Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 483.44 | 504.23 | 473.24 | 474.61 | 115,485 | -19.19(-3.89%) |
Apr 29, 2021 | 492.72 | 509.27 | 484.43 | 493.81 | 158,610 | +16.09(+3.37%) |
Apr 28, 2021 | 480.22 | 488.31 | 472.90 | 477.71 | 97,636 | -0.55(-0.12%) |
Apr 27, 2021 | 473.05 | 479.00 | 462.85 | 478.26 | 128,318 | +8.50(+1.81%) |
Apr 26, 2021 | 472.46 | 490.31 | 466.26 | 469.76 | 211,495 | +7.80(+1.69%) |
Apr 23, 2021 | 414.15 | 470.69 | 413.54 | 461.96 | 234,125 | +47.90(+11.57%) |
Apr 22, 2021 | 438.71 | 439.80 | 413.33 | 414.06 | 126,227 | -22.22(-5.09%) |
Apr 21, 2021 | 399.75 | 438.12 | 392.25 | 436.28 | 137,162 | +32.26(+7.99%) |
Apr 20, 2021 | 449.54 | 449.54 | 397.41 | 404.01 | 274,548 | -53.02(-11.60%) |
Apr 19, 2021 | 463.29 | 481.78 | 448.76 | 457.03 | 163,644 | -8.85(-1.90%) |
Apr 16, 2021 | 464.19 | 473.22 | 453.93 | 465.88 | 146,236 | +14.69(+3.26%) |
Apr 15, 2021 | 466.09 | 466.09 | 425.00 | 451.19 | 185,615 | -7.21(-1.57%) |
Apr 14, 2021 | 445.11 | 474.88 | 445.11 | 458.40 | 158,215 | +13.41(+3.01%) |
Apr 13, 2021 | 466.85 | 467.00 | 437.17 | 444.99 | 152,171 | -28.94(-6.11%) |
Apr 12, 2021 | 466.09 | 481.30 | 465.04 | 473.93 | 121,504 | +11.89(+2.57%) |
Apr 09, 2021 | 456.58 | 463.23 | 448.97 | 462.04 | 103,605 | +15.79(+3.54%) |
Apr 08, 2021 | 440.23 | 449.54 | 415.65 | 446.25 | 121,676 | +2.64(+0.60%) |
Apr 07, 2021 | 452.43 | 461.80 | 438.08 | 443.60 | 84,171 | -7.32(-1.62%) |
Apr 06, 2021 | 451.25 | 462.64 | 439.85 | 450.93 | 89,945 | -3.12(-0.69%) |
Apr 05, 2021 | 469.67 | 477.03 | 444.32 | 454.05 | 121,793 | +4.26(+0.95%) |
Apr 01, 2021 | 432.95 | 451.57 | 432.02 | 449.78 | 111,070 | +9.06(+2.05%) |
Mar 31, 2021 | 456.35 | 460.57 | 436.45 | 440.73 | 104,803 | -13.68(-3.01%) |
Mar 30, 2021 | 435.63 | 462.17 | 435.63 | 454.41 | 118,176 | +31.12(+7.35%) |
Mar 29, 2021 | 446.44 | 457.35 | 409.02 | 423.28 | 194,628 | -44.71(-9.55%) |
Mar 26, 2021 | 461.79 | 476.08 | 446.94 | 467.99 | 189,497 | +25.83(+5.84%) |
Mar 25, 2021 | 398.32 | 448.36 | 388.01 | 442.16 | 203,574 | +35.18(+8.64%) |
Mar 24, 2021 | 428.52 | 454.65 | 406.60 | 406.98 | 150,843 | -6.94(-1.68%) |
Mar 23, 2021 | 453.72 | 454.86 | 406.16 | 413.92 | 204,992 | -47.06(-10.21%) |
Mar 22, 2021 | 498.31 | 499.59 | 449.74 | 460.98 | 269,182 | -48.92(-9.59%) |
Mar 19, 2021 | 509.65 | 526.35 | 475.39 | 509.90 | 213,210 | -12.72(-2.43%) |
Mar 18, 2021 | 535.75 | 583.51 | 513.18 | 522.62 | 272,081 | +9.27(+1.81%) |
Mar 17, 2021 | 518.56 | 531.53 | 497.78 | 513.36 | 140,983 | +9.53(+1.89%) |
Mar 16, 2021 | 518.45 | 518.45 | 483.86 | 503.82 | 188,070 | -23.41(-4.44%) |
Mar 15, 2021 | 557.20 | 557.20 | 507.32 | 527.24 | 179,949 | -18.27(-3.35%) |
Mar 12, 2021 | 536.71 | 554.53 | 530.67 | 545.51 | 133,328 | +30.82(+5.99%) |
Mar 11, 2021 | 506.54 | 521.81 | 489.43 | 514.68 | 109,460 | +10.52(+2.09%) |
Mar 10, 2021 | 480.10 | 505.74 | 473.06 | 504.16 | 148,798 | +32.40(+6.87%) |
Mar 09, 2021 | 491.90 | 494.50 | 446.09 | 471.77 | 191,037 | -29.81(-5.94%) |
Mar 08, 2021 | 484.91 | 523.86 | 473.51 | 501.58 | 200,014 | +36.84(+7.93%) |
Mar 05, 2021 | 459.00 | 469.67 | 411.51 | 464.74 | 176,244 | +34.45(+8.01%) |
Mar 04, 2021 | 454.54 | 465.50 | 407.54 | 430.29 | 167,489 | -19.18(-4.27%) |
Mar 03, 2021 | 444.86 | 482.70 | 444.55 | 449.47 | 133,394 | +11.87(+2.71%) |
Mar 02, 2021 | 451.52 | 452.87 | 434.98 | 437.60 | 64,400 | -13.58(-3.01%) |
Mar 01, 2021 | 436.40 | 458.07 | 430.92 | 451.18 | 127,253 | +42.16(+10.31%) |
Feb 26, 2021 | 428.30 | 436.88 | 395.85 | 409.02 | 156,076 | -29.57(-6.74%) |
Feb 25, 2021 | 502.28 | 502.28 | 436.27 | 438.59 | 219,815 | -42.71(-8.87%) |
Feb 24, 2021 | 450.70 | 485.31 | 447.70 | 481.30 | 213,643 | +41.04(+9.32%) |
Feb 23, 2021 | 438.42 | 443.62 | 421.29 | 440.26 | 182,305 | +13.14(+3.08%) |
Feb 22, 2021 | 400.36 | 435.30 | 398.99 | 427.12 | 135,992 | +24.67(+6.13%) |
Feb 19, 2021 | 376.39 | 404.08 | 375.12 | 402.45 | 102,102 | +34.79(+9.46%) |
Feb 18, 2021 | 371.82 | 378.33 | 358.69 | 367.66 | 87,736 | -13.29(-3.49%) |
Feb 17, 2021 | 384.28 | 393.87 | 373.26 | 380.95 | 89,467 | -5.17(-1.34%) |
Feb 16, 2021 | 369.05 | 389.31 | 366.46 | 386.12 | 112,727 | +31.62(+8.92%) |
Feb 12, 2021 | 343.56 | 359.91 | 343.27 | 354.50 | 108,000 | +9.63(+2.79%) |
Feb 11, 2021 | 356.64 | 359.53 | 329.75 | 344.87 | 151,213 | -7.16(-2.03%) |
Feb 10, 2021 | 356.97 | 367.09 | 345.67 | 352.03 | 134,598 | -0.25(-0.07%) |
Feb 09, 2021 | 336.15 | 353.13 | 331.50 | 352.28 | 109,402 | +11.81(+3.47%) |
Feb 08, 2021 | 326.56 | 340.46 | 322.84 | 340.46 | 102,489 | +20.47(+6.40%) |
Feb 05, 2021 | 327.23 | 333.21 | 313.71 | 319.99 | 132,907 | -1.54(-0.48%) |
Feb 04, 2021 | 300.03 | 325.21 | 299.73 | 321.53 | 203,586 | +27.86(+9.49%) |
Feb 03, 2021 | 289.11 | 294.39 | 279.60 | 293.67 | 146,315 | +7.48(+2.61%) |
Feb 02, 2021 | 277.26 | 290.98 | 271.76 | 286.19 | 146,138 | +20.72(+7.80%) |
Feb 01, 2021 | 258.84 | 267.67 | 249.80 | 265.47 | 127,861 | +13.05(+5.17%) |
Jan 29, 2021 | 272.48 | 277.57 | 249.37 | 252.42 | 190,198 | -20.60(-7.55%) |
Jan 28, 2021 | 267.62 | 276.52 | 263.27 | 273.03 | 135,131 | +13.92(+5.37%) |
Jan 27, 2021 | 272.74 | 276.37 | 256.56 | 259.11 | 305,399 | -29.57(-10.24%) |
Jan 26, 2021 | 304.13 | 309.76 | 287.75 | 288.68 | 194,863 | -12.72(-4.22%) |
Jan 25, 2021 | 300.15 | 302.14 | 277.62 | 301.40 | 235,198 | -7.18(-2.33%) |
Jan 22, 2021 | 286.91 | 309.47 | 286.91 | 308.58 | 167,450 | +11.01(+3.70%) |
Jan 21, 2021 | 317.14 | 319.31 | 292.49 | 297.56 | 175,096 | -18.52(-5.86%) |
Jan 20, 2021 | 324.38 | 326.64 | 307.70 | 316.08 | 147,166 | -7.75(-2.39%) |
Jan 19, 2021 | 326.39 | 326.39 | 313.35 | 323.83 | 149,131 | +7.35(+2.32%) |
Jan 15, 2021 | 319.56 | 326.60 | 306.87 | 316.48 | 278,979 | -21.18(-6.27%) |
Jan 14, 2021 | 326.39 | 340.88 | 321.15 | 337.65 | 206,889 | +20.70(+6.53%) |
Jan 13, 2021 | 320.96 | 324.87 | 306.09 | 316.95 | 185,069 | -7.98(-2.45%) |
Jan 12, 2021 | 313.35 | 330.65 | 310.08 | 324.93 | 178,288 | +16.07(+5.20%) |
Jan 11, 2021 | 287.10 | 310.57 | 278.21 | 308.86 | 156,494 | +12.12(+4.08%) |
Jan 08, 2021 | 314.52 | 314.52 | 278.49 | 296.75 | 241,382 | -11.85(-3.84%) |
Jan 07, 2021 | 309.57 | 317.20 | 299.46 | 308.60 | 226,334 | +19.94(+6.91%) |
Jan 06, 2021 | 254.47 | 296.67 | 254.47 | 288.66 | 317,579 | +55.24(+23.67%) |
Jan 05, 2021 | 222.93 | 240.00 | 222.93 | 233.41 | 165,186 | +8.81(+3.92%) |
Jan 04, 2021 | 233.03 | 235.26 | 212.69 | 224.60 | 205,058 | -3.51(-1.54%) |
Dec 31, 2020 | 228.12 | 228.12 | 228.12 | 104,757 | +4.43(+1.98%) | |
Dec 30, 2020 | 215.60 | 225.46 | 215.60 | 223.69 | 104,757 | +8.30(+3.85%) |
Dec 29, 2020 | 225.99 | 226.86 | 212.12 | 215.39 | 153,559 | -10.48(-4.64%) |
Dec 28, 2020 | 226.58 | 232.63 | 220.46 | 225.88 | 133,596 | +3.97(+1.79%) |
Dec 24, 2020 | 226.35 | 226.35 | 214.03 | 221.91 | 131,538 | -2.83(-1.26%) |
Dec 23, 2020 | 209.87 | 225.99 | 209.28 | 224.74 | 241,137 | +19.86(+9.70%) |
Dec 22, 2020 | 212.45 | 214.37 | 204.66 | 204.87 | 168,980 | -4.67(-2.23%) |
Dec 21, 2020 | 207.82 | 213.39 | 200.41 | 209.54 | 234,797 | +3.47(+1.68%) |
Dec 18, 2020 | 216.40 | 218.98 | 202.88 | 206.08 | 235,976 | -10.32(-4.77%) |
Dec 17, 2020 | 219.73 | 219.73 | 208.31 | 216.40 | 217,322 | -2.63(-1.20%) |
Dec 16, 2020 | 222.22 | 222.22 | 212.54 | 219.03 | 150,508 | +0.72(+0.33%) |
Dec 15, 2020 | 210.70 | 219.47 | 204.81 | 218.31 | 159,789 | +13.49(+6.58%) |
Dec 14, 2020 | 218.03 | 220.49 | 202.21 | 204.83 | 158,950 | -4.05(-1.94%) |
Dec 11, 2020 | 208.35 | 212.88 | 203.52 | 208.88 | 132,241 | -6.31(-2.93%) |
Dec 10, 2020 | 206.38 | 215.66 | 204.03 | 215.19 | 117,210 | +2.75(+1.29%) |
Dec 09, 2020 | 214.51 | 220.68 | 208.12 | 212.44 | 187,734 | +2.56(+1.22%) |
Dec 08, 2020 | 205.53 | 212.82 | 203.16 | 209.88 | 111,801 | -0.80(-0.38%) |
Dec 07, 2020 | 208.37 | 212.35 | 200.60 | 210.68 | 170,059 | -2.43(-1.14%) |
Dec 04, 2020 | 206.81 | 213.10 | 202.89 | 213.10 | 178,909 | +13.49(+6.76%) |
Dec 03, 2020 | 197.38 | 204.41 | 191.77 | 199.62 | 155,696 | +3.11(+1.58%) |
Dec 02, 2020 | 185.88 | 199.22 | 182.91 | 196.51 | 151,411 | +9.30(+4.97%) |
Dec 01, 2020 | 185.54 | 193.56 | 183.74 | 187.21 | 214,901 | +12.94(+7.42%) |
Nov 30, 2020 | 192.55 | 195.11 | 172.38 | 174.27 | 265,280 | -21.31(-10.90%) |
Nov 27, 2020 | 205.05 | 205.05 | 189.24 | 195.58 | 201,187 | -8.45(-4.14%) |
Nov 25, 2020 | 210.38 | 210.38 | 196.04 | 204.03 | 241,202 | -9.74(-4.55%) |
Nov 24, 2020 | 196.78 | 215.13 | 196.78 | 213.77 | 309,287 | +27.41(+14.71%) |
Nov 23, 2020 | 184.69 | 190.30 | 182.23 | 186.36 | 196,758 | +9.28(+5.24%) |
Nov 20, 2020 | 178.80 | 178.84 | 171.26 | 177.07 | 179,859 | -5.17(-2.84%) |
Nov 19, 2020 | 179.01 | 183.02 | 172.13 | 182.25 | 207,495 | +0.55(+0.30%) |
Nov 18, 2020 | 195.64 | 199.03 | 181.47 | 181.70 | 227,813 | -10.34(-5.39%) |
Nov 17, 2020 | 182.49 | 192.85 | 175.18 | 192.04 | 254,649 | -2.63(-1.35%) |
Nov 16, 2020 | 193.38 | 197.36 | 185.24 | 194.67 | 336,071 | +23.09(+13.46%) |
Nov 13, 2020 | 162.91 | 174.27 | 162.91 | 171.58 | 260,788 | +13.51(+8.54%) |
Nov 12, 2020 | 161.01 | 163.49 | 150.99 | 158.08 | 315,664 | -11.97(-7.04%) |
Nov 11, 2020 | 192.02 | 192.02 | 164.27 | 170.05 | 392,618 | -16.56(-8.87%) |
Nov 10, 2020 | 184.50 | 191.79 | 175.35 | 186.60 | 279,454 | +7.10(+3.96%) |
Nov 09, 2020 | 159.12 | 189.24 | 156.47 | 179.50 | 895,220 | +56.58(+46.03%) |
Nov 06, 2020 | 135.38 | 136.51 | 121.27 | 122.92 | 349,371 | -9.26(-7.01%) |
Nov 05, 2020 | 118.22 | 134.30 | 117.22 | 132.18 | 427,887 | +16.48(+14.24%) |
Nov 04, 2020 | 129.76 | 130.00 | 114.89 | 115.70 | 743,946 | -31.20(-21.24%) |
Nov 03, 2020 | 142.56 | 149.58 | 141.90 | 146.90 | 315,631 | +11.52(+8.51%) |
Nov 02, 2020 | 129.76 | 136.82 | 124.19 | 135.38 | 268,754 | +10.61(+8.50%) |
Oct 30, 2020 | 116.55 | 124.92 | 116.55 | 124.78 | 297,003 | +5.91(+4.97%) |
Oct 29, 2020 | 111.29 | 120.99 | 104.87 | 118.86 | 270,092 | +8.35(+7.56%) |
Oct 28, 2020 | 109.32 | 117.27 | 108.86 | 110.51 | 231,638 | -7.18(-6.10%) |
Oct 27, 2020 | 130.76 | 130.76 | 117.31 | 117.69 | 287,559 | -13.81(-10.50%) |
Oct 26, 2020 | 133.39 | 134.45 | 125.99 | 131.50 | 287,460 | -8.28(-5.92%) |
Oct 23, 2020 | 138.72 | 144.41 | 132.47 | 139.78 | 337,124 | +4.51(+3.33%) |
Oct 22, 2020 | 118.07 | 135.29 | 118.07 | 135.27 | 401,780 | +17.11(+14.48%) |
Oct 21, 2020 | 117.46 | 121.06 | 115.62 | 118.16 | 267,191 | +1.17(+1.00%) |
Oct 20, 2020 | 112.03 | 122.86 | 112.03 | 116.99 | 391,181 | +7.52(+6.87%) |
Oct 19, 2020 | 113.75 | 116.84 | 108.89 | 109.47 | 243,363 | -2.31(-2.07%) |
Oct 16, 2020 | 112.08 | 114.32 | 105.97 | 111.78 | 295,630 | +1.19(+1.08%) |
Oct 15, 2020 | 99.54 | 110.89 | 99.30 | 110.59 | 240,749 | +7.20(+6.96%) |
Oct 14, 2020 | 108.41 | 111.65 | 103.16 | 103.39 | 268,901 | -4.94(-4.56%) |
Oct 13, 2020 | 116.50 | 117.29 | 107.03 | 108.33 | 357,633 | -10.63(-8.93%) |
Oct 12, 2020 | 114.70 | 119.62 | 113.09 | 118.96 | 295,520 | +4.45(+3.89%) |
Oct 09, 2020 | 121.23 | 122.54 | 111.74 | 114.51 | 387,223 | -4.09(-3.45%) |
Oct 08, 2020 | 115.93 | 119.58 | 113.41 | 118.60 | 323,150 | +5.29(+4.66%) |
Oct 07, 2020 | 110.13 | 117.10 | 108.92 | 113.31 | 463,015 | +9.05(+8.68%) |
Oct 06, 2020 | 108.39 | 117.35 | 102.89 | 104.26 | 893,664 | -0.61(-0.58%) |
Oct 05, 2020 | 96.55 | 105.19 | 96.55 | 104.87 | 464,634 | +11.55(+12.38%) |
Oct 02, 2020 | 81.70 | 94.43 | 79.58 | 93.31 | 509,540 | +7.20(+8.36%) |
Oct 01, 2020 | 85.83 | 87.61 | 82.21 | 86.11 | 376,007 | +1.95(+2.32%) |
Sep 30, 2020 | 82.57 | 87.51 | 81.96 | 84.16 | 350,151 | +2.56(+3.13%) |
Sep 29, 2020 | 84.33 | 84.33 | 77.50 | 81.60 | 331,094 | -3.50(-4.12%) |
Sep 28, 2020 | 80.98 | 86.76 | 79.84 | 85.11 | 419,627 | +8.43(+10.99%) |
Sep 25, 2020 | 73.82 | 77.36 | 70.60 | 76.68 | 226,526 | +3.37(+4.60%) |
Sep 24, 2020 | 73.16 | 78.46 | 70.01 | 73.31 | 356,463 | +0.66(+0.91%) |
Sep 23, 2020 | 79.35 | 83.65 | 72.47 | 72.64 | 419,859 | -5.02(-6.46%) |
Sep 22, 2020 | 83.67 | 86.93 | 76.53 | 77.66 | 503,025 | -6.14(-7.32%) |
Sep 21, 2020 | 91.60 | 93.38 | 80.86 | 83.80 | 679,533 | -13.87(-14.20%) |
Sep 18, 2020 | 100.54 | 101.40 | 96.05 | 97.67 | 137,727 | -2.30(-2.30%) |
Sep 17, 2020 | 97.64 | 101.25 | 95.51 | 99.97 | 128,533 | -1.17(-1.16%) |
Sep 16, 2020 | 98.90 | 106.06 | 95.95 | 101.14 | 283,951 | +2.64(+2.68%) |
Sep 15, 2020 | 105.76 | 105.76 | 97.37 | 98.50 | 260,721 | -5.52(-5.31%) |
Sep 14, 2020 | 99.22 | 106.70 | 97.24 | 104.03 | 219,456 | +6.90(+7.10%) |
Sep 11, 2020 | 97.24 | 98.22 | 93.08 | 97.13 | 197,148 | +1.51(+1.58%) |
Sep 10, 2020 | 103.05 | 104.55 | 95.37 | 95.62 | 309,540 | -5.50(-5.44%) |
Sep 09, 2020 | 106.21 | 106.21 | 97.83 | 101.12 | 368,769 | -2.09(-2.03%) |
Sep 08, 2020 | 113.19 | 114.11 | 100.99 | 103.22 | 523,979 | -15.49(-13.05%) |
Sep 04, 2020 | 116.75 | 122.59 | 111.49 | 118.71 | 434,511 | +8.22(+7.44%) |
Sep 03, 2020 | 110.98 | 124.24 | 109.15 | 110.49 | 520,827 | +0.38(+0.34%) |
Sep 02, 2020 | 108.00 | 111.77 | 105.06 | 110.11 | 246,790 | +2.28(+2.11%) |
Sep 01, 2020 | 106.78 | 111.28 | 102.44 | 107.83 | 248,559 | +0.30(+0.28%) |
Aug 31, 2020 | 113.24 | 113.24 | 107.44 | 107.53 | 232,705 | -5.69(-5.03%) |
Aug 28, 2020 | 117.18 | 118.48 | 111.02 | 113.22 | 235,612 | -0.53(-0.46%) |
Aug 27, 2020 | 107.89 | 116.97 | 107.66 | 113.75 | 352,659 | +6.16(+5.73%) |
Aug 26, 2020 | 114.81 | 115.11 | 107.16 | 107.59 | 334,186 | -7.48(-6.50%) |
Aug 25, 2020 | 117.90 | 121.53 | 110.91 | 115.07 | 292,387 | +1.11(+0.98%) |
Aug 24, 2020 | 104.48 | 114.09 | 100.92 | 113.96 | 399,576 | +12.65(+12.48%) |
Aug 21, 2020 | 102.75 | 105.67 | 98.96 | 101.31 | 288,348 | -2.58(-2.49%) |
Aug 20, 2020 | 106.50 | 107.76 | 102.22 | 103.89 | 340,987 | -6.90(-6.23%) |
Aug 19, 2020 | 109.70 | 115.90 | 107.81 | 110.79 | 255,545 | +1.79(+1.64%) |
Aug 18, 2020 | 119.69 | 120.42 | 108.49 | 109.00 | 384,905 | -10.78(-9.00%) |
Aug 17, 2020 | 126.23 | 126.23 | 117.56 | 119.78 | 245,808 | -6.97(-5.50%) |
Aug 14, 2020 | 119.73 | 129.85 | 116.99 | 126.76 | 250,998 | +4.84(+3.97%) |
Aug 13, 2020 | 126.21 | 128.04 | 120.84 | 121.91 | 297,466 | -7.63(-5.89%) |
Aug 12, 2020 | 140.46 | 141.54 | 122.20 | 129.55 | 381,858 | -2.68(-2.02%) |
Aug 11, 2020 | 133.81 | 141.93 | 130.41 | 132.22 | 410,324 | +7.56(+6.06%) |
Aug 10, 2020 | 120.08 | 131.11 | 119.59 | 124.67 | 481,994 | +6.79(+5.76%) |
Aug 07, 2020 | 102.37 | 118.20 | 100.09 | 117.88 | 389,893 | +13.59(+13.03%) |
Aug 06, 2020 | 104.14 | 108.29 | 102.59 | 104.29 | 186,185 | -1.94(-1.83%) |
Aug 05, 2020 | 101.78 | 106.83 | 100.35 | 106.23 | 383,060 | +7.58(+7.68%) |
Aug 04, 2020 | 99.69 | 100.63 | 96.03 | 98.65 | 314,162 | -2.00(-1.98%) |
Aug 03, 2020 | 102.76 | 103.86 | 97.47 | 100.65 | 260,778 | -0.73(-0.72%) |
Jul 31, 2020 | 103.16 | 103.18 | 95.20 | 101.39 | 429,895 | -2.73(-2.62%) |
Jul 30, 2020 | 102.20 | 104.67 | 95.34 | 104.12 | 481,470 | -6.14(-5.57%) |
Jul 29, 2020 | 100.77 | 110.79 | 98.03 | 110.27 | 334,381 | +10.27(+10.27%) |
Jul 28, 2020 | 99.80 | 104.10 | 99.20 | 99.99 | 291,326 | -1.62(-1.60%) |
Jul 27, 2020 | 109.68 | 109.68 | 99.69 | 101.61 | 377,129 | -7.77(-7.10%) |
Jul 24, 2020 | 111.64 | 116.83 | 109.19 | 109.38 | 308,084 | -2.19(-1.96%) |
Jul 23, 2020 | 103.44 | 113.70 | 102.22 | 111.57 | 437,259 | +7.88(+7.60%) |
Jul 22, 2020 | 103.63 | 106.25 | 99.33 | 103.69 | 252,124 | -3.02(-2.83%) |
Jul 21, 2020 | 94.92 | 107.04 | 94.24 | 106.70 | 533,953 | +15.61(+17.13%) |
Jul 20, 2020 | 94.79 | 96.15 | 89.91 | 91.10 | 310,097 | -5.16(-5.37%) |
Jul 17, 2020 | 105.65 | 106.00 | 95.56 | 96.26 | 289,992 | -7.71(-7.42%) |
Jul 16, 2020 | 101.12 | 110.47 | 98.07 | 103.97 | 280,585 | -0.89(-0.84%) |
Jul 15, 2020 | 97.07 | 106.53 | 96.19 | 104.86 | 493,329 | +15.53(+17.39%) |
Jul 14, 2020 | 92.25 | 95.17 | 85.29 | 89.32 | 505,247 | -5.43(-5.73%) |
Jul 13, 2020 | 97.00 | 100.22 | 87.70 | 94.75 | 512,435 | +3.36(+3.68%) |
Jul 10, 2020 | 79.26 | 91.45 | 79.26 | 91.39 | 426,977 | +11.56(+14.49%) |
Jul 09, 2020 | 90.04 | 90.34 | 78.03 | 79.82 | 564,389 | -11.06(-12.17%) |
Jul 08, 2020 | 91.40 | 95.19 | 85.01 | 90.89 | 384,548 | -0.38(-0.41%) |
Jul 07, 2020 | 98.64 | 98.96 | 89.87 | 91.27 | 576,401 | -10.52(-10.33%) |
Jul 06, 2020 | 106.55 | 112.13 | 98.71 | 101.78 | 324,588 | +3.00(+3.03%) |
Jul 02, 2020 | 109.89 | 113.47 | 97.78 | 98.79 | 415,518 | -1.51(-1.50%) |
Jul 01, 2020 | 116.64 | 116.64 | 99.48 | 100.29 | 298,099 | -14.35(-12.51%) |
Jun 30, 2020 | 103.57 | 116.41 | 102.54 | 114.64 | 275,220 | +8.52(+8.03%) |
Jun 29, 2020 | 99.24 | 109.75 | 96.85 | 106.12 | 267,995 | +11.63(+12.31%) |
Jun 26, 2020 | 108.66 | 108.66 | 93.30 | 94.49 | 466,290 | -21.41(-18.47%) |
Jun 25, 2020 | 102.41 | 116.22 | 101.01 | 115.90 | 250,271 | +10.72(+10.20%) |
Jun 24, 2020 | 121.07 | 121.07 | 103.33 | 105.18 | 378,250 | -19.56(-15.68%) |
Jun 23, 2020 | 135.30 | 139.82 | 124.74 | 124.74 | 243,733 | -4.54(-3.51%) |
Jun 22, 2020 | 127.27 | 132.55 | 121.27 | 129.28 | 110,114 | -0.45(-0.35%) |
Jun 19, 2020 | 140.58 | 140.58 | 120.81 | 129.73 | 294,384 | -3.97(-2.97%) |
Jun 18, 2020 | 126.59 | 140.73 | 125.05 | 133.70 | 146,234 | +1.50(+1.14%) |
Jun 17, 2020 | 146.28 | 148.35 | 131.24 | 132.20 | 237,031 | -13.42(-9.22%) |
Jun 16, 2020 | 155.79 | 155.79 | 133.49 | 145.62 | 362,725 | +13.50(+10.22%) |
Jun 15, 2020 | 109.73 | 134.58 | 107.61 | 132.12 | 294,621 | +5.68(+4.49%) |
Jun 12, 2020 | 131.56 | 133.31 | 113.12 | 126.44 | 312,786 | +12.41(+10.88%) |
Jun 11, 2020 | 127.85 | 134.51 | 112.44 | 114.03 | 384,439 | -45.01(-28.30%) |
Jun 10, 2020 | 196.33 | 196.33 | 157.90 | 159.05 | 387,601 | -38.64(-19.55%) |
Jun 09, 2020 | 195.54 | 206.82 | 185.20 | 197.68 | 225,759 | -16.00(-7.49%) |
Jun 08, 2020 | 212.46 | 218.10 | 200.28 | 213.68 | 216,867 | +20.31(+10.50%) |
Jun 05, 2020 | 212.46 | 212.69 | 190.48 | 193.38 | 316,775 | +27.92(+16.88%) |
Jun 04, 2020 | 148.10 | 165.46 | 142.20 | 165.46 | 264,206 | +16.30(+10.93%) |
Jun 03, 2020 | 135.19 | 153.24 | 135.19 | 149.16 | 265,144 | +21.81(+17.13%) |
Jun 02, 2020 | 133.19 | 137.25 | 123.47 | 127.35 | 193,538 | -0.51(-0.40%) |
Jun 01, 2020 | 126.74 | 134.05 | 122.68 | 127.85 | 126,876 | +3.33(+2.67%) |
May 29, 2020 | 131.33 | 131.33 | 119.71 | 124.53 | 195,830 | -9.98(-7.42%) |
May 28, 2020 | 159.59 | 159.59 | 132.03 | 134.51 | 266,103 | -16.10(-10.69%) |
May 27, 2020 | 143.10 | 151.36 | 131.76 | 150.60 | 302,285 | +27.13(+21.97%) |
May 26, 2020 | 112.42 | 127.67 | 111.44 | 123.47 | 266,159 | +24.48(+24.73%) |
May 22, 2020 | 102.53 | 106.21 | 95.66 | 98.99 | 197,798 | -3.33(-3.25%) |
May 21, 2020 | 101.78 | 107.36 | 101.03 | 102.32 | 169,663 | -1.09(-1.06%) |
May 20, 2020 | 96.36 | 104.33 | 96.21 | 103.41 | 166,904 | +13.86(+15.47%) |
May 19, 2020 | 102.39 | 102.39 | 89.46 | 89.55 | 224,667 | -13.24(-12.88%) |
May 18, 2020 | 88.88 | 104.84 | 88.37 | 102.79 | 404,038 | +23.56(+29.73%) |
May 15, 2020 | 78.16 | 82.73 | 76.74 | 79.23 | 212,212 | -2.75(-3.35%) |
May 14, 2020 | 69.81 | 83.73 | 63.40 | 81.98 | 400,192 | +6.92(+9.22%) |
May 13, 2020 | 89.50 | 89.50 | 70.46 | 75.06 | 270,970 | -14.44(-16.13%) |
May 12, 2020 | 107.17 | 109.35 | 89.20 | 89.50 | 205,213 | -16.60(-15.65%) |
May 11, 2020 | 118.25 | 118.25 | 102.29 | 106.10 | 150,028 | -15.68(-12.88%) |
May 08, 2020 | 113.75 | 122.50 | 112.44 | 121.78 | 94,830 | +16.00(+15.13%) |
May 07, 2020 | 106.23 | 116.20 | 104.37 | 105.78 | 78,583 | +4.25(+4.19%) |
May 06, 2020 | 115.59 | 116.40 | 100.59 | 101.53 | 82,679 | -9.03(-8.16%) |
May 05, 2020 | 126.27 | 129.85 | 109.99 | 110.56 | 86,698 | -6.02(-5.16%) |
May 04, 2020 | 116.57 | 118.04 | 107.95 | 116.57 | 77,854 | -4.23(-3.50%) |