Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.88 | 85.98 | 85.55 | 85.63 | 301,357 | -0.63(-0.73%) |
Apr 29, 2021 | 85.80 | 86.29 | 85.59 | 86.26 | 507,916 | +0.72(+0.84%) |
Apr 28, 2021 | 85.46 | 85.73 | 85.38 | 85.55 | 388,614 | +0.16(+0.19%) |
Apr 27, 2021 | 85.36 | 85.53 | 85.19 | 85.38 | 253,976 | +0.11(+0.13%) |
Apr 26, 2021 | 85.66 | 85.70 | 85.17 | 85.28 | 847,125 | -0.30(-0.36%) |
Apr 23, 2021 | 85.07 | 85.86 | 84.98 | 85.58 | 255,930 | +0.57(+0.67%) |
Apr 22, 2021 | 85.98 | 85.98 | 84.96 | 85.01 | 430,796 | -1.06(-1.23%) |
Apr 21, 2021 | 85.46 | 86.13 | 85.31 | 86.06 | 281,543 | +0.54(+0.63%) |
Apr 20, 2021 | 85.46 | 85.69 | 85.27 | 85.53 | 346,948 | -0.47(-0.54%) |
Apr 19, 2021 | 86.42 | 86.46 | 85.71 | 85.99 | 512,950 | -0.45(-0.52%) |
Apr 16, 2021 | 86.41 | 86.68 | 86.23 | 86.44 | 548,470 | +0.44(+0.51%) |
Apr 15, 2021 | 85.90 | 86.11 | 85.66 | 86.00 | 314,273 | +0.37(+0.43%) |
Apr 14, 2021 | 85.36 | 85.99 | 85.25 | 85.63 | 350,556 | +0.28(+0.33%) |
Apr 13, 2021 | 85.12 | 85.46 | 84.86 | 85.36 | 364,509 | -0.19(-0.22%) |
Apr 12, 2021 | 85.65 | 85.82 | 85.36 | 85.55 | 377,496 | -0.02(-0.02%) |
Apr 09, 2021 | 85.54 | 85.72 | 85.12 | 85.56 | 378,928 | +0.16(+0.19%) |
Apr 08, 2021 | 85.66 | 85.66 | 85.14 | 85.40 | 208,679 | -0.32(-0.38%) |
Apr 07, 2021 | 85.65 | 85.92 | 85.47 | 85.72 | 244,130 | +0.08(+0.09%) |
Apr 06, 2021 | 85.79 | 86.04 | 85.53 | 85.64 | 241,943 | -0.24(-0.28%) |
Apr 05, 2021 | 85.86 | 86.18 | 85.64 | 85.89 | 388,095 | +0.44(+0.51%) |
Apr 01, 2021 | 85.07 | 85.45 | 84.69 | 85.45 | 341,091 | +0.43(+0.51%) |
Mar 31, 2021 | 85.27 | 85.29 | 84.92 | 85.02 | 348,104 | -0.29(-0.34%) |
Mar 30, 2021 | 85.80 | 85.83 | 85.10 | 85.30 | 279,514 | -0.68(-0.79%) |
Mar 29, 2021 | 85.50 | 86.28 | 85.35 | 85.98 | 586,044 | +0.04(+0.05%) |
Mar 26, 2021 | 84.73 | 86.04 | 84.55 | 85.94 | 390,425 | +1.75(+2.08%) |
Mar 25, 2021 | 83.37 | 84.34 | 82.87 | 84.19 | 1,111,434 | +0.75(+0.89%) |
Mar 24, 2021 | 83.24 | 84.15 | 83.24 | 83.45 | 417,657 | +0.45(+0.55%) |
Mar 23, 2021 | 83.06 | 83.81 | 82.83 | 82.99 | 557,103 | -0.44(-0.53%) |
Mar 22, 2021 | 83.08 | 83.57 | 82.85 | 83.44 | 289,974 | +0.12(+0.15%) |
Mar 19, 2021 | 83.59 | 83.70 | 82.94 | 83.31 | 264,664 | -0.24(-0.29%) |
Mar 18, 2021 | 84.22 | 84.56 | 83.39 | 83.55 | 577,272 | -1.01(-1.20%) |
Mar 17, 2021 | 84.38 | 84.76 | 83.99 | 84.56 | 256,569 | +0.24(+0.28%) |
Mar 16, 2021 | 84.33 | 84.45 | 84.09 | 84.33 | 639,961 | -0.31(-0.37%) |
Mar 15, 2021 | 84.59 | 84.72 | 83.88 | 84.64 | 366,826 | +0.19(+0.22%) |
Mar 12, 2021 | 84.39 | 84.72 | 84.28 | 84.45 | 451,697 | +0.42(+0.50%) |
Mar 11, 2021 | 84.52 | 84.81 | 83.96 | 84.03 | 289,607 | -0.40(-0.47%) |
Mar 10, 2021 | 83.56 | 84.62 | 83.52 | 84.43 | 445,327 | +1.22(+1.47%) |
Mar 09, 2021 | 83.69 | 84.14 | 83.21 | 83.21 | 410,029 | -0.35(-0.42%) |
Mar 08, 2021 | 83.37 | 84.34 | 83.06 | 83.56 | 542,442 | +0.67(+0.80%) |
Mar 05, 2021 | 81.73 | 83.17 | 81.51 | 82.90 | 433,783 | +2.11(+2.61%) |
Mar 04, 2021 | 81.02 | 82.07 | 79.95 | 80.78 | 813,450 | -0.02(-0.02%) |
Mar 03, 2021 | 80.65 | 81.39 | 80.45 | 80.80 | 320,086 | +0.15(+0.19%) |
Mar 02, 2021 | 80.85 | 81.12 | 80.60 | 80.65 | 317,752 | -0.10(-0.12%) |
Mar 01, 2021 | 80.65 | 81.34 | 80.59 | 80.75 | 390,233 | +1.26(+1.59%) |
Feb 26, 2021 | 80.85 | 80.85 | 79.44 | 79.49 | 698,785 | -1.63(-2.01%) |
Feb 25, 2021 | 82.10 | 82.20 | 80.82 | 81.12 | 533,587 | -1.01(-1.23%) |
Feb 24, 2021 | 81.41 | 82.36 | 81.15 | 82.13 | 377,292 | +0.89(+1.09%) |
Feb 23, 2021 | 81.37 | 81.50 | 80.73 | 81.25 | 382,215 | +0.31(+0.38%) |
Feb 22, 2021 | 80.29 | 81.13 | 80.22 | 80.93 | 333,215 | +0.67(+0.84%) |
Feb 19, 2021 | 80.85 | 80.85 | 80.22 | 80.26 | 253,284 | -0.40(-0.50%) |
Feb 18, 2021 | 80.78 | 80.79 | 80.36 | 80.66 | 213,497 | -0.23(-0.29%) |
Feb 17, 2021 | 80.14 | 80.95 | 79.97 | 80.89 | 275,913 | +0.86(+1.08%) |
Feb 16, 2021 | 80.27 | 80.31 | 79.89 | 80.03 | 229,684 | +0.20(+0.24%) |
Feb 12, 2021 | 79.40 | 79.88 | 79.33 | 79.83 | 276,381 | +0.28(+0.36%) |
Feb 11, 2021 | 80.12 | 80.12 | 79.17 | 79.55 | 262,985 | -0.44(-0.55%) |
Feb 10, 2021 | 80.10 | 80.15 | 79.62 | 79.99 | 214,563 | +0.12(+0.14%) |
Feb 09, 2021 | 79.93 | 80.05 | 79.51 | 79.88 | 295,617 | -0.12(-0.16%) |
Feb 08, 2021 | 79.74 | 80.07 | 79.70 | 80.00 | 237,545 | +0.62(+0.78%) |
Feb 05, 2021 | 79.32 | 79.55 | 79.24 | 79.38 | 231,876 | +0.66(+0.83%) |
Feb 04, 2021 | 78.24 | 78.76 | 78.06 | 78.72 | 335,756 | +0.67(+0.85%) |
Feb 03, 2021 | 77.59 | 78.22 | 77.53 | 78.06 | 333,850 | +0.35(+0.45%) |
Feb 02, 2021 | 78.06 | 78.48 | 77.70 | 77.71 | 262,684 | +0.39(+0.51%) |
Feb 01, 2021 | 77.73 | 77.82 | 76.81 | 77.32 | 298,042 | +0.39(+0.51%) |
Jan 29, 2021 | 77.99 | 78.10 | 76.67 | 76.93 | 460,260 | -1.47(-1.88%) |
Jan 28, 2021 | 78.49 | 79.24 | 78.36 | 78.41 | 446,661 | +0.25(+0.32%) |
Jan 27, 2021 | 78.80 | 79.26 | 77.92 | 78.16 | 479,623 | -1.41(-1.77%) |
Jan 26, 2021 | 79.92 | 80.15 | 79.43 | 79.57 | 354,308 | -0.15(-0.19%) |
Jan 25, 2021 | 79.05 | 79.72 | 78.73 | 79.72 | 377,533 | +0.55(+0.70%) |
Jan 22, 2021 | 78.88 | 79.42 | 78.68 | 79.17 | 306,464 | -0.22(-0.28%) |
Jan 21, 2021 | 80.03 | 80.03 | 79.25 | 79.39 | 367,566 | -0.82(-1.02%) |
Jan 20, 2021 | 80.21 | 80.32 | 79.70 | 80.21 | 321,495 | +0.24(+0.30%) |
Jan 19, 2021 | 80.13 | 80.27 | 79.88 | 79.97 | 523,524 | +0.37(+0.47%) |
Jan 15, 2021 | 79.78 | 79.91 | 79.04 | 79.59 | 397,953 | -0.75(-0.94%) |
Jan 14, 2021 | 79.85 | 80.79 | 79.77 | 80.35 | 315,589 | +0.65(+0.81%) |
Jan 13, 2021 | 79.71 | 79.88 | 79.38 | 79.70 | 269,301 | +0.05(+0.07%) |
Jan 12, 2021 | 79.63 | 79.85 | 79.12 | 79.65 | 661,772 | +0.20(+0.25%) |
Jan 11, 2021 | 78.78 | 79.65 | 78.75 | 79.45 | 622,406 | +0.26(+0.33%) |
Jan 08, 2021 | 79.33 | 79.35 | 78.63 | 79.20 | 373,504 | +0.09(+0.11%) |
Jan 07, 2021 | 79.16 | 79.36 | 78.68 | 79.11 | 347,536 | +0.15(+0.19%) |
Jan 06, 2021 | 78.08 | 79.39 | 78.08 | 78.96 | 512,215 | +0.97(+1.24%) |
Jan 05, 2021 | 77.30 | 78.48 | 77.19 | 77.99 | 318,402 | +0.72(+0.93%) |
Jan 04, 2021 | 78.17 | 78.21 | 76.49 | 77.27 | 612,828 | -0.54(-0.70%) |
Dec 31, 2020 | 77.81 | 77.81 | 77.81 | 285,487 | +0.42(+0.54%) | |
Dec 30, 2020 | 77.41 | 77.81 | 77.34 | 77.39 | 285,487 | +0.12(+0.15%) |
Dec 29, 2020 | 77.78 | 77.78 | 77.09 | 77.28 | 342,624 | -0.06(-0.08%) |
Dec 28, 2020 | 77.78 | 78.05 | 77.22 | 77.34 | 374,852 | +0.11(+0.14%) |
Dec 24, 2020 | 77.28 | 77.28 | 76.95 | 77.23 | 145,570 | +0.05(+0.07%) |
Dec 23, 2020 | 77.22 | 77.62 | 77.14 | 77.18 | 369,488 | +0.35(+0.45%) |
Dec 22, 2020 | 77.36 | 77.36 | 76.76 | 76.83 | 364,531 | -0.68(-0.88%) |
Dec 21, 2020 | 77.21 | 77.67 | 76.57 | 77.52 | 423,142 | -0.98(-1.24%) |
Dec 18, 2020 | 78.80 | 78.81 | 77.99 | 78.49 | 391,531 | -0.28(-0.35%) |
Dec 17, 2020 | 78.89 | 78.89 | 78.48 | 78.77 | 236,547 | +0.21(+0.27%) |
Dec 16, 2020 | 79.01 | 79.01 | 78.52 | 78.56 | 369,106 | -0.32(-0.41%) |
Dec 15, 2020 | 78.54 | 79.06 | 78.16 | 78.88 | 311,322 | +0.70(+0.90%) |
Dec 14, 2020 | 80.28 | 80.28 | 78.17 | 78.17 | 421,135 | -1.35(-1.69%) |
Dec 11, 2020 | 79.20 | 79.62 | 79.01 | 79.52 | 719,304 | -0.08(-0.10%) |
Dec 10, 2020 | 79.59 | 79.88 | 79.27 | 79.60 | 262,768 | -0.11(-0.14%) |
Dec 09, 2020 | 79.76 | 80.09 | 79.27 | 79.71 | 355,031 | +0.25(+0.32%) |
Dec 08, 2020 | 78.19 | 79.56 | 78.19 | 79.46 | 264,199 | +0.95(+1.21%) |
Dec 07, 2020 | 78.79 | 78.79 | 78.19 | 78.51 | 265,561 | -0.44(-0.56%) |
Dec 04, 2020 | 78.16 | 78.96 | 78.14 | 78.95 | 266,822 | +1.14(+1.47%) |
Dec 03, 2020 | 77.81 | 78.18 | 77.46 | 77.81 | 397,094 | +0.11(+0.15%) |
Dec 02, 2020 | 76.91 | 77.78 | 76.90 | 77.69 | 375,129 | +0.79(+1.03%) |
Dec 01, 2020 | 77.12 | 77.75 | 76.82 | 76.90 | 355,495 | +0.71(+0.93%) |
Nov 30, 2020 | 76.98 | 76.98 | 75.95 | 76.19 | 374,664 | -1.05(-1.35%) |
Nov 27, 2020 | 77.50 | 77.61 | 76.92 | 77.24 | 177,008 | -0.08(-0.10%) |
Nov 25, 2020 | 77.96 | 77.96 | 77.18 | 77.32 | 285,718 | -0.76(-0.97%) |
Nov 24, 2020 | 77.19 | 78.19 | 77.18 | 78.07 | 336,524 | +1.66(+2.17%) |
Nov 23, 2020 | 75.65 | 76.47 | 75.57 | 76.41 | 312,971 | +1.24(+1.65%) |
Nov 20, 2020 | 75.30 | 75.57 | 74.96 | 75.17 | 218,898 | -0.18(-0.23%) |
Nov 19, 2020 | 75.17 | 75.42 | 74.63 | 75.35 | 351,564 | +0.02(+0.02%) |
Nov 18, 2020 | 76.78 | 76.96 | 75.33 | 75.33 | 376,902 | -1.17(-1.53%) |
Nov 17, 2020 | 76.31 | 76.75 | 75.88 | 76.50 | 271,000 | -0.20(-0.26%) |
Nov 16, 2020 | 76.30 | 76.70 | 75.81 | 76.70 | 371,646 | +1.30(+1.72%) |
Nov 13, 2020 | 74.38 | 75.56 | 74.38 | 75.40 | 288,905 | +1.45(+1.96%) |
Nov 12, 2020 | 74.50 | 74.58 | 73.42 | 73.95 | 334,375 | -1.10(-1.46%) |
Nov 11, 2020 | 75.67 | 75.67 | 74.72 | 75.05 | 435,474 | -0.11(-0.15%) |
Nov 10, 2020 | 74.36 | 75.28 | 74.11 | 75.16 | 423,389 | +1.36(+1.84%) |
Nov 09, 2020 | 74.21 | 75.66 | 73.76 | 73.80 | 978,347 | +3.08(+4.36%) |
Nov 06, 2020 | 70.89 | 71.26 | 70.51 | 70.72 | 1,521,705 | -0.15(-0.21%) |
Nov 05, 2020 | 71.01 | 71.75 | 70.84 | 70.87 | 386,828 | +0.55(+0.79%) |
Nov 04, 2020 | 70.29 | 71.64 | 69.91 | 70.31 | 492,416 | +0.13(+0.19%) |
Nov 03, 2020 | 70.37 | 70.83 | 69.90 | 70.18 | 1,556,026 | +0.51(+0.73%) |
Nov 02, 2020 | 69.29 | 69.88 | 68.61 | 69.67 | 470,092 | +1.29(+1.89%) |
Oct 30, 2020 | 68.21 | 68.46 | 67.55 | 68.38 | 771,894 | -0.13(-0.19%) |
Oct 29, 2020 | 67.64 | 69.01 | 66.97 | 68.51 | 540,521 | +0.65(+0.96%) |
Oct 28, 2020 | 68.96 | 69.23 | 67.79 | 67.86 | 873,852 | -2.14(-3.06%) |
Oct 27, 2020 | 70.72 | 70.72 | 70.01 | 70.01 | 375,112 | -0.76(-1.07%) |
Oct 26, 2020 | 71.30 | 71.30 | 70.15 | 70.76 | 440,874 | -1.17(-1.62%) |
Oct 23, 2020 | 72.30 | 72.46 | 71.56 | 71.93 | 420,836 | -0.02(-0.02%) |
Oct 22, 2020 | 70.93 | 72.04 | 70.81 | 71.95 | 282,904 | +1.33(+1.88%) |
Oct 21, 2020 | 71.04 | 71.16 | 70.62 | 70.62 | 347,413 | -0.55(-0.78%) |
Oct 20, 2020 | 71.42 | 71.54 | 70.98 | 71.18 | 375,668 | +0.19(+0.27%) |
Oct 19, 2020 | 72.26 | 72.36 | 70.89 | 70.98 | 399,435 | -1.11(-1.54%) |
Oct 16, 2020 | 72.18 | 72.49 | 71.93 | 72.09 | 484,127 | +0.09(+0.12%) |
Oct 15, 2020 | 71.43 | 72.06 | 71.09 | 72.00 | 482,550 | -0.04(-0.06%) |
Oct 14, 2020 | 72.32 | 72.68 | 71.90 | 72.04 | 293,899 | -0.18(-0.26%) |
Oct 13, 2020 | 72.69 | 72.83 | 72.05 | 72.23 | 280,497 | -0.66(-0.90%) |
Oct 12, 2020 | 72.64 | 73.05 | 72.39 | 72.89 | 308,305 | +0.33(+0.46%) |
Oct 09, 2020 | 72.95 | 73.12 | 72.42 | 72.55 | 312,696 | -0.08(-0.11%) |
Oct 08, 2020 | 71.97 | 72.69 | 71.91 | 72.63 | 228,007 | +1.01(+1.41%) |
Oct 07, 2020 | 71.25 | 71.81 | 71.17 | 71.62 | 437,645 | +0.77(+1.09%) |
Oct 06, 2020 | 71.61 | 72.09 | 70.74 | 70.85 | 346,314 | -0.45(-0.63%) |
Oct 05, 2020 | 70.84 | 71.36 | 70.52 | 71.30 | 220,928 | +0.90(+1.29%) |
Oct 02, 2020 | 69.54 | 70.79 | 69.41 | 70.39 | 518,390 | +0.10(+0.14%) |
Oct 01, 2020 | 70.80 | 70.91 | 69.97 | 70.30 | 449,183 | -0.40(-0.57%) |
Sep 30, 2020 | 70.45 | 71.19 | 70.29 | 70.70 | 425,004 | +0.58(+0.83%) |
Sep 29, 2020 | 70.81 | 70.81 | 69.87 | 70.12 | 379,644 | -0.66(-0.93%) |
Sep 28, 2020 | 70.49 | 71.15 | 70.49 | 70.78 | 427,022 | +0.97(+1.38%) |
Sep 25, 2020 | 69.08 | 69.98 | 68.79 | 69.81 | 436,773 | +0.53(+0.76%) |
Sep 24, 2020 | 69.08 | 69.85 | 68.50 | 69.29 | 433,844 | +0.17(+0.24%) |
Sep 23, 2020 | 70.70 | 70.92 | 69.12 | 69.12 | 746,909 | -1.42(-2.02%) |
Sep 22, 2020 | 70.61 | 71.26 | 70.31 | 70.54 | 330,805 | -0.07(-0.10%) |
Sep 21, 2020 | 71.23 | 71.24 | 69.76 | 70.61 | 579,806 | -1.38(-1.92%) |
Sep 18, 2020 | 72.56 | 72.56 | 71.61 | 71.99 | 449,108 | -0.50(-0.70%) |
Sep 17, 2020 | 72.20 | 72.62 | 71.68 | 72.50 | 304,196 | -0.19(-0.26%) |
Sep 16, 2020 | 72.46 | 73.38 | 72.27 | 72.69 | 401,499 | +0.56(+0.78%) |
Sep 15, 2020 | 72.43 | 72.79 | 71.97 | 72.12 | 479,687 | +0.02(+0.02%) |
Sep 14, 2020 | 71.93 | 72.52 | 71.78 | 72.11 | 241,510 | +0.63(+0.89%) |
Sep 11, 2020 | 71.31 | 71.72 | 70.99 | 71.47 | 469,700 | +0.40(+0.56%) |
Sep 10, 2020 | 72.47 | 72.47 | 70.98 | 71.07 | 423,190 | -1.29(-1.78%) |
Sep 09, 2020 | 72.14 | 72.94 | 72.09 | 72.36 | 398,090 | +0.65(+0.91%) |
Sep 08, 2020 | 72.78 | 72.78 | 71.26 | 71.71 | 623,389 | -1.28(-1.75%) |
Sep 04, 2020 | 73.51 | 73.83 | 72.28 | 72.98 | 440,365 | -0.09(-0.12%) |
Sep 03, 2020 | 74.41 | 74.87 | 72.62 | 73.07 | 612,706 | -1.25(-1.68%) |
Sep 02, 2020 | 73.20 | 74.48 | 73.11 | 74.32 | 347,480 | +1.19(+1.63%) |
Sep 01, 2020 | 73.49 | 73.49 | 72.85 | 73.13 | 305,741 | -0.52(-0.71%) |
Aug 31, 2020 | 74.04 | 74.05 | 73.60 | 73.65 | 298,482 | -0.41(-0.55%) |
Aug 28, 2020 | 73.73 | 74.16 | 73.26 | 74.06 | 288,400 | +0.52(+0.71%) |
Aug 27, 2020 | 73.56 | 73.89 | 73.25 | 73.54 | 342,247 | +0.11(+0.15%) |
Aug 26, 2020 | 73.65 | 73.65 | 73.14 | 73.43 | 314,803 | -0.33(-0.45%) |
Aug 25, 2020 | 74.36 | 74.36 | 73.58 | 73.76 | 246,131 | -0.42(-0.56%) |
Aug 24, 2020 | 73.62 | 74.18 | 73.36 | 74.18 | 313,294 | +0.88(+1.20%) |
Aug 21, 2020 | 73.31 | 73.40 | 72.87 | 73.30 | 409,880 | -0.01(-0.01%) |
Aug 20, 2020 | 73.19 | 73.46 | 73.10 | 73.31 | 387,909 | -0.30(-0.40%) |
Aug 19, 2020 | 74.05 | 74.23 | 73.48 | 73.60 | 555,386 | -0.41(-0.55%) |
Aug 18, 2020 | 74.26 | 74.40 | 73.91 | 74.01 | 360,295 | -0.25(-0.34%) |
Aug 17, 2020 | 74.39 | 74.47 | 74.11 | 74.26 | 296,165 | -0.04(-0.06%) |
Aug 14, 2020 | 73.95 | 74.51 | 73.88 | 74.31 | 173,937 | +0.16(+0.21%) |
Aug 13, 2020 | 74.38 | 74.43 | 73.98 | 74.15 | 255,422 | -0.81(-1.08%) |
Aug 12, 2020 | 74.68 | 75.17 | 74.59 | 74.96 | 224,265 | +0.73(+0.98%) |
Aug 11, 2020 | 75.27 | 75.58 | 74.04 | 74.23 | 467,712 | -0.35(-0.47%) |
Aug 10, 2020 | 74.05 | 74.62 | 73.96 | 74.58 | 325,557 | +0.64(+0.87%) |
Aug 07, 2020 | 73.15 | 73.96 | 73.02 | 73.93 | 752,693 | +0.61(+0.83%) |
Aug 06, 2020 | 73.28 | 73.48 | 73.04 | 73.32 | 351,391 | -0.04(-0.06%) |
Aug 05, 2020 | 73.68 | 73.74 | 73.25 | 73.37 | 713,412 | +0.12(+0.17%) |
Aug 04, 2020 | 72.48 | 73.26 | 72.41 | 73.25 | 382,971 | +0.66(+0.91%) |
Aug 03, 2020 | 72.66 | 72.74 | 72.09 | 72.58 | 458,524 | +0.23(+0.32%) |
Jul 31, 2020 | 72.16 | 72.40 | 71.38 | 72.35 | 449,568 | -0.20(-0.28%) |
Jul 30, 2020 | 72.70 | 72.72 | 72.06 | 72.55 | 564,961 | -0.76(-1.04%) |
Jul 29, 2020 | 73.02 | 73.42 | 72.62 | 73.31 | 287,724 | +0.43(+0.60%) |
Jul 28, 2020 | 72.76 | 73.25 | 72.67 | 72.88 | 332,705 | +0.02(+0.02%) |
Jul 27, 2020 | 72.58 | 72.88 | 72.22 | 72.86 | 402,124 | +0.24(+0.34%) |
Jul 24, 2020 | 73.26 | 73.54 | 72.32 | 72.62 | 538,147 | -0.49(-0.67%) |
Jul 23, 2020 | 73.26 | 73.48 | 72.85 | 73.11 | 507,285 | -0.21(-0.28%) |
Jul 22, 2020 | 73.02 | 73.36 | 72.58 | 73.31 | 444,579 | +0.22(+0.30%) |
Jul 21, 2020 | 72.38 | 73.46 | 72.38 | 73.10 | 542,540 | +1.19(+1.66%) |
Jul 20, 2020 | 72.50 | 72.55 | 71.88 | 71.91 | 342,480 | -0.64(-0.89%) |
Jul 17, 2020 | 72.62 | 72.96 | 72.38 | 72.55 | 322,221 | +0.23(+0.32%) |
Jul 16, 2020 | 72.03 | 72.45 | 71.75 | 72.32 | 499,050 | +0.15(+0.20%) |
Jul 15, 2020 | 72.53 | 72.53 | 71.94 | 72.17 | 804,587 | +0.48(+0.67%) |
Jul 14, 2020 | 70.39 | 71.83 | 70.21 | 71.69 | 731,376 | +1.18(+1.68%) |
Jul 13, 2020 | 70.84 | 71.32 | 70.35 | 70.51 | 798,782 | +0.17(+0.25%) |
Jul 10, 2020 | 69.38 | 70.36 | 69.28 | 70.33 | 462,567 | +1.07(+1.54%) |
Jul 09, 2020 | 70.46 | 70.56 | 68.93 | 69.26 | 663,690 | -1.30(-1.84%) |
Jul 08, 2020 | 70.61 | 70.86 | 70.12 | 70.56 | 651,881 | +0.03(+0.05%) |
Jul 07, 2020 | 70.82 | 71.02 | 70.42 | 70.52 | 1,313,340 | -0.77(-1.09%) |
Jul 06, 2020 | 71.75 | 71.92 | 71.04 | 71.30 | 423,195 | +0.38(+0.54%) |
Jul 02, 2020 | 71.35 | 71.72 | 70.79 | 70.92 | 421,384 | +0.47(+0.67%) |
Jul 01, 2020 | 70.83 | 71.29 | 70.40 | 70.45 | 482,396 | -0.10(-0.14%) |
Jun 30, 2020 | 69.59 | 70.83 | 69.41 | 70.54 | 585,906 | +0.83(+1.20%) |
Jun 29, 2020 | 69.10 | 69.73 | 68.80 | 69.71 | 459,103 | +1.16(+1.69%) |
Jun 26, 2020 | 69.72 | 69.72 | 68.27 | 68.55 | 828,618 | -1.35(-1.93%) |
Jun 25, 2020 | 69.17 | 70.00 | 68.78 | 69.90 | 862,997 | +0.48(+0.69%) |
Jun 24, 2020 | 70.65 | 70.67 | 68.99 | 69.42 | 862,251 | -1.79(-2.51%) |
Jun 23, 2020 | 71.87 | 71.94 | 71.19 | 71.21 | 574,668 | -0.03(-0.05%) |
Jun 22, 2020 | 71.15 | 71.42 | 70.72 | 71.25 | 617,391 | -0.23(-0.33%) |
Jun 19, 2020 | 73.28 | 73.31 | 71.30 | 71.48 | 632,708 | -0.59(-0.82%) |
Jun 18, 2020 | 71.36 | 72.20 | 71.11 | 72.07 | 477,088 | +0.27(+0.38%) |
Jun 17, 2020 | 72.92 | 72.93 | 71.70 | 71.80 | 999,518 | -0.99(-1.36%) |
Jun 16, 2020 | 73.55 | 73.71 | 71.56 | 72.79 | 756,497 | +1.36(+1.90%) |
Jun 15, 2020 | 69.58 | 71.98 | 68.92 | 71.44 | 1,054,686 | +0.18(+0.26%) |
Jun 12, 2020 | 72.43 | 72.43 | 69.91 | 71.26 | 604,383 | +0.89(+1.27%) |
Jun 11, 2020 | 73.13 | 73.24 | 70.25 | 70.36 | 1,125,313 | -4.96(-6.59%) |
Jun 10, 2020 | 76.78 | 76.78 | 75.29 | 75.32 | 531,131 | -1.53(-1.99%) |
Jun 09, 2020 | 77.14 | 77.23 | 76.47 | 76.85 | 1,161,382 | -1.33(-1.71%) |
Jun 08, 2020 | 77.45 | 78.20 | 77.04 | 78.19 | 470,050 | +1.51(+1.97%) |
Jun 05, 2020 | 76.04 | 77.43 | 76.04 | 76.67 | 526,945 | +2.41(+3.24%) |
Jun 04, 2020 | 73.97 | 74.31 | 73.65 | 74.27 | 463,082 | -0.04(-0.06%) |
Jun 03, 2020 | 73.61 | 74.48 | 73.48 | 74.31 | 614,707 | +1.39(+1.91%) |
Jun 02, 2020 | 72.40 | 72.92 | 72.31 | 72.92 | 309,655 | +0.85(+1.18%) |
Jun 01, 2020 | 71.77 | 72.37 | 71.42 | 72.06 | 354,240 | -0.10(-0.14%) |
May 29, 2020 | 71.55 | 72.34 | 70.62 | 72.17 | 554,967 | +0.37(+0.52%) |
May 28, 2020 | 72.70 | 72.71 | 71.62 | 71.80 | 610,482 | -0.40(-0.55%) |
May 27, 2020 | 72.03 | 72.24 | 71.13 | 72.19 | 426,096 | +1.14(+1.60%) |
May 26, 2020 | 71.26 | 71.66 | 70.95 | 71.06 | 453,102 | +1.38(+1.99%) |
May 22, 2020 | 69.50 | 69.72 | 68.97 | 69.67 | 401,953 | -0.03(-0.05%) |
May 21, 2020 | 70.46 | 70.61 | 69.57 | 69.71 | 361,646 | -0.71(-1.00%) |
May 20, 2020 | 70.06 | 70.64 | 69.82 | 70.41 | 312,416 | +1.26(+1.82%) |
May 19, 2020 | 70.41 | 70.41 | 69.12 | 69.16 | 532,547 | -1.43(-2.02%) |
May 18, 2020 | 70.02 | 70.95 | 69.87 | 70.58 | 507,159 | +2.63(+3.87%) |
May 15, 2020 | 67.78 | 68.37 | 67.42 | 67.95 | 704,144 | -0.09(-0.14%) |
May 14, 2020 | 66.51 | 68.12 | 65.99 | 68.05 | 727,309 | +0.90(+1.35%) |
May 13, 2020 | 68.42 | 68.42 | 66.69 | 67.14 | 730,156 | -1.56(-2.27%) |
May 12, 2020 | 70.33 | 70.33 | 68.70 | 68.70 | 525,582 | -1.26(-1.79%) |
May 11, 2020 | 69.88 | 70.27 | 69.49 | 69.96 | 3,693,594 | -0.33(-0.46%) |
May 08, 2020 | 69.49 | 70.33 | 69.20 | 70.28 | 449,973 | +1.87(+2.74%) |
May 07, 2020 | 68.94 | 69.23 | 68.30 | 68.41 | 634,632 | +0.41(+0.61%) |
May 06, 2020 | 69.41 | 69.52 | 68.00 | 68.00 | 521,106 | -1.20(-1.74%) |
May 05, 2020 | 69.78 | 70.08 | 69.15 | 69.20 | 544,560 | +0.56(+0.81%) |
May 04, 2020 | 67.64 | 68.72 | 67.33 | 68.64 | 517,980 | +0.58(+0.85%) |