Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.81 | 59.76 | 57.87 | 59.47 | 213,852 | +2.37(+4.15%) |
Apr 29, 2021 | 55.40 | 58.81 | 55.31 | 57.10 | 238,334 | +0.19(+0.33%) |
Apr 28, 2021 | 56.25 | 57.29 | 56.16 | 56.92 | 188,620 | +1.52(+2.74%) |
Apr 27, 2021 | 54.64 | 55.97 | 54.64 | 55.40 | 215,487 | +0.38(+0.69%) |
Apr 26, 2021 | 55.97 | 55.97 | 54.83 | 55.02 | 166,311 | -0.85(-1.53%) |
Apr 23, 2021 | 58.05 | 58.09 | 55.21 | 55.87 | 218,962 | -2.56(-4.38%) |
Apr 22, 2021 | 56.73 | 59.19 | 56.06 | 58.43 | 239,309 | +1.99(+3.52%) |
Apr 21, 2021 | 58.71 | 59.09 | 56.35 | 56.44 | 225,446 | -1.70(-2.93%) |
Apr 20, 2021 | 57.29 | 59.19 | 56.35 | 58.15 | 272,166 | +1.42(+2.50%) |
Apr 19, 2021 | 56.06 | 57.77 | 55.31 | 56.73 | 266,234 | +1.33(+2.39%) |
Apr 16, 2021 | 55.21 | 56.06 | 55.02 | 55.40 | 135,658 | +0.19(+0.34%) |
Apr 15, 2021 | 56.63 | 56.73 | 55.21 | 55.21 | 212,483 | -3.13(-5.36%) |
Apr 14, 2021 | 56.63 | 58.67 | 56.52 | 58.34 | 204,755 | +1.70(+3.01%) |
Apr 13, 2021 | 57.48 | 57.86 | 56.44 | 56.63 | 138,074 | -1.42(-2.45%) |
Apr 12, 2021 | 57.86 | 59.09 | 57.67 | 58.05 | 191,655 | +0.76(+1.32%) |
Apr 09, 2021 | 59.66 | 60.04 | 57.29 | 57.29 | 164,264 | -1.70(-2.89%) |
Apr 08, 2021 | 60.04 | 60.32 | 59.00 | 59.00 | 193,636 | -2.65(-4.30%) |
Apr 07, 2021 | 63.07 | 63.64 | 61.41 | 61.65 | 167,053 | -0.95(-1.51%) |
Apr 06, 2021 | 62.50 | 63.27 | 61.65 | 62.60 | 105,124 | +0.57(+0.92%) |
Apr 05, 2021 | 64.78 | 65.15 | 61.65 | 62.03 | 228,149 | -4.17(-6.29%) |
Apr 01, 2021 | 68.00 | 68.18 | 66.10 | 66.20 | 191,592 | -4.17(-5.92%) |
Mar 31, 2021 | 72.45 | 72.45 | 68.94 | 70.36 | 220,411 | -3.41(-4.62%) |
Mar 30, 2021 | 73.20 | 75.19 | 73.11 | 73.77 | 156,178 | +1.99(+2.77%) |
Mar 29, 2021 | 71.40 | 73.39 | 70.74 | 71.78 | 237,395 | +1.14(+1.61%) |
Mar 26, 2021 | 76.33 | 76.61 | 70.46 | 70.65 | 254,622 | -5.87(-7.67%) |
Mar 25, 2021 | 77.75 | 79.53 | 75.57 | 76.52 | 337,645 | +0.19(+0.25%) |
Mar 24, 2021 | 72.35 | 76.42 | 72.35 | 76.33 | 197,378 | +2.65(+3.60%) |
Mar 23, 2021 | 71.78 | 74.25 | 70.84 | 73.68 | 279,007 | +1.42(+1.97%) |
Mar 22, 2021 | 75.76 | 75.86 | 71.22 | 72.26 | 229,545 | -4.64(-6.03%) |
Mar 19, 2021 | 76.33 | 78.03 | 75.19 | 76.90 | 231,930 | +0.57(+0.74%) |
Mar 18, 2021 | 73.30 | 76.52 | 72.92 | 76.33 | 239,538 | +5.97(+8.48%) |
Mar 17, 2021 | 71.97 | 73.49 | 69.13 | 70.36 | 259,276 | +0.28(+0.41%) |
Mar 16, 2021 | 70.27 | 71.17 | 68.14 | 70.08 | 286,010 | -1.70(-2.37%) |
Mar 15, 2021 | 73.77 | 74.91 | 71.69 | 71.78 | 175,755 | -2.37(-3.19%) |
Mar 12, 2021 | 75.38 | 76.61 | 74.15 | 74.15 | 304,347 | +1.52(+2.09%) |
Mar 11, 2021 | 74.25 | 74.62 | 71.22 | 72.64 | 286,408 | -4.92(-6.35%) |
Mar 10, 2021 | 74.43 | 77.84 | 74.15 | 77.56 | 414,977 | +0.76(+0.99%) |
Mar 09, 2021 | 79.64 | 79.83 | 75.10 | 76.80 | 464,524 | -8.71(-10.19%) |
Mar 08, 2021 | 80.12 | 85.70 | 78.79 | 85.51 | 492,791 | +5.87(+7.37%) |
Mar 05, 2021 | 81.54 | 88.26 | 78.98 | 79.64 | 785,990 | -5.02(-5.93%) |
Mar 04, 2021 | 80.02 | 87.50 | 78.32 | 84.66 | 1,182,339 | +5.21(+6.56%) |
Mar 03, 2021 | 74.91 | 79.55 | 74.15 | 79.45 | 474,028 | +5.68(+7.70%) |
Mar 02, 2021 | 70.08 | 73.96 | 69.98 | 73.77 | 253,364 | +3.31(+4.70%) |
Mar 01, 2021 | 73.77 | 75.38 | 70.27 | 70.46 | 306,079 | -7.29(-9.38%) |
Feb 26, 2021 | 76.71 | 80.02 | 74.15 | 77.75 | 667,511 | -1.61(-2.03%) |
Feb 25, 2021 | 73.58 | 80.12 | 72.07 | 79.36 | 579,417 | +7.77(+10.85%) |
Feb 24, 2021 | 76.80 | 78.51 | 71.40 | 71.59 | 279,293 | -3.69(-4.91%) |
Feb 23, 2021 | 78.03 | 81.96 | 73.68 | 75.29 | 508,305 | +0.76(+1.02%) |
Feb 22, 2021 | 72.45 | 74.62 | 71.78 | 74.53 | 228,163 | +4.73(+6.78%) |
Feb 19, 2021 | 68.47 | 70.82 | 68.28 | 69.79 | 204,031 | +0.19(+0.27%) |
Feb 18, 2021 | 71.12 | 72.16 | 69.23 | 69.61 | 226,652 | +1.04(+1.52%) |
Feb 17, 2021 | 68.66 | 70.55 | 68.18 | 68.56 | 197,209 | +1.80(+2.70%) |
Feb 16, 2021 | 65.44 | 67.33 | 65.15 | 66.76 | 117,970 | +0.57(+0.86%) |
Feb 12, 2021 | 67.71 | 68.18 | 66.01 | 66.20 | 122,195 | -1.04(-1.55%) |
Feb 11, 2021 | 68.37 | 68.94 | 67.05 | 67.24 | 177,474 | -2.27(-3.27%) |
Feb 10, 2021 | 68.56 | 71.22 | 68.09 | 69.51 | 199,816 | +0.19(+0.27%) |
Feb 09, 2021 | 69.61 | 69.61 | 68.18 | 69.32 | 124,525 | +0.38(+0.55%) |
Feb 08, 2021 | 70.46 | 70.65 | 68.94 | 68.94 | 133,179 | -2.18(-3.06%) |
Feb 05, 2021 | 69.98 | 71.78 | 69.98 | 71.12 | 132,406 | +0.38(+0.54%) |
Feb 04, 2021 | 73.30 | 73.68 | 70.74 | 70.74 | 169,899 | -3.50(-4.72%) |
Feb 03, 2021 | 73.01 | 75.00 | 72.64 | 74.25 | 132,636 | +0.76(+1.03%) |
Feb 02, 2021 | 74.62 | 74.72 | 72.83 | 73.49 | 180,074 | -3.13(-4.08%) |
Feb 01, 2021 | 80.21 | 81.73 | 75.48 | 76.61 | 289,588 | -6.25(-7.54%) |
Jan 29, 2021 | 78.41 | 84.14 | 77.65 | 82.86 | 488,548 | +5.49(+7.10%) |
Jan 28, 2021 | 77.37 | 78.03 | 73.49 | 77.37 | 322,141 | -1.04(-1.33%) |
Jan 27, 2021 | 75.57 | 80.31 | 74.62 | 78.41 | 367,752 | +4.26(+5.75%) |
Jan 26, 2021 | 73.87 | 75.00 | 73.30 | 74.15 | 131,315 | -0.09(-0.13%) |
Jan 25, 2021 | 73.68 | 79.93 | 72.92 | 74.25 | 241,694 | -1.99(-2.61%) |
Jan 22, 2021 | 76.52 | 76.80 | 75.18 | 76.23 | 113,314 | +0.85(+1.13%) |
Jan 21, 2021 | 77.65 | 78.41 | 74.72 | 75.38 | 204,444 | -3.03(-3.86%) |
Jan 20, 2021 | 81.63 | 81.82 | 77.56 | 78.41 | 226,100 | -5.02(-6.02%) |
Jan 19, 2021 | 85.04 | 85.89 | 83.05 | 83.43 | 163,288 | -3.41(-3.93%) |
Jan 15, 2021 | 84.66 | 87.31 | 83.53 | 86.84 | 151,540 | +2.56(+3.03%) |
Jan 14, 2021 | 81.63 | 84.57 | 80.97 | 84.28 | 143,045 | +2.27(+2.77%) |
Jan 13, 2021 | 83.43 | 83.81 | 81.35 | 82.01 | 137,422 | -1.61(-1.93%) |
Jan 12, 2021 | 82.67 | 86.04 | 82.53 | 83.62 | 168,284 | +1.04(+1.26%) |
Jan 11, 2021 | 83.05 | 83.53 | 80.78 | 82.58 | 301,278 | +2.18(+2.71%) |
Jan 08, 2021 | 80.97 | 83.34 | 79.83 | 80.40 | 252,383 | -1.99(-2.41%) |
Jan 07, 2021 | 86.65 | 86.84 | 81.63 | 82.39 | 219,311 | -7.01(-7.84%) |
Jan 06, 2021 | 88.64 | 90.06 | 84.47 | 89.40 | 314,594 | +4.45(+5.24%) |
Jan 05, 2021 | 87.41 | 87.41 | 84.57 | 84.95 | 131,694 | -1.70(-1.97%) |
Jan 04, 2021 | 81.44 | 89.78 | 81.35 | 86.65 | 383,413 | +4.07(+4.93%) |
Dec 31, 2020 | 82.58 | 82.58 | 82.58 | 78,811 | -0.38(-0.46%) | |
Dec 30, 2020 | 82.20 | 83.34 | 81.44 | 82.96 | 78,811 | +0.00(+0.00%) |
Dec 29, 2020 | 80.59 | 83.34 | 80.02 | 82.96 | 216,466 | +1.23(+1.51%) |
Dec 28, 2020 | 82.20 | 83.24 | 81.25 | 81.73 | 153,303 | -2.84(-3.36%) |
Dec 24, 2020 | 85.99 | 85.99 | 83.91 | 84.57 | 75,870 | -1.99(-2.30%) |
Dec 23, 2020 | 84.09 | 86.65 | 84.00 | 86.56 | 74,337 | +2.08(+2.47%) |
Dec 22, 2020 | 85.23 | 86.46 | 83.24 | 84.47 | 161,839 | -2.18(-2.51%) |
Dec 21, 2020 | 90.25 | 92.52 | 86.56 | 86.65 | 197,088 | -0.19(-0.22%) |
Dec 18, 2020 | 85.70 | 88.55 | 85.69 | 86.84 | 176,840 | +0.66(+0.77%) |
Dec 17, 2020 | 86.27 | 87.31 | 85.42 | 86.18 | 150,312 | -1.99(-2.26%) |
Dec 16, 2020 | 89.59 | 90.44 | 87.12 | 88.17 | 180,425 | -1.80(-2.00%) |
Dec 15, 2020 | 91.39 | 93.38 | 89.97 | 89.97 | 195,600 | -4.73(-5.00%) |
Dec 14, 2020 | 94.51 | 94.98 | 92.14 | 94.70 | 171,453 | -1.04(-1.09%) |
Dec 11, 2020 | 96.88 | 98.96 | 95.74 | 95.74 | 196,629 | +0.57(+0.60%) |
Dec 10, 2020 | 97.64 | 98.02 | 93.75 | 95.17 | 206,250 | -0.28(-0.30%) |
Dec 09, 2020 | 90.53 | 96.50 | 89.78 | 95.46 | 273,769 | +5.11(+5.66%) |
Dec 08, 2020 | 91.67 | 92.62 | 89.49 | 90.34 | 85,374 | -0.95(-1.04%) |
Dec 07, 2020 | 91.86 | 92.33 | 90.44 | 91.29 | 123,569 | -0.76(-0.82%) |
Dec 04, 2020 | 94.32 | 95.08 | 92.05 | 92.05 | 216,661 | -3.13(-3.28%) |
Dec 03, 2020 | 94.23 | 95.65 | 93.00 | 95.17 | 118,934 | +0.57(+0.60%) |
Dec 02, 2020 | 95.74 | 97.64 | 94.42 | 94.61 | 156,980 | +0.38(+0.40%) |
Dec 01, 2020 | 95.55 | 96.78 | 92.71 | 94.23 | 286,934 | -3.50(-3.59%) |
Nov 30, 2020 | 100.10 | 103.60 | 97.73 | 97.73 | 197,588 | -2.37(-2.37%) |
Nov 27, 2020 | 100.29 | 100.67 | 98.82 | 100.10 | 96,461 | -1.70(-1.67%) |
Nov 25, 2020 | 101.71 | 102.89 | 100.48 | 101.80 | 110,452 | -0.85(-0.83%) |
Nov 24, 2020 | 105.50 | 107.96 | 101.80 | 102.66 | 178,215 | -4.26(-3.99%) |
Nov 23, 2020 | 105.69 | 109.57 | 103.75 | 106.92 | 202,669 | +0.19(+0.18%) |
Nov 20, 2020 | 103.32 | 106.87 | 103.23 | 106.73 | 174,824 | +3.12(+3.02%) |
Nov 19, 2020 | 107.01 | 108.15 | 103.03 | 103.60 | 190,927 | -2.75(-2.58%) |
Nov 18, 2020 | 103.13 | 106.35 | 101.90 | 106.35 | 182,073 | +3.50(+3.41%) |
Nov 17, 2020 | 102.47 | 104.08 | 101.23 | 102.84 | 122,656 | +1.80(+1.78%) |
Nov 16, 2020 | 104.08 | 104.83 | 100.67 | 101.05 | 161,926 | -3.22(-3.09%) |
Nov 13, 2020 | 104.45 | 107.54 | 103.60 | 104.27 | 240,208 | -2.65(-2.48%) |
Nov 12, 2020 | 104.08 | 108.43 | 102.66 | 106.92 | 405,353 | +2.65(+2.54%) |
Nov 11, 2020 | 108.53 | 109.38 | 103.32 | 104.27 | 265,277 | -8.05(-7.17%) |
Nov 10, 2020 | 109.47 | 114.68 | 106.92 | 112.31 | 498,840 | +6.25(+5.89%) |
Nov 09, 2020 | 97.26 | 106.54 | 94.42 | 106.06 | 686,388 | +1.99(+1.91%) |
Nov 06, 2020 | 106.16 | 110.22 | 103.13 | 104.08 | 325,329 | -1.23(-1.17%) |
Nov 05, 2020 | 107.39 | 108.34 | 104.17 | 105.31 | 454,792 | -10.61(-9.15%) |
Nov 04, 2020 | 118.85 | 123.39 | 113.17 | 115.91 | 708,510 | -15.25(-11.62%) |
Nov 03, 2020 | 135.23 | 137.13 | 127.75 | 131.16 | 395,973 | -7.58(-5.46%) |
Nov 02, 2020 | 136.56 | 142.71 | 133.06 | 138.74 | 377,574 | -0.95(-0.68%) |
Oct 30, 2020 | 137.13 | 144.13 | 134.19 | 139.68 | 586,013 | +8.62(+6.58%) |
Oct 29, 2020 | 136.56 | 136.65 | 126.33 | 131.07 | 490,174 | -7.10(-5.14%) |
Oct 28, 2020 | 129.93 | 138.74 | 129.27 | 138.17 | 615,347 | +15.72(+12.84%) |
Oct 27, 2020 | 122.83 | 124.63 | 120.93 | 122.45 | 209,438 | -1.89(-1.52%) |
Oct 26, 2020 | 120.55 | 128.79 | 117.90 | 124.34 | 328,960 | +7.58(+6.49%) |
Oct 23, 2020 | 115.72 | 119.70 | 115.65 | 116.77 | 213,102 | +0.38(+0.33%) |
Oct 22, 2020 | 114.11 | 120.36 | 113.55 | 116.39 | 263,615 | +1.61(+1.40%) |
Oct 21, 2020 | 114.59 | 115.63 | 111.56 | 114.78 | 221,513 | +0.47(+0.41%) |
Oct 20, 2020 | 114.21 | 116.39 | 110.61 | 114.30 | 368,596 | -1.14(-0.98%) |
Oct 19, 2020 | 107.67 | 116.48 | 106.63 | 115.44 | 378,048 | +5.97(+5.45%) |
Oct 16, 2020 | 106.54 | 109.66 | 105.50 | 109.47 | 174,486 | +0.95(+0.87%) |
Oct 15, 2020 | 113.07 | 113.26 | 107.86 | 108.53 | 334,420 | +1.42(+1.33%) |
Oct 14, 2020 | 104.64 | 109.47 | 103.03 | 107.11 | 284,832 | +1.52(+1.43%) |
Oct 13, 2020 | 102.84 | 106.63 | 101.90 | 105.59 | 298,902 | +2.08(+2.01%) |
Oct 12, 2020 | 107.58 | 109.47 | 101.42 | 103.51 | 383,745 | -9.28(-8.23%) |
Oct 09, 2020 | 116.20 | 116.48 | 112.61 | 112.79 | 231,444 | -5.49(-4.64%) |
Oct 08, 2020 | 116.96 | 119.32 | 116.86 | 118.28 | 180,610 | -1.80(-1.50%) |
Oct 07, 2020 | 123.11 | 123.30 | 119.23 | 120.08 | 243,596 | -6.82(-5.37%) |
Oct 06, 2020 | 122.35 | 128.22 | 118.85 | 126.90 | 379,114 | +5.49(+4.52%) |
Oct 05, 2020 | 126.99 | 127.37 | 121.31 | 121.41 | 280,615 | -8.52(-6.56%) |
Oct 02, 2020 | 129.84 | 131.40 | 123.78 | 129.93 | 528,516 | +9.09(+7.52%) |
Oct 01, 2020 | 119.89 | 123.11 | 119.09 | 120.84 | 310,492 | -4.17(-3.33%) |
Sep 30, 2020 | 127.94 | 128.22 | 120.84 | 125.00 | 300,769 | -2.94(-2.29%) |
Sep 29, 2020 | 127.47 | 128.70 | 125.57 | 127.94 | 192,806 | +1.14(+0.90%) |
Sep 28, 2020 | 127.09 | 131.16 | 126.61 | 126.81 | 333,302 | -7.48(-5.57%) |
Sep 25, 2020 | 144.32 | 147.26 | 133.15 | 134.29 | 388,602 | -10.80(-7.44%) |
Sep 24, 2020 | 152.00 | 152.00 | 139.21 | 145.08 | 660,653 | -2.37(-1.61%) |
Sep 23, 2020 | 134.66 | 148.59 | 134.29 | 147.45 | 464,888 | +12.88(+9.57%) |
Sep 22, 2020 | 136.56 | 143.94 | 133.72 | 134.57 | 286,278 | -7.01(-4.95%) |
Sep 21, 2020 | 153.32 | 154.46 | 141.39 | 141.58 | 588,948 | -3.79(-2.61%) |
Sep 18, 2020 | 137.32 | 150.10 | 136.65 | 145.37 | 620,595 | +7.20(+5.21%) |
Sep 17, 2020 | 144.42 | 144.70 | 135.23 | 138.17 | 450,586 | +3.41(+2.53%) |
Sep 16, 2020 | 127.28 | 134.95 | 126.52 | 134.76 | 323,837 | +6.15(+4.79%) |
Sep 15, 2020 | 126.24 | 131.40 | 125.76 | 128.60 | 341,005 | -3.98(-3.00%) |
Sep 14, 2020 | 134.47 | 136.46 | 130.40 | 132.58 | 348,099 | -8.62(-6.10%) |
Sep 11, 2020 | 134.76 | 146.79 | 132.87 | 141.20 | 765,620 | +3.22(+2.33%) |
Sep 10, 2020 | 124.44 | 140.63 | 123.68 | 137.98 | 650,220 | +8.05(+6.19%) |
Sep 09, 2020 | 133.24 | 137.98 | 125.29 | 129.93 | 648,274 | -13.83(-9.62%) |
Sep 08, 2020 | 142.05 | 144.32 | 132.39 | 143.76 | 1,002,987 | +17.24(+13.62%) |
Sep 04, 2020 | 123.77 | 142.15 | 118.28 | 126.52 | 1,859,126 | +4.83(+3.97%) |
Sep 03, 2020 | 108.91 | 123.96 | 108.62 | 121.69 | 1,045,942 | +17.90(+17.25%) |
Sep 02, 2020 | 102.47 | 109.38 | 102.18 | 103.79 | 350,929 | -2.65(-2.49%) |
Sep 01, 2020 | 110.61 | 112.22 | 106.25 | 106.44 | 244,655 | -6.72(-5.94%) |
Aug 31, 2020 | 113.17 | 115.06 | 110.89 | 113.17 | 197,357 | -0.95(-0.83%) |
Aug 28, 2020 | 116.01 | 116.39 | 113.17 | 114.11 | 155,510 | -3.22(-2.74%) |
Aug 27, 2020 | 116.29 | 120.55 | 114.49 | 117.33 | 240,258 | -0.28(-0.24%) |
Aug 26, 2020 | 121.88 | 122.16 | 116.77 | 117.62 | 206,712 | -7.67(-6.12%) |
Aug 25, 2020 | 128.41 | 128.70 | 125.19 | 125.29 | 140,110 | -1.99(-1.56%) |
Aug 24, 2020 | 125.67 | 130.59 | 125.00 | 127.28 | 183,273 | -3.31(-2.54%) |
Aug 21, 2020 | 135.23 | 135.61 | 130.21 | 130.59 | 189,185 | -5.40(-3.97%) |
Aug 20, 2020 | 143.28 | 143.57 | 135.04 | 135.99 | 147,596 | -5.78(-4.07%) |
Aug 19, 2020 | 140.16 | 142.24 | 138.17 | 141.77 | 167,484 | +0.76(+0.54%) |
Aug 18, 2020 | 141.58 | 144.61 | 139.87 | 141.01 | 124,371 | -1.52(-1.06%) |
Aug 17, 2020 | 142.71 | 143.38 | 141.67 | 142.53 | 106,488 | -2.94(-2.02%) |
Aug 14, 2020 | 145.18 | 148.02 | 144.42 | 145.46 | 117,548 | +0.09(+0.07%) |
Aug 13, 2020 | 144.80 | 146.79 | 141.58 | 145.37 | 142,920 | -0.09(-0.07%) |
Aug 12, 2020 | 152.28 | 152.85 | 144.32 | 145.46 | 178,569 | -10.80(-6.91%) |
Aug 11, 2020 | 149.82 | 157.01 | 147.73 | 156.26 | 318,912 | +7.96(+5.36%) |
Aug 10, 2020 | 145.75 | 154.08 | 145.37 | 148.30 | 206,618 | +1.33(+0.90%) |
Aug 07, 2020 | 142.53 | 150.20 | 142.24 | 146.98 | 395,888 | +6.34(+4.51%) |
Aug 06, 2020 | 147.45 | 148.11 | 140.35 | 140.63 | 192,119 | -6.34(-4.32%) |
Aug 05, 2020 | 148.02 | 149.06 | 145.89 | 146.98 | 170,332 | -1.52(-1.02%) |
Aug 04, 2020 | 150.95 | 152.56 | 148.49 | 148.49 | 231,978 | -1.33(-0.89%) |
Aug 03, 2020 | 155.40 | 155.40 | 148.21 | 149.82 | 377,379 | -11.93(-7.38%) |
Jul 31, 2020 | 166.58 | 175.20 | 161.65 | 161.75 | 420,428 | -12.97(-7.43%) |
Jul 30, 2020 | 182.68 | 185.33 | 174.44 | 174.72 | 243,353 | -2.84(-1.60%) |
Jul 29, 2020 | 183.62 | 183.62 | 176.33 | 177.56 | 221,124 | -8.43(-4.53%) |
Jul 28, 2020 | 181.26 | 186.28 | 179.65 | 185.99 | 204,799 | +6.44(+3.59%) |
Jul 27, 2020 | 184.86 | 186.22 | 178.99 | 179.55 | 285,421 | -8.81(-4.68%) |
Jul 24, 2020 | 190.92 | 197.45 | 185.05 | 188.36 | 571,620 | +6.53(+3.59%) |
Jul 23, 2020 | 171.41 | 184.19 | 168.19 | 181.83 | 330,971 | +12.78(+7.56%) |
Jul 22, 2020 | 172.07 | 172.92 | 167.24 | 169.04 | 229,318 | -3.88(-2.25%) |
Jul 21, 2020 | 164.12 | 174.91 | 164.12 | 172.92 | 235,732 | +5.11(+3.05%) |
Jul 20, 2020 | 180.03 | 183.44 | 166.67 | 167.81 | 193,843 | -14.02(-7.71%) |
Jul 17, 2020 | 181.73 | 187.03 | 180.41 | 181.83 | 128,404 | -2.84(-1.54%) |
Jul 16, 2020 | 183.81 | 188.64 | 182.21 | 184.67 | 203,528 | +6.34(+3.56%) |
Jul 15, 2020 | 177.28 | 184.48 | 173.49 | 178.32 | 188,968 | -2.94(-1.62%) |
Jul 14, 2020 | 192.72 | 198.02 | 180.12 | 181.26 | 397,639 | -6.53(-3.48%) |
Jul 13, 2020 | 171.79 | 188.83 | 168.47 | 187.79 | 299,030 | +11.27(+6.38%) |
Jul 10, 2020 | 177.19 | 182.77 | 176.33 | 176.52 | 147,865 | +0.38(+0.22%) |
Jul 09, 2020 | 174.82 | 184.00 | 173.97 | 176.14 | 240,623 | -2.18(-1.22%) |
Jul 08, 2020 | 183.34 | 186.18 | 178.32 | 178.32 | 110,150 | -9.38(-4.99%) |
Jul 07, 2020 | 183.15 | 187.98 | 177.00 | 187.70 | 153,825 | +5.87(+3.23%) |
Jul 06, 2020 | 184.67 | 184.86 | 179.17 | 181.83 | 138,054 | -10.32(-5.37%) |
Jul 02, 2020 | 189.50 | 193.10 | 186.75 | 192.15 | 109,544 | -3.22(-1.65%) |
Jul 01, 2020 | 196.41 | 198.68 | 192.15 | 195.37 | 82,653 | -1.33(-0.67%) |
Jun 30, 2020 | 208.25 | 208.25 | 193.95 | 196.69 | 104,408 | -10.99(-5.29%) |
Jun 29, 2020 | 214.02 | 222.45 | 207.68 | 207.68 | 103,823 | -6.53(-3.05%) |
Jun 26, 2020 | 204.27 | 216.49 | 202.94 | 214.21 | 135,574 | +11.37(+5.60%) |
Jun 25, 2020 | 210.62 | 216.68 | 202.09 | 202.85 | 105,437 | -8.05(-3.82%) |
Jun 24, 2020 | 200.58 | 214.12 | 196.79 | 210.90 | 183,908 | +13.45(+6.81%) |
Jun 23, 2020 | 196.50 | 198.45 | 190.82 | 197.45 | 80,475 | -4.36(-2.16%) |
Jun 22, 2020 | 213.08 | 214.40 | 201.62 | 201.81 | 62,014 | -11.74(-5.50%) |
Jun 19, 2020 | 202.19 | 216.96 | 201.52 | 213.55 | 70,136 | +4.36(+2.08%) |
Jun 18, 2020 | 214.21 | 214.88 | 209.10 | 209.19 | 44,217 | -3.41(-1.60%) |
Jun 17, 2020 | 209.38 | 213.74 | 206.73 | 212.60 | 67,485 | -0.09(-0.04%) |
Jun 16, 2020 | 210.71 | 222.64 | 206.45 | 212.70 | 129,040 | -14.77(-6.49%) |
Jun 15, 2020 | 247.74 | 248.69 | 223.97 | 227.47 | 76,317 | -6.44(-2.75%) |
Jun 12, 2020 | 222.45 | 246.79 | 219.99 | 233.91 | 176,154 | -9.19(-3.78%) |
Jun 11, 2020 | 219.90 | 243.67 | 217.72 | 243.10 | 187,561 | +35.51(+17.11%) |
Jun 10, 2020 | 213.84 | 215.07 | 202.75 | 207.58 | 80,844 | -11.37(-5.19%) |
Jun 09, 2020 | 225.77 | 225.86 | 215.54 | 218.95 | 52,343 | -2.56(-1.15%) |
Jun 08, 2020 | 225.86 | 232.59 | 221.50 | 221.50 | 52,282 | -3.37(-1.50%) |
Jun 05, 2020 | 238.65 | 240.63 | 223.31 | 224.88 | 102,987 | -20.11(-8.21%) |
Jun 04, 2020 | 241.01 | 248.59 | 236.75 | 244.99 | 77,161 | +6.53(+2.74%) |
Jun 03, 2020 | 241.68 | 244.71 | 236.75 | 238.46 | 62,588 | -5.87(-2.40%) |
Jun 02, 2020 | 249.54 | 257.30 | 244.33 | 244.33 | 75,953 | -8.15(-3.23%) |
Jun 01, 2020 | 255.12 | 258.34 | 250.29 | 252.47 | 43,353 | +0.47(+0.19%) |
May 29, 2020 | 259.10 | 265.45 | 249.68 | 252.00 | 68,499 | -9.75(-3.73%) |
May 28, 2020 | 263.65 | 263.65 | 247.26 | 261.75 | 100,125 | +2.37(+0.91%) |
May 27, 2020 | 264.50 | 281.36 | 259.39 | 259.39 | 93,765 | -5.11(-1.93%) |
May 26, 2020 | 248.40 | 265.07 | 247.41 | 264.50 | 42,699 | +1.42(+0.54%) |
May 22, 2020 | 268.19 | 271.03 | 262.89 | 263.08 | 76,767 | -3.51(-1.31%) |
May 21, 2020 | 256.73 | 266.87 | 254.46 | 266.58 | 116,610 | +10.32(+4.03%) |
May 20, 2020 | 261.94 | 262.61 | 254.37 | 256.26 | 97,381 | -18.28(-6.66%) |
May 19, 2020 | 270.28 | 274.54 | 261.38 | 274.54 | 74,043 | +3.12(+1.15%) |
May 18, 2020 | 275.49 | 278.23 | 265.92 | 271.41 | 88,047 | -20.93(-7.16%) |
May 15, 2020 | 312.32 | 313.27 | 292.34 | 292.34 | 36,071 | -4.07(-1.37%) |
May 14, 2020 | 314.31 | 325.39 | 296.41 | 296.41 | 52,023 | -12.88(-4.16%) |
May 13, 2020 | 291.96 | 320.09 | 286.75 | 309.29 | 86,873 | +15.06(+5.12%) |
May 12, 2020 | 273.40 | 294.24 | 271.89 | 294.24 | 43,120 | +18.47(+6.70%) |
May 11, 2020 | 289.88 | 289.88 | 271.79 | 275.77 | 35,362 | -7.01(-2.48%) |
May 08, 2020 | 286.94 | 291.78 | 282.02 | 282.78 | 41,615 | -11.65(-3.96%) |
May 07, 2020 | 297.27 | 298.02 | 290.16 | 294.43 | 39,039 | -15.53(-5.01%) |
May 06, 2020 | 308.73 | 313.74 | 300.30 | 309.96 | 32,905 | -5.68(-1.80%) |
May 05, 2020 | 318.01 | 320.24 | 303.99 | 315.64 | 37,927 | -13.92(-4.22%) |
May 04, 2020 | 351.62 | 353.52 | 329.56 | 329.56 | 45,449 | -15.44(-4.47%) |