Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.70 | 58.98 | 57.18 | 57.65 | 9,079 | -0.66(-1.14%) |
Apr 29, 2021 | 58.89 | 59.27 | 57.54 | 58.32 | 11,525 | -1.33(-2.23%) |
Apr 28, 2021 | 59.27 | 59.83 | 58.60 | 59.64 | 10,700 | +0.38(+0.64%) |
Apr 27, 2021 | 58.79 | 59.74 | 58.79 | 59.27 | 6,892 | +0.28(+0.48%) |
Apr 26, 2021 | 59.93 | 59.93 | 58.32 | 58.98 | 16,783 | -1.04(-1.74%) |
Apr 23, 2021 | 60.78 | 61.35 | 59.55 | 60.02 | 15,533 | -0.95(-1.56%) |
Apr 22, 2021 | 60.02 | 61.17 | 59.27 | 60.97 | 12,802 | +1.04(+1.74%) |
Apr 21, 2021 | 61.64 | 61.73 | 59.55 | 59.93 | 14,308 | -1.42(-2.32%) |
Apr 20, 2021 | 63.15 | 63.72 | 60.88 | 61.35 | 20,774 | -1.42(-2.27%) |
Apr 19, 2021 | 63.25 | 64.25 | 62.77 | 62.77 | 8,062 | -0.28(-0.45%) |
Apr 16, 2021 | 63.06 | 63.82 | 62.61 | 63.06 | 9,607 | -0.57(-0.89%) |
Apr 15, 2021 | 66.19 | 66.19 | 63.58 | 63.63 | 13,890 | -3.70(-5.49%) |
Apr 14, 2021 | 65.62 | 67.33 | 64.88 | 67.33 | 8,499 | +1.23(+1.87%) |
Apr 13, 2021 | 67.04 | 67.48 | 65.81 | 66.09 | 17,067 | -1.04(-1.55%) |
Apr 12, 2021 | 68.37 | 69.51 | 67.14 | 67.14 | 6,896 | -1.14(-1.67%) |
Apr 09, 2021 | 68.27 | 68.82 | 67.82 | 68.27 | 9,923 | +0.38(+0.56%) |
Apr 08, 2021 | 67.33 | 68.27 | 66.47 | 67.89 | 11,931 | +0.19(+0.28%) |
Apr 07, 2021 | 67.99 | 69.03 | 66.67 | 67.70 | 7,780 | +0.28(+0.42%) |
Apr 06, 2021 | 67.52 | 68.65 | 67.42 | 67.42 | 5,910 | -0.38(-0.56%) |
Apr 05, 2021 | 66.95 | 69.89 | 66.95 | 67.80 | 10,023 | -0.76(-1.11%) |
Apr 01, 2021 | 71.31 | 72.24 | 68.56 | 68.56 | 7,424 | -4.08(-5.61%) |
Mar 31, 2021 | 71.31 | 73.41 | 70.45 | 72.64 | 12,492 | +0.85(+1.19%) |
Mar 30, 2021 | 71.40 | 72.45 | 70.75 | 71.78 | 11,783 | +0.09(+0.13%) |
Mar 29, 2021 | 71.31 | 73.39 | 70.45 | 71.69 | 10,425 | +1.14(+1.61%) |
Mar 26, 2021 | 74.44 | 74.44 | 70.17 | 70.55 | 17,790 | -4.93(-6.53%) |
Mar 25, 2021 | 78.23 | 80.41 | 74.82 | 75.48 | 11,691 | -2.28(-2.93%) |
Mar 24, 2021 | 76.05 | 77.76 | 74.53 | 77.76 | 7,215 | +1.04(+1.36%) |
Mar 23, 2021 | 76.62 | 77.57 | 74.67 | 76.71 | 5,854 | +0.47(+0.62%) |
Mar 22, 2021 | 77.76 | 78.23 | 75.58 | 76.24 | 6,076 | -1.33(-1.71%) |
Mar 19, 2021 | 74.44 | 77.57 | 73.87 | 77.57 | 14,363 | +2.84(+3.81%) |
Mar 18, 2021 | 73.68 | 75.39 | 73.11 | 74.72 | 15,042 | +2.23(+3.07%) |
Mar 17, 2021 | 73.39 | 75.01 | 72.35 | 72.49 | 23,630 | -0.33(-0.46%) |
Mar 16, 2021 | 71.78 | 73.56 | 71.40 | 72.83 | 14,799 | +1.14(+1.59%) |
Mar 15, 2021 | 74.82 | 75.86 | 71.21 | 71.69 | 19,684 | -3.60(-4.79%) |
Mar 12, 2021 | 79.84 | 79.84 | 75.10 | 75.29 | 15,312 | -3.70(-4.68%) |
Mar 11, 2021 | 80.22 | 81.55 | 77.76 | 78.99 | 14,184 | -2.94(-3.59%) |
Mar 10, 2021 | 83.83 | 84.11 | 80.41 | 81.93 | 11,382 | -2.66(-3.14%) |
Mar 09, 2021 | 83.73 | 84.58 | 82.55 | 84.58 | 16,206 | -1.71(-1.98%) |
Mar 08, 2021 | 88.00 | 88.76 | 83.54 | 86.29 | 18,552 | -2.09(-2.36%) |
Mar 05, 2021 | 89.23 | 96.15 | 87.52 | 88.38 | 25,837 | -3.03(-3.32%) |
Mar 04, 2021 | 87.90 | 94.45 | 86.67 | 91.41 | 17,655 | +2.47(+2.77%) |
Mar 03, 2021 | 87.43 | 89.14 | 86.20 | 88.95 | 16,619 | +2.09(+2.40%) |
Mar 02, 2021 | 84.30 | 88.76 | 84.30 | 86.86 | 16,597 | +2.28(+2.69%) |
Mar 01, 2021 | 82.59 | 84.87 | 79.84 | 84.58 | 13,345 | -0.95(-1.11%) |
Feb 26, 2021 | 81.45 | 85.53 | 81.08 | 85.53 | 16,852 | +3.22(+3.92%) |
Feb 25, 2021 | 77.47 | 83.73 | 76.33 | 82.31 | 26,116 | +4.46(+5.72%) |
Feb 24, 2021 | 79.27 | 79.94 | 77.00 | 77.85 | 18,232 | -1.42(-1.79%) |
Feb 23, 2021 | 80.98 | 81.08 | 78.80 | 79.27 | 33,787 | -1.90(-2.34%) |
Feb 22, 2021 | 83.45 | 84.27 | 79.94 | 81.17 | 21,412 | -1.99(-2.39%) |
Feb 19, 2021 | 83.83 | 84.39 | 81.69 | 83.16 | 10,862 | -1.71(-2.01%) |
Feb 18, 2021 | 84.87 | 84.95 | 83.73 | 84.87 | 8,665 | +1.14(+1.36%) |
Feb 17, 2021 | 84.11 | 85.06 | 83.25 | 83.73 | 9,142 | +0.47(+0.57%) |
Feb 16, 2021 | 81.45 | 84.49 | 80.64 | 83.26 | 12,676 | +1.80(+2.21%) |
Feb 12, 2021 | 82.02 | 83.16 | 81.22 | 81.45 | 20,427 | +0.19(+0.23%) |
Feb 11, 2021 | 81.93 | 82.78 | 80.03 | 81.27 | 11,290 | -0.66(-0.81%) |
Feb 10, 2021 | 81.93 | 82.88 | 79.94 | 81.93 | 17,426 | -1.42(-1.71%) |
Feb 09, 2021 | 84.01 | 84.65 | 82.70 | 83.35 | 10,531 | -0.95(-1.12%) |
Feb 08, 2021 | 84.49 | 86.29 | 84.01 | 84.30 | 9,965 | -1.33(-1.55%) |
Feb 05, 2021 | 85.82 | 86.29 | 85.11 | 85.63 | 9,543 | -1.14(-1.31%) |
Feb 04, 2021 | 88.38 | 88.38 | 85.06 | 86.76 | 18,132 | -1.52(-1.72%) |
Feb 03, 2021 | 88.00 | 91.70 | 87.55 | 88.28 | 11,886 | +0.47(+0.54%) |
Feb 02, 2021 | 88.09 | 89.42 | 86.76 | 87.81 | 11,081 | -1.52(-1.70%) |
Feb 01, 2021 | 93.69 | 97.29 | 89.17 | 89.33 | 16,261 | -6.54(-6.82%) |
Jan 29, 2021 | 92.93 | 97.17 | 91.51 | 95.87 | 19,045 | +3.60(+3.91%) |
Jan 28, 2021 | 93.40 | 94.73 | 89.51 | 92.26 | 15,427 | -1.99(-2.11%) |
Jan 27, 2021 | 92.08 | 95.30 | 89.14 | 94.26 | 30,073 | +4.93(+5.52%) |
Jan 26, 2021 | 91.41 | 91.41 | 88.66 | 89.33 | 16,741 | -2.28(-2.48%) |
Jan 25, 2021 | 93.97 | 95.01 | 89.23 | 91.60 | 17,868 | -1.71(-1.83%) |
Jan 22, 2021 | 96.34 | 96.34 | 93.02 | 93.31 | 6,517 | -1.14(-1.20%) |
Jan 21, 2021 | 92.74 | 96.53 | 91.89 | 94.45 | 8,853 | +1.71(+1.84%) |
Jan 20, 2021 | 97.48 | 99.00 | 91.70 | 92.74 | 22,360 | -5.88(-5.96%) |
Jan 19, 2021 | 96.63 | 99.66 | 96.25 | 98.62 | 10,449 | +0.85(+0.87%) |
Jan 15, 2021 | 101.84 | 102.60 | 96.78 | 97.76 | 14,342 | -3.22(-3.19%) |
Jan 14, 2021 | 101.65 | 102.98 | 99.28 | 100.99 | 14,914 | -1.83(-1.78%) |
Jan 13, 2021 | 107.15 | 107.15 | 102.32 | 102.82 | 11,630 | -4.43(-4.13%) |
Jan 12, 2021 | 107.91 | 110.09 | 106.68 | 107.25 | 9,093 | -0.66(-0.62%) |
Jan 11, 2021 | 105.92 | 108.67 | 104.69 | 107.91 | 9,550 | +4.24(+4.09%) |
Jan 08, 2021 | 106.30 | 106.30 | 102.51 | 103.67 | 14,584 | -3.20(-2.99%) |
Jan 07, 2021 | 104.78 | 108.67 | 104.78 | 106.87 | 11,134 | +1.04(+0.99%) |
Jan 06, 2021 | 107.44 | 108.58 | 104.31 | 105.83 | 16,755 | -1.14(-1.06%) |
Jan 05, 2021 | 107.15 | 107.15 | 104.40 | 106.96 | 10,836 | -0.38(-0.35%) |
Jan 04, 2021 | 97.10 | 107.34 | 96.39 | 107.34 | 37,783 | +9.77(+10.01%) |
Dec 31, 2020 | 97.57 | 97.57 | 97.57 | 15,486 | -2.85(-2.83%) | |
Dec 30, 2020 | 100.80 | 101.89 | 98.14 | 100.42 | 15,486 | -1.71(-1.67%) |
Dec 29, 2020 | 98.81 | 102.41 | 96.91 | 102.13 | 9,901 | +2.75(+2.77%) |
Dec 28, 2020 | 99.85 | 101.46 | 99.28 | 99.38 | 8,574 | -2.18(-2.15%) |
Dec 24, 2020 | 103.26 | 103.64 | 101.51 | 101.56 | 4,112 | -2.75(-2.64%) |
Dec 23, 2020 | 101.65 | 104.31 | 99.38 | 104.31 | 12,763 | +2.28(+2.23%) |
Dec 22, 2020 | 104.88 | 105.54 | 101.94 | 102.03 | 5,881 | -2.66(-2.54%) |
Dec 21, 2020 | 107.53 | 108.48 | 104.18 | 104.69 | 20,767 | +1.71(+1.66%) |
Dec 18, 2020 | 97.20 | 104.39 | 96.91 | 102.98 | 16,483 | +6.07(+6.26%) |
Dec 17, 2020 | 99.00 | 99.76 | 96.72 | 96.91 | 9,420 | -3.22(-3.22%) |
Dec 16, 2020 | 100.04 | 101.27 | 97.67 | 100.14 | 9,796 | -0.09(-0.09%) |
Dec 15, 2020 | 104.50 | 107.43 | 100.23 | 100.23 | 12,811 | -6.73(-6.29%) |
Dec 14, 2020 | 103.26 | 106.96 | 100.51 | 106.96 | 9,896 | +1.63(+1.55%) |
Dec 11, 2020 | 106.39 | 108.39 | 104.65 | 105.33 | 11,473 | +0.08(+0.07%) |
Dec 10, 2020 | 105.26 | 106.01 | 103.26 | 105.26 | 11,115 | +1.71(+1.65%) |
Dec 09, 2020 | 100.61 | 105.64 | 100.61 | 103.55 | 15,444 | +1.80(+1.77%) |
Dec 08, 2020 | 102.22 | 102.22 | 100.23 | 101.75 | 12,341 | +0.76(+0.75%) |
Dec 07, 2020 | 98.24 | 101.78 | 98.14 | 100.99 | 6,619 | +2.66(+2.70%) |
Dec 04, 2020 | 102.60 | 102.60 | 98.05 | 98.33 | 12,960 | -4.84(-4.69%) |
Dec 03, 2020 | 104.97 | 105.26 | 101.27 | 103.17 | 22,677 | -2.37(-2.25%) |
Dec 02, 2020 | 103.55 | 105.64 | 102.05 | 105.54 | 10,687 | +2.58(+2.51%) |
Dec 01, 2020 | 103.83 | 104.57 | 101.94 | 102.96 | 8,805 | -4.48(-4.17%) |
Nov 30, 2020 | 104.12 | 108.01 | 104.02 | 107.44 | 14,925 | +3.79(+3.66%) |
Nov 27, 2020 | 101.46 | 104.88 | 101.46 | 103.64 | 11,832 | +1.23(+1.20%) |
Nov 25, 2020 | 102.51 | 105.35 | 102.22 | 102.41 | 8,668 | -0.38(-0.36%) |
Nov 24, 2020 | 101.18 | 102.79 | 98.52 | 102.79 | 15,327 | -1.62(-1.55%) |
Nov 23, 2020 | 102.32 | 104.78 | 100.76 | 104.40 | 18,744 | -0.19(-0.18%) |
Nov 20, 2020 | 103.55 | 106.20 | 103.12 | 104.59 | 29,812 | +1.42(+1.38%) |
Nov 19, 2020 | 104.59 | 108.10 | 102.98 | 103.17 | 15,255 | -1.23(-1.18%) |
Nov 18, 2020 | 97.95 | 104.69 | 96.44 | 104.40 | 19,337 | +5.69(+5.76%) |
Nov 17, 2020 | 101.37 | 103.36 | 97.67 | 98.71 | 21,175 | -0.76(-0.76%) |
Nov 16, 2020 | 97.67 | 102.51 | 95.70 | 99.47 | 25,405 | -2.94(-2.87%) |
Nov 13, 2020 | 110.00 | 110.00 | 101.94 | 102.41 | 28,589 | -8.63(-7.77%) |
Nov 12, 2020 | 109.14 | 113.41 | 107.63 | 111.04 | 20,964 | +3.70(+3.45%) |
Nov 11, 2020 | 106.77 | 110.00 | 105.83 | 107.34 | 12,717 | -1.33(-1.22%) |
Nov 10, 2020 | 112.65 | 115.69 | 108.20 | 108.67 | 16,670 | -4.74(-4.18%) |
Nov 09, 2020 | 108.19 | 114.36 | 87.71 | 113.41 | 74,492 | -13.56(-10.68%) |
Nov 06, 2020 | 123.75 | 128.25 | 121.66 | 126.97 | 13,509 | +2.94(+2.37%) |
Nov 05, 2020 | 121.57 | 125.83 | 120.90 | 124.03 | 18,199 | -2.28(-1.80%) |
Nov 04, 2020 | 124.60 | 128.77 | 120.52 | 126.31 | 24,085 | -0.47(-0.37%) |
Nov 03, 2020 | 132.00 | 132.00 | 123.84 | 126.78 | 39,886 | -8.06(-5.98%) |
Nov 02, 2020 | 141.29 | 143.38 | 134.75 | 134.84 | 29,007 | -10.15(-7.00%) |
Oct 30, 2020 | 145.46 | 150.49 | 142.11 | 144.99 | 27,250 | +2.75(+1.93%) |
Oct 29, 2020 | 149.16 | 151.81 | 139.30 | 142.24 | 36,539 | -6.45(-4.34%) |
Oct 28, 2020 | 145.75 | 149.92 | 142.24 | 148.69 | 36,101 | +10.05(+7.25%) |
Oct 27, 2020 | 132.19 | 138.63 | 129.81 | 138.63 | 18,504 | +6.16(+4.65%) |
Oct 26, 2020 | 129.81 | 135.41 | 129.81 | 132.47 | 21,089 | +5.69(+4.49%) |
Oct 23, 2020 | 126.97 | 129.91 | 125.17 | 126.78 | 12,032 | -2.28(-1.77%) |
Oct 22, 2020 | 129.15 | 130.67 | 127.44 | 129.06 | 23,788 | -0.28(-0.21%) |
Oct 21, 2020 | 127.63 | 130.57 | 127.63 | 129.34 | 17,490 | +1.80(+1.41%) |
Oct 20, 2020 | 129.06 | 129.06 | 124.98 | 127.54 | 15,463 | -3.22(-2.47%) |
Oct 19, 2020 | 124.50 | 131.24 | 123.08 | 130.76 | 19,840 | +5.79(+4.63%) |
Oct 16, 2020 | 121.75 | 125.55 | 121.75 | 124.98 | 9,733 | +2.66(+2.17%) |
Oct 15, 2020 | 127.06 | 127.82 | 119.34 | 122.32 | 25,189 | -2.18(-1.75%) |
Oct 14, 2020 | 119.76 | 124.69 | 119.39 | 124.50 | 18,433 | +4.74(+3.96%) |
Oct 13, 2020 | 114.36 | 121.85 | 114.36 | 119.76 | 19,342 | +5.69(+4.99%) |
Oct 12, 2020 | 114.74 | 117.58 | 113.14 | 114.07 | 18,669 | -1.52(-1.31%) |
Oct 09, 2020 | 113.13 | 116.81 | 111.89 | 115.59 | 15,312 | +0.95(+0.83%) |
Oct 08, 2020 | 120.05 | 120.05 | 113.50 | 114.64 | 37,875 | -5.78(-4.80%) |
Oct 07, 2020 | 118.25 | 122.04 | 118.15 | 120.43 | 19,837 | -0.47(-0.39%) |
Oct 06, 2020 | 118.25 | 122.32 | 115.88 | 120.90 | 27,402 | +2.28(+1.92%) |
Oct 05, 2020 | 119.95 | 125.64 | 118.06 | 118.63 | 27,916 | -1.99(-1.65%) |
Oct 02, 2020 | 133.89 | 133.89 | 119.57 | 120.62 | 33,292 | -6.45(-5.07%) |
Oct 01, 2020 | 134.37 | 135.61 | 127.06 | 127.06 | 22,607 | -8.72(-6.42%) |
Sep 30, 2020 | 136.93 | 139.68 | 130.67 | 135.79 | 14,858 | -0.66(-0.49%) |
Sep 29, 2020 | 133.70 | 139.96 | 133.51 | 136.45 | 20,011 | +2.66(+1.98%) |
Sep 28, 2020 | 137.12 | 137.59 | 131.81 | 133.80 | 46,244 | -8.91(-6.25%) |
Sep 25, 2020 | 154.38 | 154.38 | 142.54 | 142.71 | 17,041 | -9.58(-6.29%) |
Sep 24, 2020 | 155.99 | 156.56 | 145.37 | 152.29 | 31,012 | -2.28(-1.47%) |
Sep 23, 2020 | 141.00 | 155.04 | 141.00 | 154.56 | 44,629 | +12.90(+9.10%) |
Sep 22, 2020 | 146.12 | 146.22 | 137.78 | 141.67 | 23,492 | -4.84(-3.30%) |
Sep 21, 2020 | 139.30 | 148.88 | 139.30 | 146.50 | 36,457 | +11.95(+8.88%) |
Sep 18, 2020 | 126.02 | 135.38 | 126.02 | 134.56 | 20,827 | +8.34(+6.61%) |
Sep 17, 2020 | 122.42 | 128.40 | 120.52 | 126.21 | 31,435 | +7.02(+5.89%) |
Sep 16, 2020 | 118.63 | 120.90 | 115.73 | 119.19 | 37,187 | -1.80(-1.49%) |
Sep 15, 2020 | 123.65 | 124.34 | 117.72 | 121.00 | 40,179 | -4.84(-3.84%) |
Sep 14, 2020 | 133.70 | 133.70 | 124.69 | 125.83 | 22,768 | -9.86(-7.27%) |
Sep 11, 2020 | 131.14 | 139.39 | 131.14 | 135.69 | 18,539 | +1.90(+1.42%) |
Sep 10, 2020 | 127.54 | 133.80 | 127.54 | 133.80 | 11,760 | +5.22(+4.06%) |
Sep 09, 2020 | 131.33 | 131.33 | 123.65 | 128.58 | 12,953 | -4.17(-3.14%) |
Sep 08, 2020 | 130.00 | 135.31 | 129.81 | 132.75 | 27,580 | +4.36(+3.40%) |
Sep 04, 2020 | 124.98 | 134.50 | 122.32 | 128.39 | 23,580 | +2.32(+1.84%) |
Sep 03, 2020 | 123.46 | 128.87 | 118.73 | 126.07 | 45,204 | +4.12(+3.38%) |
Sep 02, 2020 | 128.30 | 131.24 | 121.19 | 121.94 | 22,634 | -7.59(-5.86%) |
Sep 01, 2020 | 129.53 | 133.28 | 128.87 | 129.53 | 12,643 | +0.38(+0.29%) |
Aug 31, 2020 | 125.64 | 130.60 | 125.64 | 129.15 | 16,905 | +3.22(+2.56%) |
Aug 28, 2020 | 127.82 | 131.33 | 125.64 | 125.93 | 24,824 | -2.09(-1.63%) |
Aug 27, 2020 | 133.13 | 133.13 | 126.97 | 128.01 | 29,438 | -5.78(-4.32%) |
Aug 26, 2020 | 130.48 | 136.45 | 130.48 | 133.80 | 13,015 | +3.13(+2.39%) |
Aug 25, 2020 | 130.95 | 133.89 | 129.72 | 130.67 | 12,351 | -0.66(-0.51%) |
Aug 24, 2020 | 132.56 | 138.06 | 131.33 | 131.33 | 23,103 | -3.03(-2.26%) |
Aug 21, 2020 | 135.31 | 138.92 | 132.28 | 134.37 | 12,138 | -0.38(-0.28%) |
Aug 20, 2020 | 140.44 | 141.54 | 132.00 | 134.75 | 22,812 | -3.79(-2.74%) |
Aug 19, 2020 | 131.33 | 139.49 | 131.33 | 138.54 | 19,862 | +6.73(+5.11%) |
Aug 18, 2020 | 129.44 | 134.02 | 129.06 | 131.81 | 9,904 | +1.99(+1.53%) |
Aug 17, 2020 | 132.38 | 134.56 | 129.72 | 129.81 | 9,294 | -3.79(-2.84%) |
Aug 14, 2020 | 134.37 | 134.65 | 129.72 | 133.61 | 16,999 | +0.00(+0.00%) |
Aug 13, 2020 | 128.87 | 134.18 | 126.69 | 133.61 | 13,424 | +5.03(+3.91%) |
Aug 12, 2020 | 128.49 | 130.76 | 127.92 | 128.58 | 11,042 | -3.98(-3.00%) |
Aug 11, 2020 | 123.56 | 133.89 | 122.80 | 132.56 | 22,822 | +5.78(+4.56%) |
Aug 10, 2020 | 126.31 | 128.72 | 124.60 | 126.78 | 17,052 | -0.85(-0.67%) |
Aug 07, 2020 | 134.56 | 134.84 | 127.63 | 127.63 | 21,007 | -5.60(-4.20%) |
Aug 06, 2020 | 134.46 | 135.88 | 132.19 | 133.23 | 13,416 | -0.95(-0.71%) |
Aug 05, 2020 | 130.38 | 135.71 | 129.15 | 134.18 | 23,506 | +1.90(+1.43%) |
Aug 04, 2020 | 139.77 | 139.77 | 131.05 | 132.28 | 28,158 | -6.26(-4.52%) |
Aug 03, 2020 | 132.00 | 140.25 | 132.00 | 138.54 | 23,707 | +5.31(+3.99%) |
Jul 31, 2020 | 132.00 | 139.20 | 132.00 | 133.23 | 29,855 | +0.85(+0.64%) |
Jul 30, 2020 | 134.27 | 137.31 | 132.00 | 132.38 | 37,260 | +2.37(+1.82%) |
Jul 29, 2020 | 136.83 | 136.83 | 129.63 | 130.00 | 38,881 | -6.54(-4.79%) |
Jul 28, 2020 | 146.88 | 147.64 | 135.60 | 136.55 | 43,677 | -9.39(-6.43%) |
Jul 27, 2020 | 150.01 | 156.32 | 145.94 | 145.94 | 30,854 | -5.31(-3.51%) |
Jul 24, 2020 | 149.16 | 151.43 | 147.24 | 151.25 | 18,634 | +3.89(+2.64%) |
Jul 23, 2020 | 146.12 | 152.86 | 144.13 | 147.36 | 34,312 | +1.61(+1.11%) |
Jul 22, 2020 | 155.42 | 155.89 | 145.37 | 145.75 | 22,820 | -7.11(-4.65%) |
Jul 21, 2020 | 150.01 | 154.00 | 147.93 | 152.86 | 25,676 | -1.42(-0.92%) |
Jul 20, 2020 | 148.78 | 155.42 | 146.98 | 154.28 | 18,657 | +5.59(+3.76%) |
Jul 17, 2020 | 154.09 | 155.80 | 146.60 | 148.69 | 15,945 | -6.26(-4.04%) |
Jul 16, 2020 | 151.91 | 156.37 | 150.20 | 154.94 | 19,113 | +5.12(+3.42%) |
Jul 15, 2020 | 146.60 | 152.67 | 145.18 | 149.82 | 17,532 | -4.17(-2.71%) |
Jul 14, 2020 | 159.69 | 159.78 | 152.48 | 154.00 | 25,386 | -4.17(-2.64%) |
Jul 13, 2020 | 150.58 | 159.02 | 148.21 | 158.17 | 35,252 | +6.26(+4.12%) |
Jul 10, 2020 | 155.80 | 156.18 | 150.20 | 151.91 | 35,286 | -1.90(-1.23%) |
Jul 09, 2020 | 151.62 | 161.11 | 151.62 | 153.81 | 45,452 | +2.66(+1.76%) |
Jul 08, 2020 | 150.30 | 155.04 | 148.12 | 151.15 | 33,303 | +0.95(+0.63%) |
Jul 07, 2020 | 146.88 | 150.87 | 145.18 | 150.20 | 32,374 | +8.06(+5.67%) |
Jul 06, 2020 | 134.56 | 142.52 | 133.42 | 142.14 | 33,883 | +0.09(+0.07%) |
Jul 02, 2020 | 134.84 | 143.66 | 132.28 | 142.05 | 45,230 | +1.23(+0.88%) |
Jul 01, 2020 | 150.87 | 150.87 | 138.73 | 140.81 | 53,002 | -10.24(-6.78%) |
Jun 30, 2020 | 155.89 | 157.98 | 148.50 | 151.06 | 41,136 | -6.16(-3.92%) |
Jun 29, 2020 | 163.10 | 168.31 | 156.18 | 157.22 | 50,569 | -9.77(-5.85%) |
Jun 26, 2020 | 159.31 | 166.99 | 157.03 | 166.99 | 68,146 | +9.29(+5.89%) |
Jun 25, 2020 | 167.08 | 167.75 | 157.41 | 157.69 | 83,907 | -6.07(-3.71%) |
Jun 24, 2020 | 156.84 | 173.33 | 155.32 | 163.76 | 71,421 | +12.99(+8.62%) |
Jun 23, 2020 | 143.94 | 151.81 | 142.44 | 150.77 | 25,309 | +1.61(+1.08%) |
Jun 22, 2020 | 149.16 | 156.46 | 147.64 | 149.16 | 36,863 | +1.52(+1.03%) |
Jun 19, 2020 | 134.94 | 150.39 | 134.65 | 147.64 | 43,237 | +5.78(+4.08%) |
Jun 18, 2020 | 140.81 | 144.42 | 140.06 | 141.86 | 31,202 | +4.55(+3.32%) |
Jun 17, 2020 | 130.38 | 137.69 | 130.38 | 137.31 | 34,815 | +6.45(+4.93%) |
Jun 16, 2020 | 126.12 | 138.82 | 124.22 | 130.86 | 77,404 | -9.58(-6.82%) |
Jun 15, 2020 | 162.81 | 162.81 | 137.78 | 140.44 | 111,607 | -5.69(-3.89%) |
Jun 12, 2020 | 146.98 | 160.06 | 144.62 | 146.12 | 73,092 | -17.92(-10.92%) |
Jun 11, 2020 | 156.46 | 164.52 | 150.20 | 164.05 | 106,502 | +26.55(+19.31%) |
Jun 10, 2020 | 127.92 | 140.44 | 127.92 | 137.50 | 52,962 | +9.96(+7.81%) |
Jun 09, 2020 | 127.63 | 132.56 | 125.55 | 127.54 | 49,619 | +6.07(+5.00%) |
Jun 08, 2020 | 124.79 | 127.06 | 121.47 | 121.47 | 43,247 | -9.77(-7.44%) |
Jun 05, 2020 | 131.71 | 133.70 | 124.16 | 131.24 | 81,824 | -17.07(-11.51%) |
Jun 04, 2020 | 146.41 | 152.38 | 146.22 | 148.31 | 48,363 | +4.17(+2.89%) |
Jun 03, 2020 | 156.46 | 156.46 | 142.14 | 144.13 | 86,359 | -15.84(-9.90%) |
Jun 02, 2020 | 159.21 | 164.71 | 157.98 | 159.97 | 42,236 | -3.32(-2.03%) |
Jun 01, 2020 | 177.80 | 177.80 | 159.97 | 163.29 | 68,499 | -12.05(-6.87%) |
May 29, 2020 | 174.48 | 178.82 | 170.88 | 175.34 | 38,808 | +4.75(+2.79%) |
May 28, 2020 | 169.07 | 174.67 | 166.23 | 170.59 | 41,962 | -2.56(-1.48%) |
May 27, 2020 | 172.49 | 187.09 | 170.88 | 173.15 | 84,506 | -11.19(-6.07%) |
May 26, 2020 | 189.65 | 191.07 | 181.59 | 184.34 | 75,549 | -23.42(-11.27%) |
May 22, 2020 | 218.57 | 219.71 | 207.29 | 207.76 | 42,225 | -8.63(-3.99%) |
May 21, 2020 | 219.24 | 222.84 | 212.31 | 216.39 | 35,337 | -0.76(-0.35%) |
May 20, 2020 | 212.12 | 221.89 | 210.99 | 217.15 | 32,335 | -5.05(-2.27%) |
May 19, 2020 | 213.93 | 222.74 | 213.64 | 222.20 | 57,476 | +8.09(+3.78%) |
May 18, 2020 | 234.69 | 235.07 | 208.62 | 214.12 | 95,284 | -47.03(-18.01%) |
May 15, 2020 | 264.28 | 273.95 | 260.09 | 261.15 | 55,734 | +3.70(+1.44%) |
May 14, 2020 | 271.58 | 290.26 | 257.45 | 257.45 | 93,804 | -3.22(-1.24%) |
May 13, 2020 | 246.54 | 263.61 | 244.18 | 260.67 | 110,617 | +18.02(+7.42%) |
May 12, 2020 | 210.23 | 243.60 | 209.09 | 242.66 | 70,956 | +29.40(+13.78%) |
May 11, 2020 | 213.36 | 216.49 | 203.87 | 213.26 | 45,648 | +8.49(+4.14%) |
May 08, 2020 | 214.21 | 214.21 | 202.55 | 204.77 | 47,708 | -16.55(-7.48%) |
May 07, 2020 | 223.22 | 225.59 | 210.99 | 221.32 | 47,873 | -9.58(-4.15%) |
May 06, 2020 | 217.81 | 231.37 | 213.64 | 230.90 | 42,022 | +11.38(+5.18%) |
May 05, 2020 | 213.74 | 220.18 | 208.80 | 219.52 | 45,067 | -3.03(-1.36%) |
May 04, 2020 | 233.74 | 237.35 | 221.23 | 222.55 | 81,207 | +3.03(+1.38%) |