Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.52 | 78.47 | 74.02 | 76.24 | 436,500 | +0.11(+0.14%) |
Apr 29, 2021 | 77.80 | 77.88 | 73.51 | 76.13 | 587,451 | -0.63(-0.82%) |
Apr 28, 2021 | 75.98 | 77.40 | 74.81 | 76.76 | 329,497 | -0.35(-0.45%) |
Apr 27, 2021 | 77.99 | 78.72 | 76.42 | 77.11 | 733,049 | -0.23(-0.30%) |
Apr 26, 2021 | 76.42 | 77.46 | 75.00 | 77.34 | 554,590 | +1.66(+2.19%) |
Apr 23, 2021 | 73.08 | 76.58 | 73.08 | 75.68 | 621,100 | +2.42(+3.30%) |
Apr 22, 2021 | 73.79 | 75.37 | 72.21 | 73.26 | 542,829 | +0.83(+1.15%) |
Apr 21, 2021 | 69.77 | 72.91 | 68.66 | 72.43 | 527,647 | +2.40(+3.43%) |
Apr 20, 2021 | 72.82 | 72.82 | 69.26 | 70.03 | 843,282 | -2.49(-3.43%) |
Apr 19, 2021 | 76.52 | 77.24 | 72.30 | 72.52 | 951,979 | -5.38(-6.91%) |
Apr 16, 2021 | 78.30 | 78.56 | 76.35 | 77.90 | 579,000 | -0.46(-0.59%) |
Apr 15, 2021 | 79.00 | 79.07 | 77.26 | 78.36 | 499,317 | +0.21(+0.27%) |
Apr 14, 2021 | 76.02 | 79.95 | 76.02 | 78.15 | 954,748 | +2.62(+3.47%) |
Apr 13, 2021 | 74.50 | 76.47 | 73.35 | 75.53 | 653,621 | +1.65(+2.23%) |
Apr 12, 2021 | 73.51 | 75.64 | 71.55 | 73.88 | 862,611 | -0.02(-0.03%) |
Apr 09, 2021 | 76.76 | 77.02 | 72.77 | 73.90 | 957,500 | -3.02(-3.93%) |
Apr 08, 2021 | 76.76 | 77.85 | 75.50 | 76.92 | 556,646 | +1.62(+2.15%) |
Apr 07, 2021 | 78.50 | 79.00 | 74.43 | 75.30 | 720,858 | -3.27(-4.16%) |
Apr 06, 2021 | 77.91 | 80.65 | 77.77 | 78.57 | 736,658 | +1.06(+1.37%) |
Apr 05, 2021 | 80.19 | 80.97 | 76.17 | 77.51 | 807,504 | -1.02(-1.30%) |
Apr 01, 2021 | 78.34 | 81.49 | 78.05 | 78.53 | 948,800 | +2.24(+2.94%) |
Mar 31, 2021 | 73.25 | 77.29 | 73.23 | 76.29 | 1,479,051 | +4.39(+6.11%) |
Mar 30, 2021 | 70.57 | 72.49 | 68.06 | 71.90 | 711,659 | +0.57(+0.80%) |
Mar 29, 2021 | 73.49 | 74.25 | 70.20 | 71.33 | 937,704 | -0.15(-0.21%) |
Mar 26, 2021 | 70.10 | 71.94 | 68.77 | 71.48 | 814,900 | +2.05(+2.95%) |
Mar 25, 2021 | 64.99 | 69.69 | 64.57 | 69.43 | 1,140,258 | +2.42(+3.61%) |
Mar 24, 2021 | 72.41 | 72.83 | 67.00 | 67.01 | 1,368,287 | -3.98(-5.61%) |
Mar 23, 2021 | 79.00 | 79.00 | 70.31 | 70.99 | 2,348,837 | -10.29(-12.66%) |
Mar 22, 2021 | 80.55 | 83.65 | 79.35 | 81.28 | 718,442 | +1.22(+1.52%) |
Mar 19, 2021 | 76.81 | 80.56 | 76.63 | 80.06 | 1,337,100 | +3.77(+4.94%) |
Mar 18, 2021 | 79.10 | 79.86 | 75.56 | 76.29 | 1,258,727 | -4.96(-6.10%) |
Mar 17, 2021 | 77.50 | 81.99 | 76.59 | 81.25 | 906,227 | +1.77(+2.23%) |
Mar 16, 2021 | 80.66 | 82.00 | 77.45 | 79.48 | 1,195,305 | -0.42(-0.53%) |
Mar 15, 2021 | 81.21 | 81.40 | 77.34 | 79.90 | 1,074,153 | -0.97(-1.20%) |
Mar 12, 2021 | 79.50 | 81.66 | 77.19 | 80.87 | 891,400 | -0.88(-1.08%) |
Mar 11, 2021 | 76.00 | 82.01 | 75.29 | 81.75 | 1,980,794 | +9.47(+13.10%) |
Mar 10, 2021 | 72.64 | 74.73 | 71.40 | 72.28 | 1,453,663 | +2.54(+3.64%) |
Mar 09, 2021 | 67.21 | 70.72 | 67.21 | 69.74 | 1,555,006 | +5.13(+7.94%) |
Mar 08, 2021 | 69.51 | 70.05 | 64.00 | 64.61 | 2,347,435 | -4.93(-7.09%) |
Mar 05, 2021 | 74.96 | 75.80 | 62.56 | 69.54 | 3,573,400 | -3.05(-4.20%) |
Mar 04, 2021 | 72.04 | 80.64 | 69.03 | 72.59 | 10,618,237 | -26.55(-26.78%) |
Mar 03, 2021 | 106.55 | 107.80 | 99.00 | 99.14 | 1,547,670 | -7.59(-7.11%) |
Mar 02, 2021 | 112.79 | 114.10 | 106.47 | 106.73 | 969,268 | -6.36(-5.62%) |
Mar 01, 2021 | 106.57 | 114.00 | 104.27 | 113.09 | 833,924 | +10.61(+10.35%) |
Feb 26, 2021 | 104.00 | 105.81 | 99.20 | 102.48 | 1,576,500 | -2.02(-1.93%) |
Feb 25, 2021 | 111.40 | 115.26 | 103.83 | 104.50 | 1,186,477 | -6.52(-5.87%) |
Feb 24, 2021 | 109.70 | 115.99 | 106.68 | 111.02 | 984,773 | +2.15(+1.97%) |
Feb 23, 2021 | 106.18 | 109.42 | 100.03 | 108.87 | 1,459,671 | -3.51(-3.12%) |
Feb 22, 2021 | 111.22 | 117.00 | 108.20 | 112.38 | 2,785,604 | +7.35(+7.00%) |
Feb 19, 2021 | 102.00 | 107.51 | 101.50 | 105.03 | 573,000 | +3.94(+3.90%) |
Feb 18, 2021 | 103.00 | 103.20 | 99.10 | 101.09 | 1,244,278 | -3.91(-3.72%) |
Feb 17, 2021 | 109.95 | 110.40 | 102.56 | 105.00 | 942,289 | -5.89(-5.31%) |
Feb 16, 2021 | 111.00 | 113.37 | 109.33 | 110.89 | 643,554 | +0.71(+0.64%) |
Feb 12, 2021 | 108.49 | 110.33 | 107.50 | 110.18 | 330,600 | +1.48(+1.36%) |
Feb 11, 2021 | 106.07 | 110.81 | 104.81 | 108.70 | 617,959 | +4.19(+4.01%) |
Feb 10, 2021 | 105.46 | 106.80 | 101.00 | 104.51 | 652,405 | -0.95(-0.90%) |
Feb 09, 2021 | 104.81 | 108.17 | 104.77 | 105.46 | 428,182 | +0.97(+0.93%) |
Feb 08, 2021 | 100.00 | 104.75 | 99.63 | 104.49 | 659,799 | +4.86(+4.88%) |
Feb 05, 2021 | 99.80 | 100.20 | 97.16 | 99.63 | 532,800 | +0.30(+0.30%) |
Feb 04, 2021 | 98.49 | 100.67 | 97.26 | 99.33 | 457,497 | +1.82(+1.87%) |
Feb 03, 2021 | 94.84 | 97.77 | 92.14 | 97.51 | 452,249 | +3.32(+3.52%) |
Feb 02, 2021 | 93.99 | 95.21 | 90.29 | 94.19 | 476,010 | +1.96(+2.13%) |
Feb 01, 2021 | 91.20 | 94.06 | 91.02 | 92.23 | 393,634 | +1.90(+2.10%) |
Jan 29, 2021 | 89.40 | 91.15 | 86.24 | 90.33 | 443,100 | +0.47(+0.52%) |
Jan 28, 2021 | 84.65 | 89.99 | 84.00 | 89.86 | 626,445 | +5.85(+6.96%) |
Jan 27, 2021 | 91.99 | 93.00 | 82.81 | 84.01 | 1,663,216 | -9.44(-10.10%) |
Jan 26, 2021 | 96.40 | 100.75 | 93.40 | 93.45 | 910,148 | -2.71(-2.82%) |
Jan 25, 2021 | 96.37 | 99.20 | 93.53 | 96.16 | 620,717 | +0.46(+0.48%) |
Jan 22, 2021 | 93.40 | 95.79 | 93.40 | 95.70 | 509,900 | +1.09(+1.15%) |
Jan 21, 2021 | 97.58 | 98.50 | 93.09 | 94.61 | 847,727 | -1.96(-2.03%) |
Jan 20, 2021 | 95.08 | 98.39 | 93.77 | 96.57 | 729,700 | +2.21(+2.34%) |
Jan 19, 2021 | 91.94 | 95.70 | 91.71 | 94.36 | 671,454 | +3.47(+3.82%) |
Jan 15, 2021 | 92.20 | 94.50 | 87.61 | 90.89 | 793,100 | -1.96(-2.11%) |
Jan 14, 2021 | 87.85 | 94.42 | 87.75 | 92.85 | 618,567 | +4.35(+4.92%) |
Jan 13, 2021 | 89.86 | 91.00 | 87.91 | 88.50 | 539,053 | -1.05(-1.17%) |
Jan 12, 2021 | 87.75 | 89.67 | 87.20 | 89.55 | 366,630 | +2.06(+2.35%) |
Jan 11, 2021 | 87.99 | 89.90 | 86.65 | 87.49 | 924,265 | -1.42(-1.60%) |
Jan 08, 2021 | 85.30 | 89.17 | 83.89 | 88.91 | 1,061,000 | +3.60(+4.22%) |
Jan 07, 2021 | 80.55 | 86.90 | 80.30 | 85.31 | 612,199 | +5.64(+7.08%) |
Jan 06, 2021 | 82.50 | 83.08 | 78.52 | 79.67 | 781,711 | -2.99(-3.62%) |
Jan 05, 2021 | 79.48 | 82.83 | 77.80 | 82.66 | 600,356 | +3.18(+4.00%) |
Jan 04, 2021 | 79.60 | 80.00 | 77.22 | 79.48 | 755,639 | +0.30(+0.38%) |
Dec 31, 2020 | 79.18 | 79.18 | 79.18 | 555,454 | -2.66(-3.25%) | |
Dec 30, 2020 | 82.06 | 83.39 | 80.92 | 81.84 | 555,454 | +2.42(+3.05%) |
Dec 29, 2020 | 82.00 | 82.77 | 75.70 | 79.42 | 1,037,099 | -2.64(-3.22%) |
Dec 28, 2020 | 84.59 | 84.85 | 82.00 | 82.06 | 613,366 | -1.89(-2.25%) |
Dec 24, 2020 | 85.28 | 86.38 | 82.27 | 83.95 | 261,300 | -0.45(-0.53%) |
Dec 23, 2020 | 83.24 | 86.37 | 82.00 | 84.40 | 826,290 | +0.99(+1.19%) |
Dec 22, 2020 | 83.45 | 85.68 | 81.75 | 83.41 | 1,026,548 | +0.70(+0.85%) |
Dec 21, 2020 | 77.70 | 83.14 | 77.10 | 82.71 | 1,025,795 | +2.85(+3.57%) |
Dec 18, 2020 | 79.19 | 81.31 | 78.12 | 79.86 | 1,406,100 | +1.51(+1.93%) |
Dec 17, 2020 | 77.48 | 79.07 | 74.92 | 78.35 | 1,071,924 | +0.87(+1.12%) |
Dec 16, 2020 | 74.30 | 77.86 | 73.46 | 77.48 | 1,336,711 | +3.22(+4.34%) |
Dec 15, 2020 | 72.03 | 74.30 | 71.68 | 74.26 | 827,649 | +2.23(+3.10%) |
Dec 14, 2020 | 72.97 | 75.23 | 71.50 | 72.03 | 1,074,764 | +0.22(+0.31%) |
Dec 11, 2020 | 67.15 | 74.45 | 67.00 | 71.81 | 1,932,300 | +3.88(+5.71%) |
Dec 10, 2020 | 65.00 | 68.30 | 64.50 | 67.93 | 823,387 | +1.72(+2.60%) |
Dec 09, 2020 | 66.63 | 69.57 | 65.83 | 66.21 | 1,137,226 | -1.03(-1.53%) |
Dec 08, 2020 | 67.47 | 67.50 | 63.80 | 67.24 | 1,200,808 | -0.75(-1.10%) |
Dec 07, 2020 | 66.65 | 69.42 | 66.10 | 67.99 | 735,511 | +1.80(+2.72%) |
Dec 04, 2020 | 65.11 | 66.49 | 62.68 | 66.19 | 808,100 | +1.50(+2.32%) |
Dec 03, 2020 | 66.08 | 66.69 | 64.34 | 64.69 | 818,474 | -0.75(-1.15%) |
Dec 02, 2020 | 66.23 | 66.94 | 63.96 | 65.44 | 1,252,705 | -2.35(-3.47%) |
Dec 01, 2020 | 70.28 | 71.11 | 66.78 | 67.79 | 1,097,301 | -1.79(-2.57%) |
Nov 30, 2020 | 70.30 | 70.60 | 66.70 | 69.58 | 1,681,521 | -0.02(-0.03%) |
Nov 27, 2020 | 65.00 | 70.56 | 65.00 | 69.60 | 884,000 | +6.00(+9.43%) |
Nov 25, 2020 | 66.00 | 66.78 | 63.17 | 63.60 | 1,386,800 | -2.58(-3.90%) |
Nov 24, 2020 | 67.85 | 69.10 | 65.13 | 66.18 | 2,950,814 | -1.47(-2.17%) |
Nov 23, 2020 | 64.86 | 69.48 | 63.59 | 67.65 | 3,191,575 | +7.05(+11.63%) |
Nov 20, 2020 | 58.67 | 62.90 | 58.15 | 60.60 | 1,014,300 | +2.03(+3.47%) |
Nov 19, 2020 | 57.46 | 60.20 | 57.10 | 58.57 | 648,352 | +0.82(+1.42%) |
Nov 18, 2020 | 59.46 | 59.93 | 56.00 | 57.75 | 1,002,246 | -1.79(-3.01%) |
Nov 17, 2020 | 60.69 | 61.39 | 58.54 | 59.54 | 1,607,413 | +0.75(+1.28%) |
Nov 16, 2020 | 56.80 | 59.53 | 56.16 | 58.79 | 828,280 | +0.98(+1.70%) |
Nov 13, 2020 | 53.57 | 58.09 | 53.57 | 57.81 | 1,339,300 | +5.12(+9.72%) |
Nov 12, 2020 | 53.20 | 55.97 | 52.34 | 52.69 | 1,628,579 | +1.26(+2.45%) |
Nov 11, 2020 | 50.81 | 51.54 | 49.06 | 51.43 | 797,834 | +0.99(+1.96%) |
Nov 10, 2020 | 53.12 | 53.30 | 49.28 | 50.44 | 837,660 | -2.94(-5.51%) |
Nov 09, 2020 | 54.75 | 56.89 | 52.96 | 53.38 | 789,820 | +0.43(+0.81%) |
Nov 06, 2020 | 53.20 | 54.57 | 51.32 | 52.95 | 611,100 | -1.08(-2.00%) |
Nov 05, 2020 | 52.00 | 54.72 | 50.81 | 54.03 | 1,178,371 | +3.74(+7.44%) |
Nov 04, 2020 | 48.99 | 51.39 | 48.74 | 50.29 | 729,470 | +2.23(+4.64%) |
Nov 03, 2020 | 49.51 | 50.23 | 48.00 | 48.06 | 764,054 | -0.73(-1.50%) |
Nov 02, 2020 | 49.23 | 49.99 | 48.30 | 48.79 | 509,295 | +0.01(+0.02%) |
Oct 30, 2020 | 51.70 | 51.74 | 47.59 | 48.78 | 1,470,600 | -3.31(-6.35%) |
Oct 29, 2020 | 55.00 | 55.25 | 51.44 | 52.09 | 1,081,429 | -2.11(-3.89%) |
Oct 28, 2020 | 57.94 | 58.32 | 54.10 | 54.20 | 1,152,460 | -5.43(-9.11%) |
Oct 27, 2020 | 58.47 | 59.70 | 57.79 | 59.63 | 385,540 | +1.62(+2.79%) |
Oct 26, 2020 | 59.79 | 61.86 | 57.31 | 58.01 | 789,691 | -2.60(-4.29%) |
Oct 23, 2020 | 58.60 | 60.64 | 58.40 | 60.61 | 911,100 | +2.12(+3.62%) |
Oct 22, 2020 | 55.72 | 58.85 | 55.51 | 58.49 | 859,593 | +2.65(+4.75%) |
Oct 21, 2020 | 55.98 | 57.00 | 54.55 | 55.84 | 1,472,806 | +0.17(+0.31%) |
Oct 20, 2020 | 57.53 | 57.90 | 55.45 | 55.67 | 806,588 | -1.54(-2.69%) |
Oct 19, 2020 | 58.22 | 58.55 | 56.04 | 57.21 | 994,955 | -0.73(-1.26%) |
Oct 16, 2020 | 56.51 | 58.62 | 56.00 | 57.94 | 1,037,400 | +2.07(+3.71%) |
Oct 15, 2020 | 55.80 | 56.81 | 54.71 | 55.87 | 1,097,690 | -0.70(-1.24%) |
Oct 14, 2020 | 59.10 | 60.75 | 56.51 | 56.57 | 1,760,024 | -2.38(-4.04%) |
Oct 13, 2020 | 61.85 | 61.89 | 58.36 | 58.95 | 1,645,403 | -3.30(-5.30%) |
Oct 12, 2020 | 58.48 | 62.26 | 58.03 | 62.25 | 1,875,430 | +5.53(+9.75%) |
Oct 09, 2020 | 54.45 | 57.10 | 54.30 | 56.72 | 1,617,300 | +2.86(+5.31%) |
Oct 08, 2020 | 54.40 | 55.55 | 52.75 | 53.86 | 1,395,280 | -0.11(-0.20%) |
Oct 07, 2020 | 54.91 | 55.37 | 52.60 | 53.97 | 1,063,690 | -0.60(-1.10%) |
Oct 06, 2020 | 54.24 | 56.81 | 53.87 | 54.57 | 2,301,453 | +0.70(+1.30%) |
Oct 05, 2020 | 51.67 | 54.54 | 51.67 | 53.87 | 1,033,024 | +2.53(+4.93%) |
Oct 02, 2020 | 50.18 | 53.97 | 50.00 | 51.34 | 1,586,300 | -0.37(-0.72%) |
Oct 01, 2020 | 47.92 | 51.89 | 47.50 | 51.71 | 1,571,200 | +4.20(+8.84%) |
Sep 30, 2020 | 47.81 | 49.84 | 46.95 | 47.51 | 948,771 | -0.04(-0.08%) |
Sep 29, 2020 | 48.90 | 49.09 | 47.21 | 47.55 | 1,100,121 | -1.45(-2.96%) |
Sep 28, 2020 | 50.02 | 50.30 | 47.15 | 49.00 | 998,234 | -0.16(-0.33%) |
Sep 25, 2020 | 47.68 | 49.98 | 46.63 | 49.16 | 1,134,600 | +2.29(+4.89%) |
Sep 24, 2020 | 49.07 | 49.30 | 46.27 | 46.87 | 1,383,566 | -2.70(-5.45%) |
Sep 23, 2020 | 51.65 | 51.73 | 49.10 | 49.57 | 1,937,864 | -1.56(-3.05%) |
Sep 22, 2020 | 54.49 | 54.80 | 50.65 | 51.13 | 1,155,977 | -3.36(-6.17%) |
Sep 21, 2020 | 54.70 | 55.67 | 51.60 | 54.49 | 1,132,817 | -1.56(-2.78%) |
Sep 18, 2020 | 52.80 | 56.58 | 52.37 | 56.05 | 4,200,700 | +4.37(+8.46%) |
Sep 17, 2020 | 51.13 | 52.37 | 50.79 | 51.68 | 1,275,618 | -0.66(-1.26%) |
Sep 16, 2020 | 52.94 | 54.10 | 52.29 | 52.34 | 1,560,772 | -0.67(-1.26%) |
Sep 15, 2020 | 56.37 | 56.44 | 52.74 | 53.01 | 982,553 | -2.97(-5.31%) |
Sep 14, 2020 | 54.35 | 57.23 | 54.31 | 55.98 | 1,382,301 | +2.02(+3.74%) |
Sep 11, 2020 | 54.49 | 55.84 | 53.45 | 53.96 | 694,900 | +0.25(+0.47%) |
Sep 10, 2020 | 54.00 | 58.79 | 53.49 | 53.71 | 883,840 | -0.26(-0.48%) |
Sep 09, 2020 | 52.94 | 54.70 | 52.20 | 53.97 | 871,539 | +1.87(+3.59%) |
Sep 08, 2020 | 52.10 | 54.06 | 51.10 | 52.10 | 1,051,386 | -1.60(-2.98%) |
Sep 04, 2020 | 56.01 | 57.26 | 50.04 | 53.70 | 1,765,100 | -3.01(-5.31%) |
Sep 03, 2020 | 61.30 | 61.35 | 56.36 | 56.71 | 1,347,186 | -5.31(-8.56%) |
Sep 02, 2020 | 61.33 | 62.44 | 59.01 | 62.02 | 1,282,846 | +1.23(+2.02%) |
Sep 01, 2020 | 59.36 | 61.30 | 57.52 | 60.79 | 2,054,821 | +0.33(+0.55%) |
Aug 31, 2020 | 60.39 | 61.80 | 59.26 | 60.46 | 1,325,191 | -1.23(-1.99%) |
Aug 28, 2020 | 63.30 | 63.75 | 60.51 | 61.69 | 1,759,000 | -1.74(-2.74%) |
Aug 27, 2020 | 64.84 | 65.24 | 62.61 | 63.43 | 846,496 | -1.35(-2.08%) |
Aug 26, 2020 | 64.13 | 66.11 | 62.76 | 64.78 | 1,429,233 | +0.14(+0.22%) |
Aug 25, 2020 | 63.46 | 65.50 | 61.60 | 64.64 | 1,371,187 | +0.88(+1.38%) |
Aug 24, 2020 | 69.29 | 70.00 | 62.78 | 63.76 | 2,509,980 | -4.92(-7.16%) |
Aug 21, 2020 | 67.34 | 70.35 | 66.91 | 68.68 | 1,162,300 | +1.59(+2.37%) |
Aug 20, 2020 | 67.38 | 68.08 | 66.40 | 67.09 | 1,084,497 | -0.30(-0.45%) |
Aug 19, 2020 | 68.01 | 68.58 | 66.12 | 67.39 | 1,359,952 | -1.24(-1.81%) |
Aug 18, 2020 | 68.81 | 69.56 | 66.44 | 68.63 | 1,008,806 | +1.01(+1.49%) |
Aug 17, 2020 | 69.59 | 70.09 | 67.40 | 67.62 | 1,135,102 | -1.83(-2.63%) |
Aug 14, 2020 | 72.65 | 73.48 | 69.28 | 69.45 | 2,354,400 | -3.62(-4.95%) |
Aug 13, 2020 | 67.57 | 77.45 | 67.00 | 73.07 | 6,960,827 | +6.20(+9.27%) |
Aug 12, 2020 | 68.06 | 68.82 | 64.32 | 66.87 | 2,278,894 | -2.52(-3.63%) |
Aug 11, 2020 | 70.75 | 71.77 | 66.41 | 69.39 | 2,473,325 | -4.87(-6.56%) |
Aug 10, 2020 | 71.07 | 75.55 | 70.20 | 74.26 | 1,572,960 | +3.09(+4.34%) |
Aug 07, 2020 | 72.05 | 73.50 | 69.60 | 71.17 | 933,100 | -0.81(-1.13%) |
Aug 06, 2020 | 76.00 | 76.25 | 71.70 | 71.98 | 1,196,985 | -4.02(-5.29%) |
Aug 05, 2020 | 73.15 | 76.58 | 72.62 | 76.00 | 1,552,620 | +3.39(+4.67%) |
Aug 04, 2020 | 73.49 | 76.63 | 71.56 | 72.61 | 2,145,387 | -1.16(-1.57%) |
Aug 03, 2020 | 71.03 | 74.56 | 68.88 | 73.77 | 1,248,704 | +1.39(+1.92%) |
Jul 31, 2020 | 76.34 | 76.92 | 70.06 | 72.38 | 1,562,500 | -3.49(-4.60%) |
Jul 30, 2020 | 76.30 | 79.00 | 75.00 | 75.87 | 519,181 | -1.34(-1.74%) |
Jul 29, 2020 | 75.36 | 77.49 | 73.34 | 77.21 | 620,322 | +3.12(+4.21%) |
Jul 28, 2020 | 79.66 | 79.75 | 73.82 | 74.09 | 919,484 | -3.25(-4.20%) |
Jul 27, 2020 | 77.00 | 79.90 | 76.14 | 77.34 | 577,209 | +1.07(+1.40%) |
Jul 24, 2020 | 78.80 | 78.86 | 74.10 | 76.27 | 1,427,000 | -5.71(-6.97%) |
Jul 23, 2020 | 87.32 | 88.51 | 80.91 | 81.98 | 637,409 | -5.17(-5.93%) |
Jul 22, 2020 | 83.28 | 87.32 | 81.55 | 87.15 | 700,855 | +3.54(+4.23%) |
Jul 21, 2020 | 87.96 | 89.20 | 83.50 | 83.61 | 672,763 | -3.94(-4.50%) |
Jul 20, 2020 | 85.05 | 88.50 | 84.62 | 87.55 | 1,077,449 | +2.92(+3.45%) |
Jul 17, 2020 | 80.00 | 85.75 | 79.94 | 84.63 | 1,090,100 | +5.63(+7.13%) |
Jul 16, 2020 | 82.94 | 83.00 | 77.29 | 79.00 | 1,218,492 | -5.21(-6.19%) |
Jul 15, 2020 | 84.01 | 84.94 | 80.30 | 84.21 | 900,619 | +1.58(+1.91%) |
Jul 14, 2020 | 88.23 | 89.81 | 81.18 | 82.63 | 1,486,790 | -5.14(-5.86%) |
Jul 13, 2020 | 96.98 | 97.46 | 87.12 | 87.77 | 972,895 | -4.59(-4.97%) |
Jul 10, 2020 | 93.59 | 97.90 | 91.34 | 92.36 | 885,400 | -1.10(-1.18%) |
Jul 09, 2020 | 90.01 | 94.64 | 90.00 | 93.46 | 671,866 | +3.57(+3.97%) |
Jul 08, 2020 | 89.05 | 91.41 | 87.21 | 89.89 | 645,326 | +2.80(+3.22%) |
Jul 07, 2020 | 93.52 | 94.00 | 86.30 | 87.09 | 1,225,486 | -6.13(-6.58%) |
Jul 06, 2020 | 96.81 | 99.50 | 92.82 | 93.22 | 1,018,330 | +0.40(+0.43%) |
Jul 02, 2020 | 97.00 | 97.73 | 92.65 | 92.82 | 628,800 | -0.18(-0.19%) |
Jul 01, 2020 | 93.00 | 95.30 | 89.43 | 93.00 | 886,052 | +1.43(+1.56%) |
Jun 30, 2020 | 87.69 | 91.99 | 86.10 | 91.57 | 703,876 | +5.57(+6.48%) |
Jun 29, 2020 | 86.97 | 87.65 | 83.56 | 86.00 | 529,662 | +1.36(+1.61%) |
Jun 26, 2020 | 91.00 | 92.02 | 83.60 | 84.64 | 1,423,100 | -2.85(-3.26%) |
Jun 25, 2020 | 82.78 | 88.14 | 78.60 | 87.49 | 866,802 | +6.20(+7.63%) |
Jun 24, 2020 | 79.51 | 84.21 | 77.51 | 81.29 | 1,171,260 | +1.07(+1.33%) |
Jun 23, 2020 | 77.77 | 82.38 | 77.00 | 80.22 | 944,093 | +4.57(+6.04%) |
Jun 22, 2020 | 76.50 | 77.00 | 72.15 | 75.65 | 939,859 | +0.59(+0.79%) |
Jun 19, 2020 | 76.70 | 78.89 | 72.45 | 75.06 | 1,862,900 | -0.36(-0.48%) |
Jun 18, 2020 | 72.77 | 75.90 | 72.06 | 75.42 | 768,802 | +3.79(+5.29%) |
Jun 17, 2020 | 68.00 | 76.94 | 67.33 | 71.63 | 1,503,535 | +4.22(+6.26%) |
Jun 16, 2020 | 69.14 | 70.50 | 65.36 | 67.41 | 693,060 | +0.00(+0.00%) |
Jun 15, 2020 | 59.99 | 68.77 | 59.62 | 67.41 | 1,047,527 | +6.90(+11.40%) |
Jun 12, 2020 | 62.71 | 64.45 | 59.50 | 60.51 | 709,400 | +0.67(+1.12%) |
Jun 11, 2020 | 65.00 | 66.20 | 59.35 | 59.84 | 900,310 | -7.33(-10.91%) |
Jun 10, 2020 | 68.51 | 68.94 | 66.61 | 67.17 | 495,210 | -1.42(-2.07%) |
Jun 09, 2020 | 64.98 | 70.22 | 63.81 | 68.59 | 689,721 | +3.53(+5.43%) |
Jun 08, 2020 | 64.50 | 65.30 | 62.51 | 65.06 | 571,062 | +1.47(+2.31%) |
Jun 05, 2020 | 64.69 | 66.58 | 63.24 | 63.59 | 693,600 | -0.22(-0.34%) |
Jun 04, 2020 | 67.62 | 69.63 | 63.63 | 63.81 | 689,213 | -4.93(-7.17%) |
Jun 03, 2020 | 69.51 | 70.47 | 67.16 | 68.74 | 584,619 | -0.83(-1.19%) |
Jun 02, 2020 | 71.38 | 71.93 | 67.77 | 69.57 | 793,227 | -0.03(-0.04%) |
Jun 01, 2020 | 68.70 | 71.85 | 68.01 | 69.60 | 589,654 | +1.15(+1.68%) |
May 29, 2020 | 62.32 | 68.63 | 62.01 | 68.45 | 839,400 | +6.21(+9.98%) |
May 28, 2020 | 65.00 | 66.67 | 62.03 | 62.24 | 643,864 | -3.01(-4.61%) |
May 27, 2020 | 70.20 | 70.20 | 60.00 | 65.25 | 1,124,414 | -3.81(-5.52%) |
May 26, 2020 | 74.05 | 75.60 | 66.98 | 69.06 | 1,143,172 | -0.11(-0.16%) |
May 22, 2020 | 65.58 | 71.80 | 65.58 | 69.17 | 1,020,900 | +3.84(+5.88%) |
May 21, 2020 | 65.80 | 69.20 | 63.73 | 65.33 | 875,437 | +0.62(+0.96%) |
May 20, 2020 | 67.78 | 72.49 | 63.33 | 64.71 | 2,113,932 | -1.77(-2.66%) |
May 19, 2020 | 58.55 | 67.50 | 58.55 | 66.48 | 1,349,766 | +7.43(+12.58%) |
May 18, 2020 | 58.65 | 60.86 | 57.11 | 59.05 | 822,032 | +2.05(+3.60%) |
May 15, 2020 | 53.15 | 57.90 | 52.92 | 57.00 | 950,200 | +3.00(+5.56%) |
May 14, 2020 | 52.71 | 55.44 | 50.51 | 54.00 | 943,468 | -1.47(-2.65%) |
May 13, 2020 | 54.60 | 61.93 | 49.40 | 55.47 | 3,070,198 | -3.26(-5.55%) |
May 12, 2020 | 55.75 | 61.00 | 53.00 | 58.73 | 1,664,760 | +3.83(+6.98%) |
May 11, 2020 | 48.90 | 57.37 | 48.90 | 54.90 | 1,750,131 | +6.08(+12.45%) |
May 08, 2020 | 50.95 | 51.98 | 48.05 | 48.82 | 806,600 | -1.18(-2.36%) |
May 07, 2020 | 48.76 | 51.27 | 48.45 | 50.00 | 822,090 | +2.11(+4.41%) |
May 06, 2020 | 48.46 | 49.25 | 47.72 | 47.89 | 371,817 | -0.36(-0.75%) |
May 05, 2020 | 48.84 | 49.99 | 47.25 | 48.25 | 505,927 | -0.11(-0.23%) |
May 04, 2020 | 46.89 | 49.15 | 46.51 | 48.36 | 548,320 | +1.64(+3.51%) |