Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 104.31 | 106.40 | 101.01 | 105.40 | 19,000 | -2.02(-1.88%) |
Apr 29, 2021 | 108.84 | 108.87 | 106.30 | 107.42 | 18,617 | -3.05(-2.76%) |
Apr 28, 2021 | 109.78 | 110.54 | 109.51 | 110.47 | 10,377 | -0.03(-0.03%) |
Apr 27, 2021 | 108.20 | 110.60 | 108.20 | 110.50 | 11,671 | +2.22(+2.05%) |
Apr 26, 2021 | 108.10 | 108.89 | 106.91 | 108.28 | 8,103 | +1.33(+1.24%) |
Apr 23, 2021 | 104.73 | 107.60 | 104.73 | 106.95 | 12,300 | +3.82(+3.70%) |
Apr 22, 2021 | 103.30 | 103.42 | 102.71 | 103.13 | 8,806 | +0.23(+0.23%) |
Apr 21, 2021 | 101.83 | 103.00 | 101.59 | 102.90 | 13,889 | -0.20(-0.19%) |
Apr 20, 2021 | 104.36 | 104.63 | 102.06 | 103.10 | 32,191 | -4.03(-3.76%) |
Apr 19, 2021 | 107.73 | 108.65 | 106.07 | 107.13 | 29,908 | -1.97(-1.81%) |
Apr 16, 2021 | 108.01 | 110.25 | 107.86 | 109.10 | 23,500 | +3.03(+2.86%) |
Apr 15, 2021 | 105.50 | 106.88 | 104.87 | 106.07 | 11,773 | +0.55(+0.52%) |
Apr 14, 2021 | 105.45 | 107.36 | 105.12 | 105.52 | 11,937 | +0.64(+0.62%) |
Apr 13, 2021 | 105.08 | 105.28 | 104.35 | 104.88 | 12,492 | +0.22(+0.21%) |
Apr 12, 2021 | 104.30 | 104.66 | 103.69 | 104.66 | 14,676 | -1.49(-1.40%) |
Apr 09, 2021 | 105.51 | 107.00 | 105.15 | 106.15 | 14,400 | -1.11(-1.03%) |
Apr 08, 2021 | 107.02 | 109.00 | 106.32 | 107.26 | 11,915 | +0.08(+0.07%) |
Apr 07, 2021 | 106.75 | 108.72 | 106.10 | 107.19 | 13,701 | -0.81(-0.75%) |
Apr 06, 2021 | 109.04 | 111.11 | 107.01 | 108.00 | 34,444 | -2.55(-2.31%) |
Apr 05, 2021 | 107.65 | 111.98 | 107.65 | 110.55 | 20,797 | +3.12(+2.91%) |
Apr 01, 2021 | 107.43 | 107.91 | 107.35 | 107.43 | 28,900 | -1.87(-1.71%) |
Mar 31, 2021 | 107.53 | 109.50 | 107.42 | 109.30 | 31,755 | -1.95(-1.76%) |
Mar 30, 2021 | 109.25 | 111.51 | 108.45 | 111.25 | 48,344 | -1.34(-1.19%) |
Mar 29, 2021 | 110.66 | 112.60 | 108.64 | 112.60 | 16,627 | -1.53(-1.34%) |
Mar 26, 2021 | 112.69 | 115.94 | 112.24 | 114.13 | 17,300 | +1.31(+1.16%) |
Mar 25, 2021 | 111.17 | 113.44 | 110.22 | 112.82 | 19,034 | +0.80(+0.71%) |
Mar 24, 2021 | 113.73 | 113.80 | 112.00 | 112.02 | 17,230 | -3.33(-2.89%) |
Mar 23, 2021 | 115.91 | 115.92 | 113.25 | 115.35 | 39,494 | -1.90(-1.62%) |
Mar 22, 2021 | 117.75 | 118.99 | 117.16 | 117.25 | 25,568 | -0.50(-0.42%) |
Mar 19, 2021 | 115.16 | 118.00 | 114.69 | 117.75 | 26,600 | -0.98(-0.83%) |
Mar 18, 2021 | 116.41 | 119.41 | 115.95 | 118.73 | 23,916 | +1.33(+1.13%) |
Mar 17, 2021 | 118.01 | 118.16 | 115.50 | 117.40 | 34,209 | -0.19(-0.16%) |
Mar 16, 2021 | 118.94 | 118.94 | 115.66 | 117.59 | 64,802 | -1.81(-1.52%) |
Mar 15, 2021 | 116.94 | 119.40 | 115.00 | 119.40 | 66,215 | +6.65(+5.90%) |
Mar 12, 2021 | 110.25 | 112.75 | 109.40 | 112.75 | 41,600 | +1.58(+1.42%) |
Mar 11, 2021 | 109.64 | 112.00 | 109.50 | 111.17 | 54,743 | +6.47(+6.18%) |
Mar 10, 2021 | 104.73 | 104.90 | 103.86 | 104.70 | 18,286 | +0.98(+0.95%) |
Mar 09, 2021 | 103.51 | 104.40 | 103.45 | 103.72 | 33,641 | +4.02(+4.03%) |
Mar 08, 2021 | 100.31 | 102.37 | 99.70 | 99.70 | 11,317 | -2.77(-2.70%) |
Mar 05, 2021 | 105.41 | 105.41 | 101.11 | 102.47 | 17,600 | -2.34(-2.23%) |
Mar 04, 2021 | 104.57 | 106.30 | 104.20 | 104.81 | 22,790 | +1.41(+1.36%) |
Mar 03, 2021 | 100.65 | 103.94 | 100.34 | 103.40 | 36,960 | +4.55(+4.60%) |
Mar 02, 2021 | 98.05 | 99.25 | 97.39 | 98.85 | 23,809 | -1.95(-1.93%) |
Mar 01, 2021 | 97.62 | 101.90 | 97.40 | 100.80 | 38,035 | +4.25(+4.40%) |
Feb 26, 2021 | 96.94 | 97.42 | 95.94 | 96.55 | 19,600 | +0.11(+0.11%) |
Feb 25, 2021 | 99.21 | 99.36 | 96.16 | 96.44 | 19,819 | -3.55(-3.55%) |
Feb 24, 2021 | 98.85 | 99.99 | 98.48 | 99.99 | 8,903 | +1.95(+1.99%) |
Feb 23, 2021 | 96.25 | 99.16 | 96.15 | 98.03 | 31,856 | -0.92(-0.93%) |
Feb 22, 2021 | 99.57 | 100.10 | 98.78 | 98.96 | 45,766 | +3.77(+3.97%) |
Feb 19, 2021 | 95.80 | 96.55 | 94.85 | 95.19 | 32,800 | -0.43(-0.45%) |
Feb 18, 2021 | 95.89 | 97.79 | 95.06 | 95.62 | 29,457 | -0.28(-0.30%) |
Feb 17, 2021 | 96.82 | 96.97 | 95.90 | 95.90 | 35,082 | -1.10(-1.13%) |
Feb 16, 2021 | 98.44 | 98.50 | 96.79 | 97.00 | 34,083 | -1.80(-1.82%) |
Feb 12, 2021 | 96.46 | 99.45 | 96.11 | 98.80 | 31,500 | +0.96(+0.98%) |
Feb 11, 2021 | 97.91 | 99.12 | 96.90 | 97.84 | 30,416 | -0.16(-0.17%) |
Feb 10, 2021 | 96.66 | 98.65 | 96.12 | 98.00 | 73,800 | -2.50(-2.49%) |
Feb 09, 2021 | 98.41 | 100.89 | 98.24 | 100.50 | 89,528 | +2.38(+2.43%) |
Feb 08, 2021 | 98.64 | 99.73 | 97.66 | 98.12 | 74,708 | +0.03(+0.03%) |
Feb 05, 2021 | 97.19 | 98.25 | 96.46 | 98.09 | 29,400 | +1.14(+1.18%) |
Feb 04, 2021 | 95.46 | 96.97 | 95.18 | 96.95 | 23,409 | -0.35(-0.36%) |
Feb 03, 2021 | 95.97 | 97.82 | 95.95 | 97.30 | 17,316 | +0.03(+0.03%) |
Feb 02, 2021 | 96.66 | 98.77 | 96.24 | 97.27 | 22,676 | +0.78(+0.81%) |
Feb 01, 2021 | 95.46 | 97.61 | 95.09 | 96.49 | 29,471 | +1.35(+1.42%) |
Jan 29, 2021 | 93.69 | 95.14 | 93.00 | 95.14 | 23,600 | -0.66(-0.69%) |
Jan 28, 2021 | 95.27 | 97.53 | 94.99 | 95.80 | 26,692 | +1.89(+2.01%) |
Jan 27, 2021 | 93.45 | 95.00 | 93.39 | 93.91 | 22,632 | -3.84(-3.93%) |
Jan 26, 2021 | 97.54 | 99.00 | 97.00 | 97.75 | 17,932 | +0.34(+0.35%) |
Jan 25, 2021 | 97.18 | 99.29 | 95.60 | 97.41 | 22,771 | -1.15(-1.17%) |
Jan 22, 2021 | 99.62 | 99.62 | 97.92 | 98.56 | 16,500 | -1.14(-1.14%) |
Jan 21, 2021 | 99.57 | 100.03 | 99.10 | 99.70 | 20,530 | -0.41(-0.41%) |
Jan 20, 2021 | 98.69 | 101.15 | 98.55 | 100.11 | 18,304 | +0.61(+0.61%) |
Jan 19, 2021 | 99.01 | 100.46 | 98.00 | 99.50 | 22,643 | -2.50(-2.45%) |
Jan 15, 2021 | 102.07 | 102.79 | 100.86 | 102.00 | 16,000 | -1.03(-1.00%) |
Jan 14, 2021 | 102.89 | 104.00 | 102.00 | 103.03 | 20,568 | -1.83(-1.75%) |
Jan 13, 2021 | 104.54 | 106.57 | 104.25 | 104.86 | 13,668 | -1.50(-1.41%) |
Jan 12, 2021 | 105.97 | 106.94 | 105.02 | 106.36 | 9,233 | +0.13(+0.12%) |
Jan 11, 2021 | 107.59 | 107.59 | 104.95 | 106.23 | 22,974 | -1.91(-1.76%) |
Jan 08, 2021 | 107.67 | 109.89 | 106.93 | 108.14 | 21,000 | +0.41(+0.38%) |
Jan 07, 2021 | 109.46 | 110.00 | 107.33 | 107.73 | 35,876 | -1.72(-1.58%) |
Jan 06, 2021 | 108.82 | 111.38 | 108.36 | 109.45 | 45,097 | +2.76(+2.59%) |
Jan 05, 2021 | 105.16 | 107.13 | 104.52 | 106.69 | 11,053 | +1.32(+1.25%) |
Jan 04, 2021 | 107.74 | 107.74 | 105.00 | 105.38 | 35,072 | +1.08(+1.03%) |
Dec 31, 2020 | 104.30 | 104.30 | 104.30 | 27,343 | -0.92(-0.87%) | |
Dec 30, 2020 | 105.00 | 105.99 | 104.57 | 105.22 | 27,343 | +0.49(+0.47%) |
Dec 29, 2020 | 104.16 | 104.73 | 103.06 | 104.73 | 31,171 | +1.26(+1.22%) |
Dec 28, 2020 | 107.20 | 107.20 | 102.00 | 103.47 | 12,607 | +0.57(+0.55%) |
Dec 24, 2020 | 103.88 | 103.88 | 102.00 | 102.90 | 6,700 | -1.75(-1.67%) |
Dec 23, 2020 | 102.73 | 105.26 | 101.78 | 104.65 | 18,809 | +4.25(+4.23%) |
Dec 22, 2020 | 98.80 | 100.61 | 98.61 | 100.40 | 22,908 | +0.23(+0.22%) |
Dec 21, 2020 | 98.59 | 100.90 | 98.20 | 100.17 | 16,919 | -0.36(-0.35%) |
Dec 18, 2020 | 103.39 | 103.40 | 100.23 | 100.53 | 27,400 | -4.33(-4.13%) |
Dec 17, 2020 | 105.30 | 106.50 | 104.73 | 104.86 | 20,493 | +0.06(+0.05%) |
Dec 16, 2020 | 103.63 | 105.64 | 103.07 | 104.80 | 15,647 | +2.40(+2.34%) |
Dec 15, 2020 | 101.58 | 103.63 | 101.45 | 102.40 | 17,984 | +1.42(+1.40%) |
Dec 14, 2020 | 101.13 | 102.00 | 100.50 | 100.98 | 7,392 | +1.98(+2.01%) |
Dec 11, 2020 | 97.99 | 99.36 | 97.66 | 99.00 | 24,200 | +0.19(+0.19%) |
Dec 10, 2020 | 97.80 | 100.10 | 97.33 | 98.81 | 32,829 | -0.69(-0.69%) |
Dec 09, 2020 | 98.45 | 100.79 | 98.15 | 99.50 | 73,473 | +0.25(+0.25%) |
Dec 08, 2020 | 98.63 | 100.51 | 97.07 | 99.25 | 45,651 | -1.33(-1.32%) |
Dec 07, 2020 | 100.69 | 101.99 | 100.31 | 100.58 | 25,994 | -0.33(-0.32%) |
Dec 04, 2020 | 98.88 | 101.00 | 98.70 | 100.90 | 25,000 | +3.90(+4.02%) |
Dec 03, 2020 | 98.51 | 99.20 | 95.66 | 97.00 | 41,734 | +7.65(+8.56%) |
Dec 02, 2020 | 88.79 | 90.32 | 88.60 | 89.35 | 11,590 | -1.95(-2.14%) |
Dec 01, 2020 | 90.90 | 91.57 | 90.90 | 91.30 | 11,696 | -1.39(-1.49%) |
Nov 30, 2020 | 91.99 | 93.48 | 91.99 | 92.69 | 8,693 | -0.02(-0.02%) |
Nov 27, 2020 | 91.71 | 93.59 | 91.71 | 92.70 | 5,400 | +2.72(+3.02%) |
Nov 25, 2020 | 89.35 | 90.66 | 88.92 | 89.98 | 11,100 | +2.18(+2.48%) |
Nov 24, 2020 | 85.05 | 87.96 | 85.05 | 87.80 | 15,068 | +3.30(+3.90%) |
Nov 23, 2020 | 84.51 | 84.95 | 83.78 | 84.50 | 19,126 | -0.72(-0.84%) |
Nov 20, 2020 | 84.47 | 86.66 | 84.38 | 85.22 | 8,700 | -0.05(-0.05%) |
Nov 19, 2020 | 83.94 | 85.30 | 83.82 | 85.27 | 22,351 | -1.11(-1.29%) |
Nov 18, 2020 | 85.81 | 88.44 | 85.74 | 86.38 | 12,021 | +1.38(+1.62%) |
Nov 17, 2020 | 84.28 | 86.00 | 83.86 | 85.00 | 21,157 | -2.00(-2.30%) |
Nov 16, 2020 | 87.05 | 87.50 | 86.46 | 87.00 | 22,963 | -4.03(-4.43%) |
Nov 13, 2020 | 89.50 | 91.10 | 88.81 | 91.03 | 9,500 | +1.36(+1.52%) |
Nov 12, 2020 | 90.20 | 91.60 | 89.55 | 89.67 | 7,640 | +0.55(+0.62%) |
Nov 11, 2020 | 88.25 | 89.67 | 87.94 | 89.12 | 17,774 | +3.72(+4.36%) |
Nov 10, 2020 | 85.61 | 86.45 | 84.00 | 85.40 | 21,310 | -3.33(-3.75%) |
Nov 09, 2020 | 87.98 | 88.90 | 87.53 | 88.73 | 45,441 | -2.94(-3.20%) |
Nov 06, 2020 | 91.62 | 92.59 | 91.47 | 91.67 | 11,500 | +1.07(+1.18%) |
Nov 05, 2020 | 90.11 | 90.86 | 89.97 | 90.60 | 18,967 | +1.00(+1.12%) |
Nov 04, 2020 | 87.37 | 90.05 | 87.37 | 89.60 | 13,400 | +3.24(+3.75%) |
Nov 03, 2020 | 85.68 | 86.72 | 85.68 | 86.36 | 9,014 | +1.42(+1.68%) |
Nov 02, 2020 | 84.98 | 86.33 | 84.61 | 84.94 | 11,428 | -2.02(-2.32%) |
Oct 30, 2020 | 86.28 | 88.43 | 86.13 | 86.95 | 9,700 | +0.80(+0.93%) |
Oct 29, 2020 | 85.26 | 86.96 | 84.88 | 86.15 | 38,785 | +7.05(+8.91%) |
Oct 28, 2020 | 80.14 | 80.61 | 78.75 | 79.10 | 16,624 | -1.44(-1.79%) |
Oct 27, 2020 | 81.00 | 81.43 | 79.95 | 80.54 | 15,673 | -1.58(-1.92%) |
Oct 26, 2020 | 82.07 | 82.14 | 80.65 | 82.12 | 17,196 | -1.58(-1.89%) |
Oct 23, 2020 | 83.75 | 84.97 | 83.15 | 83.70 | 6,400 | +0.61(+0.73%) |
Oct 22, 2020 | 83.61 | 84.00 | 82.60 | 83.09 | 15,263 | -1.01(-1.20%) |
Oct 21, 2020 | 84.64 | 84.64 | 82.63 | 84.10 | 50,306 | -0.49(-0.58%) |
Oct 20, 2020 | 83.77 | 85.65 | 83.77 | 84.59 | 13,271 | +0.88(+1.05%) |
Oct 19, 2020 | 85.60 | 85.74 | 83.70 | 83.71 | 21,521 | -2.47(-2.86%) |
Oct 16, 2020 | 86.53 | 87.36 | 85.42 | 86.17 | 10,800 | +0.27(+0.31%) |
Oct 15, 2020 | 84.05 | 85.91 | 84.05 | 85.91 | 20,163 | +1.37(+1.62%) |
Oct 14, 2020 | 84.80 | 85.42 | 84.13 | 84.54 | 46,497 | +0.17(+0.20%) |
Oct 13, 2020 | 83.80 | 84.70 | 83.30 | 84.37 | 10,115 | -0.13(-0.15%) |
Oct 12, 2020 | 84.68 | 85.00 | 84.47 | 84.50 | 24,631 | -0.83(-0.97%) |
Oct 09, 2020 | 83.53 | 85.86 | 83.51 | 85.33 | 18,300 | +2.42(+2.93%) |
Oct 08, 2020 | 84.10 | 84.10 | 82.43 | 82.91 | 6,674 | +0.25(+0.30%) |
Oct 07, 2020 | 81.45 | 83.45 | 81.45 | 82.66 | 9,101 | +0.91(+1.11%) |
Oct 06, 2020 | 81.44 | 82.35 | 81.25 | 81.75 | 15,381 | +0.00(+0.00%) |
Oct 05, 2020 | 81.28 | 82.55 | 80.73 | 81.75 | 11,793 | +1.96(+2.46%) |
Oct 02, 2020 | 77.76 | 79.80 | 77.76 | 79.79 | 19,200 | -0.11(-0.14%) |
Oct 01, 2020 | 79.70 | 80.00 | 79.13 | 79.91 | 21,626 | +0.11(+0.13%) |
Sep 30, 2020 | 80.30 | 80.38 | 79.70 | 79.80 | 26,340 | -0.60(-0.75%) |
Sep 29, 2020 | 80.70 | 81.67 | 79.26 | 80.40 | 20,838 | -0.24(-0.30%) |
Sep 28, 2020 | 81.38 | 81.62 | 80.00 | 80.64 | 68,843 | -2.05(-2.48%) |
Sep 25, 2020 | 79.55 | 82.69 | 78.83 | 82.69 | 34,600 | +6.84(+9.02%) |
Sep 24, 2020 | 76.06 | 76.65 | 74.94 | 75.85 | 17,866 | -0.18(-0.24%) |
Sep 23, 2020 | 76.87 | 77.11 | 76.03 | 76.03 | 16,882 | +0.88(+1.17%) |
Sep 22, 2020 | 74.61 | 75.40 | 73.95 | 75.15 | 17,784 | -1.85(-2.40%) |
Sep 21, 2020 | 75.97 | 77.55 | 75.06 | 77.00 | 101,567 | -3.28(-4.09%) |
Sep 18, 2020 | 80.80 | 81.50 | 79.69 | 80.28 | 28,000 | -1.45(-1.77%) |
Sep 17, 2020 | 80.25 | 81.73 | 79.91 | 81.73 | 21,844 | +0.73(+0.90%) |
Sep 16, 2020 | 81.32 | 81.36 | 79.79 | 81.00 | 73,189 | -0.57(-0.70%) |
Sep 15, 2020 | 79.07 | 81.67 | 78.58 | 81.57 | 85,051 | +3.88(+4.99%) |
Sep 14, 2020 | 76.28 | 77.69 | 75.48 | 77.69 | 120,941 | +1.84(+2.43%) |
Sep 11, 2020 | 76.55 | 76.55 | 74.83 | 75.85 | 56,000 | +0.30(+0.40%) |
Sep 10, 2020 | 75.50 | 75.68 | 74.24 | 75.55 | 106,154 | +0.24(+0.32%) |
Sep 09, 2020 | 73.55 | 75.84 | 73.10 | 75.31 | 51,624 | +1.33(+1.80%) |
Sep 08, 2020 | 71.59 | 74.84 | 71.58 | 73.98 | 13,823 | -0.97(-1.29%) |
Sep 04, 2020 | 74.66 | 75.40 | 72.66 | 74.95 | 16,000 | -0.62(-0.82%) |
Sep 03, 2020 | 77.42 | 77.71 | 74.82 | 75.57 | 22,383 | -3.73(-4.70%) |
Sep 02, 2020 | 79.08 | 80.50 | 77.71 | 79.30 | 33,033 | -2.02(-2.48%) |
Sep 01, 2020 | 83.50 | 83.50 | 80.66 | 81.32 | 25,043 | -2.98(-3.53%) |
Aug 31, 2020 | 82.29 | 84.56 | 82.29 | 84.30 | 9,436 | +1.42(+1.71%) |
Aug 28, 2020 | 83.00 | 83.50 | 82.24 | 82.88 | 9,000 | +0.17(+0.21%) |
Aug 27, 2020 | 84.22 | 84.22 | 82.04 | 82.70 | 27,960 | -0.48(-0.57%) |
Aug 26, 2020 | 82.29 | 83.65 | 81.96 | 83.18 | 11,053 | +2.08(+2.56%) |
Aug 25, 2020 | 80.54 | 81.50 | 80.03 | 81.10 | 9,538 | +1.85(+2.33%) |
Aug 24, 2020 | 81.25 | 81.25 | 79.18 | 79.25 | 11,001 | -1.26(-1.57%) |
Aug 21, 2020 | 79.96 | 81.46 | 79.95 | 80.51 | 16,800 | +1.02(+1.28%) |
Aug 20, 2020 | 79.55 | 79.88 | 79.13 | 79.49 | 13,660 | -0.11(-0.14%) |
Aug 19, 2020 | 81.90 | 81.90 | 79.60 | 79.60 | 26,448 | -1.42(-1.75%) |
Aug 18, 2020 | 80.30 | 82.23 | 79.96 | 81.02 | 21,708 | +1.22(+1.53%) |
Aug 17, 2020 | 80.56 | 80.56 | 78.88 | 79.80 | 6,815 | +0.80(+1.01%) |
Aug 14, 2020 | 79.51 | 79.65 | 78.55 | 79.00 | 9,800 | -1.93(-2.39%) |
Aug 13, 2020 | 80.00 | 81.30 | 79.85 | 80.93 | 16,055 | +2.57(+3.29%) |
Aug 12, 2020 | 77.99 | 78.72 | 77.99 | 78.36 | 9,725 | +1.74(+2.27%) |
Aug 11, 2020 | 77.04 | 78.77 | 76.60 | 76.62 | 23,735 | +0.48(+0.63%) |
Aug 10, 2020 | 77.52 | 77.78 | 76.00 | 76.14 | 19,900 | -2.77(-3.51%) |
Aug 07, 2020 | 79.49 | 79.55 | 77.95 | 78.91 | 8,900 | -0.34(-0.43%) |
Aug 06, 2020 | 78.11 | 79.25 | 78.08 | 79.25 | 13,987 | +1.05(+1.34%) |
Aug 05, 2020 | 77.10 | 78.98 | 77.10 | 78.20 | 7,668 | +1.45(+1.89%) |
Aug 04, 2020 | 76.28 | 77.28 | 76.09 | 76.75 | 15,286 | -0.29(-0.38%) |
Aug 03, 2020 | 76.00 | 77.77 | 76.00 | 77.04 | 11,820 | +1.54(+2.04%) |
Jul 31, 2020 | 76.25 | 76.45 | 75.25 | 75.50 | 20,500 | -1.84(-2.38%) |
Jul 30, 2020 | 74.89 | 77.77 | 74.89 | 77.34 | 11,773 | +1.35(+1.78%) |
Jul 29, 2020 | 75.26 | 76.20 | 75.26 | 75.99 | 10,598 | +0.73(+0.97%) |
Jul 28, 2020 | 74.57 | 75.75 | 74.57 | 75.26 | 25,007 | +1.36(+1.84%) |
Jul 27, 2020 | 74.30 | 75.10 | 73.84 | 73.90 | 32,420 | +0.00(+0.00%) |
Jul 24, 2020 | 73.25 | 73.90 | 72.82 | 73.90 | 23,000 | +0.38(+0.52%) |
Jul 23, 2020 | 73.61 | 74.50 | 73.25 | 73.52 | 253,825 | -1.08(-1.45%) |
Jul 22, 2020 | 73.00 | 74.83 | 73.00 | 74.60 | 277,775 | +0.92(+1.25%) |
Jul 21, 2020 | 72.35 | 73.78 | 72.31 | 73.68 | 49,685 | +0.98(+1.34%) |
Jul 20, 2020 | 72.37 | 73.74 | 72.15 | 72.70 | 26,975 | -0.42(-0.57%) |
Jul 17, 2020 | 73.25 | 73.91 | 72.53 | 73.12 | 9,600 | +0.22(+0.30%) |
Jul 16, 2020 | 72.68 | 73.50 | 72.51 | 72.90 | 18,405 | +0.28(+0.39%) |
Jul 15, 2020 | 72.51 | 73.15 | 72.33 | 72.62 | 15,170 | +2.96(+4.25%) |
Jul 14, 2020 | 69.41 | 69.80 | 68.51 | 69.66 | 26,901 | +1.94(+2.86%) |
Jul 13, 2020 | 67.29 | 69.36 | 67.29 | 67.72 | 16,484 | +0.58(+0.87%) |
Jul 10, 2020 | 66.77 | 67.32 | 66.75 | 67.14 | 6,300 | +0.26(+0.39%) |
Jul 09, 2020 | 67.56 | 68.00 | 66.65 | 66.88 | 13,685 | -1.26(-1.85%) |
Jul 08, 2020 | 67.86 | 68.52 | 67.36 | 68.14 | 12,543 | +0.83(+1.23%) |
Jul 07, 2020 | 67.21 | 67.85 | 67.13 | 67.31 | 30,287 | -0.17(-0.26%) |
Jul 06, 2020 | 67.30 | 67.85 | 66.90 | 67.49 | 13,496 | +0.49(+0.73%) |
Jul 02, 2020 | 67.37 | 68.21 | 66.83 | 67.00 | 12,300 | +1.01(+1.53%) |
Jul 01, 2020 | 65.78 | 66.01 | 64.65 | 65.99 | 31,406 | +0.39(+0.59%) |
Jun 30, 2020 | 65.92 | 66.17 | 64.91 | 65.60 | 28,748 | -1.62(-2.41%) |
Jun 29, 2020 | 67.55 | 67.56 | 66.34 | 67.22 | 18,671 | -0.88(-1.28%) |
Jun 26, 2020 | 68.47 | 68.63 | 67.67 | 68.09 | 25,400 | -0.91(-1.31%) |
Jun 25, 2020 | 69.56 | 69.56 | 68.31 | 69.00 | 34,316 | -1.64(-2.31%) |
Jun 24, 2020 | 70.87 | 71.42 | 69.30 | 70.64 | 22,813 | -0.61(-0.86%) |
Jun 23, 2020 | 72.05 | 72.20 | 71.11 | 71.25 | 29,928 | -0.14(-0.20%) |
Jun 22, 2020 | 71.00 | 71.60 | 71.00 | 71.39 | 25,740 | +2.14(+3.10%) |
Jun 19, 2020 | 68.90 | 69.95 | 68.90 | 69.25 | 20,900 | -0.39(-0.56%) |
Jun 18, 2020 | 69.69 | 69.94 | 69.00 | 69.64 | 19,730 | +2.53(+3.77%) |
Jun 17, 2020 | 67.93 | 68.04 | 67.03 | 67.11 | 23,406 | +0.38(+0.57%) |
Jun 16, 2020 | 69.03 | 69.03 | 66.00 | 66.73 | 26,387 | -2.78(-4.00%) |
Jun 15, 2020 | 67.60 | 69.89 | 67.41 | 69.51 | 35,586 | +1.45(+2.14%) |
Jun 12, 2020 | 68.22 | 68.61 | 66.95 | 68.06 | 15,800 | +1.09(+1.62%) |
Jun 11, 2020 | 69.12 | 69.37 | 66.90 | 66.97 | 31,603 | -2.75(-3.94%) |
Jun 10, 2020 | 69.47 | 70.83 | 68.60 | 69.72 | 14,035 | +1.61(+2.36%) |
Jun 09, 2020 | 68.97 | 69.78 | 67.46 | 68.11 | 200,514 | -5.28(-7.19%) |
Jun 08, 2020 | 73.22 | 73.39 | 71.07 | 73.39 | 38,056 | -0.45(-0.61%) |
Jun 05, 2020 | 73.56 | 74.12 | 72.00 | 73.84 | 35,500 | +1.10(+1.52%) |
Jun 04, 2020 | 69.58 | 72.74 | 69.58 | 72.74 | 51,249 | +0.54(+0.75%) |
Jun 03, 2020 | 68.61 | 72.51 | 68.61 | 72.20 | 44,035 | +3.00(+4.34%) |
Jun 02, 2020 | 69.73 | 69.74 | 68.36 | 69.20 | 64,605 | +0.95(+1.39%) |
Jun 01, 2020 | 65.52 | 68.25 | 65.52 | 68.25 | 48,335 | +3.25(+5.00%) |
May 29, 2020 | 64.94 | 65.00 | 63.93 | 65.00 | 38,500 | -0.50(-0.76%) |
May 28, 2020 | 63.91 | 66.23 | 63.87 | 65.50 | 44,580 | +1.06(+1.64%) |
May 27, 2020 | 64.41 | 64.71 | 63.08 | 64.44 | 25,942 | -0.86(-1.32%) |
May 26, 2020 | 66.05 | 66.15 | 65.25 | 65.30 | 25,656 | +0.29(+0.45%) |
May 22, 2020 | 64.92 | 65.20 | 64.40 | 65.01 | 20,800 | +0.00(+0.00%) |
May 21, 2020 | 66.82 | 66.82 | 64.35 | 65.01 | 21,569 | +0.31(+0.48%) |
May 20, 2020 | 64.00 | 65.83 | 64.00 | 64.70 | 21,453 | +0.74(+1.16%) |
May 19, 2020 | 63.61 | 64.80 | 63.21 | 63.96 | 27,429 | -0.83(-1.28%) |
May 18, 2020 | 62.72 | 64.86 | 62.58 | 64.79 | 22,648 | +3.01(+4.87%) |
May 15, 2020 | 60.87 | 62.20 | 60.69 | 61.78 | 19,100 | +0.10(+0.16%) |
May 14, 2020 | 59.91 | 61.68 | 59.32 | 61.68 | 22,671 | +1.90(+3.18%) |
May 13, 2020 | 61.47 | 61.47 | 59.34 | 59.78 | 40,384 | -1.80(-2.93%) |
May 12, 2020 | 61.34 | 62.33 | 61.03 | 61.58 | 39,030 | +0.09(+0.15%) |
May 11, 2020 | 59.84 | 62.88 | 59.84 | 61.49 | 87,947 | -0.26(-0.41%) |
May 08, 2020 | 62.02 | 62.33 | 61.23 | 61.75 | 20,500 | +1.90(+3.17%) |
May 07, 2020 | 59.22 | 60.00 | 59.00 | 59.85 | 33,246 | +1.84(+3.17%) |
May 06, 2020 | 58.60 | 58.86 | 56.46 | 58.01 | 36,237 | -0.79(-1.34%) |
May 05, 2020 | 60.59 | 60.59 | 58.72 | 58.80 | 46,357 | -1.42(-2.36%) |
May 04, 2020 | 61.77 | 62.23 | 59.30 | 60.22 | 85,739 | -4.12(-6.41%) |