Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 78.94 | 79.59 | 77.99 | 78.41 | 6,060,735 | -0.81(-1.02%) |
Jan 28, 2021 | 78.80 | 80.12 | 78.50 | 79.22 | 5,473,074 | +0.34(+0.43%) |
Jan 27, 2021 | 79.71 | 80.28 | 78.45 | 78.88 | 6,135,310 | -1.33(-1.66%) |
Jan 26, 2021 | 79.77 | 80.45 | 79.63 | 80.21 | 4,122,732 | +0.58(+0.73%) |
Jan 25, 2021 | 79.08 | 80.18 | 78.64 | 79.63 | 5,590,346 | +0.59(+0.74%) |
Jan 22, 2021 | 78.58 | 79.22 | 78.35 | 79.04 | 6,837,075 | +0.16(+0.20%) |
Jan 21, 2021 | 78.82 | 79.00 | 78.16 | 78.89 | 5,198,395 | -0.24(-0.30%) |
Jan 20, 2021 | 77.59 | 79.42 | 77.36 | 79.13 | 7,493,157 | +1.56(+2.02%) |
Jan 19, 2021 | 78.29 | 78.29 | 77.27 | 77.56 | 3,712,642 | -0.21(-0.27%) |
Jan 15, 2021 | 76.81 | 78.05 | 76.55 | 77.78 | 7,368,701 | +0.87(+1.14%) |
Jan 14, 2021 | 76.77 | 77.39 | 76.44 | 76.90 | 4,936,204 | +0.33(+0.43%) |
Jan 13, 2021 | 75.57 | 76.71 | 75.57 | 76.57 | 9,617,220 | +0.93(+1.23%) |
Jan 12, 2021 | 75.51 | 75.79 | 74.90 | 75.64 | 5,780,614 | -0.03(-0.04%) |
Jan 11, 2021 | 76.39 | 76.66 | 75.46 | 75.67 | 3,859,368 | -1.08(-1.41%) |
Jan 08, 2021 | 76.18 | 76.99 | 76.14 | 76.76 | 4,725,797 | +0.74(+0.97%) |
Jan 07, 2021 | 76.04 | 76.31 | 75.57 | 76.02 | 11,597,575 | -0.01(-0.01%) |
Jan 06, 2021 | 76.00 | 76.55 | 75.53 | 76.03 | 20,261,634 | -0.04(-0.05%) |
Jan 05, 2021 | 76.06 | 76.76 | 75.98 | 76.07 | 14,785,137 | -0.01(-0.01%) |
Jan 04, 2021 | 78.94 | 79.06 | 76.05 | 76.07 | 16,035,267 | -2.68(-3.40%) |
Dec 31, 2020 | 78.75 | 78.75 | 78.75 | 5,366,059 | +0.83(+1.06%) | |
Dec 30, 2020 | 77.50 | 78.45 | 77.50 | 77.92 | 5,366,059 | +0.35(+0.45%) |
Dec 29, 2020 | 78.57 | 78.84 | 77.41 | 77.57 | 3,412,502 | -0.63(-0.81%) |
Dec 28, 2020 | 77.84 | 78.36 | 77.47 | 78.21 | 6,864,692 | +0.71(+0.91%) |
Dec 24, 2020 | 77.17 | 77.53 | 76.94 | 77.50 | 1,067,711 | +0.61(+0.79%) |
Dec 23, 2020 | 77.75 | 78.16 | 76.82 | 76.89 | 4,980,616 | -0.52(-0.68%) |
Dec 22, 2020 | 76.97 | 77.48 | 76.61 | 77.42 | 3,679,577 | +0.61(+0.79%) |
Dec 21, 2020 | 76.24 | 76.94 | 75.91 | 76.81 | 5,386,101 | -0.50(-0.64%) |
Dec 18, 2020 | 78.78 | 78.91 | 76.81 | 77.31 | 4,666,957 | -1.42(-1.80%) |
Dec 17, 2020 | 78.38 | 78.79 | 78.01 | 78.72 | 3,858,006 | +0.76(+0.98%) |
Dec 16, 2020 | 78.05 | 78.46 | 77.53 | 77.96 | 4,312,997 | +0.12(+0.15%) |
Dec 15, 2020 | 76.68 | 77.86 | 76.21 | 77.84 | 4,255,274 | +1.47(+1.93%) |
Dec 14, 2020 | 77.30 | 77.88 | 76.30 | 76.37 | 4,151,400 | -0.36(-0.47%) |
Dec 11, 2020 | 76.35 | 76.82 | 75.97 | 76.73 | 3,135,953 | +0.04(+0.05%) |
Dec 10, 2020 | 76.81 | 77.30 | 76.43 | 76.69 | 3,092,443 | -0.45(-0.58%) |
Dec 09, 2020 | 77.81 | 77.93 | 76.64 | 77.14 | 8,716,220 | -0.59(-0.76%) |
Dec 08, 2020 | 77.75 | 78.21 | 77.65 | 77.73 | 4,488,089 | -0.38(-0.49%) |
Dec 07, 2020 | 78.46 | 78.81 | 77.81 | 78.11 | 9,042,306 | -0.61(-0.78%) |
Dec 04, 2020 | 77.96 | 78.74 | 77.91 | 78.73 | 4,069,060 | +1.14(+1.47%) |
Dec 03, 2020 | 77.07 | 77.95 | 76.95 | 77.58 | 4,972,505 | +0.58(+0.75%) |
Dec 02, 2020 | 77.48 | 77.99 | 76.89 | 77.01 | 4,789,647 | -0.69(-0.89%) |
Dec 01, 2020 | 77.76 | 78.04 | 77.39 | 77.70 | 5,292,235 | +0.88(+1.14%) |
Nov 30, 2020 | 77.37 | 77.43 | 76.46 | 76.83 | 5,076,197 | -0.68(-0.87%) |
Nov 27, 2020 | 77.92 | 77.99 | 77.16 | 77.50 | 1,817,137 | -0.24(-0.31%) |
Nov 25, 2020 | 77.81 | 77.89 | 77.07 | 77.74 | 3,703,179 | +0.06(+0.08%) |
Nov 24, 2020 | 78.39 | 78.75 | 77.58 | 77.68 | 5,010,801 | +0.22(+0.28%) |
Nov 23, 2020 | 77.92 | 78.26 | 77.31 | 77.46 | 5,254,178 | -0.06(-0.08%) |
Nov 20, 2020 | 77.85 | 78.00 | 77.11 | 77.52 | 3,883,162 | -0.37(-0.47%) |
Nov 19, 2020 | 77.64 | 77.94 | 76.71 | 77.89 | 4,863,923 | +0.16(+0.20%) |
Nov 18, 2020 | 79.37 | 79.76 | 77.61 | 77.73 | 8,591,812 | -1.42(-1.80%) |
Nov 17, 2020 | 78.50 | 79.46 | 78.09 | 79.15 | 5,624,907 | +0.06(+0.08%) |
Nov 16, 2020 | 79.78 | 80.16 | 78.25 | 79.09 | 8,662,434 | +0.64(+0.81%) |
Nov 13, 2020 | 76.80 | 78.57 | 76.80 | 78.45 | 5,317,438 | +2.00(+2.61%) |
Nov 12, 2020 | 76.99 | 77.40 | 75.97 | 76.45 | 4,115,401 | -0.93(-1.20%) |
Nov 11, 2020 | 77.46 | 77.76 | 76.66 | 77.38 | 5,814,604 | +0.49(+0.64%) |
Nov 10, 2020 | 76.04 | 77.12 | 75.73 | 76.89 | 10,368,148 | +0.85(+1.12%) |
Nov 09, 2020 | 77.59 | 81.03 | 75.86 | 76.04 | 19,275,122 | +2.14(+2.89%) |
Nov 06, 2020 | 74.36 | 74.92 | 73.62 | 73.91 | 7,490,160 | -0.42(-0.56%) |
Nov 05, 2020 | 74.67 | 75.05 | 74.04 | 74.33 | 5,925,282 | +0.24(+0.32%) |
Nov 04, 2020 | 74.30 | 75.26 | 73.58 | 74.09 | 7,363,440 | +0.16(+0.21%) |
Nov 03, 2020 | 73.10 | 74.26 | 72.93 | 73.93 | 8,708,525 | +1.40(+1.93%) |
Nov 02, 2020 | 71.53 | 72.55 | 71.09 | 72.54 | 7,203,949 | +1.78(+2.52%) |
Oct 30, 2020 | 70.79 | 71.29 | 69.94 | 70.76 | 7,128,441 | -0.48(-0.68%) |
Oct 29, 2020 | 70.26 | 71.74 | 69.68 | 71.24 | 6,308,692 | +1.07(+1.52%) |
Oct 28, 2020 | 70.71 | 71.45 | 69.93 | 70.17 | 6,665,844 | -1.76(-2.45%) |
Oct 27, 2020 | 73.10 | 73.48 | 71.92 | 71.93 | 3,740,442 | -1.08(-1.48%) |
Oct 26, 2020 | 73.32 | 73.40 | 72.34 | 73.01 | 4,372,403 | -0.94(-1.27%) |
Oct 23, 2020 | 73.73 | 74.22 | 73.39 | 73.95 | 2,893,529 | +0.45(+0.61%) |
Oct 22, 2020 | 73.55 | 73.83 | 73.24 | 73.50 | 4,303,797 | -0.09(-0.12%) |
Oct 21, 2020 | 73.61 | 73.98 | 73.33 | 73.60 | 4,403,639 | -0.29(-0.40%) |
Oct 20, 2020 | 73.86 | 74.39 | 73.66 | 73.89 | 7,729,864 | +0.55(+0.75%) |
Oct 19, 2020 | 74.72 | 74.92 | 73.23 | 73.34 | 5,473,775 | -1.20(-1.62%) |
Oct 16, 2020 | 75.03 | 75.14 | 74.43 | 74.54 | 4,752,951 | -0.47(-0.62%) |
Oct 15, 2020 | 73.97 | 75.60 | 73.97 | 75.01 | 5,276,919 | +0.31(+0.42%) |
Oct 14, 2020 | 75.49 | 75.70 | 74.59 | 74.70 | 6,483,442 | -0.89(-1.17%) |
Oct 13, 2020 | 76.72 | 76.72 | 75.15 | 75.59 | 5,412,053 | -1.23(-1.60%) |
Oct 12, 2020 | 76.46 | 76.97 | 76.04 | 76.82 | 6,286,149 | +0.46(+0.60%) |
Oct 09, 2020 | 76.98 | 77.20 | 76.13 | 76.36 | 11,913,161 | -0.33(-0.43%) |
Oct 08, 2020 | 75.92 | 76.97 | 75.74 | 76.69 | 4,576,323 | +1.19(+1.57%) |
Oct 07, 2020 | 75.88 | 75.91 | 75.16 | 75.50 | 3,751,014 | +0.08(+0.11%) |
Oct 06, 2020 | 76.07 | 76.47 | 75.12 | 75.42 | 22,444,942 | -0.47(-0.63%) |
Oct 05, 2020 | 75.68 | 76.15 | 74.53 | 75.90 | 13,856,313 | +0.42(+0.56%) |
Oct 02, 2020 | 73.27 | 75.71 | 72.94 | 75.48 | 20,701,982 | +1.19(+1.60%) |
Oct 01, 2020 | 73.14 | 74.35 | 72.86 | 74.29 | 20,493,288 | +1.41(+1.93%) |
Sep 30, 2020 | 73.03 | 73.66 | 72.15 | 72.88 | 4,684,666 | +0.24(+0.33%) |
Sep 29, 2020 | 73.14 | 73.22 | 72.12 | 72.65 | 4,952,467 | -0.55(-0.75%) |
Sep 28, 2020 | 72.80 | 73.49 | 72.58 | 73.19 | 4,338,981 | +1.43(+2.00%) |
Sep 25, 2020 | 70.10 | 71.86 | 69.96 | 71.76 | 3,606,341 | +1.42(+2.02%) |
Sep 24, 2020 | 70.03 | 71.31 | 69.71 | 70.34 | 8,338,362 | +0.31(+0.44%) |
Sep 23, 2020 | 72.13 | 72.13 | 69.94 | 70.03 | 4,545,920 | -2.07(-2.87%) |
Sep 22, 2020 | 71.39 | 72.65 | 71.21 | 72.10 | 5,277,557 | +0.83(+1.17%) |
Sep 21, 2020 | 72.17 | 72.42 | 70.86 | 71.26 | 6,305,221 | -2.04(-2.78%) |
Sep 18, 2020 | 74.95 | 74.95 | 73.17 | 73.31 | 7,516,562 | -1.62(-2.16%) |
Sep 17, 2020 | 75.64 | 76.15 | 74.46 | 74.92 | 4,693,741 | -1.43(-1.88%) |
Sep 16, 2020 | 76.40 | 77.10 | 75.99 | 76.35 | 4,363,168 | +0.41(+0.54%) |
Sep 15, 2020 | 75.35 | 76.63 | 75.29 | 75.95 | 4,591,766 | +0.87(+1.16%) |
Sep 14, 2020 | 73.65 | 75.26 | 73.45 | 75.07 | 4,819,989 | +1.96(+2.68%) |
Sep 11, 2020 | 73.71 | 73.94 | 72.51 | 73.11 | 4,737,058 | -0.41(-0.56%) |
Sep 10, 2020 | 74.42 | 74.68 | 73.49 | 73.52 | 5,041,576 | -1.00(-1.34%) |
Sep 09, 2020 | 74.16 | 75.44 | 74.07 | 74.52 | 5,119,270 | +0.67(+0.91%) |
Sep 08, 2020 | 74.47 | 74.47 | 73.31 | 73.85 | 5,986,188 | -0.93(-1.25%) |
Sep 04, 2020 | 75.31 | 75.84 | 73.51 | 74.78 | 8,022,647 | -0.34(-0.46%) |
Sep 03, 2020 | 76.11 | 76.70 | 74.57 | 75.13 | 6,290,284 | -0.94(-1.24%) |
Sep 02, 2020 | 74.73 | 76.19 | 74.19 | 76.07 | 5,565,315 | +1.36(+1.82%) |
Sep 01, 2020 | 74.39 | 74.78 | 73.86 | 74.71 | 3,335,514 | +0.08(+0.11%) |
Aug 31, 2020 | 75.28 | 75.32 | 74.37 | 74.63 | 3,739,211 | -0.73(-0.96%) |
Aug 28, 2020 | 75.10 | 75.39 | 74.31 | 75.36 | 4,154,927 | +0.46(+0.62%) |
Aug 27, 2020 | 73.94 | 75.12 | 73.94 | 74.89 | 5,005,413 | +1.05(+1.43%) |
Aug 26, 2020 | 74.40 | 74.46 | 73.39 | 73.84 | 5,145,088 | -0.70(-0.94%) |
Aug 25, 2020 | 74.53 | 74.71 | 73.81 | 74.54 | 3,353,851 | +0.18(+0.24%) |
Aug 24, 2020 | 73.92 | 74.39 | 73.00 | 74.36 | 3,428,182 | +0.58(+0.79%) |
Aug 21, 2020 | 73.58 | 74.11 | 72.97 | 73.78 | 3,232,798 | +0.11(+0.15%) |
Aug 20, 2020 | 72.66 | 74.13 | 72.45 | 73.67 | 3,346,360 | +0.66(+0.91%) |
Aug 19, 2020 | 74.41 | 74.48 | 72.90 | 73.01 | 4,779,766 | -1.33(-1.79%) |
Aug 18, 2020 | 74.72 | 74.78 | 73.90 | 74.34 | 3,882,769 | -0.35(-0.47%) |
Aug 17, 2020 | 74.26 | 74.70 | 73.85 | 74.69 | 3,441,191 | +0.58(+0.78%) |
Aug 14, 2020 | 73.92 | 74.79 | 73.85 | 74.11 | 2,439,945 | +0.01(+0.01%) |
Aug 13, 2020 | 74.91 | 75.36 | 73.92 | 74.10 | 4,608,729 | -0.85(-1.14%) |
Aug 12, 2020 | 74.72 | 75.09 | 74.50 | 74.96 | 3,294,568 | +0.72(+0.97%) |
Aug 11, 2020 | 76.17 | 76.17 | 73.99 | 74.24 | 4,492,631 | -1.09(-1.45%) |
Aug 10, 2020 | 75.31 | 75.76 | 74.95 | 75.33 | 4,442,797 | +0.18(+0.24%) |
Aug 07, 2020 | 73.91 | 75.18 | 73.80 | 75.15 | 4,343,608 | +1.01(+1.36%) |
Aug 06, 2020 | 73.91 | 74.39 | 73.70 | 74.14 | 3,458,317 | +0.01(+0.01%) |
Aug 05, 2020 | 74.62 | 74.99 | 73.78 | 74.13 | 4,448,334 | -0.28(-0.38%) |
Aug 04, 2020 | 73.31 | 74.66 | 73.31 | 74.41 | 4,402,853 | +0.93(+1.26%) |
Aug 03, 2020 | 74.55 | 74.57 | 73.18 | 73.49 | 3,986,177 | -0.97(-1.30%) |
Jul 31, 2020 | 74.54 | 74.58 | 73.33 | 74.46 | 7,703,258 | -0.15(-0.21%) |
Jul 30, 2020 | 74.06 | 74.62 | 73.61 | 74.61 | 6,400,543 | -0.38(-0.51%) |
Jul 29, 2020 | 73.89 | 75.05 | 73.87 | 74.99 | 5,620,787 | +1.64(+2.24%) |
Jul 28, 2020 | 71.95 | 73.76 | 71.83 | 73.35 | 4,467,360 | +1.29(+1.79%) |
Jul 27, 2020 | 71.25 | 72.08 | 70.45 | 72.06 | 2,857,083 | +0.83(+1.16%) |
Jul 24, 2020 | 71.66 | 72.00 | 71.19 | 71.24 | 3,950,267 | -0.54(-0.76%) |
Jul 23, 2020 | 71.94 | 72.42 | 70.96 | 71.78 | 4,056,923 | -0.37(-0.52%) |
Jul 22, 2020 | 70.78 | 72.18 | 70.61 | 72.15 | 3,691,989 | +1.09(+1.53%) |
Jul 21, 2020 | 71.41 | 71.80 | 70.89 | 71.06 | 4,192,409 | +0.18(+0.26%) |
Jul 20, 2020 | 71.63 | 72.03 | 70.64 | 70.88 | 3,429,623 | -0.85(-1.19%) |
Jul 17, 2020 | 71.16 | 72.05 | 70.71 | 71.74 | 3,829,146 | +0.89(+1.26%) |
Jul 16, 2020 | 71.28 | 71.52 | 70.61 | 70.85 | 4,451,760 | -0.78(-1.09%) |
Jul 15, 2020 | 72.08 | 72.32 | 71.13 | 71.63 | 5,197,990 | +0.73(+1.04%) |
Jul 14, 2020 | 70.19 | 71.08 | 70.08 | 70.89 | 5,481,194 | +0.54(+0.76%) |
Jul 13, 2020 | 71.62 | 71.82 | 70.13 | 70.36 | 6,055,763 | -0.88(-1.24%) |
Jul 10, 2020 | 70.96 | 71.56 | 70.72 | 71.24 | 3,955,116 | +0.20(+0.28%) |
Jul 09, 2020 | 71.33 | 71.36 | 69.92 | 71.04 | 4,395,793 | -0.40(-0.56%) |
Jul 08, 2020 | 71.68 | 71.90 | 70.79 | 71.44 | 4,137,039 | -0.07(-0.10%) |
Jul 07, 2020 | 72.16 | 72.53 | 71.44 | 71.51 | 4,343,482 | -1.39(-1.90%) |
Jul 06, 2020 | 74.41 | 74.41 | 72.80 | 72.90 | 5,576,656 | +0.01(+0.01%) |
Jul 02, 2020 | 74.37 | 74.52 | 72.61 | 72.89 | 4,732,980 | -0.23(-0.31%) |
Jul 01, 2020 | 71.70 | 73.42 | 71.60 | 73.11 | 6,922,817 | +1.61(+2.25%) |
Jun 30, 2020 | 70.78 | 71.90 | 70.50 | 71.51 | 6,574,743 | +0.81(+1.14%) |
Jun 29, 2020 | 70.18 | 70.76 | 69.11 | 70.70 | 6,955,443 | +1.30(+1.87%) |
Jun 26, 2020 | 70.54 | 70.87 | 69.36 | 69.40 | 7,650,798 | -1.41(-1.99%) |
Jun 25, 2020 | 69.40 | 70.85 | 69.32 | 70.81 | 5,421,794 | +0.86(+1.23%) |
Jun 24, 2020 | 71.08 | 71.30 | 68.36 | 69.95 | 8,358,373 | -2.06(-2.86%) |
Jun 23, 2020 | 72.94 | 73.06 | 71.78 | 72.01 | 5,263,582 | -0.22(-0.30%) |
Jun 22, 2020 | 72.10 | 72.37 | 71.01 | 72.23 | 5,869,144 | -0.14(-0.19%) |
Jun 19, 2020 | 74.38 | 74.39 | 71.90 | 72.36 | 10,856,595 | -0.93(-1.26%) |
Jun 18, 2020 | 73.41 | 73.68 | 72.89 | 73.29 | 6,267,911 | -0.79(-1.07%) |
Jun 17, 2020 | 75.50 | 75.57 | 74.02 | 74.08 | 5,165,303 | -1.02(-1.35%) |
Jun 16, 2020 | 76.28 | 76.42 | 73.87 | 75.09 | 8,125,530 | +1.45(+1.97%) |
Jun 15, 2020 | 70.64 | 74.05 | 70.30 | 73.64 | 8,829,985 | +0.84(+1.15%) |
Jun 12, 2020 | 72.68 | 73.02 | 70.78 | 72.80 | 14,188,394 | +2.51(+3.58%) |
Jun 11, 2020 | 71.73 | 72.78 | 70.14 | 70.29 | 10,688,781 | -4.74(-6.32%) |
Jun 10, 2020 | 76.60 | 76.99 | 74.43 | 75.03 | 10,386,568 | -1.97(-2.55%) |
Jun 09, 2020 | 76.92 | 77.45 | 75.99 | 76.99 | 12,043,064 | -1.26(-1.61%) |
Jun 08, 2020 | 77.23 | 78.29 | 77.21 | 78.26 | 7,675,594 | +2.01(+2.64%) |
Jun 05, 2020 | 76.01 | 77.62 | 75.92 | 76.25 | 11,407,052 | +2.68(+3.64%) |
Jun 04, 2020 | 73.91 | 73.94 | 72.88 | 73.57 | 7,304,409 | -0.63(-0.85%) |
Jun 03, 2020 | 72.77 | 74.52 | 72.65 | 74.20 | 10,397,003 | +2.16(+3.00%) |
Jun 02, 2020 | 71.97 | 72.22 | 71.27 | 72.04 | 6,990,273 | +0.64(+0.90%) |
Jun 01, 2020 | 69.73 | 71.90 | 69.59 | 71.40 | 7,102,370 | +1.61(+2.31%) |
May 29, 2020 | 70.02 | 70.49 | 69.36 | 69.78 | 11,176,290 | -0.73(-1.04%) |
May 28, 2020 | 71.05 | 71.09 | 69.95 | 70.51 | 6,873,581 | +0.29(+0.41%) |
May 27, 2020 | 70.47 | 70.61 | 68.54 | 70.23 | 9,035,102 | +1.33(+1.92%) |
May 26, 2020 | 68.45 | 69.31 | 68.25 | 68.90 | 8,227,273 | +2.42(+3.65%) |
May 22, 2020 | 65.48 | 66.53 | 65.31 | 66.48 | 4,887,928 | +0.89(+1.36%) |
May 21, 2020 | 65.35 | 66.02 | 64.92 | 65.58 | 4,592,400 | -0.09(-0.14%) |
May 20, 2020 | 65.83 | 65.90 | 65.16 | 65.67 | 4,873,800 | +0.63(+0.97%) |
May 19, 2020 | 65.55 | 65.96 | 65.02 | 65.04 | 5,528,183 | -0.74(-1.12%) |
May 18, 2020 | 64.33 | 66.32 | 64.29 | 65.78 | 13,076,459 | +3.62(+5.83%) |
May 15, 2020 | 62.02 | 62.26 | 61.14 | 62.16 | 10,597,833 | -0.29(-0.46%) |
May 14, 2020 | 61.26 | 62.48 | 59.89 | 62.45 | 10,580,820 | +0.29(+0.46%) |
May 13, 2020 | 63.24 | 63.52 | 61.81 | 62.16 | 15,271,900 | -1.51(-2.36%) |
May 12, 2020 | 66.97 | 67.04 | 63.59 | 63.66 | 12,188,817 | -3.06(-4.59%) |
May 11, 2020 | 66.87 | 67.77 | 66.39 | 66.73 | 6,151,045 | -0.96(-1.41%) |
May 08, 2020 | 67.17 | 67.85 | 66.81 | 67.68 | 11,228,101 | +1.58(+2.39%) |
May 07, 2020 | 65.83 | 67.05 | 65.74 | 66.11 | 7,130,464 | +0.87(+1.33%) |
May 06, 2020 | 66.75 | 66.95 | 65.20 | 65.24 | 6,369,051 | -1.10(-1.66%) |
May 05, 2020 | 66.58 | 67.39 | 66.30 | 66.34 | 7,885,449 | +0.32(+0.48%) |
May 04, 2020 | 65.49 | 66.11 | 64.53 | 66.02 | 5,429,652 | -0.20(-0.30%) |
May 01, 2020 | 67.07 | 67.08 | 65.60 | 66.22 | 6,368,685 | -2.33(-3.39%) |
Apr 30, 2020 | 68.22 | 68.77 | 67.41 | 68.55 | 9,738,629 | -0.78(-1.12%) |
Apr 29, 2020 | 69.72 | 70.17 | 68.29 | 69.32 | 7,984,125 | +1.05(+1.53%) |
Apr 28, 2020 | 69.16 | 69.94 | 68.21 | 68.28 | 6,715,218 | +0.61(+0.91%) |
Apr 27, 2020 | 66.11 | 67.93 | 65.97 | 67.67 | 6,070,238 | +2.07(+3.16%) |
Apr 24, 2020 | 65.62 | 65.85 | 64.73 | 65.59 | 5,451,075 | +0.27(+0.41%) |
Apr 23, 2020 | 65.97 | 66.63 | 65.05 | 65.32 | 6,714,136 | -0.60(-0.92%) |
Apr 22, 2020 | 66.09 | 66.48 | 65.31 | 65.93 | 7,215,195 | +1.04(+1.60%) |
Apr 21, 2020 | 64.42 | 65.47 | 63.99 | 64.89 | 9,895,146 | -1.21(-1.83%) |
Apr 20, 2020 | 67.30 | 67.60 | 66.01 | 66.10 | 8,214,578 | -2.49(-3.63%) |
Apr 17, 2020 | 68.60 | 68.95 | 66.54 | 68.58 | 8,142,331 | +1.98(+2.98%) |
Apr 16, 2020 | 67.15 | 67.89 | 66.12 | 66.60 | 10,022,720 | -0.76(-1.12%) |
Apr 15, 2020 | 67.99 | 68.67 | 66.57 | 67.36 | 10,211,799 | -2.65(-3.79%) |
Apr 14, 2020 | 69.72 | 70.75 | 69.20 | 70.01 | 9,649,228 | +1.80(+2.64%) |
Apr 13, 2020 | 70.77 | 70.98 | 67.72 | 68.21 | 10,824,000 | -2.89(-4.07%) |
Apr 09, 2020 | 68.81 | 72.22 | 68.81 | 71.10 | 17,354,486 | +3.75(+5.57%) |
Apr 08, 2020 | 63.86 | 67.79 | 63.19 | 67.35 | 15,848,313 | +4.50(+7.16%) |
Apr 07, 2020 | 64.65 | 65.91 | 62.84 | 62.85 | 10,360,529 | +0.60(+0.97%) |
Apr 06, 2020 | 60.36 | 62.57 | 60.29 | 62.25 | 12,742,469 | +4.34(+7.50%) |
Apr 03, 2020 | 58.33 | 59.08 | 56.79 | 57.90 | 9,614,878 | -0.92(-1.56%) |
Apr 02, 2020 | 57.75 | 59.96 | 57.67 | 58.82 | 11,533,509 | +0.25(+0.43%) |
Apr 01, 2020 | 59.79 | 62.85 | 57.43 | 58.57 | 12,787,989 | -4.14(-6.60%) |
Mar 31, 2020 | 64.20 | 64.20 | 61.19 | 62.71 | 12,460,406 | -1.83(-2.84%) |
Mar 30, 2020 | 63.81 | 64.74 | 61.73 | 64.54 | 11,591,164 | +1.26(+1.99%) |
Mar 27, 2020 | 61.24 | 64.92 | 60.94 | 63.28 | 9,228,907 | +0.08(+0.13%) |
Mar 26, 2020 | 59.61 | 63.49 | 59.13 | 63.19 | 12,690,961 | +4.36(+7.42%) |
Mar 25, 2020 | 56.23 | 61.90 | 55.60 | 58.83 | 15,198,441 | +3.06(+5.49%) |
Mar 24, 2020 | 54.38 | 55.90 | 52.93 | 55.77 | 13,657,417 | +4.13(+8.00%) |
Mar 23, 2020 | 54.15 | 54.15 | 50.24 | 51.64 | 18,214,436 | -2.75(-5.06%) |
Mar 20, 2020 | 57.48 | 59.21 | 54.01 | 54.39 | 13,726,921 | -2.49(-4.38%) |
Mar 19, 2020 | 56.25 | 58.24 | 54.29 | 56.88 | 11,330,037 | +0.03(+0.05%) |
Mar 18, 2020 | 59.19 | 61.08 | 54.48 | 56.85 | 9,604,698 | -6.20(-9.84%) |
Mar 17, 2020 | 60.94 | 64.30 | 58.98 | 63.06 | 11,171,735 | +2.83(+4.70%) |
Mar 16, 2020 | 65.04 | 66.35 | 59.68 | 60.23 | 14,513,278 | -12.22(-16.87%) |
Mar 13, 2020 | 66.75 | 72.47 | 66.41 | 72.45 | 13,120,597 | +5.70(+8.53%) |
Mar 12, 2020 | 69.65 | 71.38 | 65.49 | 66.75 | 13,420,093 | -7.20(-9.74%) |
Mar 11, 2020 | 76.63 | 76.88 | 73.27 | 73.96 | 16,481,841 | -4.57(-5.82%) |
Mar 10, 2020 | 77.48 | 78.72 | 74.45 | 78.53 | 20,475,696 | +2.92(+3.86%) |
Mar 09, 2020 | 76.02 | 78.02 | 75.08 | 75.61 | 16,493,939 | -6.05(-7.41%) |
Mar 06, 2020 | 81.04 | 81.96 | 79.09 | 81.66 | 18,525,542 | -1.41(-1.70%) |
Mar 05, 2020 | 83.56 | 84.20 | 82.17 | 83.07 | 13,537,814 | -1.85(-2.18%) |
Mar 04, 2020 | 83.09 | 85.07 | 82.99 | 84.92 | 14,216,945 | +3.12(+3.82%) |
Mar 03, 2020 | 82.04 | 84.06 | 81.14 | 81.79 | 23,190,736 | +0.01(+0.01%) |
Mar 02, 2020 | 79.00 | 82.10 | 78.53 | 81.79 | 23,935,222 | +3.76(+4.82%) |
Feb 28, 2020 | 78.95 | 79.36 | 76.17 | 78.03 | 38,906,908 | -2.52(-3.13%) |
Feb 27, 2020 | 83.90 | 83.90 | 80.52 | 80.54 | 21,228,472 | -4.45(-5.24%) |
Feb 26, 2020 | 86.07 | 86.74 | 84.94 | 85.00 | 13,731,950 | -0.90(-1.05%) |
Feb 25, 2020 | 88.45 | 88.64 | 85.67 | 85.90 | 10,457,914 | -2.37(-2.68%) |
Feb 24, 2020 | 88.38 | 89.07 | 87.87 | 88.27 | 8,429,686 | -1.20(-1.34%) |
Feb 21, 2020 | 89.09 | 89.62 | 89.09 | 89.46 | 7,034,504 | +0.17(+0.19%) |
Feb 20, 2020 | 88.48 | 89.33 | 88.11 | 89.29 | 9,849,492 | +0.96(+1.08%) |
Feb 19, 2020 | 89.48 | 89.95 | 88.29 | 88.34 | 7,956,813 | -1.12(-1.26%) |
Feb 18, 2020 | 89.60 | 89.63 | 88.96 | 89.46 | 6,563,961 | -0.06(-0.07%) |
Feb 14, 2020 | 88.82 | 89.55 | 88.70 | 89.53 | 4,774,649 | +0.80(+0.91%) |
Feb 13, 2020 | 88.04 | 88.79 | 87.93 | 88.72 | 6,747,047 | +0.60(+0.68%) |
Feb 12, 2020 | 87.64 | 88.35 | 87.35 | 88.12 | 6,414,205 | +0.70(+0.80%) |
Feb 11, 2020 | 87.00 | 87.94 | 87.00 | 87.43 | 8,156,425 | +0.71(+0.81%) |
Feb 10, 2020 | 86.24 | 86.79 | 86.04 | 86.72 | 6,926,050 | +0.87(+1.01%) |
Feb 07, 2020 | 85.96 | 86.07 | 85.66 | 85.86 | 4,756,727 | -0.04(-0.04%) |
Feb 06, 2020 | 85.84 | 86.12 | 85.70 | 85.89 | 5,832,953 | +0.32(+0.38%) |
Feb 05, 2020 | 85.63 | 85.91 | 85.39 | 85.57 | 9,002,703 | +0.02(+0.02%) |
Feb 04, 2020 | 84.91 | 85.90 | 84.74 | 85.55 | 7,721,439 | +0.87(+1.02%) |