 | 99,505 | +0.76(+1.12%) |
Jul 22, 2020 | 67.54 | 68.39 | 67.54 | 67.99 | 151,235 | +0.32(+0.47%) |
Jul 21, 2020 | 68.51 | 69.36 | 67.19 | 67.67 | 200,410 | -0.19(-0.28%) |
Jul 20, 2020 | 68.37 | 68.95 | 67.01 | 67.86 | 182,741 | -0.70(-1.02%) |
Jul 17, 2020 | 68.69 | 69.34 | 68.30 | 68.56 | 170,600 | -0.22(-0.32%) |
Jul 16, 2020 | 70.23 | 70.72 | 68.36 | 68.78 | 115,810 | -1.61(-2.29%) |
Jul 15, 2020 | 69.76 | 71.19 | 69.59 | 70.39 | 149,929 | +1.75(+2.55%) |
Jul 14, 2020 | 67.43 | 68.92 | 66.11 | 68.64 | 381,448 | +1.54(+2.30%) |
Jul 13, 2020 | 69.87 | 69.87 | 67.07 | 67.10 | 218,213 | -2.29(-3.30%) |
Jul 10, 2020 | 68.93 | 69.50 | 68.14 | 69.39 | 79,100 | +0.39(+0.57%) |
Jul 09, 2020 | 69.42 | 69.71 | 67.99 | 69.00 | 218,979 | -0.77(-1.10%) |
Jul 08, 2020 | 71.13 | 71.19 | 69.09 | 69.77 | 151,429 | -1.44(-2.02%) |
Jul 07, 2020 | 73.76 | 73.93 | 71.18 | 71.21 | 159,304 | -3.16(-4.25%) |
Jul 06, 2020 | 75.30 | 75.63 | 71.97 | 74.37 | 127,277 | +0.51(+0.69%) |
Jul 02, 2020 | 74.84 | 75.61 | 73.76 | 73.86 | 106,200 | +0.30(+0.41%) |
Jul 01, 2020 | 74.64 | 74.64 | 71.22 | 73.56 | 151,318 | -1.08(-1.45%) |
Jun 30, 2020 | 73.29 | 74.88 | 73.29 | 74.64 | 87,020 | +0.80(+1.08%) |
Jun 29, 2020 | 71.38 | 74.50 | 71.38 | 73.84 | 110,174 | +3.71(+5.29%) |
Jun 26, 2020 | 73.31 | 73.96 | 69.90 | 70.13 | 286,700 | -3.56(-4.83%) |
Jun 25, 2020 | 71.79 | 73.80 | 71.38 | 73.69 | 193,746 | +1.21(+1.67%) |
Jun 24, 2020 | 73.35 | 74.81 | 72.06 | 72.48 | 147,475 | -1.64(-2.21%) |
Jun 23, 2020 | 73.41 | 74.34 | 73.22 | 74.12 | 133,321 | +1.30(+1.79%) |
Jun 22, 2020 | 73.74 | 73.87 | 72.25 | 72.82 | 143,539 | -1.22(-1.65%) |
Jun 19, 2020 | 74.11 | 75.73 | 72.81 | 74.04 | 355,700 | +0.89(+1.22%) |
Jun 18, 2020 | 73.44 | 74.24 | 72.20 | 73.15 | 154,290 | -0.89(-1.20%) |
Jun 17, 2020 | 74.90 | 75.05 | 73.81 | 74.04 | 125,180 | -0.61(-0.82%) |
Jun 16, 2020 | 76.41 | 76.42 | 74.20 | 74.65 | 135,125 | +0.44(+0.59%) |
Jun 15, 2020 | 71.76 | 74.57 | 71.66 | 74.21 | 98,197 | +0.60(+0.82%) |
Jun 12, 2020 | 76.19 | 76.34 | 72.00 | 73.61 | 145,500 | -0.43(-0.58%) |
Jun 11, 2020 | 74.97 | 76.55 | 73.83 | 74.04 | 147,021 | -3.46(-4.46%) |
Jun 10, 2020 | 78.83 | 79.00 | 77.02 | 77.50 | 92,789 | -1.20(-1.52%) |
Jun 09, 2020 | 79.01 | 80.04 | 77.99 | 78.70 | 138,985 | -1.45(-1.81%) |
Jun 08, 2020 | 84.37 | 84.37 | 79.85 | 80.15 | 176,378 | -4.22(-5.00%) |
Jun 05, 2020 | 82.75 | 85.01 | 82.75 | 84.37 | 184,400 | +4.12(+5.13%) |
Jun 04, 2020 | 79.24 | 80.76 | 79.06 | 80.25 | 133,518 | +0.27(+0.34%) |
Jun 03, 2020 | 77.56 | 80.83 | 77.56 | 79.98 | 105,010 | +3.21(+4.18%) |
Jun 02, 2020 | 76.42 | 77.54 | 75.92 | 76.77 | 85,090 | +0.58(+0.76%) |
Jun 01, 2020 | 75.97 | 76.96 | 75.27 | 76.19 | 97,359 | +0.42(+0.55%) |
May 29, 2020 | 76.13 | 76.84 | 74.63 | 75.77 | 121,900 | -0.74(-0.97%) |
May 28, 2020 | 77.35 | 77.71 | 76.31 | 76.51 | 129,748 | -0.39(-0.51%) |
May 27, 2020 | 76.66 | 77.58 | 75.65 | 76.90 | 124,577 | +1.68(+2.23%) |
May 26, 2020 | 73.97 | 76.61 | 73.51 | 75.22 | 73,149 | +3.51(+4.89%) |
May 22, 2020 | 72.56 | 72.56 | 71.16 | 71.71 | 43,400 | -0.52(-0.72%) |
May 21, 2020 | 72.80 | 73.28 | 71.61 | 72.23 | 110,541 | -0.84(-1.15%) |
May 20, 2020 | 72.23 | 73.80 | 72.23 | 73.07 | 57,314 | +1.17(+1.63%) |
May 19, 2020 | 72.85 | 73.24 | 71.70 | 71.90 | 73,608 | -1.32(-1.80%) |
May 18, 2020 | 71.88 | 73.47 | 71.77 | 73.22 | 97,375 | +3.77(+5.43%) |
May 15, 2020 | 68.26 | 72.55 | 67.64 | 69.45 | 98,300 | +0.83(+1.21%) |
May 14, 2020 | 67.73 | 68.70 | 66.29 | 68.62 | 67,970 | -0.47(-0.68%) |
May 13, 2020 | 70.00 | 70.31 | 68.95 | 69.09 | 100,506 | -1.62(-2.29%) |
May 12, 2020 | 73.62 | 73.95 | 70.40 | 70.71 | 118,440 | -2.76(-3.76%) |
May 11, 2020 | 73.91 | 74.43 | 72.49 | 73.47 | 129,353 | -1.50(-2.00%) |
May 08, 2020 | 71.80 | 75.12 | 71.80 | 74.97 | 83,800 | +4.46(+6.33%) |
May 07, 2020 | 71.75 | 71.75 | 70.51 | 70.51 | 60,263 | -0.36(-0.51%) |
May 06, 2020 | 71.84 | 72.71 | 70.65 | 70.87 | 97,848 | -0.88(-1.23%) |
May 05, 2020 | 72.87 | 73.87 | 71.51 | 71.75 | 133,961 | +0.06(+0.08%) |
May 04, 2020 | 73.15 | 74.16 | 71.18 | 71.69 | 191,496 | -2.68(-3.60%) |