Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 112.49 | 114.33 | 111.44 | 113.18 | 282,816 | -0.07(-0.06%) |
Apr 29, 2021 | 112.01 | 113.30 | 110.82 | 113.24 | 239,182 | +2.18(+1.96%) |
Apr 28, 2021 | 111.88 | 112.02 | 109.80 | 111.07 | 198,045 | -0.50(-0.45%) |
Apr 27, 2021 | 109.94 | 112.16 | 109.28 | 111.56 | 340,409 | +3.40(+3.14%) |
Apr 26, 2021 | 109.74 | 109.74 | 107.08 | 108.17 | 189,600 | -0.90(-0.83%) |
Apr 23, 2021 | 110.64 | 110.64 | 108.68 | 109.07 | 178,239 | -0.92(-0.84%) |
Apr 22, 2021 | 109.01 | 110.90 | 108.56 | 109.99 | 239,425 | +1.26(+1.16%) |
Apr 21, 2021 | 108.72 | 110.84 | 108.53 | 108.73 | 324,064 | -1.28(-1.16%) |
Apr 20, 2021 | 112.79 | 114.27 | 108.57 | 110.01 | 418,605 | -3.99(-3.50%) |
Apr 19, 2021 | 110.38 | 114.11 | 110.22 | 113.99 | 494,278 | +3.35(+3.03%) |
Apr 16, 2021 | 110.01 | 111.14 | 108.85 | 110.64 | 430,781 | +1.50(+1.38%) |
Apr 15, 2021 | 109.05 | 109.35 | 106.13 | 109.14 | 232,416 | +0.72(+0.67%) |
Apr 14, 2021 | 105.89 | 109.71 | 105.89 | 108.42 | 377,962 | +2.88(+2.73%) |
Apr 13, 2021 | 105.29 | 106.23 | 103.80 | 105.54 | 225,744 | -1.29(-1.20%) |
Apr 12, 2021 | 107.23 | 108.06 | 106.08 | 106.83 | 209,738 | -0.80(-0.74%) |
Apr 09, 2021 | 106.63 | 107.92 | 105.25 | 107.62 | 255,419 | +0.48(+0.45%) |
Apr 08, 2021 | 106.64 | 107.79 | 105.14 | 107.15 | 305,526 | +0.29(+0.27%) |
Apr 07, 2021 | 105.81 | 107.47 | 104.70 | 106.86 | 216,844 | +0.81(+0.76%) |
Apr 06, 2021 | 106.16 | 108.81 | 105.41 | 106.05 | 417,846 | +0.75(+0.71%) |
Apr 05, 2021 | 107.55 | 107.55 | 104.36 | 105.30 | 339,411 | -1.33(-1.25%) |
Apr 01, 2021 | 103.66 | 107.33 | 103.43 | 106.63 | 437,817 | +3.65(+3.54%) |
Mar 31, 2021 | 102.51 | 104.26 | 102.22 | 102.98 | 336,296 | +0.47(+0.46%) |
Mar 30, 2021 | 103.28 | 103.63 | 101.30 | 102.51 | 392,414 | -0.62(-0.60%) |
Mar 29, 2021 | 104.88 | 105.84 | 101.48 | 103.13 | 440,674 | -1.82(-1.73%) |
Mar 26, 2021 | 104.82 | 106.68 | 103.12 | 104.95 | 330,041 | +1.17(+1.13%) |
Mar 25, 2021 | 100.64 | 104.12 | 99.42 | 103.78 | 499,652 | +1.45(+1.41%) |
Mar 24, 2021 | 105.11 | 106.10 | 101.89 | 102.33 | 455,954 | -2.81(-2.68%) |
Mar 23, 2021 | 107.32 | 107.52 | 104.40 | 105.15 | 534,296 | -2.44(-2.27%) |
Mar 22, 2021 | 109.58 | 109.98 | 106.42 | 107.59 | 369,821 | -2.01(-1.83%) |
Mar 19, 2021 | 106.87 | 110.23 | 105.58 | 109.59 | 895,035 | +1.86(+1.72%) |
Mar 18, 2021 | 108.90 | 110.01 | 106.61 | 107.74 | 743,636 | -0.86(-0.79%) |
Mar 17, 2021 | 103.38 | 109.00 | 102.77 | 108.60 | 829,883 | +3.82(+3.64%) |
Mar 16, 2021 | 102.65 | 104.96 | 102.25 | 104.78 | 555,377 | +1.86(+1.81%) |
Mar 15, 2021 | 99.49 | 103.32 | 99.49 | 102.92 | 844,761 | +3.97(+4.01%) |
Mar 12, 2021 | 97.25 | 100.31 | 97.00 | 98.96 | 629,488 | +2.68(+2.79%) |
Mar 11, 2021 | 93.22 | 96.36 | 93.22 | 96.27 | 533,952 | +3.51(+3.78%) |
Mar 10, 2021 | 93.18 | 94.37 | 92.07 | 92.77 | 521,766 | +0.14(+0.15%) |
Mar 09, 2021 | 95.26 | 95.33 | 92.40 | 92.62 | 585,392 | -1.53(-1.62%) |
Mar 08, 2021 | 93.61 | 95.84 | 93.30 | 94.15 | 474,291 | +1.16(+1.25%) |
Mar 05, 2021 | 93.42 | 93.60 | 89.01 | 92.99 | 495,169 | +1.07(+1.16%) |
Mar 04, 2021 | 94.29 | 95.00 | 89.96 | 91.92 | 645,709 | -1.39(-1.49%) |
Mar 03, 2021 | 98.18 | 98.94 | 93.16 | 93.31 | 594,399 | -5.00(-5.09%) |
Mar 02, 2021 | 97.76 | 98.91 | 95.47 | 98.31 | 429,607 | +0.32(+0.33%) |
Mar 01, 2021 | 97.18 | 98.91 | 96.29 | 97.99 | 506,625 | +2.35(+2.45%) |
Feb 26, 2021 | 95.73 | 97.35 | 94.88 | 95.64 | 472,024 | +0.55(+0.58%) |
Feb 25, 2021 | 94.29 | 95.96 | 92.11 | 95.09 | 432,218 | +0.83(+0.88%) |
Feb 24, 2021 | 89.31 | 94.57 | 88.78 | 94.26 | 763,228 | +5.71(+6.45%) |
Feb 23, 2021 | 91.36 | 93.03 | 88.33 | 88.55 | 660,676 | -4.09(-4.42%) |
Feb 22, 2021 | 92.69 | 94.74 | 92.05 | 92.64 | 488,673 | -0.04(-0.04%) |
Feb 19, 2021 | 94.14 | 94.82 | 91.93 | 92.68 | 577,216 | -0.64(-0.68%) |
Feb 18, 2021 | 93.50 | 93.80 | 89.34 | 93.32 | 612,776 | +0.41(+0.44%) |
Feb 17, 2021 | 94.62 | 94.95 | 92.32 | 92.91 | 388,632 | -1.58(-1.67%) |
Feb 16, 2021 | 94.78 | 95.50 | 94.17 | 94.49 | 298,054 | +0.53(+0.57%) |
Feb 12, 2021 | 94.12 | 96.17 | 93.40 | 93.95 | 216,910 | -0.42(-0.45%) |
Feb 11, 2021 | 93.89 | 94.64 | 92.36 | 94.37 | 274,070 | +0.51(+0.55%) |
Feb 10, 2021 | 93.83 | 94.57 | 91.45 | 93.86 | 365,730 | +0.08(+0.09%) |
Feb 09, 2021 | 93.68 | 95.67 | 92.80 | 93.78 | 598,155 | +0.09(+0.10%) |
Feb 08, 2021 | 95.33 | 95.49 | 91.86 | 93.68 | 356,631 | -1.22(-1.29%) |
Feb 05, 2021 | 93.09 | 95.54 | 92.88 | 94.91 | 311,936 | +2.62(+2.84%) |
Feb 04, 2021 | 89.99 | 92.81 | 89.49 | 92.29 | 340,283 | +3.24(+3.64%) |
Feb 03, 2021 | 87.46 | 89.37 | 87.06 | 89.05 | 456,375 | +2.31(+2.66%) |
Feb 02, 2021 | 87.07 | 89.84 | 86.37 | 86.74 | 413,699 | -1.02(-1.16%) |
Feb 01, 2021 | 88.63 | 89.47 | 87.07 | 87.76 | 360,277 | -0.21(-0.24%) |
Jan 29, 2021 | 90.77 | 92.05 | 87.84 | 87.97 | 415,523 | -0.13(-0.15%) |
Jan 28, 2021 | 87.53 | 89.69 | 85.47 | 88.10 | 652,276 | +0.60(+0.68%) |
Jan 27, 2021 | 91.70 | 94.68 | 87.23 | 87.51 | 607,082 | -6.31(-6.72%) |
Jan 26, 2021 | 95.16 | 95.16 | 91.88 | 93.81 | 315,606 | -0.63(-0.66%) |
Jan 25, 2021 | 93.46 | 97.56 | 93.46 | 94.44 | 343,204 | -0.61(-0.64%) |
Jan 22, 2021 | 92.38 | 95.21 | 91.91 | 95.05 | 437,567 | +1.36(+1.46%) |
Jan 21, 2021 | 96.10 | 96.85 | 93.64 | 93.68 | 448,661 | -2.87(-2.97%) |
Jan 20, 2021 | 94.39 | 96.75 | 94.39 | 96.55 | 289,935 | +2.16(+2.29%) |
Jan 19, 2021 | 93.45 | 97.19 | 93.45 | 94.39 | 425,560 | +1.36(+1.47%) |
Jan 15, 2021 | 90.07 | 93.20 | 89.72 | 93.03 | 277,158 | +2.25(+2.48%) |
Jan 14, 2021 | 89.54 | 91.67 | 89.32 | 90.78 | 240,832 | +1.36(+1.53%) |
Jan 13, 2021 | 91.12 | 91.43 | 89.06 | 89.41 | 244,974 | -2.05(-2.24%) |
Jan 12, 2021 | 90.99 | 91.91 | 90.14 | 91.46 | 226,413 | +0.75(+0.82%) |
Jan 11, 2021 | 90.42 | 91.72 | 90.42 | 90.71 | 234,127 | -0.30(-0.33%) |
Jan 08, 2021 | 90.58 | 91.28 | 90.00 | 91.01 | 246,338 | +0.44(+0.48%) |
Jan 07, 2021 | 90.94 | 90.94 | 89.23 | 90.57 | 278,849 | +0.29(+0.32%) |
Jan 06, 2021 | 87.69 | 90.45 | 86.38 | 90.28 | 446,535 | +3.33(+3.83%) |
Jan 05, 2021 | 85.30 | 87.22 | 85.22 | 86.95 | 279,309 | +1.73(+2.03%) |
Jan 04, 2021 | 86.75 | 87.47 | 84.05 | 85.22 | 337,571 | -1.50(-1.72%) |
Dec 31, 2020 | 86.72 | 86.72 | 86.72 | 394,358 | +0.94(+1.10%) | |
Dec 30, 2020 | 86.36 | 87.25 | 85.58 | 85.78 | 394,358 | -0.07(-0.08%) |
Dec 29, 2020 | 88.55 | 88.55 | 85.22 | 85.84 | 381,242 | -1.95(-2.22%) |
Dec 28, 2020 | 89.85 | 90.79 | 87.62 | 87.79 | 598,642 | -1.15(-1.29%) |
Dec 24, 2020 | 88.09 | 89.36 | 86.91 | 88.94 | 284,327 | +1.39(+1.59%) |
Dec 23, 2020 | 87.70 | 88.12 | 86.63 | 87.55 | 304,361 | +0.12(+0.14%) |
Dec 22, 2020 | 84.08 | 87.45 | 83.46 | 87.43 | 500,390 | +2.88(+3.40%) |
Dec 21, 2020 | 83.98 | 85.27 | 83.07 | 84.55 | 362,448 | -1.28(-1.49%) |
Dec 18, 2020 | 84.99 | 86.52 | 84.81 | 85.83 | 701,028 | +1.13(+1.33%) |
Dec 17, 2020 | 83.60 | 84.71 | 81.96 | 84.70 | 437,850 | +1.48(+1.77%) |
Dec 16, 2020 | 84.79 | 85.18 | 82.92 | 83.23 | 415,512 | -1.09(-1.30%) |
Dec 15, 2020 | 84.06 | 85.21 | 82.82 | 84.32 | 324,433 | +0.37(+0.45%) |
Dec 14, 2020 | 84.92 | 85.39 | 83.46 | 83.94 | 282,876 | +0.41(+0.49%) |
Dec 11, 2020 | 83.16 | 84.09 | 82.06 | 83.53 | 284,006 | -0.45(-0.53%) |
Dec 10, 2020 | 83.90 | 84.05 | 82.71 | 83.98 | 281,266 | -0.37(-0.44%) |
Dec 09, 2020 | 84.13 | 85.86 | 83.56 | 84.36 | 273,074 | +0.76(+0.91%) |
Dec 08, 2020 | 83.50 | 84.29 | 82.16 | 83.60 | 378,921 | -0.54(-0.64%) |
Dec 07, 2020 | 86.27 | 86.62 | 83.52 | 84.14 | 313,670 | -2.48(-2.86%) |
Dec 04, 2020 | 86.41 | 86.78 | 85.07 | 86.62 | 288,608 | -0.04(-0.04%) |
Dec 03, 2020 | 86.32 | 87.24 | 86.24 | 86.65 | 342,311 | -0.25(-0.29%) |
Dec 02, 2020 | 87.31 | 88.08 | 86.35 | 86.91 | 242,804 | -0.82(-0.94%) |
Dec 01, 2020 | 87.22 | 88.75 | 85.69 | 87.73 | 421,096 | +2.14(+2.50%) |
Nov 30, 2020 | 84.71 | 86.07 | 82.99 | 85.59 | 385,253 | +0.25(+0.29%) |
Nov 27, 2020 | 84.78 | 85.41 | 84.01 | 85.34 | 118,870 | +0.54(+0.64%) |
Nov 25, 2020 | 85.65 | 85.65 | 83.32 | 84.80 | 348,121 | -1.09(-1.27%) |
Nov 24, 2020 | 85.38 | 87.30 | 84.77 | 85.89 | 333,782 | +1.54(+1.83%) |
Nov 23, 2020 | 85.84 | 86.95 | 84.25 | 84.34 | 459,996 | -0.55(-0.65%) |
Nov 20, 2020 | 84.16 | 85.52 | 81.66 | 84.89 | 680,229 | +0.47(+0.56%) |
Nov 19, 2020 | 85.74 | 87.93 | 81.92 | 84.42 | 1,783,459 | +3.86(+4.79%) |
Nov 18, 2020 | 81.37 | 83.10 | 79.91 | 80.56 | 755,895 | -0.45(-0.55%) |
Nov 17, 2020 | 81.75 | 81.97 | 79.57 | 81.00 | 421,115 | -0.48(-0.59%) |
Nov 16, 2020 | 78.48 | 81.54 | 78.46 | 81.49 | 573,916 | +3.60(+4.62%) |
Nov 13, 2020 | 76.58 | 79.57 | 76.58 | 77.89 | 657,121 | +0.96(+1.25%) |
Nov 12, 2020 | 78.77 | 79.20 | 76.11 | 76.93 | 382,863 | -2.12(-2.68%) |
Nov 11, 2020 | 78.16 | 79.19 | 76.06 | 79.05 | 442,875 | +1.01(+1.30%) |
Nov 10, 2020 | 76.27 | 78.42 | 73.19 | 78.03 | 822,692 | +2.05(+2.69%) |
Nov 09, 2020 | 82.31 | 85.15 | 75.95 | 75.99 | 835,350 | -2.47(-3.15%) |
Nov 06, 2020 | 74.82 | 78.95 | 74.43 | 78.46 | 657,659 | +3.43(+4.58%) |
Nov 05, 2020 | 77.04 | 78.43 | 74.50 | 75.03 | 474,392 | -1.79(-2.33%) |
Nov 04, 2020 | 76.39 | 78.85 | 75.76 | 76.82 | 299,550 | +0.35(+0.46%) |
Nov 03, 2020 | 75.64 | 77.31 | 74.85 | 76.46 | 389,873 | +1.40(+1.86%) |
Nov 02, 2020 | 75.32 | 75.74 | 73.75 | 75.07 | 330,814 | +0.58(+0.77%) |
Oct 30, 2020 | 75.37 | 76.37 | 73.39 | 74.49 | 495,689 | -1.23(-1.62%) |
Oct 29, 2020 | 76.29 | 76.91 | 74.82 | 75.72 | 377,985 | -0.43(-0.56%) |
Oct 28, 2020 | 77.43 | 77.83 | 76.07 | 76.15 | 360,154 | -2.69(-3.41%) |
Oct 27, 2020 | 79.80 | 80.72 | 77.35 | 78.83 | 383,766 | -1.22(-1.52%) |
Oct 26, 2020 | 81.32 | 82.14 | 79.08 | 80.05 | 434,095 | -1.55(-1.90%) |
Oct 23, 2020 | 82.17 | 82.48 | 80.14 | 81.61 | 392,725 | -0.13(-0.16%) |
Oct 22, 2020 | 80.24 | 82.53 | 79.94 | 81.74 | 358,727 | +1.65(+2.06%) |
Oct 21, 2020 | 80.49 | 80.66 | 78.62 | 80.09 | 296,566 | -0.44(-0.54%) |
Oct 20, 2020 | 80.59 | 82.01 | 79.98 | 80.53 | 450,236 | +0.72(+0.90%) |
Oct 19, 2020 | 81.54 | 82.26 | 79.69 | 79.81 | 413,397 | -1.52(-1.86%) |
Oct 16, 2020 | 80.11 | 82.02 | 79.63 | 81.33 | 530,619 | +1.45(+1.82%) |
Oct 15, 2020 | 77.89 | 79.92 | 77.80 | 79.88 | 375,356 | +1.06(+1.35%) |
Oct 14, 2020 | 79.15 | 79.91 | 78.34 | 78.82 | 344,831 | +0.07(+0.08%) |
Oct 13, 2020 | 78.78 | 80.17 | 78.29 | 78.75 | 337,549 | -0.22(-0.28%) |
Oct 12, 2020 | 78.63 | 79.15 | 77.43 | 78.97 | 448,815 | +0.55(+0.70%) |
Oct 09, 2020 | 78.03 | 78.65 | 77.23 | 78.43 | 318,350 | +1.06(+1.37%) |
Oct 08, 2020 | 77.43 | 77.43 | 75.89 | 77.36 | 313,541 | +0.73(+0.95%) |
Oct 07, 2020 | 76.87 | 78.01 | 76.03 | 76.64 | 432,044 | +0.87(+1.15%) |
Oct 06, 2020 | 78.68 | 79.52 | 75.32 | 75.76 | 527,897 | -2.82(-3.59%) |
Oct 05, 2020 | 77.95 | 79.22 | 77.42 | 78.58 | 527,309 | +0.87(+1.13%) |
Oct 02, 2020 | 73.15 | 78.66 | 73.15 | 77.71 | 993,420 | +2.59(+3.44%) |
Oct 01, 2020 | 74.31 | 75.56 | 73.91 | 75.12 | 559,198 | +1.33(+1.80%) |
Sep 30, 2020 | 73.39 | 74.56 | 73.11 | 73.79 | 555,700 | +0.75(+1.03%) |
Sep 29, 2020 | 74.68 | 74.68 | 72.84 | 73.04 | 674,249 | -2.12(-2.82%) |
Sep 28, 2020 | 75.86 | 76.36 | 74.04 | 75.16 | 527,785 | +0.50(+0.67%) |
Sep 25, 2020 | 74.86 | 75.15 | 73.50 | 74.66 | 469,894 | -0.09(-0.12%) |
Sep 24, 2020 | 75.10 | 77.05 | 74.29 | 74.75 | 407,548 | -0.48(-0.64%) |
Sep 23, 2020 | 77.38 | 78.01 | 75.17 | 75.23 | 388,221 | -2.20(-2.84%) |
Sep 22, 2020 | 76.44 | 77.72 | 75.11 | 77.43 | 691,849 | +0.87(+1.13%) |
Sep 21, 2020 | 73.61 | 76.76 | 72.28 | 76.56 | 646,762 | +1.56(+2.08%) |
Sep 18, 2020 | 76.56 | 78.19 | 74.09 | 75.00 | 863,049 | -1.67(-2.18%) |
Sep 17, 2020 | 74.72 | 76.82 | 74.72 | 76.68 | 548,890 | +0.78(+1.03%) |
Sep 16, 2020 | 78.66 | 78.66 | 75.82 | 75.89 | 717,898 | -2.70(-3.43%) |
Sep 15, 2020 | 79.01 | 80.11 | 78.45 | 78.59 | 480,841 | -0.48(-0.61%) |
Sep 14, 2020 | 77.80 | 79.48 | 77.29 | 79.08 | 410,921 | +2.34(+3.06%) |
Sep 11, 2020 | 79.65 | 79.65 | 74.90 | 76.73 | 801,679 | -2.41(-3.04%) |
Sep 10, 2020 | 78.66 | 82.13 | 78.66 | 79.14 | 696,386 | +0.96(+1.23%) |
Sep 09, 2020 | 76.06 | 78.38 | 75.81 | 78.18 | 416,437 | +2.67(+3.54%) |
Sep 08, 2020 | 76.38 | 78.23 | 75.39 | 75.51 | 543,998 | -2.01(-2.59%) |
Sep 04, 2020 | 78.91 | 79.42 | 75.64 | 77.52 | 385,201 | -0.35(-0.45%) |
Sep 03, 2020 | 79.72 | 80.73 | 77.31 | 77.87 | 543,809 | -2.47(-3.08%) |
Sep 02, 2020 | 80.01 | 81.48 | 78.90 | 80.34 | 596,190 | +0.81(+1.02%) |
Sep 01, 2020 | 76.53 | 79.79 | 75.86 | 79.53 | 647,383 | +2.88(+3.75%) |
Aug 31, 2020 | 78.72 | 78.72 | 76.62 | 76.66 | 558,465 | -2.24(-2.84%) |
Aug 28, 2020 | 78.83 | 79.41 | 78.09 | 78.90 | 366,715 | +0.27(+0.34%) |
Aug 27, 2020 | 78.31 | 79.90 | 78.31 | 78.63 | 526,685 | +0.56(+0.71%) |
Aug 26, 2020 | 78.26 | 79.23 | 77.37 | 78.07 | 459,002 | +0.13(+0.17%) |
Aug 25, 2020 | 78.25 | 79.09 | 76.54 | 77.94 | 469,460 | +0.38(+0.49%) |
Aug 24, 2020 | 77.79 | 78.03 | 76.06 | 77.56 | 409,484 | +0.20(+0.25%) |
Aug 21, 2020 | 75.39 | 78.16 | 75.06 | 77.36 | 548,783 | +2.24(+2.98%) |
Aug 20, 2020 | 74.53 | 76.24 | 74.44 | 75.12 | 422,997 | +0.04(+0.05%) |
Aug 19, 2020 | 75.39 | 76.75 | 74.96 | 75.08 | 399,773 | -0.57(-0.75%) |
Aug 18, 2020 | 75.27 | 76.14 | 74.26 | 75.65 | 437,506 | +0.30(+0.40%) |
Aug 17, 2020 | 75.07 | 76.10 | 73.56 | 75.35 | 509,119 | +0.71(+0.95%) |
Aug 14, 2020 | 73.49 | 74.97 | 72.91 | 74.65 | 620,108 | +1.07(+1.46%) |
Aug 13, 2020 | 72.94 | 74.25 | 72.82 | 73.57 | 401,720 | +0.71(+0.98%) |
Aug 12, 2020 | 74.02 | 74.67 | 72.38 | 72.86 | 742,780 | -0.58(-0.79%) |
Aug 11, 2020 | 73.92 | 75.56 | 71.81 | 73.44 | 908,845 | +0.27(+0.37%) |
Aug 10, 2020 | 76.33 | 76.80 | 72.17 | 73.18 | 1,010,447 | -2.78(-3.66%) |
Aug 07, 2020 | 78.40 | 79.36 | 75.52 | 75.95 | 784,829 | -0.44(-0.57%) |
Aug 06, 2020 | 79.40 | 81.35 | 75.17 | 76.39 | 1,355,711 | -0.47(-0.61%) |
Aug 05, 2020 | 79.67 | 80.06 | 76.25 | 76.86 | 1,009,795 | -1.81(-2.31%) |
Aug 04, 2020 | 75.84 | 79.17 | 75.84 | 78.67 | 542,685 | +2.68(+3.52%) |
Aug 03, 2020 | 76.43 | 77.05 | 74.68 | 76.00 | 455,930 | -0.02(-0.02%) |
Jul 31, 2020 | 74.85 | 76.18 | 74.33 | 76.02 | 447,934 | -0.42(-0.55%) |
Jul 30, 2020 | 76.20 | 77.33 | 75.64 | 76.43 | 395,932 | -0.94(-1.21%) |
Jul 29, 2020 | 75.05 | 77.59 | 75.03 | 77.37 | 635,998 | +3.35(+4.53%) |
Jul 28, 2020 | 76.07 | 76.72 | 73.86 | 74.02 | 591,492 | -2.09(-2.75%) |
Jul 27, 2020 | 73.75 | 76.22 | 73.28 | 76.11 | 714,506 | +2.70(+3.68%) |
Jul 24, 2020 | 71.62 | 73.96 | 70.71 | 73.41 | 499,888 | +1.65(+2.30%) |
Jul 23, 2020 | 71.81 | 73.27 | 70.77 | 71.76 | 339,605 | -0.31(-0.44%) |
Jul 22, 2020 | 70.10 | 73.02 | 70.10 | 72.07 | 568,489 | +1.64(+2.33%) |
Jul 21, 2020 | 72.42 | 72.48 | 70.23 | 70.44 | 403,892 | -1.19(-1.67%) |
Jul 20, 2020 | 71.43 | 71.91 | 70.08 | 71.63 | 249,435 | -0.06(-0.09%) |
Jul 17, 2020 | 71.21 | 71.92 | 70.08 | 71.69 | 335,275 | +0.63(+0.89%) |
Jul 16, 2020 | 70.83 | 71.76 | 69.89 | 71.06 | 261,132 | -0.82(-1.15%) |
Jul 15, 2020 | 69.09 | 72.09 | 68.69 | 71.89 | 636,081 | +4.31(+6.37%) |
Jul 14, 2020 | 66.57 | 67.74 | 65.45 | 67.58 | 342,153 | +0.94(+1.40%) |
Jul 13, 2020 | 68.92 | 70.25 | 66.52 | 66.65 | 413,418 | -1.59(-2.33%) |
Jul 10, 2020 | 68.18 | 68.83 | 67.53 | 68.24 | 339,380 | -0.61(-0.89%) |
Jul 09, 2020 | 70.14 | 70.31 | 67.23 | 68.85 | 451,770 | +0.09(+0.13%) |
Jul 08, 2020 | 68.79 | 70.10 | 68.16 | 68.76 | 351,025 | -0.24(-0.35%) |
Jul 07, 2020 | 69.15 | 70.47 | 68.75 | 69.00 | 396,965 | -1.17(-1.66%) |
Jul 06, 2020 | 69.27 | 70.25 | 68.08 | 70.17 | 468,877 | +2.00(+2.93%) |
Jul 02, 2020 | 70.29 | 70.46 | 67.92 | 68.17 | 468,348 | -1.18(-1.70%) |
Jul 01, 2020 | 68.44 | 69.94 | 67.20 | 69.34 | 457,440 | +0.75(+1.09%) |
Jun 30, 2020 | 67.58 | 68.85 | 66.82 | 68.59 | 434,289 | +0.49(+0.72%) |
Jun 29, 2020 | 65.32 | 68.59 | 64.31 | 68.10 | 758,060 | +3.44(+5.33%) |
Jun 26, 2020 | 64.81 | 65.29 | 62.33 | 64.66 | 879,018 | -0.01(-0.01%) |
Jun 25, 2020 | 64.61 | 66.35 | 63.92 | 64.67 | 556,224 | -1.40(-2.12%) |
Jun 24, 2020 | 65.98 | 67.12 | 63.98 | 66.07 | 501,874 | -1.44(-2.13%) |
Jun 23, 2020 | 66.53 | 68.02 | 66.09 | 67.50 | 389,324 | +1.21(+1.83%) |
Jun 22, 2020 | 64.84 | 66.53 | 64.15 | 66.29 | 345,777 | +0.99(+1.52%) |
Jun 19, 2020 | 67.79 | 68.54 | 65.05 | 65.30 | 774,460 | -1.63(-2.43%) |
Jun 18, 2020 | 68.66 | 68.66 | 66.00 | 66.93 | 473,629 | +0.79(+1.19%) |
Jun 17, 2020 | 67.42 | 67.90 | 65.81 | 66.14 | 633,714 | -1.63(-2.40%) |
Jun 16, 2020 | 69.44 | 70.82 | 67.00 | 67.77 | 710,400 | +0.19(+0.27%) |
Jun 15, 2020 | 63.73 | 68.19 | 63.73 | 67.58 | 671,435 | +1.89(+2.87%) |
Jun 12, 2020 | 67.53 | 67.60 | 63.07 | 65.70 | 713,648 | +0.81(+1.26%) |
Jun 11, 2020 | 66.82 | 68.19 | 64.09 | 64.88 | 1,085,571 | -0.88(-1.34%) |
Jun 10, 2020 | 66.06 | 66.91 | 64.20 | 65.76 | 567,993 | -0.44(-0.66%) |
Jun 09, 2020 | 65.67 | 68.52 | 64.44 | 66.20 | 593,955 | -0.99(-1.47%) |
Jun 08, 2020 | 68.85 | 69.01 | 65.57 | 67.19 | 509,466 | -0.31(-0.45%) |
Jun 05, 2020 | 65.87 | 68.93 | 65.51 | 67.49 | 1,107,575 | +4.11(+6.49%) |
Jun 04, 2020 | 64.07 | 65.07 | 63.07 | 63.38 | 628,490 | -1.13(-1.75%) |
Jun 03, 2020 | 63.35 | 65.84 | 63.35 | 64.51 | 649,094 | +1.83(+2.92%) |
Jun 02, 2020 | 63.49 | 64.00 | 62.27 | 62.68 | 634,534 | +0.06(+0.09%) |
Jun 01, 2020 | 63.10 | 64.39 | 61.89 | 62.62 | 804,996 | +0.57(+0.93%) |
May 29, 2020 | 62.03 | 63.32 | 61.51 | 62.05 | 658,129 | -0.62(-0.99%) |
May 28, 2020 | 64.51 | 64.51 | 62.26 | 62.67 | 671,311 | -0.98(-1.54%) |
May 27, 2020 | 61.57 | 64.27 | 60.02 | 63.65 | 1,149,712 | +3.18(+5.27%) |
May 26, 2020 | 63.46 | 63.46 | 60.24 | 60.46 | 682,987 | -1.09(-1.77%) |
May 22, 2020 | 61.52 | 62.17 | 60.69 | 61.56 | 394,035 | -0.32(-0.52%) |
May 21, 2020 | 60.14 | 62.58 | 59.95 | 61.88 | 794,571 | +1.35(+2.23%) |
May 20, 2020 | 60.69 | 60.74 | 58.77 | 60.53 | 715,932 | +1.56(+2.64%) |
May 19, 2020 | 58.66 | 60.71 | 56.47 | 58.97 | 1,079,546 | -0.08(-0.14%) |
May 18, 2020 | 64.69 | 64.70 | 59.00 | 59.06 | 1,252,297 | -2.37(-3.86%) |
May 15, 2020 | 61.08 | 63.49 | 60.53 | 61.43 | 1,374,154 | +0.81(+1.34%) |
May 14, 2020 | 56.47 | 63.12 | 56.04 | 60.61 | 2,704,552 | +1.63(+2.76%) |
May 13, 2020 | 60.12 | 61.88 | 56.97 | 58.98 | 1,613,672 | -1.96(-3.22%) |
May 12, 2020 | 64.03 | 65.44 | 60.87 | 60.95 | 1,062,650 | -2.22(-3.52%) |
May 11, 2020 | 59.36 | 63.48 | 59.36 | 63.17 | 1,294,454 | +2.37(+3.90%) |
May 08, 2020 | 61.38 | 61.43 | 59.25 | 60.80 | 796,495 | +0.65(+1.08%) |
May 07, 2020 | 59.95 | 60.58 | 58.27 | 60.15 | 840,981 | +0.89(+1.50%) |
May 06, 2020 | 55.64 | 60.36 | 55.19 | 59.26 | 1,419,069 | +4.20(+7.63%) |
May 05, 2020 | 57.01 | 57.14 | 53.58 | 55.06 | 1,068,685 | -0.81(-1.46%) |
May 04, 2020 | 52.88 | 56.29 | 52.33 | 55.87 | 710,969 | +0.68(+1.22%) |