Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.72 | 82.08 | 79.02 | 81.58 | 5,723,713 | +2.19(+2.75%) |
Jan 28, 2021 | 79.98 | 81.32 | 79.37 | 79.39 | 2,305,472 | -0.20(-0.25%) |
Jan 27, 2021 | 80.15 | 81.72 | 79.26 | 79.59 | 3,459,366 | -1.05(-1.30%) |
Jan 26, 2021 | 80.53 | 81.10 | 79.72 | 80.64 | 2,602,853 | +0.01(+0.01%) |
Jan 25, 2021 | 78.12 | 80.77 | 77.93 | 80.63 | 3,995,880 | +2.27(+2.90%) |
Jan 22, 2021 | 77.95 | 78.69 | 77.64 | 78.36 | 2,209,290 | +0.10(+0.12%) |
Jan 21, 2021 | 78.54 | 78.78 | 77.94 | 78.27 | 2,597,932 | -0.52(-0.66%) |
Jan 20, 2021 | 78.37 | 79.16 | 77.68 | 78.79 | 2,684,464 | +0.35(+0.44%) |
Jan 19, 2021 | 80.36 | 80.67 | 78.41 | 78.44 | 2,864,700 | -1.50(-1.88%) |
Jan 15, 2021 | 78.90 | 80.17 | 78.63 | 79.94 | 3,358,180 | +0.39(+0.49%) |
Jan 14, 2021 | 79.46 | 79.81 | 78.40 | 79.55 | 3,568,809 | +0.09(+0.11%) |
Jan 13, 2021 | 77.22 | 80.16 | 77.20 | 79.46 | 4,135,897 | +2.28(+2.96%) |
Jan 12, 2021 | 77.36 | 77.73 | 76.04 | 77.18 | 3,295,435 | -0.31(-0.40%) |
Jan 11, 2021 | 77.80 | 78.47 | 76.83 | 77.49 | 2,527,648 | -0.66(-0.84%) |
Jan 08, 2021 | 78.07 | 78.46 | 77.61 | 78.15 | 3,171,173 | +0.14(+0.18%) |
Jan 07, 2021 | 79.11 | 79.38 | 77.88 | 78.01 | 3,443,305 | -0.89(-1.12%) |
Jan 06, 2021 | 78.07 | 79.65 | 78.00 | 78.90 | 3,252,060 | +1.01(+1.29%) |
Jan 05, 2021 | 77.93 | 78.27 | 77.28 | 77.89 | 2,934,660 | +0.03(+0.04%) |
Jan 04, 2021 | 79.65 | 79.96 | 77.41 | 77.86 | 3,092,295 | -1.61(-2.02%) |
Dec 31, 2020 | 79.46 | 79.46 | 79.46 | 2,118,630 | +0.87(+1.10%) | |
Dec 30, 2020 | 78.04 | 79.05 | 78.04 | 78.60 | 2,118,630 | +0.61(+0.78%) |
Dec 29, 2020 | 78.57 | 79.01 | 77.83 | 77.99 | 2,355,598 | -0.34(-0.43%) |
Dec 28, 2020 | 78.25 | 78.68 | 77.87 | 78.33 | 1,696,252 | +0.50(+0.65%) |
Dec 24, 2020 | 77.43 | 77.87 | 77.07 | 77.82 | 845,162 | +0.55(+0.71%) |
Dec 23, 2020 | 78.09 | 78.76 | 77.26 | 77.28 | 2,254,289 | -0.43(-0.55%) |
Dec 22, 2020 | 77.32 | 77.73 | 76.89 | 77.70 | 3,262,607 | +0.37(+0.48%) |
Dec 21, 2020 | 77.94 | 78.11 | 76.53 | 77.33 | 5,394,861 | -1.06(-1.35%) |
Dec 18, 2020 | 79.37 | 79.50 | 78.32 | 78.39 | 8,460,726 | -1.04(-1.31%) |
Dec 17, 2020 | 79.25 | 79.70 | 78.98 | 79.43 | 4,966,033 | +0.79(+1.00%) |
Dec 16, 2020 | 80.18 | 80.70 | 78.63 | 78.64 | 4,674,195 | -1.30(-1.63%) |
Dec 15, 2020 | 79.20 | 80.57 | 78.89 | 79.94 | 4,677,584 | +0.85(+1.08%) |
Dec 14, 2020 | 80.17 | 81.65 | 79.06 | 79.09 | 4,245,056 | -0.36(-0.45%) |
Dec 11, 2020 | 79.19 | 79.75 | 78.89 | 79.45 | 3,716,064 | -0.19(-0.24%) |
Dec 10, 2020 | 79.58 | 79.91 | 78.83 | 79.64 | 4,180,852 | +0.32(+0.40%) |
Dec 09, 2020 | 79.40 | 79.62 | 78.36 | 79.32 | 3,454,563 | -0.10(-0.13%) |
Dec 08, 2020 | 79.26 | 79.86 | 78.46 | 79.42 | 2,774,731 | -0.31(-0.39%) |
Dec 07, 2020 | 78.72 | 80.11 | 78.59 | 79.73 | 2,339,538 | +0.62(+0.79%) |
Dec 04, 2020 | 80.02 | 80.43 | 78.23 | 79.11 | 3,655,111 | -1.04(-1.30%) |
Dec 03, 2020 | 81.13 | 81.32 | 79.93 | 80.15 | 2,634,104 | -1.32(-1.62%) |
Dec 02, 2020 | 80.80 | 81.50 | 79.77 | 81.47 | 2,504,880 | +0.53(+0.65%) |
Dec 01, 2020 | 81.20 | 82.14 | 80.86 | 80.94 | 3,395,984 | +0.52(+0.65%) |
Nov 30, 2020 | 81.69 | 81.80 | 79.79 | 80.42 | 5,775,214 | -1.68(-2.05%) |
Nov 27, 2020 | 83.45 | 83.45 | 81.66 | 82.10 | 1,490,758 | -1.35(-1.61%) |
Nov 25, 2020 | 83.27 | 83.52 | 82.31 | 83.45 | 2,257,568 | -0.10(-0.11%) |
Nov 24, 2020 | 81.99 | 83.60 | 81.49 | 83.54 | 5,013,247 | +2.54(+3.14%) |
Nov 23, 2020 | 80.30 | 81.09 | 79.85 | 81.00 | 4,373,522 | +0.65(+0.81%) |
Nov 20, 2020 | 79.58 | 80.44 | 79.31 | 80.35 | 4,855,276 | +0.76(+0.96%) |
Nov 19, 2020 | 79.27 | 79.64 | 78.12 | 79.58 | 3,880,913 | +0.15(+0.19%) |
Nov 18, 2020 | 81.22 | 81.55 | 79.38 | 79.44 | 3,397,697 | -1.21(-1.50%) |
Nov 17, 2020 | 81.84 | 82.45 | 80.57 | 80.64 | 3,662,370 | -1.81(-2.20%) |
Nov 16, 2020 | 83.36 | 83.36 | 81.99 | 82.46 | 3,275,668 | +0.03(+0.03%) |
Nov 13, 2020 | 82.20 | 82.76 | 82.10 | 82.43 | 2,174,607 | +0.63(+0.77%) |
Nov 12, 2020 | 82.88 | 83.24 | 81.23 | 81.80 | 3,593,859 | -1.82(-2.17%) |
Nov 11, 2020 | 83.93 | 84.78 | 83.38 | 83.62 | 3,145,981 | +0.15(+0.18%) |
Nov 10, 2020 | 82.25 | 83.58 | 81.03 | 83.47 | 3,658,893 | +1.50(+1.82%) |
Nov 09, 2020 | 83.19 | 84.97 | 81.73 | 81.97 | 4,827,544 | +1.68(+2.10%) |
Nov 06, 2020 | 81.20 | 82.09 | 80.20 | 80.29 | 2,770,361 | -0.67(-0.83%) |
Nov 05, 2020 | 81.48 | 83.32 | 80.75 | 80.96 | 2,946,536 | +0.58(+0.72%) |
Nov 04, 2020 | 81.69 | 83.12 | 80.39 | 80.39 | 3,355,957 | -1.69(-2.06%) |
Nov 03, 2020 | 81.51 | 82.97 | 81.14 | 82.08 | 4,087,612 | +1.46(+1.81%) |
Nov 02, 2020 | 79.85 | 80.94 | 79.27 | 80.62 | 3,408,531 | +1.47(+1.86%) |
Oct 30, 2020 | 78.76 | 79.91 | 78.39 | 79.15 | 3,846,037 | -0.11(-0.14%) |
Oct 29, 2020 | 77.95 | 80.08 | 77.00 | 79.26 | 3,985,836 | +1.08(+1.38%) |
Oct 28, 2020 | 78.87 | 79.99 | 78.05 | 78.18 | 4,257,973 | -1.79(-2.24%) |
Oct 27, 2020 | 80.19 | 80.72 | 79.59 | 79.96 | 2,648,677 | -0.10(-0.13%) |
Oct 26, 2020 | 79.00 | 80.34 | 78.60 | 80.07 | 3,155,910 | +0.34(+0.43%) |
Oct 23, 2020 | 80.77 | 81.09 | 78.17 | 79.72 | 5,274,335 | -0.95(-1.18%) |
Oct 22, 2020 | 79.56 | 80.69 | 79.10 | 80.68 | 4,843,872 | +1.19(+1.49%) |
Oct 21, 2020 | 79.02 | 79.90 | 78.68 | 79.49 | 2,598,506 | +0.39(+0.49%) |
Oct 20, 2020 | 79.15 | 79.74 | 78.88 | 79.10 | 2,610,692 | -0.01(-0.01%) |
Oct 19, 2020 | 79.16 | 79.80 | 78.84 | 79.11 | 2,658,085 | -0.26(-0.32%) |
Oct 16, 2020 | 79.21 | 79.96 | 78.82 | 79.37 | 3,271,482 | +0.35(+0.45%) |
Oct 15, 2020 | 78.25 | 79.76 | 77.98 | 79.02 | 2,526,045 | -0.61(-0.77%) |
Oct 14, 2020 | 79.78 | 80.34 | 79.06 | 79.63 | 2,817,094 | -0.21(-0.27%) |
Oct 13, 2020 | 79.60 | 80.14 | 78.45 | 79.84 | 2,961,268 | -0.16(-0.20%) |
Oct 12, 2020 | 80.08 | 80.64 | 79.56 | 80.01 | 3,644,491 | -0.16(-0.20%) |
Oct 09, 2020 | 80.03 | 80.70 | 79.09 | 80.17 | 4,290,598 | +0.13(+0.16%) |
Oct 08, 2020 | 78.61 | 80.28 | 78.11 | 80.04 | 3,785,966 | +1.59(+2.03%) |
Oct 07, 2020 | 78.72 | 79.16 | 77.94 | 78.45 | 2,886,227 | +0.46(+0.58%) |
Oct 06, 2020 | 78.81 | 79.11 | 77.73 | 78.00 | 3,484,205 | -0.83(-1.06%) |
Oct 05, 2020 | 78.18 | 79.18 | 77.25 | 78.83 | 3,536,177 | +0.14(+0.17%) |
Oct 02, 2020 | 76.66 | 79.18 | 76.21 | 78.69 | 6,895,471 | +1.31(+1.70%) |
Oct 01, 2020 | 75.64 | 77.64 | 75.27 | 77.38 | 7,273,230 | +1.28(+1.68%) |
Sep 30, 2020 | 75.62 | 76.90 | 74.27 | 76.10 | 21,883,782 | +5.28(+7.46%) |
Sep 29, 2020 | 71.38 | 71.66 | 70.49 | 70.81 | 2,474,323 | -0.40(-0.55%) |
Sep 28, 2020 | 71.29 | 72.25 | 71.03 | 71.21 | 2,820,488 | +0.34(+0.49%) |
Sep 25, 2020 | 69.84 | 70.97 | 69.56 | 70.86 | 4,485,879 | +0.69(+0.98%) |
Sep 24, 2020 | 69.80 | 70.81 | 69.09 | 70.18 | 3,005,243 | +0.34(+0.48%) |
Sep 23, 2020 | 71.23 | 71.43 | 69.80 | 69.84 | 2,703,182 | -1.21(-1.71%) |
Sep 22, 2020 | 70.81 | 72.19 | 70.68 | 71.05 | 3,146,781 | +0.10(+0.15%) |
Sep 21, 2020 | 70.50 | 70.95 | 69.75 | 70.95 | 3,493,198 | -0.33(-0.46%) |
Sep 18, 2020 | 72.35 | 72.81 | 71.23 | 71.28 | 5,860,528 | -1.42(-1.95%) |
Sep 17, 2020 | 72.39 | 72.85 | 71.87 | 72.69 | 3,905,573 | -0.21(-0.28%) |
Sep 16, 2020 | 73.04 | 73.45 | 72.67 | 72.90 | 3,380,306 | +0.34(+0.46%) |
Sep 15, 2020 | 72.99 | 73.79 | 72.12 | 72.57 | 3,005,453 | +0.06(+0.08%) |
Sep 14, 2020 | 71.82 | 72.98 | 71.82 | 72.51 | 4,001,286 | +1.16(+1.63%) |
Sep 11, 2020 | 70.52 | 71.67 | 70.25 | 71.35 | 3,720,466 | +0.89(+1.26%) |
Sep 10, 2020 | 70.65 | 71.09 | 69.95 | 70.46 | 4,179,392 | -0.51(-0.71%) |
Sep 09, 2020 | 70.82 | 72.08 | 70.33 | 70.97 | 5,133,538 | +1.60(+2.30%) |
Sep 08, 2020 | 69.65 | 69.81 | 68.21 | 69.37 | 3,784,788 | -0.21(-0.30%) |
Sep 04, 2020 | 69.79 | 70.31 | 68.68 | 69.58 | 3,282,072 | -0.15(-0.21%) |
Sep 03, 2020 | 70.31 | 71.06 | 69.03 | 69.72 | 3,648,482 | -0.28(-0.41%) |
Sep 02, 2020 | 68.09 | 70.37 | 67.87 | 70.01 | 4,219,878 | +1.94(+2.85%) |
Sep 01, 2020 | 68.60 | 68.90 | 67.86 | 68.06 | 3,717,788 | -0.97(-1.41%) |
Aug 31, 2020 | 68.48 | 70.06 | 68.41 | 69.03 | 4,153,779 | +0.54(+0.79%) |
Aug 28, 2020 | 68.67 | 68.73 | 67.84 | 68.49 | 3,713,250 | +0.14(+0.20%) |
Aug 27, 2020 | 68.47 | 69.06 | 68.07 | 68.36 | 3,413,083 | +0.00(+0.00%) |
Aug 26, 2020 | 69.10 | 69.27 | 68.15 | 68.36 | 3,918,579 | -1.12(-1.61%) |
Aug 25, 2020 | 70.03 | 70.03 | 69.11 | 69.47 | 3,222,868 | -0.53(-0.76%) |
Aug 24, 2020 | 69.93 | 70.16 | 69.17 | 70.01 | 3,117,902 | +0.40(+0.58%) |
Aug 21, 2020 | 69.77 | 69.88 | 68.98 | 69.60 | 4,551,516 | -0.03(-0.05%) |
Aug 20, 2020 | 69.82 | 70.13 | 69.22 | 69.64 | 3,159,952 | -0.53(-0.76%) |
Aug 19, 2020 | 70.36 | 70.62 | 70.00 | 70.17 | 3,052,689 | +0.00(+0.00%) |
Aug 18, 2020 | 70.95 | 71.12 | 70.03 | 70.17 | 3,034,105 | -0.81(-1.14%) |
Aug 17, 2020 | 70.71 | 71.41 | 70.17 | 70.98 | 4,479,927 | +0.39(+0.55%) |
Aug 14, 2020 | 71.03 | 71.23 | 70.40 | 70.59 | 2,346,282 | -0.51(-0.71%) |
Aug 13, 2020 | 71.35 | 71.52 | 70.46 | 71.10 | 3,745,750 | -0.53(-0.74%) |
Aug 12, 2020 | 71.37 | 72.01 | 71.21 | 71.62 | 3,999,798 | +0.55(+0.78%) |
Aug 11, 2020 | 72.19 | 72.28 | 70.89 | 71.07 | 5,351,225 | -0.93(-1.29%) |
Aug 10, 2020 | 74.06 | 74.08 | 71.80 | 72.00 | 5,089,469 | -1.57(-2.14%) |
Aug 07, 2020 | 71.17 | 73.64 | 71.08 | 73.57 | 5,049,796 | +2.04(+2.85%) |
Aug 06, 2020 | 70.73 | 71.68 | 70.22 | 71.53 | 3,574,584 | +0.59(+0.84%) |
Aug 05, 2020 | 71.96 | 72.08 | 70.74 | 70.94 | 3,469,263 | -1.00(-1.39%) |
Aug 04, 2020 | 70.93 | 72.18 | 70.79 | 71.94 | 3,807,754 | +0.75(+1.05%) |
Aug 03, 2020 | 71.92 | 71.99 | 70.60 | 71.19 | 3,004,543 | -0.79(-1.10%) |
Jul 31, 2020 | 71.40 | 72.04 | 71.01 | 71.98 | 3,875,964 | +0.14(+0.20%) |
Jul 30, 2020 | 71.62 | 71.85 | 70.92 | 71.84 | 3,329,935 | -0.34(-0.47%) |
Jul 29, 2020 | 71.80 | 72.24 | 71.22 | 72.18 | 2,945,178 | +0.31(+0.44%) |
Jul 28, 2020 | 69.02 | 72.19 | 68.98 | 71.86 | 5,709,672 | +2.81(+4.07%) |
Jul 27, 2020 | 70.08 | 70.20 | 68.88 | 69.05 | 4,943,083 | -1.27(-1.81%) |
Jul 24, 2020 | 71.69 | 72.12 | 70.18 | 70.33 | 3,476,524 | -1.02(-1.43%) |
Jul 23, 2020 | 71.40 | 71.68 | 70.91 | 71.34 | 2,793,589 | -0.14(-0.19%) |
Jul 22, 2020 | 69.65 | 71.79 | 69.25 | 71.48 | 4,430,295 | +1.55(+2.21%) |
Jul 21, 2020 | 69.23 | 70.33 | 68.89 | 69.93 | 4,582,853 | +1.04(+1.52%) |
Jul 20, 2020 | 69.70 | 69.85 | 68.76 | 68.89 | 3,851,405 | -1.10(-1.58%) |
Jul 17, 2020 | 69.39 | 70.19 | 69.19 | 69.99 | 5,418,980 | +1.13(+1.64%) |
Jul 16, 2020 | 68.55 | 69.09 | 68.32 | 68.86 | 3,383,881 | +0.54(+0.80%) |
Jul 15, 2020 | 70.06 | 70.20 | 68.23 | 68.32 | 5,298,814 | -1.07(-1.54%) |
Jul 14, 2020 | 69.16 | 70.05 | 69.14 | 69.39 | 4,965,828 | +0.23(+0.33%) |
Jul 13, 2020 | 68.93 | 69.63 | 68.77 | 69.16 | 2,595,990 | +0.08(+0.12%) |
Jul 10, 2020 | 67.78 | 69.30 | 67.75 | 69.08 | 2,996,797 | +1.34(+1.98%) |
Jul 09, 2020 | 69.08 | 69.08 | 67.20 | 67.73 | 4,069,021 | -1.44(-2.09%) |
Jul 08, 2020 | 68.69 | 69.61 | 68.24 | 69.18 | 4,042,880 | +0.53(+0.77%) |
Jul 07, 2020 | 67.28 | 68.96 | 67.23 | 68.65 | 4,861,946 | +0.86(+1.27%) |
Jul 06, 2020 | 68.38 | 69.54 | 67.21 | 67.79 | 7,060,490 | -1.72(-2.48%) |
Jul 02, 2020 | 70.20 | 70.44 | 69.18 | 69.52 | 3,319,362 | -0.08(-0.11%) |
Jul 01, 2020 | 67.93 | 69.98 | 67.75 | 69.59 | 3,338,474 | +1.73(+2.55%) |
Jun 30, 2020 | 68.03 | 68.36 | 67.05 | 67.86 | 5,756,753 | -0.31(-0.45%) |
Jun 29, 2020 | 67.59 | 68.17 | 66.70 | 68.17 | 3,477,517 | +1.12(+1.67%) |
Jun 26, 2020 | 67.40 | 67.89 | 65.90 | 67.05 | 6,264,596 | -0.44(-0.65%) |
Jun 25, 2020 | 68.05 | 68.15 | 66.93 | 67.49 | 4,691,281 | -0.87(-1.27%) |
Jun 24, 2020 | 68.87 | 69.09 | 67.80 | 68.35 | 4,327,529 | -1.17(-1.69%) |
Jun 23, 2020 | 70.71 | 70.93 | 69.22 | 69.53 | 4,440,107 | -0.58(-0.82%) |
Jun 22, 2020 | 69.93 | 70.97 | 69.07 | 70.10 | 4,566,401 | +0.36(+0.51%) |
Jun 19, 2020 | 73.68 | 73.84 | 69.75 | 69.75 | 9,507,085 | -3.11(-4.27%) |
Jun 18, 2020 | 72.76 | 73.37 | 72.20 | 72.86 | 4,096,402 | -0.37(-0.51%) |
Jun 17, 2020 | 73.90 | 74.21 | 72.61 | 73.23 | 4,923,054 | -0.63(-0.85%) |
Jun 16, 2020 | 75.60 | 76.01 | 73.40 | 73.86 | 4,550,215 | -0.01(-0.01%) |
Jun 15, 2020 | 72.24 | 74.26 | 71.61 | 73.87 | 5,298,820 | +0.19(+0.25%) |
Jun 12, 2020 | 75.54 | 75.59 | 72.82 | 73.68 | 4,633,286 | -0.29(-0.39%) |
Jun 11, 2020 | 75.43 | 75.64 | 73.34 | 73.97 | 5,855,879 | -2.64(-3.45%) |
Jun 10, 2020 | 76.80 | 77.26 | 76.02 | 76.61 | 3,203,719 | -0.11(-0.14%) |
Jun 09, 2020 | 77.30 | 77.36 | 75.54 | 76.72 | 3,559,594 | -1.35(-1.73%) |
Jun 08, 2020 | 75.99 | 78.32 | 75.69 | 78.07 | 3,262,193 | +2.06(+2.70%) |
Jun 05, 2020 | 75.94 | 77.77 | 75.73 | 76.02 | 3,947,658 | +0.89(+1.19%) |
Jun 04, 2020 | 75.43 | 75.92 | 74.31 | 75.12 | 4,286,084 | -0.67(-0.89%) |
Jun 03, 2020 | 75.03 | 76.15 | 74.75 | 75.80 | 2,883,748 | +1.33(+1.78%) |
Jun 02, 2020 | 74.60 | 74.84 | 73.56 | 74.47 | 4,057,766 | +0.20(+0.26%) |
Jun 01, 2020 | 72.92 | 74.39 | 72.40 | 74.28 | 2,871,180 | +1.54(+2.11%) |
May 29, 2020 | 72.66 | 73.37 | 71.92 | 72.74 | 4,730,645 | -0.17(-0.23%) |
May 28, 2020 | 72.08 | 73.14 | 71.93 | 72.91 | 4,659,115 | +1.79(+2.52%) |
May 27, 2020 | 71.45 | 71.52 | 70.24 | 71.12 | 4,245,909 | +0.77(+1.10%) |
May 26, 2020 | 71.74 | 71.92 | 70.24 | 70.34 | 4,603,227 | -0.36(-0.50%) |
May 22, 2020 | 69.82 | 70.78 | 69.56 | 70.70 | 3,249,787 | +0.76(+1.08%) |
May 21, 2020 | 70.55 | 71.16 | 69.66 | 69.94 | 3,657,787 | -0.82(-1.16%) |
May 20, 2020 | 71.31 | 71.43 | 70.62 | 70.77 | 3,191,371 | +0.02(+0.02%) |
May 19, 2020 | 71.68 | 71.68 | 70.72 | 70.75 | 3,556,297 | -1.38(-1.92%) |
May 18, 2020 | 70.24 | 72.58 | 70.15 | 72.13 | 7,943,876 | +3.17(+4.59%) |
May 15, 2020 | 69.21 | 69.48 | 68.10 | 68.97 | 6,181,365 | -0.94(-1.35%) |
May 14, 2020 | 67.96 | 69.99 | 67.72 | 69.91 | 4,296,077 | +1.15(+1.67%) |
May 13, 2020 | 68.47 | 68.93 | 67.69 | 68.76 | 4,761,908 | +0.01(+0.01%) |
May 12, 2020 | 69.26 | 70.24 | 68.75 | 68.75 | 4,196,386 | +0.18(+0.27%) |
May 11, 2020 | 68.39 | 69.08 | 67.45 | 68.56 | 4,672,076 | -0.10(-0.15%) |
May 08, 2020 | 68.42 | 68.91 | 67.59 | 68.67 | 3,424,334 | +1.23(+1.83%) |
May 07, 2020 | 67.92 | 68.39 | 67.20 | 67.43 | 4,083,473 | +0.20(+0.30%) |
May 06, 2020 | 69.84 | 69.99 | 67.20 | 67.23 | 4,265,483 | -2.58(-3.69%) |
May 05, 2020 | 69.55 | 70.44 | 69.53 | 69.81 | 3,310,206 | +0.43(+0.62%) |
May 04, 2020 | 69.46 | 69.65 | 68.25 | 69.38 | 3,510,329 | -0.01(-0.01%) |
May 01, 2020 | 70.41 | 70.49 | 68.93 | 69.39 | 3,616,798 | -1.70(-2.39%) |
Apr 30, 2020 | 72.21 | 72.55 | 70.68 | 71.08 | 4,212,303 | -1.65(-2.27%) |
Apr 29, 2020 | 74.34 | 74.52 | 72.59 | 72.74 | 3,569,993 | -0.84(-1.14%) |
Apr 28, 2020 | 73.99 | 74.85 | 73.33 | 73.58 | 3,734,342 | +0.74(+1.01%) |
Apr 27, 2020 | 72.44 | 73.62 | 72.35 | 72.84 | 3,088,341 | +0.89(+1.24%) |
Apr 24, 2020 | 71.76 | 72.35 | 70.28 | 71.95 | 4,435,127 | +0.48(+0.67%) |
Apr 23, 2020 | 73.45 | 74.04 | 71.29 | 71.47 | 3,927,749 | -1.70(-2.33%) |
Apr 22, 2020 | 72.84 | 74.22 | 72.61 | 73.17 | 3,680,050 | +1.44(+2.00%) |
Apr 21, 2020 | 71.57 | 72.59 | 70.85 | 71.74 | 4,385,819 | -1.02(-1.40%) |
Apr 20, 2020 | 74.78 | 75.13 | 72.70 | 72.75 | 3,744,571 | -2.90(-3.83%) |
Apr 17, 2020 | 75.00 | 76.06 | 73.53 | 75.65 | 5,120,185 | +2.11(+2.87%) |
Apr 16, 2020 | 73.89 | 74.38 | 73.07 | 73.54 | 2,780,472 | +0.04(+0.06%) |
Apr 15, 2020 | 74.31 | 75.11 | 73.13 | 73.50 | 4,399,945 | -2.42(-3.19%) |
Apr 14, 2020 | 75.01 | 76.31 | 74.06 | 75.92 | 4,541,104 | +2.57(+3.50%) |
Apr 13, 2020 | 75.22 | 75.59 | 72.57 | 73.35 | 4,525,804 | -2.48(-3.27%) |
Apr 09, 2020 | 72.63 | 78.09 | 72.48 | 75.83 | 7,787,764 | +4.04(+5.63%) |
Apr 08, 2020 | 67.59 | 72.70 | 67.20 | 71.79 | 8,014,929 | +4.53(+6.73%) |
Apr 07, 2020 | 70.11 | 70.27 | 67.17 | 67.26 | 4,190,942 | -0.96(-1.40%) |
Apr 06, 2020 | 66.01 | 68.83 | 65.84 | 68.22 | 4,715,845 | +4.39(+6.88%) |
Apr 03, 2020 | 65.77 | 66.62 | 63.46 | 63.83 | 3,462,327 | -2.83(-4.24%) |
Apr 02, 2020 | 64.17 | 67.14 | 64.01 | 66.66 | 4,366,015 | +1.53(+2.35%) |
Apr 01, 2020 | 65.42 | 66.96 | 64.11 | 65.13 | 5,479,466 | -2.78(-4.09%) |
Mar 31, 2020 | 69.16 | 70.50 | 67.60 | 67.91 | 6,096,432 | -2.17(-3.09%) |
Mar 30, 2020 | 68.30 | 70.48 | 67.65 | 70.08 | 6,313,198 | +2.75(+4.08%) |
Mar 27, 2020 | 65.52 | 70.27 | 65.45 | 67.33 | 6,063,806 | -0.84(-1.23%) |
Mar 26, 2020 | 63.12 | 68.79 | 62.98 | 68.17 | 7,341,159 | +5.44(+8.67%) |
Mar 25, 2020 | 59.77 | 65.95 | 58.93 | 62.73 | 7,826,965 | +2.70(+4.49%) |
Mar 24, 2020 | 56.26 | 60.38 | 55.53 | 60.03 | 7,759,345 | +6.17(+11.46%) |
Mar 23, 2020 | 55.74 | 57.04 | 52.17 | 53.86 | 8,406,495 | -3.57(-6.21%) |
Mar 20, 2020 | 63.69 | 63.81 | 57.18 | 57.43 | 10,689,969 | -5.58(-8.86%) |
Mar 19, 2020 | 66.43 | 66.47 | 62.13 | 63.01 | 7,576,615 | -3.55(-5.34%) |
Mar 18, 2020 | 68.02 | 69.67 | 64.79 | 66.57 | 7,650,645 | -5.64(-7.81%) |
Mar 17, 2020 | 65.98 | 72.67 | 65.62 | 72.21 | 7,992,900 | +7.91(+12.30%) |
Mar 16, 2020 | 66.58 | 71.08 | 63.81 | 64.30 | 8,478,060 | -7.72(-10.71%) |
Mar 13, 2020 | 71.38 | 72.09 | 67.17 | 72.02 | 7,332,091 | +4.44(+6.57%) |
Mar 12, 2020 | 71.80 | 72.51 | 63.81 | 67.57 | 9,151,250 | -8.78(-11.50%) |
Mar 11, 2020 | 77.99 | 78.23 | 75.39 | 76.36 | 7,465,881 | -3.45(-4.32%) |
Mar 10, 2020 | 80.30 | 81.13 | 76.75 | 79.81 | 7,606,626 | +0.39(+0.50%) |
Mar 09, 2020 | 79.35 | 81.19 | 77.96 | 79.41 | 6,688,811 | -3.75(-4.51%) |
Mar 06, 2020 | 81.82 | 83.54 | 80.25 | 83.17 | 6,577,242 | -0.91(-1.08%) |
Mar 05, 2020 | 84.27 | 85.21 | 83.12 | 84.07 | 5,153,880 | -1.28(-1.50%) |
Mar 04, 2020 | 81.18 | 85.38 | 81.10 | 85.35 | 5,102,409 | +5.07(+6.32%) |
Mar 03, 2020 | 81.08 | 82.88 | 79.61 | 80.28 | 6,027,034 | -0.89(-1.10%) |
Mar 02, 2020 | 76.95 | 81.39 | 76.86 | 81.17 | 8,099,797 | +4.17(+5.42%) |
Feb 28, 2020 | 78.34 | 78.34 | 75.06 | 76.99 | 9,421,683 | -2.76(-3.46%) |
Feb 27, 2020 | 82.36 | 83.37 | 79.73 | 79.76 | 5,696,411 | -3.32(-3.99%) |
Feb 26, 2020 | 83.37 | 84.38 | 82.97 | 83.07 | 3,754,245 | -0.28(-0.33%) |
Feb 25, 2020 | 86.07 | 86.21 | 83.14 | 83.35 | 4,873,126 | -2.54(-2.96%) |
Feb 24, 2020 | 85.71 | 87.15 | 85.41 | 85.89 | 6,291,727 | -0.11(-0.13%) |
Feb 21, 2020 | 85.08 | 86.47 | 85.06 | 86.00 | 4,192,284 | +0.84(+0.99%) |
Feb 20, 2020 | 84.95 | 85.51 | 84.81 | 85.16 | 3,228,821 | +0.01(+0.01%) |
Feb 19, 2020 | 85.83 | 85.96 | 85.11 | 85.16 | 3,345,661 | -0.50(-0.59%) |
Feb 18, 2020 | 85.35 | 86.01 | 85.25 | 85.66 | 7,452,198 | +0.62(+0.73%) |
Feb 14, 2020 | 84.10 | 85.45 | 84.04 | 85.04 | 7,503,713 | +0.98(+1.17%) |
Feb 13, 2020 | 82.12 | 84.29 | 81.92 | 84.06 | 6,112,735 | +2.63(+3.23%) |
Feb 12, 2020 | 80.64 | 81.69 | 80.60 | 81.42 | 5,255,248 | +0.77(+0.96%) |
Feb 11, 2020 | 80.14 | 80.86 | 80.07 | 80.65 | 3,599,513 | +0.63(+0.79%) |
Feb 10, 2020 | 80.13 | 80.16 | 79.59 | 80.02 | 3,184,283 | -0.03(-0.04%) |
Feb 07, 2020 | 80.87 | 80.90 | 79.99 | 80.05 | 3,304,492 | -0.55(-0.68%) |
Feb 06, 2020 | 80.67 | 80.98 | 80.50 | 80.60 | 1,937,441 | -0.17(-0.22%) |
Feb 05, 2020 | 80.18 | 80.96 | 80.08 | 80.78 | 2,789,229 | +0.45(+0.56%) |
Feb 04, 2020 | 81.12 | 81.50 | 80.28 | 80.33 | 3,370,356 | -0.89(-1.10%) |