Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 95.92 | 96.42 | 94.85 | 95.52 | 2,252,700 | -0.74(-0.77%) |
Apr 29, 2021 | 97.30 | 97.39 | 96.01 | 96.26 | 2,347,155 | -0.52(-0.54%) |
Apr 28, 2021 | 96.33 | 97.01 | 95.86 | 96.78 | 2,405,377 | +0.63(+0.66%) |
Apr 27, 2021 | 95.93 | 96.62 | 95.66 | 96.15 | 2,094,910 | +0.12(+0.12%) |
Apr 26, 2021 | 97.28 | 97.55 | 95.51 | 96.03 | 2,954,355 | -1.42(-1.46%) |
Apr 23, 2021 | 96.27 | 98.11 | 96.05 | 97.45 | 2,422,800 | +1.30(+1.35%) |
Apr 22, 2021 | 94.53 | 96.39 | 93.76 | 96.15 | 4,049,800 | +0.91(+0.96%) |
Apr 21, 2021 | 90.31 | 95.96 | 90.31 | 95.24 | 7,071,278 | +5.61(+6.26%) |
Apr 20, 2021 | 88.76 | 91.03 | 88.73 | 89.63 | 3,943,039 | +1.07(+1.21%) |
Apr 19, 2021 | 88.37 | 89.03 | 87.81 | 88.56 | 2,671,586 | -0.46(-0.52%) |
Apr 16, 2021 | 88.57 | 89.13 | 87.66 | 89.02 | 6,863,600 | +1.02(+1.16%) |
Apr 15, 2021 | 86.45 | 88.39 | 86.45 | 88.00 | 1,860,685 | +1.75(+2.03%) |
Apr 14, 2021 | 86.36 | 87.66 | 86.14 | 86.25 | 1,963,302 | -0.19(-0.22%) |
Apr 13, 2021 | 85.54 | 86.81 | 85.39 | 86.44 | 2,042,702 | +0.62(+0.72%) |
Apr 12, 2021 | 85.75 | 86.53 | 85.43 | 85.82 | 2,600,493 | -0.17(-0.20%) |
Apr 09, 2021 | 84.51 | 86.00 | 83.80 | 85.99 | 2,550,800 | +1.83(+2.17%) |
Apr 08, 2021 | 84.88 | 85.14 | 84.03 | 84.16 | 2,461,223 | +0.04(+0.05%) |
Apr 07, 2021 | 85.44 | 85.99 | 84.02 | 84.12 | 2,549,097 | -1.29(-1.51%) |
Apr 06, 2021 | 85.20 | 86.55 | 85.19 | 85.41 | 2,324,611 | -0.33(-0.38%) |
Apr 05, 2021 | 84.91 | 86.24 | 84.48 | 85.74 | 2,555,407 | +1.90(+2.27%) |
Apr 01, 2021 | 83.98 | 84.44 | 83.12 | 83.84 | 2,424,000 | +0.20(+0.24%) |
Mar 31, 2021 | 83.35 | 84.33 | 83.17 | 83.64 | 3,567,596 | +0.79(+0.95%) |
Mar 30, 2021 | 82.09 | 83.22 | 81.97 | 82.85 | 3,001,483 | +0.42(+0.51%) |
Mar 29, 2021 | 82.14 | 83.18 | 81.20 | 82.43 | 2,376,108 | +0.13(+0.16%) |
Mar 26, 2021 | 80.75 | 82.41 | 80.21 | 82.30 | 2,784,700 | +1.75(+2.17%) |
Mar 25, 2021 | 80.33 | 80.80 | 79.30 | 80.55 | 2,758,499 | +0.34(+0.42%) |
Mar 24, 2021 | 80.00 | 80.93 | 79.66 | 80.21 | 2,494,522 | +0.44(+0.55%) |
Mar 23, 2021 | 79.69 | 80.81 | 79.31 | 79.77 | 2,390,843 | +0.11(+0.14%) |
Mar 22, 2021 | 78.99 | 80.42 | 78.80 | 79.66 | 2,497,138 | +0.25(+0.31%) |
Mar 19, 2021 | 78.67 | 80.14 | 78.44 | 79.41 | 3,508,100 | +0.73(+0.93%) |
Mar 18, 2021 | 80.00 | 80.20 | 78.58 | 78.68 | 2,363,297 | -1.70(-2.11%) |
Mar 17, 2021 | 81.01 | 81.21 | 79.72 | 80.38 | 2,303,903 | -0.88(-1.08%) |
Mar 16, 2021 | 81.31 | 82.18 | 80.62 | 81.26 | 2,494,875 | +0.12(+0.15%) |
Mar 15, 2021 | 81.66 | 82.09 | 80.79 | 81.14 | 3,764,037 | -0.93(-1.13%) |
Mar 12, 2021 | 83.07 | 83.24 | 81.96 | 82.07 | 1,865,500 | -0.90(-1.08%) |
Mar 11, 2021 | 83.64 | 84.39 | 82.59 | 82.97 | 1,996,144 | -0.01(-0.01%) |
Mar 10, 2021 | 82.64 | 84.96 | 82.25 | 82.98 | 2,771,812 | +0.96(+1.17%) |
Mar 09, 2021 | 81.12 | 83.42 | 80.90 | 82.02 | 2,293,784 | +1.70(+2.12%) |
Mar 08, 2021 | 81.37 | 82.38 | 80.29 | 80.32 | 2,779,857 | -1.40(-1.71%) |
Mar 05, 2021 | 82.29 | 82.49 | 78.86 | 81.72 | 2,771,500 | -0.16(-0.20%) |
Mar 04, 2021 | 84.25 | 84.88 | 81.23 | 81.88 | 2,762,486 | -2.37(-2.81%) |
Mar 03, 2021 | 85.78 | 86.41 | 84.24 | 84.25 | 2,514,252 | -2.03(-2.35%) |
Mar 02, 2021 | 86.00 | 86.88 | 85.48 | 86.28 | 3,315,769 | +0.51(+0.59%) |
Mar 01, 2021 | 83.99 | 85.79 | 83.99 | 85.77 | 3,181,689 | +2.67(+3.21%) |
Feb 26, 2021 | 84.35 | 84.35 | 82.71 | 83.10 | 2,641,800 | -0.87(-1.04%) |
Feb 25, 2021 | 84.15 | 85.09 | 82.92 | 83.97 | 2,107,294 | -0.48(-0.57%) |
Feb 24, 2021 | 85.28 | 86.08 | 84.44 | 84.45 | 1,931,845 | -0.77(-0.90%) |
Feb 23, 2021 | 83.63 | 85.63 | 82.44 | 85.22 | 4,287,124 | +1.88(+2.26%) |
Feb 22, 2021 | 83.81 | 84.00 | 82.76 | 83.34 | 3,201,132 | -0.97(-1.15%) |
Feb 19, 2021 | 85.59 | 85.81 | 83.99 | 84.31 | 4,797,400 | -0.93(-1.09%) |
Feb 18, 2021 | 84.44 | 86.10 | 83.26 | 85.24 | 2,293,702 | +0.17(+0.20%) |
Feb 17, 2021 | 86.43 | 86.85 | 84.78 | 85.07 | 2,399,382 | -1.91(-2.20%) |
Feb 16, 2021 | 88.20 | 88.20 | 86.13 | 86.98 | 2,274,523 | -0.67(-0.76%) |
Feb 12, 2021 | 87.27 | 87.82 | 86.68 | 87.65 | 2,094,000 | -0.42(-0.48%) |
Feb 11, 2021 | 86.81 | 88.11 | 86.22 | 88.07 | 2,220,741 | +1.68(+1.94%) |
Feb 10, 2021 | 86.01 | 86.74 | 85.62 | 86.39 | 2,713,615 | +0.59(+0.69%) |
Feb 09, 2021 | 86.30 | 86.93 | 85.37 | 85.80 | 1,486,189 | -0.28(-0.33%) |
Feb 08, 2021 | 85.15 | 86.32 | 84.61 | 86.08 | 2,167,798 | +0.98(+1.15%) |
Feb 05, 2021 | 85.96 | 86.19 | 85.02 | 85.10 | 1,969,500 | -0.33(-0.39%) |
Feb 04, 2021 | 84.54 | 86.16 | 84.02 | 85.43 | 2,441,664 | +1.57(+1.87%) |
Feb 03, 2021 | 83.51 | 84.12 | 82.45 | 83.86 | 2,174,620 | -0.11(-0.13%) |
Feb 02, 2021 | 82.22 | 84.72 | 82.01 | 83.97 | 2,515,007 | +2.05(+2.50%) |
Feb 01, 2021 | 83.54 | 83.87 | 81.85 | 81.92 | 2,126,074 | -0.66(-0.80%) |
Jan 29, 2021 | 83.01 | 83.50 | 81.62 | 82.58 | 4,292,100 | -0.80(-0.96%) |
Jan 28, 2021 | 82.06 | 85.60 | 82.01 | 83.38 | 5,276,398 | -1.46(-1.72%) |
Jan 27, 2021 | 85.80 | 85.99 | 84.23 | 84.84 | 3,289,804 | -1.70(-1.96%) |
Jan 26, 2021 | 84.60 | 87.84 | 84.03 | 86.54 | 2,186,606 | +0.65(+0.76%) |
Jan 25, 2021 | 85.39 | 86.31 | 84.60 | 85.89 | 3,297,673 | +0.37(+0.43%) |
Jan 22, 2021 | 86.98 | 87.38 | 85.21 | 85.52 | 3,278,900 | -1.71(-1.96%) |
Jan 21, 2021 | 88.17 | 88.89 | 86.55 | 87.23 | 1,796,205 | -0.87(-0.99%) |
Jan 20, 2021 | 88.32 | 88.64 | 87.37 | 88.10 | 3,561,764 | +0.19(+0.22%) |
Jan 19, 2021 | 88.67 | 89.43 | 87.80 | 87.91 | 1,976,894 | +0.04(+0.05%) |
Jan 15, 2021 | 87.27 | 88.15 | 86.84 | 87.87 | 3,128,900 | +0.38(+0.43%) |
Jan 14, 2021 | 89.31 | 89.65 | 87.30 | 87.49 | 2,881,318 | -1.77(-1.98%) |
Jan 13, 2021 | 87.55 | 89.52 | 87.35 | 89.26 | 1,809,624 | +1.41(+1.61%) |
Jan 12, 2021 | 89.28 | 89.66 | 87.60 | 87.85 | 2,193,720 | -1.52(-1.70%) |
Jan 11, 2021 | 90.21 | 90.33 | 89.14 | 89.37 | 2,107,111 | -1.30(-1.43%) |
Jan 08, 2021 | 90.04 | 91.37 | 89.62 | 90.67 | 1,997,700 | +1.23(+1.38%) |
Jan 07, 2021 | 87.53 | 89.60 | 86.79 | 89.44 | 2,494,005 | +2.24(+2.57%) |
Jan 06, 2021 | 87.68 | 88.45 | 86.60 | 87.20 | 3,185,752 | -1.24(-1.40%) |
Jan 05, 2021 | 88.85 | 89.42 | 88.01 | 88.44 | 2,720,473 | -0.48(-0.54%) |
Jan 04, 2021 | 91.50 | 91.73 | 87.88 | 88.92 | 2,368,175 | -2.31(-2.53%) |
Dec 31, 2020 | 91.23 | 91.23 | 91.23 | 1,115,841 | +1.59(+1.77%) | |
Dec 30, 2020 | 90.50 | 90.76 | 89.29 | 89.64 | 1,115,841 | -0.36(-0.40%) |
Dec 29, 2020 | 91.39 | 92.08 | 89.93 | 90.00 | 1,476,521 | -0.58(-0.64%) |
Dec 28, 2020 | 88.89 | 90.78 | 88.89 | 90.58 | 1,451,405 | +1.95(+2.20%) |
Dec 24, 2020 | 88.52 | 88.99 | 88.15 | 88.63 | 441,500 | +0.35(+0.40%) |
Dec 23, 2020 | 88.50 | 90.06 | 88.27 | 88.28 | 1,598,329 | +0.28(+0.32%) |
Dec 22, 2020 | 85.79 | 88.44 | 85.28 | 88.00 | 2,183,560 | +2.36(+2.76%) |
Dec 21, 2020 | 85.19 | 85.75 | 83.21 | 85.64 | 2,327,420 | -1.18(-1.36%) |
Dec 18, 2020 | 86.44 | 87.20 | 85.77 | 86.82 | 6,067,600 | +0.30(+0.35%) |
Dec 17, 2020 | 85.00 | 86.59 | 84.66 | 86.52 | 1,688,963 | +1.43(+1.68%) |
Dec 16, 2020 | 83.88 | 86.08 | 83.72 | 85.09 | 1,816,482 | -0.06(-0.07%) |
Dec 15, 2020 | 84.77 | 85.48 | 83.69 | 85.15 | 2,739,695 | +1.58(+1.89%) |
Dec 14, 2020 | 84.53 | 85.80 | 83.51 | 83.57 | 2,407,374 | -0.61(-0.72%) |
Dec 11, 2020 | 86.20 | 86.27 | 83.65 | 84.18 | 2,202,200 | -2.56(-2.95%) |
Dec 10, 2020 | 85.03 | 87.77 | 84.82 | 86.74 | 2,619,418 | +1.71(+2.01%) |
Dec 09, 2020 | 85.50 | 86.00 | 83.90 | 85.03 | 2,898,703 | -0.37(-0.43%) |
Dec 08, 2020 | 85.98 | 86.07 | 84.32 | 85.40 | 1,995,363 | -0.66(-0.77%) |
Dec 07, 2020 | 85.70 | 86.54 | 85.14 | 86.06 | 2,775,039 | +0.30(+0.35%) |
Dec 04, 2020 | 84.23 | 85.95 | 83.71 | 85.76 | 2,413,200 | +2.11(+2.52%) |
Dec 03, 2020 | 83.90 | 84.78 | 83.38 | 83.65 | 1,697,274 | -0.82(-0.97%) |
Dec 02, 2020 | 83.67 | 84.81 | 83.17 | 84.47 | 1,500,478 | +0.59(+0.70%) |
Dec 01, 2020 | 84.56 | 84.93 | 83.57 | 83.88 | 2,529,072 | -0.01(-0.01%) |
Nov 30, 2020 | 84.98 | 84.98 | 83.12 | 83.89 | 3,948,041 | -1.37(-1.61%) |
Nov 27, 2020 | 84.87 | 85.36 | 83.83 | 85.26 | 919,700 | +1.05(+1.25%) |
Nov 25, 2020 | 85.27 | 85.53 | 83.83 | 84.21 | 1,712,100 | -1.40(-1.64%) |
Nov 24, 2020 | 85.50 | 86.15 | 85.01 | 85.61 | 1,903,222 | +0.91(+1.07%) |
Nov 23, 2020 | 84.95 | 85.81 | 83.86 | 84.70 | 1,596,480 | +0.17(+0.20%) |
Nov 20, 2020 | 85.03 | 85.39 | 84.36 | 84.53 | 2,794,800 | -0.71(-0.83%) |
Nov 19, 2020 | 84.45 | 85.54 | 84.07 | 85.24 | 2,178,423 | +0.00(+0.00%) |
Nov 18, 2020 | 84.85 | 87.24 | 84.60 | 85.24 | 5,012,661 | +0.06(+0.07%) |
Nov 17, 2020 | 85.25 | 88.00 | 83.89 | 85.18 | 4,972,505 | +3.01(+3.66%) |
Nov 16, 2020 | 82.90 | 83.20 | 81.13 | 82.17 | 1,840,997 | +0.39(+0.48%) |
Nov 13, 2020 | 80.34 | 82.28 | 79.89 | 81.78 | 2,342,100 | +1.43(+1.78%) |
Nov 12, 2020 | 79.38 | 80.60 | 78.34 | 80.35 | 2,437,634 | +0.32(+0.40%) |
Nov 11, 2020 | 81.76 | 81.76 | 79.21 | 80.03 | 2,468,326 | -1.18(-1.45%) |
Nov 10, 2020 | 83.70 | 83.96 | 81.00 | 81.21 | 3,364,702 | -2.79(-3.32%) |
Nov 09, 2020 | 82.00 | 85.83 | 81.60 | 84.00 | 4,184,721 | +5.97(+7.65%) |
Nov 06, 2020 | 77.69 | 78.51 | 77.16 | 78.03 | 2,585,400 | +0.48(+0.62%) |
Nov 05, 2020 | 76.96 | 78.44 | 76.14 | 77.55 | 2,721,457 | +1.58(+2.08%) |
Nov 04, 2020 | 76.42 | 77.49 | 75.13 | 75.97 | 3,241,409 | +1.76(+2.37%) |
Nov 03, 2020 | 73.50 | 74.80 | 73.10 | 74.21 | 2,517,792 | +1.61(+2.22%) |
Nov 02, 2020 | 73.11 | 73.84 | 72.14 | 72.60 | 2,614,821 | +0.91(+1.27%) |
Oct 30, 2020 | 72.48 | 72.81 | 70.92 | 71.69 | 3,131,400 | -1.22(-1.67%) |
Oct 29, 2020 | 73.42 | 73.99 | 72.10 | 72.91 | 2,253,691 | -0.35(-0.48%) |
Oct 28, 2020 | 75.01 | 75.45 | 73.18 | 73.26 | 3,192,332 | -3.24(-4.24%) |
Oct 27, 2020 | 78.35 | 78.65 | 76.39 | 76.50 | 2,661,658 | -1.58(-2.02%) |
Oct 26, 2020 | 79.23 | 79.52 | 77.32 | 78.08 | 2,396,934 | -2.33(-2.90%) |
Oct 23, 2020 | 79.86 | 80.52 | 79.07 | 80.41 | 2,500,500 | +1.03(+1.30%) |
Oct 22, 2020 | 79.74 | 81.00 | 78.02 | 79.38 | 6,110,730 | -4.23(-5.06%) |
Oct 21, 2020 | 84.44 | 84.84 | 82.58 | 83.61 | 2,149,579 | -0.82(-0.97%) |
Oct 20, 2020 | 84.49 | 85.66 | 83.69 | 84.43 | 1,415,669 | +0.43(+0.51%) |
Oct 19, 2020 | 85.50 | 86.73 | 83.23 | 84.00 | 1,832,939 | -1.33(-1.56%) |
Oct 16, 2020 | 85.87 | 86.98 | 85.20 | 85.33 | 1,831,100 | +0.01(+0.01%) |
Oct 15, 2020 | 83.83 | 85.87 | 83.49 | 85.32 | 2,006,295 | +0.15(+0.18%) |
Oct 14, 2020 | 83.92 | 86.25 | 83.77 | 85.17 | 1,805,162 | +1.23(+1.47%) |
Oct 13, 2020 | 84.04 | 85.01 | 83.20 | 83.94 | 1,830,861 | -1.08(-1.27%) |
Oct 12, 2020 | 84.44 | 85.47 | 83.18 | 85.02 | 2,090,271 | +1.12(+1.33%) |
Oct 09, 2020 | 82.60 | 83.95 | 81.81 | 83.90 | 2,229,600 | +2.25(+2.76%) |
Oct 08, 2020 | 82.00 | 82.25 | 80.93 | 81.65 | 1,804,960 | +0.15(+0.18%) |
Oct 07, 2020 | 79.58 | 81.72 | 79.45 | 81.50 | 1,971,232 | +2.91(+3.70%) |
Oct 06, 2020 | 80.28 | 80.43 | 78.47 | 78.59 | 1,488,329 | -1.56(-1.95%) |
Oct 05, 2020 | 79.12 | 80.50 | 79.04 | 80.15 | 1,662,214 | +1.34(+1.70%) |
Oct 02, 2020 | 77.95 | 79.92 | 77.67 | 78.81 | 1,541,500 | -0.17(-0.22%) |
Oct 01, 2020 | 80.38 | 80.74 | 78.44 | 78.98 | 1,994,130 | -0.84(-1.05%) |
Sep 30, 2020 | 78.33 | 80.99 | 78.32 | 79.82 | 3,248,371 | +1.51(+1.93%) |
Sep 29, 2020 | 78.34 | 80.03 | 77.97 | 78.31 | 2,640,686 | +0.60(+0.77%) |
Sep 28, 2020 | 78.35 | 78.72 | 77.49 | 77.71 | 2,805,633 | +0.26(+0.34%) |
Sep 25, 2020 | 74.18 | 77.49 | 74.06 | 77.45 | 2,869,200 | +2.78(+3.72%) |
Sep 24, 2020 | 75.74 | 76.08 | 74.25 | 74.67 | 2,575,739 | -1.38(-1.81%) |
Sep 23, 2020 | 78.75 | 78.76 | 75.67 | 76.05 | 4,254,114 | -2.63(-3.34%) |
Sep 22, 2020 | 81.25 | 81.45 | 77.65 | 78.68 | 4,061,956 | -2.77(-3.40%) |
Sep 21, 2020 | 81.75 | 82.20 | 79.70 | 81.45 | 2,164,329 | -1.75(-2.10%) |
Sep 18, 2020 | 83.58 | 84.86 | 82.31 | 83.20 | 3,592,800 | -0.49(-0.59%) |
Sep 17, 2020 | 83.06 | 83.93 | 82.44 | 83.69 | 2,463,350 | -0.18(-0.21%) |
Sep 16, 2020 | 83.70 | 84.69 | 83.53 | 83.87 | 1,992,460 | +0.57(+0.68%) |
Sep 15, 2020 | 83.48 | 84.28 | 82.94 | 83.30 | 2,378,691 | +0.35(+0.42%) |
Sep 14, 2020 | 82.08 | 83.50 | 81.93 | 82.95 | 1,702,418 | +1.17(+1.43%) |
Sep 11, 2020 | 83.00 | 83.05 | 80.98 | 81.78 | 1,721,500 | -0.86(-1.04%) |
Sep 10, 2020 | 85.14 | 85.14 | 82.43 | 82.64 | 2,276,472 | -2.20(-2.59%) |
Sep 09, 2020 | 83.31 | 85.71 | 83.07 | 84.84 | 2,160,919 | +2.68(+3.26%) |
Sep 08, 2020 | 82.75 | 83.54 | 82.03 | 82.16 | 2,892,982 | -1.55(-1.85%) |
Sep 04, 2020 | 85.77 | 86.08 | 82.64 | 83.71 | 2,786,900 | -1.98(-2.31%) |
Sep 03, 2020 | 87.53 | 87.60 | 84.94 | 85.69 | 4,145,749 | -1.75(-2.00%) |
Sep 02, 2020 | 86.25 | 87.79 | 85.96 | 87.44 | 3,037,802 | +1.53(+1.78%) |
Sep 01, 2020 | 85.09 | 86.01 | 84.51 | 85.91 | 3,611,793 | +0.07(+0.08%) |
Aug 31, 2020 | 84.38 | 86.41 | 83.96 | 85.84 | 4,171,882 | +1.51(+1.79%) |
Aug 28, 2020 | 83.87 | 84.60 | 83.16 | 84.33 | 2,995,400 | +0.63(+0.75%) |
Aug 27, 2020 | 81.52 | 84.31 | 81.19 | 83.70 | 3,596,609 | +2.18(+2.67%) |
Aug 26, 2020 | 80.35 | 81.71 | 80.18 | 81.52 | 2,714,088 | +1.17(+1.46%) |
Aug 25, 2020 | 79.54 | 80.99 | 79.21 | 80.35 | 2,027,025 | +1.64(+2.08%) |
Aug 24, 2020 | 79.00 | 79.86 | 78.15 | 78.71 | 2,271,111 | +0.00(+0.00%) |
Aug 21, 2020 | 78.95 | 78.95 | 78.09 | 78.71 | 1,699,800 | -0.39(-0.49%) |
Aug 20, 2020 | 78.22 | 79.14 | 78.03 | 79.10 | 1,727,124 | +0.33(+0.42%) |
Aug 19, 2020 | 78.87 | 79.77 | 78.31 | 78.77 | 2,566,238 | +0.18(+0.23%) |
Aug 18, 2020 | 78.46 | 78.82 | 77.92 | 78.59 | 1,397,454 | +0.15(+0.19%) |
Aug 17, 2020 | 78.15 | 79.06 | 78.07 | 78.44 | 1,671,030 | +0.37(+0.47%) |
Aug 14, 2020 | 78.69 | 79.14 | 77.67 | 78.07 | 1,317,700 | -1.33(-1.68%) |
Aug 13, 2020 | 78.24 | 79.84 | 77.98 | 79.40 | 2,331,943 | +0.82(+1.04%) |
Aug 12, 2020 | 77.00 | 78.84 | 76.95 | 78.58 | 2,050,004 | +1.92(+2.50%) |
Aug 11, 2020 | 76.47 | 77.60 | 75.55 | 76.66 | 2,189,809 | +0.88(+1.16%) |
Aug 10, 2020 | 76.82 | 77.13 | 75.49 | 75.78 | 1,902,000 | -1.16(-1.51%) |
Aug 07, 2020 | 77.27 | 77.64 | 76.16 | 76.94 | 2,221,200 | -0.47(-0.61%) |
Aug 06, 2020 | 77.53 | 77.76 | 76.50 | 77.41 | 1,353,588 | -0.71(-0.91%) |
Aug 05, 2020 | 76.85 | 78.40 | 76.73 | 78.12 | 1,420,964 | +1.52(+1.98%) |
Aug 04, 2020 | 77.82 | 77.94 | 76.05 | 76.60 | 2,003,747 | -1.42(-1.82%) |
Aug 03, 2020 | 78.58 | 78.88 | 77.72 | 78.02 | 1,554,860 | -0.39(-0.50%) |
Jul 31, 2020 | 79.06 | 79.30 | 77.79 | 78.41 | 2,184,300 | -0.54(-0.68%) |
Jul 30, 2020 | 78.27 | 79.06 | 77.42 | 78.95 | 1,666,155 | -0.38(-0.48%) |
Jul 29, 2020 | 77.73 | 80.29 | 77.55 | 79.33 | 1,833,981 | +1.89(+2.44%) |
Jul 28, 2020 | 78.26 | 78.89 | 77.41 | 77.44 | 2,007,127 | -1.25(-1.59%) |
Jul 27, 2020 | 78.12 | 79.18 | 77.40 | 78.69 | 2,466,942 | +0.56(+0.72%) |
Jul 24, 2020 | 80.00 | 80.50 | 76.10 | 78.13 | 5,463,000 | +0.81(+1.05%) |
Jul 23, 2020 | 77.98 | 78.92 | 77.16 | 77.32 | 3,360,627 | -0.59(-0.76%) |
Jul 22, 2020 | 75.87 | 78.56 | 75.63 | 77.91 | 3,373,072 | +1.97(+2.59%) |
Jul 21, 2020 | 75.39 | 76.58 | 75.00 | 75.94 | 2,794,633 | +1.30(+1.74%) |
Jul 20, 2020 | 74.05 | 75.81 | 74.01 | 74.64 | 2,609,788 | +0.53(+0.72%) |
Jul 17, 2020 | 72.04 | 74.60 | 71.25 | 74.11 | 5,154,100 | +2.26(+3.15%) |
Jul 16, 2020 | 71.96 | 72.19 | 71.16 | 71.85 | 2,114,980 | -0.62(-0.86%) |
Jul 15, 2020 | 72.19 | 73.61 | 71.43 | 72.47 | 3,810,049 | +1.25(+1.76%) |
Jul 14, 2020 | 67.66 | 71.25 | 67.51 | 71.22 | 4,805,134 | +4.03(+6.00%) |
Jul 13, 2020 | 68.49 | 68.86 | 66.95 | 67.19 | 3,578,994 | -0.63(-0.93%) |
Jul 10, 2020 | 68.27 | 68.38 | 66.87 | 67.82 | 2,799,800 | -0.44(-0.64%) |
Jul 09, 2020 | 68.64 | 69.23 | 67.27 | 68.26 | 2,408,760 | -0.50(-0.73%) |
Jul 08, 2020 | 68.66 | 69.29 | 67.81 | 68.76 | 1,905,174 | +0.19(+0.28%) |
Jul 07, 2020 | 69.06 | 69.91 | 68.45 | 68.57 | 2,552,315 | -0.96(-1.38%) |
Jul 06, 2020 | 70.00 | 70.29 | 69.21 | 69.53 | 2,035,277 | +0.34(+0.49%) |
Jul 02, 2020 | 69.55 | 70.23 | 68.80 | 69.19 | 2,045,100 | +0.19(+0.28%) |
Jul 01, 2020 | 69.08 | 69.58 | 68.33 | 69.00 | 1,915,765 | -0.11(-0.16%) |
Jun 30, 2020 | 67.95 | 69.33 | 67.28 | 69.11 | 2,596,158 | +1.22(+1.80%) |
Jun 29, 2020 | 67.62 | 68.10 | 66.73 | 67.89 | 2,380,380 | +0.76(+1.13%) |
Jun 26, 2020 | 68.42 | 69.08 | 66.88 | 67.13 | 3,768,500 | -0.94(-1.38%) |
Jun 25, 2020 | 67.45 | 68.19 | 66.45 | 68.07 | 3,299,209 | +0.58(+0.86%) |
Jun 24, 2020 | 70.17 | 70.36 | 67.36 | 67.49 | 2,932,936 | -3.25(-4.59%) |
Jun 23, 2020 | 70.46 | 71.83 | 70.20 | 70.74 | 2,746,773 | +0.93(+1.33%) |
Jun 22, 2020 | 69.97 | 70.24 | 68.74 | 69.81 | 2,032,177 | -0.43(-0.61%) |
Jun 19, 2020 | 70.97 | 71.10 | 69.67 | 70.24 | 3,800,100 | +0.26(+0.37%) |
Jun 18, 2020 | 69.41 | 70.27 | 69.10 | 69.98 | 2,808,746 | +0.15(+0.21%) |
Jun 17, 2020 | 70.44 | 70.50 | 69.47 | 69.83 | 3,298,185 | -0.38(-0.54%) |
Jun 16, 2020 | 70.67 | 71.14 | 69.10 | 70.21 | 3,275,723 | +1.25(+1.81%) |
Jun 15, 2020 | 66.65 | 69.69 | 66.23 | 68.96 | 3,485,722 | +0.98(+1.44%) |
Jun 12, 2020 | 69.87 | 70.42 | 66.84 | 67.98 | 3,771,200 | -0.08(-0.12%) |
Jun 11, 2020 | 72.59 | 72.70 | 67.90 | 68.06 | 4,322,280 | -5.22(-7.12%) |
Jun 10, 2020 | 75.07 | 75.35 | 72.86 | 73.28 | 3,706,957 | -1.68(-2.24%) |
Jun 09, 2020 | 77.35 | 77.35 | 74.62 | 74.96 | 3,325,150 | -1.99(-2.59%) |
Jun 08, 2020 | 74.05 | 77.00 | 74.00 | 76.95 | 3,992,246 | +2.58(+3.47%) |
Jun 05, 2020 | 71.44 | 74.60 | 70.37 | 74.37 | 5,009,300 | +3.37(+4.75%) |
Jun 04, 2020 | 74.16 | 74.48 | 70.73 | 71.00 | 3,961,393 | -3.73(-4.99%) |
Jun 03, 2020 | 74.61 | 75.41 | 73.92 | 74.73 | 2,261,043 | -0.10(-0.13%) |
Jun 02, 2020 | 74.84 | 75.14 | 73.65 | 74.83 | 2,648,183 | +0.56(+0.75%) |
Jun 01, 2020 | 75.30 | 75.95 | 73.54 | 74.27 | 2,981,902 | -0.64(-0.85%) |
May 29, 2020 | 74.39 | 75.03 | 72.63 | 74.91 | 4,867,200 | +0.86(+1.16%) |
May 28, 2020 | 73.07 | 75.39 | 72.65 | 74.05 | 3,500,196 | +1.93(+2.68%) |
May 27, 2020 | 72.11 | 72.65 | 70.31 | 72.12 | 3,209,583 | -0.22(-0.30%) |
May 26, 2020 | 74.60 | 74.65 | 72.17 | 72.34 | 2,944,269 | -0.60(-0.82%) |
May 22, 2020 | 72.99 | 73.02 | 71.68 | 72.94 | 2,192,700 | +0.10(+0.14%) |
May 21, 2020 | 73.33 | 73.50 | 72.40 | 72.83 | 2,727,771 | -0.82(-1.11%) |
May 20, 2020 | 72.51 | 73.95 | 71.82 | 73.65 | 3,959,898 | +1.92(+2.68%) |
May 19, 2020 | 72.04 | 72.92 | 71.67 | 71.73 | 2,099,283 | -0.41(-0.57%) |
May 18, 2020 | 72.23 | 73.50 | 72.12 | 72.14 | 2,888,304 | +1.16(+1.63%) |
May 15, 2020 | 71.72 | 72.12 | 69.94 | 70.99 | 2,927,700 | -1.50(-2.06%) |
May 14, 2020 | 70.90 | 72.53 | 69.67 | 72.48 | 2,388,657 | +1.11(+1.56%) |
May 13, 2020 | 72.31 | 73.58 | 70.57 | 71.37 | 3,502,806 | -1.12(-1.55%) |
May 12, 2020 | 75.11 | 75.33 | 72.41 | 72.49 | 2,590,764 | -2.53(-3.37%) |
May 11, 2020 | 72.27 | 75.31 | 72.27 | 75.02 | 4,468,212 | +2.40(+3.31%) |
May 08, 2020 | 73.65 | 74.06 | 72.41 | 72.61 | 1,882,500 | -0.07(-0.09%) |
May 07, 2020 | 72.29 | 73.02 | 72.00 | 72.68 | 4,508,850 | +1.44(+2.03%) |
May 06, 2020 | 71.61 | 72.68 | 71.00 | 71.24 | 2,592,264 | -0.29(-0.41%) |
May 05, 2020 | 69.84 | 72.27 | 69.43 | 71.53 | 2,400,084 | +2.55(+3.69%) |
May 04, 2020 | 69.78 | 69.83 | 68.17 | 68.98 | 2,934,861 | -0.80(-1.14%) |