Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 100.92 | 104.03 | 99.83 | 103.75 | 2,270,475 | +2.87(+2.84%) |
Jun 29, 2021 | 100.34 | 102.20 | 100.18 | 100.88 | 3,465,702 | +0.34(+0.34%) |
Jun 28, 2021 | 102.26 | 102.26 | 98.40 | 100.54 | 2,736,845 | -1.89(-1.85%) |
Jun 25, 2021 | 104.71 | 105.02 | 100.26 | 102.43 | 27,148,294 | -2.30(-2.20%) |
Jun 24, 2021 | 104.67 | 106.31 | 104.26 | 104.73 | 2,076,358 | +1.51(+1.46%) |
Jun 23, 2021 | 104.40 | 105.75 | 102.05 | 103.22 | 2,507,594 | -1.09(-1.04%) |
Jun 22, 2021 | 103.64 | 106.49 | 102.03 | 104.31 | 3,973,279 | +0.49(+0.47%) |
Jun 21, 2021 | 101.83 | 103.96 | 99.78 | 103.82 | 3,154,845 | +3.76(+3.76%) |
Jun 18, 2021 | 100.86 | 103.43 | 99.48 | 100.06 | 4,759,352 | -3.77(-3.63%) |
Jun 17, 2021 | 105.81 | 107.43 | 101.51 | 103.83 | 3,644,673 | -3.26(-3.04%) |
Jun 16, 2021 | 105.22 | 107.75 | 104.99 | 107.09 | 2,579,483 | +0.59(+0.55%) |
Jun 15, 2021 | 105.93 | 107.86 | 104.88 | 106.50 | 2,217,710 | -0.12(-0.11%) |
Jun 14, 2021 | 109.50 | 110.47 | 106.26 | 106.62 | 2,511,640 | -3.69(-3.35%) |
Jun 11, 2021 | 111.19 | 112.19 | 110.02 | 110.31 | 1,544,005 | -1.09(-0.98%) |
Jun 10, 2021 | 110.84 | 112.86 | 109.04 | 111.40 | 2,375,628 | +0.57(+0.51%) |
Jun 09, 2021 | 111.91 | 112.34 | 109.00 | 110.83 | 1,845,652 | -0.87(-0.78%) |
Jun 08, 2021 | 111.67 | 112.74 | 110.09 | 111.70 | 2,696,505 | +1.10(+0.99%) |
Jun 07, 2021 | 112.19 | 113.46 | 109.46 | 110.60 | 2,803,500 | -0.04(-0.04%) |
Jun 04, 2021 | 109.99 | 111.32 | 109.06 | 110.64 | 2,823,941 | +1.07(+0.98%) |
Jun 03, 2021 | 108.16 | 109.96 | 106.49 | 109.57 | 1,913,228 | -0.13(-0.12%) |
Jun 02, 2021 | 109.82 | 110.13 | 108.00 | 109.70 | 2,115,503 | +0.15(+0.14%) |
Jun 01, 2021 | 107.68 | 110.48 | 107.33 | 109.55 | 2,469,046 | +2.10(+1.95%) |
May 28, 2021 | 107.82 | 108.27 | 105.02 | 107.45 | 1,835,212 | -0.48(-0.44%) |
May 27, 2021 | 107.65 | 109.19 | 105.50 | 107.93 | 13,307,841 | +1.33(+1.25%) |
May 26, 2021 | 108.20 | 109.19 | 106.25 | 106.60 | 2,871,141 | -0.46(-0.43%) |
May 25, 2021 | 106.00 | 107.77 | 104.62 | 107.06 | 4,331,267 | +1.98(+1.88%) |
May 24, 2021 | 101.42 | 106.31 | 100.31 | 105.08 | 4,334,702 | +4.88(+4.87%) |
May 21, 2021 | 101.28 | 102.41 | 99.78 | 100.20 | 2,380,306 | -0.39(-0.39%) |
May 20, 2021 | 96.96 | 101.11 | 95.93 | 100.59 | 3,410,631 | +4.09(+4.24%) |
May 19, 2021 | 97.12 | 98.45 | 95.25 | 96.50 | 2,472,752 | -3.65(-3.64%) |
May 18, 2021 | 100.72 | 103.84 | 99.82 | 100.15 | 2,923,445 | -0.22(-0.22%) |
May 17, 2021 | 97.61 | 100.61 | 95.85 | 100.37 | 2,926,109 | +1.76(+1.78%) |
May 14, 2021 | 95.08 | 100.04 | 95.08 | 98.61 | 2,591,543 | +4.24(+4.49%) |
May 13, 2021 | 92.80 | 96.39 | 90.28 | 94.37 | 4,040,329 | +1.96(+2.12%) |
May 12, 2021 | 99.29 | 102.18 | 91.74 | 92.41 | 4,389,265 | -8.36(-8.30%) |
May 11, 2021 | 100.58 | 103.54 | 97.41 | 100.77 | 3,812,418 | -3.91(-3.74%) |
May 10, 2021 | 106.42 | 106.85 | 103.22 | 104.68 | 2,665,997 | -1.07(-1.01%) |
May 07, 2021 | 101.94 | 105.88 | 101.47 | 105.75 | 2,949,479 | +3.53(+3.45%) |
May 06, 2021 | 102.95 | 103.88 | 99.45 | 102.22 | 3,586,823 | -0.76(-0.74%) |
May 05, 2021 | 104.38 | 105.50 | 100.14 | 102.98 | 6,277,983 | +7.45(+7.80%) |
May 04, 2021 | 94.83 | 95.80 | 90.90 | 95.53 | 4,568,691 | -1.38(-1.42%) |
May 03, 2021 | 98.68 | 98.96 | 96.44 | 96.91 | 1,967,604 | -0.93(-0.95%) |
Apr 30, 2021 | 98.19 | 99.55 | 96.60 | 97.84 | 1,772,400 | -1.63(-1.64%) |
Apr 29, 2021 | 103.25 | 103.40 | 98.00 | 99.47 | 2,782,254 | -3.13(-3.05%) |
Apr 28, 2021 | 103.13 | 104.48 | 101.57 | 102.60 | 5,494,400 | +0.83(+0.82%) |
Apr 27, 2021 | 98.88 | 102.14 | 98.35 | 101.77 | 4,323,776 | +4.79(+4.94%) |
Apr 26, 2021 | 96.43 | 98.26 | 95.46 | 96.98 | 1,623,271 | +1.24(+1.30%) |
Apr 23, 2021 | 94.83 | 96.04 | 94.00 | 95.74 | 1,489,500 | +1.62(+1.72%) |
Apr 22, 2021 | 93.90 | 96.69 | 93.14 | 94.12 | 2,212,456 | -0.16(-0.17%) |
Apr 21, 2021 | 88.40 | 94.36 | 87.80 | 94.28 | 2,303,037 | +4.40(+4.90%) |
Apr 20, 2021 | 90.75 | 92.07 | 85.92 | 89.88 | 3,411,052 | +1.13(+1.27%) |
Apr 19, 2021 | 92.61 | 93.03 | 87.98 | 88.75 | 3,229,436 | -4.89(-5.22%) |
Apr 16, 2021 | 93.55 | 96.20 | 92.06 | 93.64 | 2,554,900 | +0.48(+0.52%) |
Apr 15, 2021 | 93.50 | 94.00 | 91.61 | 93.16 | 1,799,458 | -0.11(-0.12%) |
Apr 14, 2021 | 95.84 | 97.97 | 92.76 | 93.27 | 1,864,714 | -2.46(-2.57%) |
Apr 13, 2021 | 94.28 | 95.78 | 90.50 | 95.73 | 2,442,060 | +1.40(+1.48%) |
Apr 12, 2021 | 96.10 | 96.10 | 92.16 | 94.33 | 3,067,711 | -2.00(-2.08%) |
Apr 09, 2021 | 94.86 | 96.65 | 93.40 | 96.33 | 2,116,400 | +0.18(+0.19%) |
Apr 08, 2021 | 92.79 | 97.65 | 91.57 | 96.15 | 3,606,013 | +3.56(+3.84%) |
Apr 07, 2021 | 93.35 | 94.09 | 91.61 | 92.59 | 2,021,321 | +0.09(+0.10%) |
Apr 06, 2021 | 90.86 | 94.68 | 90.43 | 92.50 | 2,660,607 | +2.32(+2.57%) |
Apr 05, 2021 | 92.67 | 93.58 | 90.07 | 90.18 | 3,253,099 | +1.24(+1.39%) |
Apr 01, 2021 | 88.54 | 89.55 | 86.41 | 88.94 | 2,785,900 | +1.49(+1.70%) |
Mar 31, 2021 | 87.52 | 88.83 | 85.98 | 87.45 | 2,414,210 | +0.32(+0.37%) |
Mar 30, 2021 | 82.21 | 87.59 | 81.76 | 87.13 | 3,319,958 | +4.69(+5.69%) |
Mar 29, 2021 | 86.00 | 87.32 | 82.02 | 82.44 | 2,348,956 | -5.09(-5.82%) |
Mar 26, 2021 | 88.01 | 88.81 | 84.11 | 87.53 | 2,545,000 | +0.59(+0.68%) |
Mar 25, 2021 | 80.16 | 87.62 | 79.91 | 86.94 | 4,447,314 | +4.04(+4.87%) |
Mar 24, 2021 | 85.88 | 88.40 | 82.66 | 82.90 | 3,471,676 | -1.69(-2.00%) |
Mar 23, 2021 | 86.82 | 88.32 | 83.86 | 84.59 | 4,596,371 | -3.88(-4.39%) |
Mar 22, 2021 | 89.00 | 89.89 | 86.07 | 88.47 | 5,292,401 | -0.85(-0.95%) |
Mar 19, 2021 | 91.50 | 92.19 | 88.98 | 89.32 | 45,667,200 | -1.28(-1.41%) |
Mar 18, 2021 | 95.07 | 95.30 | 90.48 | 90.60 | 4,852,256 | -5.44(-5.66%) |
Mar 17, 2021 | 94.42 | 96.53 | 92.41 | 96.04 | 4,047,830 | +0.24(+0.25%) |
Mar 16, 2021 | 101.40 | 101.40 | 93.57 | 95.80 | 4,951,704 | -5.40(-5.34%) |
Mar 15, 2021 | 104.17 | 106.20 | 99.29 | 101.20 | 4,263,660 | +0.58(+0.58%) |
Mar 12, 2021 | 99.69 | 101.84 | 99.00 | 100.62 | 1,451,400 | -0.13(-0.13%) |
Mar 11, 2021 | 99.99 | 103.65 | 98.70 | 100.75 | 2,986,981 | +2.36(+2.40%) |
Mar 10, 2021 | 94.05 | 98.84 | 93.67 | 98.39 | 2,888,982 | +4.61(+4.92%) |
Mar 09, 2021 | 97.50 | 97.95 | 93.27 | 93.78 | 2,361,276 | -1.29(-1.36%) |
Mar 08, 2021 | 94.97 | 97.55 | 93.25 | 95.07 | 2,036,454 | +1.76(+1.89%) |
Mar 05, 2021 | 91.82 | 93.84 | 83.92 | 93.31 | 3,143,100 | +2.49(+2.74%) |
Mar 04, 2021 | 96.00 | 96.08 | 86.82 | 90.82 | 3,278,408 | -4.74(-4.96%) |
Mar 03, 2021 | 95.24 | 98.16 | 93.64 | 95.56 | 3,238,576 | +2.58(+2.77%) |
Mar 02, 2021 | 93.63 | 95.15 | 92.51 | 92.98 | 1,593,449 | -1.08(-1.15%) |
Mar 01, 2021 | 96.00 | 96.83 | 93.17 | 94.06 | 2,808,231 | +0.62(+0.66%) |
Feb 26, 2021 | 89.45 | 94.43 | 88.07 | 93.44 | 5,535,800 | +8.30(+9.75%) |
Feb 25, 2021 | 89.60 | 90.26 | 84.37 | 85.14 | 2,516,747 | -4.67(-5.20%) |
Feb 24, 2021 | 86.83 | 89.99 | 84.16 | 89.81 | 2,067,737 | +4.04(+4.71%) |
Feb 23, 2021 | 83.70 | 86.81 | 81.69 | 85.77 | 2,179,562 | +1.06(+1.25%) |
Feb 22, 2021 | 83.40 | 89.11 | 83.04 | 84.71 | 2,353,928 | +1.55(+1.86%) |
Feb 19, 2021 | 79.87 | 83.87 | 79.39 | 83.16 | 2,026,000 | +3.89(+4.91%) |
Feb 18, 2021 | 77.65 | 80.06 | 77.07 | 79.27 | 937,918 | +0.66(+0.84%) |
Feb 17, 2021 | 77.35 | 79.24 | 75.45 | 78.61 | 1,930,793 | +0.27(+0.34%) |
Feb 16, 2021 | 81.00 | 81.12 | 78.27 | 78.34 | 1,484,777 | -1.90(-2.37%) |
Feb 12, 2021 | 77.79 | 80.73 | 77.63 | 80.24 | 1,960,200 | +1.77(+2.26%) |
Feb 11, 2021 | 79.75 | 80.30 | 77.02 | 78.47 | 1,274,165 | -1.14(-1.43%) |
Feb 10, 2021 | 81.85 | 82.39 | 79.30 | 79.61 | 1,384,723 | -1.96(-2.40%) |
Feb 09, 2021 | 82.12 | 83.93 | 80.62 | 81.57 | 1,057,931 | -1.28(-1.54%) |
Feb 08, 2021 | 83.47 | 83.96 | 80.19 | 82.85 | 1,287,719 | -0.03(-0.04%) |
Feb 05, 2021 | 81.02 | 83.97 | 80.37 | 82.88 | 2,466,000 | +3.40(+4.28%) |
Feb 04, 2021 | 77.89 | 80.15 | 77.32 | 79.48 | 1,601,325 | +2.73(+3.56%) |
Feb 03, 2021 | 76.01 | 78.45 | 74.78 | 76.75 | 1,594,057 | +0.75(+0.99%) |
Feb 02, 2021 | 72.25 | 76.39 | 71.68 | 76.00 | 1,733,588 | +5.20(+7.34%) |
Feb 01, 2021 | 70.67 | 72.25 | 69.90 | 70.80 | 2,021,112 | +0.41(+0.58%) |
Jan 29, 2021 | 72.93 | 73.50 | 68.77 | 70.39 | 2,602,300 | -3.35(-4.54%) |
Jan 28, 2021 | 68.00 | 74.89 | 68.00 | 73.74 | 3,366,633 | +6.87(+10.27%) |
Jan 27, 2021 | 71.77 | 72.30 | 66.34 | 66.87 | 4,585,845 | -7.49(-10.07%) |
Jan 26, 2021 | 78.85 | 80.65 | 74.15 | 74.36 | 2,136,462 | -4.04(-5.15%) |
Jan 25, 2021 | 79.32 | 79.53 | 75.99 | 78.40 | 1,923,382 | -1.13(-1.42%) |
Jan 22, 2021 | 79.75 | 81.57 | 78.68 | 79.53 | 1,803,400 | -1.19(-1.47%) |
Jan 21, 2021 | 80.22 | 81.43 | 78.34 | 80.72 | 1,977,454 | +0.67(+0.84%) |
Jan 20, 2021 | 80.40 | 82.34 | 79.62 | 80.05 | 2,292,362 | -0.62(-0.77%) |
Jan 19, 2021 | 80.18 | 82.15 | 79.05 | 80.67 | 3,723,718 | +0.67(+0.84%) |
Jan 15, 2021 | 77.30 | 80.10 | 76.22 | 80.00 | 2,902,100 | +1.84(+2.35%) |
Jan 14, 2021 | 77.46 | 79.47 | 77.33 | 78.16 | 2,028,719 | +1.64(+2.14%) |
Jan 13, 2021 | 78.50 | 78.96 | 76.06 | 76.52 | 2,049,948 | -2.56(-3.24%) |
Jan 12, 2021 | 78.80 | 80.69 | 77.61 | 79.08 | 1,838,600 | +0.81(+1.03%) |
Jan 11, 2021 | 77.28 | 79.65 | 76.82 | 78.27 | 1,467,927 | -0.53(-0.67%) |
Jan 08, 2021 | 77.85 | 79.50 | 77.45 | 78.80 | 3,305,300 | +0.74(+0.95%) |
Jan 07, 2021 | 77.30 | 80.00 | 76.52 | 78.06 | 3,028,290 | +1.82(+2.39%) |
Jan 06, 2021 | 75.96 | 78.00 | 74.65 | 76.24 | 3,364,233 | +1.47(+1.97%) |
Jan 05, 2021 | 71.54 | 75.50 | 71.53 | 74.77 | 1,748,852 | +3.17(+4.43%) |
Jan 04, 2021 | 74.62 | 75.44 | 71.05 | 71.60 | 2,446,750 | -2.67(-3.59%) |
Dec 31, 2020 | 74.27 | 74.27 | 74.27 | 1,200,832 | +0.58(+0.79%) | |
Dec 30, 2020 | 73.33 | 74.24 | 72.38 | 73.69 | 1,200,832 | +0.32(+0.44%) |
Dec 29, 2020 | 74.16 | 74.78 | 72.14 | 73.37 | 1,318,926 | -0.27(-0.37%) |
Dec 28, 2020 | 76.48 | 77.00 | 73.42 | 73.64 | 1,524,310 | -2.20(-2.90%) |
Dec 24, 2020 | 76.23 | 77.20 | 75.31 | 75.84 | 685,400 | -0.84(-1.10%) |
Dec 23, 2020 | 74.64 | 77.45 | 74.64 | 76.68 | 1,050,164 | +2.37(+3.19%) |
Dec 22, 2020 | 73.95 | 74.69 | 71.56 | 74.31 | 1,484,610 | +0.48(+0.65%) |
Dec 21, 2020 | 73.28 | 74.94 | 71.21 | 73.83 | 2,116,986 | -1.61(-2.13%) |
Dec 18, 2020 | 77.42 | 78.16 | 74.63 | 75.44 | 6,965,700 | -1.62(-2.10%) |
Dec 17, 2020 | 76.03 | 77.42 | 75.76 | 77.06 | 2,004,012 | +1.22(+1.61%) |
Dec 16, 2020 | 74.63 | 76.28 | 73.88 | 75.84 | 1,662,939 | +0.60(+0.80%) |
Dec 15, 2020 | 72.86 | 75.52 | 71.82 | 75.24 | 1,901,194 | +3.43(+4.78%) |
Dec 14, 2020 | 71.68 | 73.16 | 70.83 | 71.81 | 1,951,955 | +1.91(+2.73%) |
Dec 11, 2020 | 71.65 | 72.44 | 69.48 | 69.90 | 1,359,500 | -1.23(-1.73%) |
Dec 10, 2020 | 70.72 | 72.60 | 69.29 | 71.13 | 1,859,404 | -0.65(-0.91%) |
Dec 09, 2020 | 75.27 | 75.75 | 70.87 | 71.78 | 2,867,814 | -3.49(-4.64%) |
Dec 08, 2020 | 74.03 | 76.42 | 74.03 | 75.27 | 3,928,147 | +0.41(+0.55%) |
Dec 07, 2020 | 73.80 | 74.95 | 73.31 | 74.86 | 1,824,266 | +1.02(+1.38%) |
Dec 04, 2020 | 71.80 | 73.90 | 71.00 | 73.84 | 2,891,000 | +2.71(+3.81%) |
Dec 03, 2020 | 68.94 | 71.72 | 68.11 | 71.13 | 2,801,941 | +2.63(+3.84%) |
Dec 02, 2020 | 67.88 | 69.48 | 65.89 | 68.50 | 1,971,150 | +0.66(+0.97%) |
Dec 01, 2020 | 69.79 | 69.85 | 67.10 | 67.84 | 2,388,439 | -0.28(-0.41%) |
Nov 30, 2020 | 69.69 | 69.76 | 66.72 | 68.12 | 2,023,173 | -1.98(-2.82%) |
Nov 27, 2020 | 69.72 | 71.02 | 69.28 | 70.10 | 1,244,500 | +0.73(+1.05%) |
Nov 25, 2020 | 67.24 | 69.55 | 66.85 | 69.37 | 3,512,400 | -0.73(-1.04%) |
Nov 24, 2020 | 68.00 | 71.65 | 67.69 | 70.10 | 4,820,956 | +3.20(+4.78%) |
Nov 23, 2020 | 64.29 | 67.16 | 63.07 | 66.90 | 3,526,476 | +2.89(+4.51%) |
Nov 20, 2020 | 64.79 | 66.12 | 63.82 | 64.01 | 1,920,400 | -1.72(-2.62%) |
Nov 19, 2020 | 64.15 | 66.22 | 62.52 | 65.73 | 2,952,206 | +1.93(+3.03%) |
Nov 18, 2020 | 64.52 | 66.13 | 63.08 | 63.80 | 3,750,764 | +0.07(+0.11%) |
Nov 17, 2020 | 62.34 | 64.21 | 61.51 | 63.73 | 2,327,626 | +0.54(+0.85%) |
Nov 16, 2020 | 64.05 | 64.05 | 61.01 | 63.19 | 3,730,679 | +1.81(+2.95%) |
Nov 13, 2020 | 59.60 | 61.86 | 58.83 | 61.38 | 2,703,100 | +3.60(+6.23%) |
Nov 12, 2020 | 57.40 | 60.94 | 57.12 | 57.78 | 2,888,886 | -1.19(-2.02%) |
Nov 11, 2020 | 60.44 | 60.78 | 56.76 | 58.97 | 3,875,609 | -1.31(-2.17%) |
Nov 10, 2020 | 62.80 | 64.79 | 60.10 | 60.28 | 5,708,180 | -2.80(-4.44%) |
Nov 09, 2020 | 64.74 | 74.92 | 60.73 | 63.08 | 8,330,282 | +6.19(+10.88%) |
Nov 06, 2020 | 54.95 | 58.56 | 54.04 | 56.89 | 4,497,500 | +0.76(+1.35%) |
Nov 05, 2020 | 53.28 | 56.39 | 53.28 | 56.13 | 5,009,295 | +3.93(+7.53%) |
Nov 04, 2020 | 50.99 | 52.82 | 49.28 | 52.20 | 3,042,108 | +2.09(+4.17%) |
Nov 03, 2020 | 47.52 | 50.67 | 47.27 | 50.11 | 3,272,775 | +3.45(+7.39%) |
Nov 02, 2020 | 45.55 | 46.85 | 44.57 | 46.66 | 2,937,221 | +1.84(+4.11%) |
Oct 30, 2020 | 45.49 | 46.35 | 43.07 | 44.82 | 3,456,100 | -1.28(-2.78%) |
Oct 29, 2020 | 46.00 | 47.38 | 45.28 | 46.10 | 3,482,529 | +0.84(+1.86%) |
Oct 28, 2020 | 46.34 | 48.15 | 45.14 | 45.26 | 4,456,189 | -3.21(-6.62%) |
Oct 27, 2020 | 52.04 | 52.76 | 46.87 | 48.47 | 4,482,723 | -3.29(-6.36%) |
Oct 26, 2020 | 53.49 | 55.09 | 50.65 | 51.76 | 2,819,836 | -2.93(-5.36%) |
Oct 23, 2020 | 54.29 | 54.93 | 52.62 | 54.69 | 2,547,000 | +0.56(+1.03%) |
Oct 22, 2020 | 53.03 | 54.25 | 52.26 | 54.13 | 1,856,475 | +1.68(+3.20%) |
Oct 21, 2020 | 54.31 | 54.96 | 52.43 | 52.45 | 2,264,383 | -2.02(-3.71%) |
Oct 20, 2020 | 53.57 | 55.42 | 52.95 | 54.47 | 2,159,553 | +1.05(+1.97%) |
Oct 19, 2020 | 54.98 | 55.34 | 53.24 | 53.42 | 2,026,625 | -1.55(-2.82%) |
Oct 16, 2020 | 56.33 | 56.50 | 54.43 | 54.97 | 2,533,500 | -0.63(-1.13%) |
Oct 15, 2020 | 54.47 | 55.80 | 53.71 | 55.60 | 2,345,764 | +0.27(+0.49%) |
Oct 14, 2020 | 55.64 | 56.88 | 55.21 | 55.33 | 2,577,923 | -0.12(-0.22%) |
Oct 13, 2020 | 53.62 | 55.61 | 52.59 | 55.45 | 3,943,245 | +1.50(+2.78%) |
Oct 12, 2020 | 53.06 | 54.06 | 52.35 | 53.95 | 2,611,220 | +1.60(+3.06%) |
Oct 09, 2020 | 55.02 | 55.73 | 52.01 | 52.35 | 4,440,700 | -2.39(-4.37%) |
Oct 08, 2020 | 56.50 | 56.97 | 54.63 | 54.74 | 3,047,620 | -1.00(-1.79%) |
Oct 07, 2020 | 55.69 | 56.48 | 54.60 | 55.74 | 4,211,559 | +0.74(+1.35%) |
Oct 06, 2020 | 57.40 | 57.70 | 54.87 | 55.00 | 5,769,500 | -2.07(-3.63%) |
Oct 05, 2020 | 57.71 | 58.00 | 55.15 | 57.07 | 4,140,292 | +0.24(+0.42%) |
Oct 02, 2020 | 54.62 | 58.00 | 54.42 | 56.83 | 8,870,400 | -0.27(-0.47%) |
Oct 01, 2020 | 56.44 | 57.55 | 55.07 | 57.10 | 7,294,880 | +1.04(+1.86%) |
Sep 30, 2020 | 55.90 | 57.97 | 54.63 | 56.06 | 22,245,332 | +1.57(+2.88%) |
Sep 29, 2020 | 56.29 | 57.40 | 53.53 | 54.49 | 23,779,544 | -3.72(-6.39%) |
Sep 28, 2020 | 58.38 | 59.73 | 55.23 | 58.21 | 6,627,755 | +1.14(+2.00%) |
Sep 25, 2020 | 54.85 | 57.61 | 54.26 | 57.07 | 4,517,700 | +4.20(+7.94%) |
Sep 24, 2020 | 54.15 | 54.92 | 52.38 | 52.87 | 2,960,645 | -1.99(-3.63%) |
Sep 23, 2020 | 57.80 | 59.11 | 54.77 | 54.86 | 2,974,530 | -3.27(-5.63%) |
Sep 22, 2020 | 55.88 | 58.57 | 55.20 | 58.13 | 4,304,138 | +3.70(+6.80%) |
Sep 21, 2020 | 53.61 | 54.81 | 51.53 | 54.43 | 4,604,657 | -1.77(-3.15%) |
Sep 18, 2020 | 56.02 | 56.80 | 54.57 | 56.20 | 4,195,400 | +0.80(+1.44%) |
Sep 17, 2020 | 54.51 | 57.39 | 54.27 | 55.40 | 3,720,655 | -0.54(-0.97%) |
Sep 16, 2020 | 59.29 | 60.08 | 55.16 | 55.94 | 5,096,983 | -3.04(-5.15%) |
Sep 15, 2020 | 55.47 | 59.42 | 55.41 | 58.98 | 6,141,533 | +3.59(+6.48%) |
Sep 14, 2020 | 50.53 | 56.26 | 50.53 | 55.39 | 9,924,827 | +5.28(+10.54%) |
Sep 11, 2020 | 51.19 | 51.72 | 48.90 | 50.11 | 2,733,100 | -0.63(-1.24%) |
Sep 10, 2020 | 50.62 | 53.21 | 50.58 | 50.74 | 4,032,821 | +0.46(+0.91%) |
Sep 09, 2020 | 50.41 | 50.93 | 48.35 | 50.28 | 2,779,363 | +0.34(+0.68%) |
Sep 08, 2020 | 48.55 | 51.94 | 47.60 | 49.94 | 3,433,732 | +0.13(+0.26%) |
Sep 04, 2020 | 48.07 | 50.25 | 46.06 | 49.81 | 3,673,200 | +2.19(+4.60%) |
Sep 03, 2020 | 48.56 | 50.10 | 46.83 | 47.62 | 4,539,577 | -1.05(-2.16%) |
Sep 02, 2020 | 46.93 | 49.10 | 46.65 | 48.67 | 2,975,507 | +1.81(+3.86%) |
Sep 01, 2020 | 45.85 | 48.00 | 45.36 | 46.86 | 3,978,382 | +1.06(+2.31%) |
Aug 31, 2020 | 49.06 | 49.11 | 45.78 | 45.80 | 4,152,140 | -3.25(-6.63%) |
Aug 28, 2020 | 48.58 | 49.67 | 48.09 | 49.05 | 4,270,100 | +1.79(+3.79%) |
Aug 27, 2020 | 46.35 | 47.98 | 45.90 | 47.26 | 3,739,327 | +1.27(+2.76%) |
Aug 26, 2020 | 44.33 | 46.40 | 43.92 | 45.99 | 4,093,990 | +2.13(+4.86%) |
Aug 25, 2020 | 44.69 | 45.31 | 43.55 | 43.86 | 2,952,949 | -0.86(-1.92%) |
Aug 24, 2020 | 45.47 | 46.17 | 44.03 | 44.72 | 4,120,831 | +0.02(+0.04%) |
Aug 21, 2020 | 45.39 | 46.57 | 44.03 | 44.70 | 5,738,300 | -1.30(-2.83%) |
Aug 20, 2020 | 43.40 | 46.15 | 43.12 | 46.00 | 5,763,034 | +1.96(+4.45%) |
Aug 19, 2020 | 42.78 | 44.69 | 42.75 | 44.04 | 6,340,877 | +1.32(+3.09%) |
Aug 18, 2020 | 41.83 | 42.92 | 41.05 | 42.72 | 3,754,284 | +1.16(+2.79%) |
Aug 17, 2020 | 41.32 | 42.33 | 40.01 | 41.56 | 5,538,153 | +0.24(+0.58%) |
Aug 14, 2020 | 39.20 | 41.44 | 38.29 | 41.32 | 5,042,600 | +1.86(+4.71%) |
Aug 13, 2020 | 37.85 | 41.04 | 37.44 | 39.46 | 7,059,645 | +2.30(+6.19%) |
Aug 12, 2020 | 38.62 | 39.01 | 36.78 | 37.16 | 3,978,662 | -0.72(-1.90%) |
Aug 11, 2020 | 39.50 | 40.33 | 37.59 | 37.88 | 6,185,838 | -0.39(-1.02%) |
Aug 10, 2020 | 38.75 | 39.30 | 37.75 | 38.27 | 6,279,481 | +1.20(+3.24%) |
Aug 07, 2020 | 37.80 | 38.89 | 36.13 | 37.07 | 6,729,800 | -0.68(-1.80%) |
Aug 06, 2020 | 35.40 | 38.47 | 35.30 | 37.75 | 6,882,306 | +2.21(+6.22%) |
Aug 05, 2020 | 34.46 | 35.63 | 33.36 | 35.54 | 3,851,446 | +1.61(+4.75%) |
Aug 04, 2020 | 32.22 | 34.20 | 32.16 | 33.93 | 3,412,628 | +1.71(+5.31%) |
Aug 03, 2020 | 30.67 | 32.73 | 30.25 | 32.22 | 3,589,363 | +1.17(+3.77%) |
Jul 31, 2020 | 33.40 | 33.64 | 30.80 | 31.05 | 5,603,400 | -2.32(-6.95%) |
Jul 30, 2020 | 32.69 | 34.34 | 32.31 | 33.37 | 3,923,506 | -0.15(-0.45%) |
Jul 29, 2020 | 31.93 | 33.53 | 31.30 | 33.52 | 7,008,381 | +3.25(+10.74%) |
Jul 28, 2020 | 29.56 | 31.53 | 29.39 | 30.27 | 8,633,735 | +0.53(+1.78%) |
Jul 27, 2020 | 32.52 | 32.87 | 29.06 | 29.74 | 15,877,594 | -4.01(-11.88%) |
Jul 24, 2020 | 36.20 | 36.20 | 33.62 | 33.75 | 9,186,700 | -2.83(-7.74%) |
Jul 23, 2020 | 37.47 | 38.15 | 34.76 | 36.58 | 26,813,376 | -1.66(-4.34%) |
Jul 22, 2020 | 37.51 | 38.40 | 36.97 | 38.24 | 11,084,106 | -0.16(-0.42%) |
Jul 21, 2020 | 38.90 | 39.50 | 37.66 | 38.40 | 7,980,691 | +26.03(+210.43%) |
Jul 20, 2020 | 12.40 | 12.44 | 12.35 | 12.37 | 28,345,172 | -0.05(-0.40%) |
Jul 17, 2020 | 12.35 | 12.43 | 12.31 | 12.42 | 10,899,000 | +0.11(+0.89%) |
Jul 16, 2020 | 12.36 | 12.41 | 12.28 | 12.31 | 18,223,904 | -0.16(-1.28%) |
Jul 15, 2020 | 12.47 | 12.50 | 12.33 | 12.47 | 35,037,620 | +0.27(+2.21%) |
Jul 14, 2020 | 12.16 | 12.29 | 12.09 | 12.20 | 25,015,540 | +0.06(+0.49%) |
Jul 13, 2020 | 12.34 | 12.40 | 12.08 | 12.14 | 21,752,600 | -0.09(-0.74%) |
Jul 10, 2020 | 12.22 | 12.29 | 12.10 | 12.23 | 18,004,200 | -0.04(-0.33%) |
Jul 09, 2020 | 12.23 | 12.34 | 12.06 | 12.27 | 15,434,132 | +0.15(+1.24%) |
Jul 08, 2020 | 11.88 | 12.17 | 11.77 | 12.12 | 25,068,100 | +0.32(+2.71%) |
Jul 07, 2020 | 11.98 | 12.08 | 11.26 | 11.80 | 62,458,524 | -0.29(-2.40%) |
Jul 06, 2020 | 12.49 | 12.49 | 12.06 | 12.09 | 22,690,380 | -0.21(-1.71%) |
Jul 02, 2020 | 12.40 | 12.44 | 12.18 | 12.30 | 13,982,900 | +0.14(+1.15%) |