Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 103.18 | 103.39 | 100.54 | 101.12 | 532,237 | -2.41(-2.32%) |
Jan 28, 2021 | 103.37 | 105.06 | 103.12 | 103.53 | 276,815 | +0.55(+0.53%) |
Jan 27, 2021 | 104.35 | 104.75 | 102.06 | 102.98 | 462,177 | -2.11(-2.00%) |
Jan 26, 2021 | 105.66 | 105.89 | 104.92 | 105.09 | 238,994 | -0.36(-0.34%) |
Jan 25, 2021 | 106.08 | 106.36 | 102.91 | 105.45 | 295,004 | +0.67(+0.64%) |
Jan 22, 2021 | 104.55 | 105.08 | 104.37 | 104.78 | 221,885 | -0.16(-0.16%) |
Jan 21, 2021 | 104.50 | 105.28 | 103.86 | 104.94 | 290,102 | +1.19(+1.15%) |
Jan 20, 2021 | 102.60 | 104.09 | 102.60 | 103.75 | 423,778 | +1.79(+1.76%) |
Jan 19, 2021 | 101.48 | 102.09 | 101.03 | 101.96 | 397,155 | +1.33(+1.32%) |
Jan 15, 2021 | 101.63 | 102.06 | 100.43 | 100.63 | 260,987 | -1.04(-1.02%) |
Jan 14, 2021 | 102.60 | 102.96 | 101.60 | 101.68 | 278,127 | -0.65(-0.64%) |
Jan 13, 2021 | 101.89 | 102.71 | 101.70 | 102.33 | 195,232 | +0.55(+0.55%) |
Jan 12, 2021 | 102.00 | 102.12 | 100.79 | 101.77 | 355,059 | -0.25(-0.25%) |
Jan 11, 2021 | 101.83 | 102.72 | 101.51 | 102.03 | 252,992 | -0.89(-0.86%) |
Jan 08, 2021 | 102.84 | 103.23 | 101.74 | 102.91 | 305,425 | +0.81(+0.79%) |
Jan 07, 2021 | 100.49 | 102.33 | 100.41 | 102.11 | 377,663 | +2.73(+2.75%) |
Jan 06, 2021 | 99.44 | 101.17 | 99.00 | 99.38 | 447,991 | -1.59(-1.57%) |
Jan 05, 2021 | 100.08 | 101.08 | 100.02 | 100.97 | 590,844 | +0.76(+0.76%) |
Jan 04, 2021 | 102.37 | 102.37 | 98.75 | 100.20 | 692,684 | -1.63(-1.60%) |
Dec 31, 2020 | 101.83 | 101.83 | 101.83 | 216,496 | +0.06(+0.06%) | |
Dec 30, 2020 | 102.00 | 102.24 | 101.58 | 101.77 | 216,496 | +0.22(+0.21%) |
Dec 29, 2020 | 102.86 | 102.93 | 101.46 | 101.56 | 221,974 | -0.68(-0.67%) |
Dec 28, 2020 | 102.58 | 102.59 | 101.81 | 102.24 | 306,073 | +0.67(+0.66%) |
Dec 24, 2020 | 101.14 | 101.82 | 101.14 | 101.57 | 190,788 | +0.67(+0.67%) |
Dec 23, 2020 | 101.94 | 101.94 | 100.90 | 100.90 | 220,053 | -0.96(-0.95%) |
Dec 22, 2020 | 101.47 | 102.17 | 101.00 | 101.86 | 209,954 | +1.10(+1.09%) |
Dec 21, 2020 | 99.57 | 100.81 | 98.63 | 100.76 | 296,083 | +0.12(+0.12%) |
Dec 18, 2020 | 100.98 | 101.08 | 100.01 | 100.64 | 182,680 | -0.13(-0.13%) |
Dec 17, 2020 | 100.58 | 100.88 | 100.28 | 100.77 | 219,916 | +0.91(+0.92%) |
Dec 16, 2020 | 99.28 | 100.09 | 98.99 | 99.86 | 279,164 | +0.76(+0.77%) |
Dec 15, 2020 | 98.44 | 99.10 | 98.03 | 99.10 | 189,427 | +1.63(+1.68%) |
Dec 14, 2020 | 97.52 | 98.31 | 97.45 | 97.46 | 249,978 | +0.31(+0.32%) |
Dec 11, 2020 | 96.75 | 97.15 | 96.00 | 97.15 | 309,615 | -0.11(-0.11%) |
Dec 10, 2020 | 96.37 | 97.64 | 96.13 | 97.26 | 237,446 | +0.49(+0.50%) |
Dec 09, 2020 | 98.86 | 99.11 | 96.47 | 96.77 | 274,543 | -2.14(-2.16%) |
Dec 08, 2020 | 98.43 | 99.18 | 98.08 | 98.91 | 184,824 | +0.44(+0.44%) |
Dec 07, 2020 | 98.22 | 98.66 | 98.12 | 98.47 | 245,626 | +0.34(+0.35%) |
Dec 04, 2020 | 97.36 | 98.15 | 97.14 | 98.13 | 168,843 | +1.05(+1.08%) |
Dec 03, 2020 | 97.15 | 97.74 | 96.93 | 97.08 | 260,863 | +0.08(+0.08%) |
Dec 02, 2020 | 96.73 | 97.13 | 95.95 | 97.01 | 206,875 | -0.17(-0.17%) |
Dec 01, 2020 | 97.06 | 97.69 | 96.46 | 97.17 | 315,145 | +0.88(+0.92%) |
Nov 30, 2020 | 95.75 | 96.36 | 94.54 | 96.29 | 294,764 | +0.60(+0.63%) |
Nov 27, 2020 | 95.49 | 95.96 | 95.44 | 95.68 | 184,884 | +0.71(+0.75%) |
Nov 25, 2020 | 94.82 | 95.21 | 94.58 | 94.97 | 209,152 | +0.37(+0.39%) |
Nov 24, 2020 | 93.76 | 94.74 | 93.07 | 94.60 | 296,107 | +1.12(+1.20%) |
Nov 23, 2020 | 93.83 | 94.23 | 92.64 | 93.49 | 308,318 | +0.09(+0.09%) |
Nov 20, 2020 | 94.10 | 94.39 | 93.37 | 93.40 | 251,620 | -0.69(-0.73%) |
Nov 19, 2020 | 93.00 | 94.24 | 92.69 | 94.09 | 245,573 | +0.89(+0.96%) |
Nov 18, 2020 | 94.08 | 94.40 | 93.17 | 93.19 | 345,988 | -0.98(-1.04%) |
Nov 17, 2020 | 94.12 | 94.58 | 93.59 | 94.18 | 261,143 | -0.19(-0.21%) |
Nov 16, 2020 | 93.56 | 94.54 | 93.18 | 94.37 | 258,022 | +0.91(+0.98%) |
Nov 13, 2020 | 93.35 | 93.66 | 92.60 | 93.46 | 257,070 | +0.75(+0.81%) |
Nov 12, 2020 | 93.60 | 94.00 | 92.37 | 92.71 | 303,402 | -0.78(-0.83%) |
Nov 11, 2020 | 92.22 | 93.74 | 92.12 | 93.49 | 289,731 | +2.18(+2.39%) |
Nov 10, 2020 | 92.08 | 92.87 | 90.36 | 91.31 | 486,570 | -1.84(-1.97%) |
Nov 09, 2020 | 96.00 | 96.63 | 93.04 | 93.15 | 571,163 | -0.92(-0.98%) |
Nov 06, 2020 | 93.36 | 94.37 | 92.29 | 94.07 | 307,147 | +0.38(+0.40%) |
Nov 05, 2020 | 93.08 | 93.88 | 92.84 | 93.69 | 549,496 | +2.86(+3.15%) |
Nov 04, 2020 | 90.18 | 91.41 | 89.14 | 90.83 | 518,611 | +3.53(+4.04%) |
Nov 03, 2020 | 86.40 | 87.96 | 86.10 | 87.30 | 319,217 | +1.53(+1.78%) |
Nov 02, 2020 | 86.30 | 86.93 | 84.89 | 85.77 | 382,704 | +0.09(+0.10%) |
Oct 30, 2020 | 86.48 | 86.98 | 84.69 | 85.69 | 622,829 | -1.94(-2.21%) |
Oct 29, 2020 | 86.61 | 88.59 | 86.55 | 87.62 | 353,910 | +1.25(+1.45%) |
Oct 28, 2020 | 88.23 | 88.32 | 86.22 | 86.37 | 560,930 | -3.55(-3.95%) |
Oct 27, 2020 | 89.99 | 90.32 | 89.55 | 89.92 | 275,034 | +0.29(+0.33%) |
Oct 26, 2020 | 90.56 | 91.26 | 88.42 | 89.63 | 511,493 | -1.89(-2.06%) |
Oct 23, 2020 | 91.74 | 91.74 | 90.77 | 91.51 | 177,686 | -0.06(-0.06%) |
Oct 22, 2020 | 92.10 | 92.21 | 90.41 | 91.57 | 286,954 | -0.33(-0.36%) |
Oct 21, 2020 | 92.18 | 92.96 | 91.79 | 91.90 | 185,052 | -0.33(-0.36%) |
Oct 20, 2020 | 92.53 | 93.26 | 91.87 | 92.23 | 297,949 | +0.07(+0.07%) |
Oct 19, 2020 | 94.20 | 94.58 | 91.88 | 92.16 | 358,240 | -1.47(-1.57%) |
Oct 16, 2020 | 94.46 | 94.75 | 93.62 | 93.63 | 240,103 | -0.28(-0.30%) |
Oct 15, 2020 | 92.61 | 94.05 | 92.34 | 93.91 | 351,435 | -0.28(-0.30%) |
Oct 14, 2020 | 95.05 | 95.50 | 93.51 | 94.20 | 273,302 | -0.61(-0.65%) |
Oct 13, 2020 | 95.57 | 95.80 | 94.47 | 94.81 | 386,438 | -0.36(-0.38%) |
Oct 12, 2020 | 94.28 | 95.83 | 93.75 | 95.17 | 887,768 | +2.30(+2.47%) |
Oct 09, 2020 | 91.91 | 92.90 | 91.90 | 92.87 | 346,942 | +1.48(+1.62%) |
Oct 08, 2020 | 91.71 | 91.87 | 91.15 | 91.40 | 258,149 | +0.43(+0.47%) |
Oct 07, 2020 | 90.24 | 91.15 | 90.24 | 90.97 | 268,985 | +1.65(+1.85%) |
Oct 06, 2020 | 90.43 | 91.32 | 89.03 | 89.31 | 272,239 | -1.20(-1.32%) |
Oct 05, 2020 | 89.23 | 90.54 | 89.18 | 90.51 | 337,880 | +1.95(+2.21%) |
Oct 02, 2020 | 88.50 | 89.99 | 88.19 | 88.56 | 375,528 | -2.00(-2.21%) |
Oct 01, 2020 | 90.70 | 90.90 | 90.03 | 90.56 | 332,580 | +1.03(+1.15%) |
Sep 30, 2020 | 88.86 | 90.43 | 88.86 | 89.53 | 404,996 | +0.67(+0.76%) |
Sep 29, 2020 | 89.06 | 89.41 | 88.76 | 88.86 | 209,403 | -0.21(-0.24%) |
Sep 28, 2020 | 89.04 | 89.16 | 88.19 | 89.07 | 355,701 | +1.66(+1.90%) |
Sep 25, 2020 | 85.36 | 87.69 | 84.94 | 87.41 | 293,574 | +2.11(+2.47%) |
Sep 24, 2020 | 84.26 | 86.37 | 84.12 | 85.30 | 363,696 | +0.25(+0.30%) |
Sep 23, 2020 | 87.69 | 87.69 | 84.78 | 85.04 | 317,204 | -2.66(-3.03%) |
Sep 22, 2020 | 87.26 | 87.82 | 85.75 | 87.70 | 421,388 | +1.46(+1.69%) |
Sep 21, 2020 | 83.90 | 86.24 | 83.66 | 86.24 | 714,225 | +0.78(+0.91%) |
Sep 18, 2020 | 87.09 | 87.09 | 84.38 | 85.46 | 493,677 | -1.34(-1.55%) |
Sep 17, 2020 | 85.44 | 87.27 | 85.33 | 86.81 | 422,706 | -0.81(-0.92%) |
Sep 16, 2020 | 89.19 | 89.33 | 87.54 | 87.61 | 368,192 | -1.23(-1.39%) |
Sep 15, 2020 | 89.28 | 89.39 | 88.24 | 88.84 | 435,059 | +0.98(+1.12%) |
Sep 14, 2020 | 87.48 | 88.31 | 87.17 | 87.86 | 358,008 | +1.72(+1.99%) |
Sep 11, 2020 | 87.70 | 87.92 | 85.00 | 86.15 | 535,014 | -0.69(-0.79%) |
Sep 10, 2020 | 89.88 | 90.05 | 86.34 | 86.84 | 668,723 | -1.80(-2.03%) |
Sep 09, 2020 | 87.91 | 89.51 | 87.03 | 88.63 | 729,246 | +2.71(+3.15%) |
Sep 08, 2020 | 86.53 | 88.59 | 85.84 | 85.92 | 986,080 | -4.00(-4.45%) |
Sep 04, 2020 | 90.68 | 92.00 | 86.03 | 89.92 | 1,537,753 | -1.45(-1.58%) |
Sep 03, 2020 | 95.37 | 95.39 | 90.63 | 91.37 | 1,423,474 | -5.64(-5.81%) |
Sep 02, 2020 | 97.79 | 97.79 | 95.31 | 97.01 | 599,012 | +0.61(+0.63%) |
Sep 01, 2020 | 95.15 | 96.41 | 94.66 | 96.39 | 483,543 | +2.23(+2.37%) |
Aug 31, 2020 | 94.20 | 94.71 | 93.63 | 94.16 | 837,666 | +0.34(+0.36%) |
Aug 28, 2020 | 93.36 | 94.06 | 93.27 | 93.82 | 307,076 | +0.97(+1.05%) |
Aug 27, 2020 | 93.35 | 93.65 | 92.09 | 92.85 | 518,150 | -0.08(-0.08%) |
Aug 26, 2020 | 91.94 | 93.22 | 91.80 | 92.93 | 414,503 | +1.83(+2.01%) |
Aug 25, 2020 | 90.47 | 91.16 | 90.28 | 91.10 | 330,530 | +0.47(+0.51%) |
Aug 24, 2020 | 91.18 | 91.27 | 89.95 | 90.63 | 436,328 | +0.73(+0.81%) |
Aug 21, 2020 | 89.22 | 90.03 | 89.00 | 89.90 | 288,322 | +0.88(+0.99%) |
Aug 20, 2020 | 87.57 | 89.14 | 87.53 | 89.02 | 293,141 | +1.21(+1.38%) |
Aug 19, 2020 | 88.24 | 88.61 | 87.77 | 87.81 | 227,126 | -0.24(-0.28%) |
Aug 18, 2020 | 87.93 | 88.25 | 87.29 | 88.05 | 302,707 | +0.39(+0.44%) |
Aug 17, 2020 | 87.55 | 87.87 | 87.47 | 87.66 | 233,937 | +0.68(+0.78%) |
Aug 14, 2020 | 87.22 | 87.34 | 86.57 | 86.98 | 186,512 | -0.14(-0.16%) |
Aug 13, 2020 | 87.15 | 87.87 | 86.84 | 87.12 | 298,627 | +0.13(+0.15%) |
Aug 12, 2020 | 85.87 | 87.17 | 85.73 | 86.99 | 351,744 | +1.79(+2.10%) |
Aug 11, 2020 | 86.41 | 86.83 | 85.06 | 85.20 | 373,913 | -1.38(-1.59%) |
Aug 10, 2020 | 87.17 | 87.29 | 85.49 | 86.58 | 412,080 | -0.36(-0.41%) |
Aug 07, 2020 | 88.08 | 88.08 | 86.23 | 86.94 | 430,010 | -1.42(-1.60%) |
Aug 06, 2020 | 87.34 | 88.44 | 86.98 | 88.36 | 295,628 | +1.02(+1.17%) |
Aug 05, 2020 | 87.27 | 87.50 | 86.91 | 87.34 | 336,606 | +0.43(+0.49%) |
Aug 04, 2020 | 86.56 | 86.91 | 86.19 | 86.91 | 1,103,161 | +0.25(+0.29%) |
Aug 03, 2020 | 85.74 | 86.93 | 85.70 | 86.66 | 489,735 | +2.02(+2.38%) |
Jul 31, 2020 | 84.03 | 84.64 | 82.64 | 84.64 | 530,480 | +1.93(+2.33%) |
Jul 30, 2020 | 81.49 | 82.77 | 81.04 | 82.71 | 280,383 | +0.48(+0.58%) |
Jul 29, 2020 | 81.32 | 82.45 | 81.32 | 82.24 | 250,690 | +1.28(+1.58%) |
Jul 28, 2020 | 81.74 | 81.91 | 80.89 | 80.95 | 321,112 | -1.00(-1.22%) |
Jul 27, 2020 | 81.02 | 81.98 | 80.93 | 81.95 | 323,299 | +1.38(+1.71%) |
Jul 24, 2020 | 80.34 | 81.11 | 79.28 | 80.58 | 479,781 | -1.05(-1.28%) |
Jul 23, 2020 | 83.30 | 83.83 | 81.19 | 81.62 | 713,940 | -2.03(-2.42%) |
Jul 22, 2020 | 83.10 | 83.99 | 83.02 | 83.65 | 349,948 | +0.61(+0.74%) |
Jul 21, 2020 | 84.53 | 84.53 | 82.73 | 83.04 | 508,222 | -0.82(-0.98%) |
Jul 20, 2020 | 81.92 | 84.02 | 81.52 | 83.87 | 458,702 | +2.20(+2.70%) |
Jul 17, 2020 | 81.72 | 81.90 | 80.89 | 81.66 | 274,411 | +0.42(+0.51%) |
Jul 16, 2020 | 81.41 | 81.52 | 80.57 | 81.25 | 312,941 | -0.96(-1.17%) |
Jul 15, 2020 | 82.38 | 82.82 | 81.20 | 82.21 | 370,129 | +0.54(+0.67%) |
Jul 14, 2020 | 80.13 | 81.81 | 79.15 | 81.66 | 641,140 | +0.89(+1.11%) |
Jul 13, 2020 | 83.44 | 83.85 | 80.57 | 80.77 | 1,326,366 | -1.89(-2.29%) |
Jul 10, 2020 | 82.71 | 82.82 | 81.81 | 82.66 | 653,001 | -0.16(-0.19%) |
Jul 09, 2020 | 83.08 | 83.15 | 81.57 | 82.82 | 582,134 | +0.41(+0.49%) |
Jul 08, 2020 | 81.51 | 82.45 | 81.30 | 82.41 | 594,779 | +1.40(+1.72%) |
Jul 07, 2020 | 81.67 | 82.60 | 80.94 | 81.01 | 474,350 | -0.85(-1.04%) |
Jul 06, 2020 | 81.52 | 82.32 | 81.46 | 81.87 | 522,555 | +1.36(+1.69%) |
Jul 02, 2020 | 80.91 | 81.23 | 80.35 | 80.51 | 353,653 | +0.48(+0.59%) |
Jul 01, 2020 | 79.89 | 80.50 | 79.55 | 80.03 | 489,126 | +0.22(+0.28%) |
Jun 30, 2020 | 78.46 | 80.13 | 78.46 | 79.81 | 695,221 | +1.39(+1.77%) |
Jun 29, 2020 | 77.72 | 78.42 | 76.67 | 78.42 | 486,997 | +0.69(+0.89%) |
Jun 26, 2020 | 78.98 | 79.11 | 77.41 | 77.73 | 416,614 | -1.38(-1.74%) |
Jun 25, 2020 | 78.15 | 79.23 | 77.37 | 79.11 | 466,219 | +0.96(+1.23%) |
Jun 24, 2020 | 79.62 | 80.11 | 77.68 | 78.15 | 767,096 | -1.83(-2.29%) |
Jun 23, 2020 | 80.13 | 80.89 | 79.85 | 79.98 | 557,535 | +0.52(+0.66%) |
Jun 22, 2020 | 78.11 | 79.49 | 78.01 | 79.46 | 398,704 | +1.45(+1.85%) |
Jun 19, 2020 | 79.49 | 79.52 | 77.63 | 78.01 | 435,471 | -0.46(-0.59%) |
Jun 18, 2020 | 77.95 | 78.56 | 77.88 | 78.47 | 243,630 | +0.34(+0.43%) |
Jun 17, 2020 | 78.62 | 78.83 | 77.96 | 78.14 | 375,873 | -0.05(-0.06%) |
Jun 16, 2020 | 78.42 | 78.77 | 76.94 | 78.18 | 469,321 | +1.74(+2.28%) |
Jun 15, 2020 | 74.09 | 76.77 | 74.00 | 76.44 | 638,014 | +0.81(+1.08%) |
Jun 12, 2020 | 76.83 | 77.05 | 74.26 | 75.63 | 661,401 | +0.99(+1.32%) |
Jun 11, 2020 | 77.56 | 77.86 | 74.59 | 74.64 | 994,011 | -4.56(-5.76%) |
Jun 10, 2020 | 78.58 | 79.75 | 78.44 | 79.20 | 488,510 | +1.13(+1.45%) |
Jun 09, 2020 | 77.45 | 78.43 | 77.28 | 78.07 | 631,796 | +0.19(+0.25%) |
Jun 08, 2020 | 77.31 | 77.87 | 76.64 | 77.87 | 605,089 | +0.49(+0.64%) |
Jun 05, 2020 | 76.18 | 77.58 | 75.93 | 77.38 | 544,884 | +1.85(+2.45%) |
Jun 04, 2020 | 75.96 | 76.39 | 75.10 | 75.53 | 394,372 | -0.70(-0.91%) |
Jun 03, 2020 | 75.89 | 76.49 | 75.61 | 76.23 | 445,568 | +0.71(+0.94%) |
Jun 02, 2020 | 75.06 | 75.52 | 74.31 | 75.52 | 308,710 | +0.68(+0.91%) |
Jun 01, 2020 | 74.42 | 75.05 | 74.16 | 74.84 | 444,219 | +0.27(+0.36%) |
May 29, 2020 | 73.88 | 74.84 | 73.40 | 74.57 | 752,611 | +0.81(+1.10%) |
May 28, 2020 | 73.67 | 75.09 | 73.53 | 73.76 | 447,671 | -0.13(-0.17%) |
May 27, 2020 | 73.51 | 73.89 | 71.80 | 73.89 | 601,125 | +0.47(+0.65%) |
May 26, 2020 | 74.90 | 75.03 | 73.37 | 73.41 | 513,507 | +0.02(+0.03%) |
May 22, 2020 | 72.97 | 73.47 | 72.65 | 73.39 | 277,865 | +0.34(+0.46%) |
May 21, 2020 | 73.95 | 74.18 | 72.92 | 73.05 | 363,913 | -0.94(-1.27%) |
May 20, 2020 | 73.33 | 74.13 | 73.33 | 73.99 | 357,209 | +1.62(+2.23%) |
May 19, 2020 | 72.65 | 73.49 | 72.37 | 72.37 | 365,501 | -0.14(-0.19%) |
May 18, 2020 | 72.26 | 72.95 | 72.03 | 72.51 | 510,258 | +1.70(+2.41%) |
May 15, 2020 | 69.35 | 70.82 | 69.24 | 70.81 | 260,201 | +0.38(+0.54%) |
May 14, 2020 | 68.95 | 70.43 | 68.21 | 70.43 | 392,763 | +0.81(+1.17%) |
May 13, 2020 | 70.88 | 71.42 | 68.68 | 69.62 | 794,420 | -1.23(-1.74%) |
May 12, 2020 | 72.71 | 72.90 | 70.85 | 70.85 | 671,139 | -1.57(-2.17%) |
May 11, 2020 | 71.51 | 72.82 | 71.28 | 72.41 | 445,788 | +0.44(+0.61%) |
May 08, 2020 | 71.61 | 72.00 | 71.11 | 71.98 | 529,286 | +1.08(+1.53%) |
May 07, 2020 | 70.67 | 71.21 | 70.55 | 70.89 | 547,037 | +1.31(+1.88%) |
May 06, 2020 | 69.68 | 70.27 | 69.26 | 69.59 | 321,184 | +0.55(+0.80%) |
May 05, 2020 | 68.83 | 69.92 | 68.79 | 69.03 | 517,261 | +0.97(+1.42%) |
May 04, 2020 | 66.81 | 68.07 | 66.52 | 68.07 | 326,415 | +0.93(+1.38%) |
May 01, 2020 | 67.63 | 68.44 | 66.94 | 67.14 | 512,552 | -2.08(-3.01%) |
Apr 30, 2020 | 69.78 | 69.81 | 68.73 | 69.22 | 501,454 | -0.42(-0.60%) |
Apr 29, 2020 | 68.27 | 69.84 | 68.05 | 69.64 | 680,583 | +2.83(+4.23%) |
Apr 28, 2020 | 68.55 | 68.63 | 66.71 | 66.81 | 495,824 | -0.78(-1.16%) |
Apr 27, 2020 | 67.52 | 67.77 | 67.19 | 67.59 | 737,569 | +0.70(+1.04%) |
Apr 24, 2020 | 65.88 | 66.90 | 65.42 | 66.90 | 280,860 | +1.35(+2.05%) |
Apr 23, 2020 | 66.13 | 66.85 | 65.48 | 65.55 | 383,693 | -0.32(-0.48%) |
Apr 22, 2020 | 65.09 | 66.26 | 64.82 | 65.87 | 335,733 | +2.32(+3.66%) |
Apr 21, 2020 | 65.51 | 65.51 | 63.14 | 63.55 | 781,629 | -2.72(-4.11%) |
Apr 20, 2020 | 66.50 | 67.31 | 66.26 | 66.27 | 603,320 | -1.03(-1.52%) |
Apr 17, 2020 | 67.57 | 67.58 | 66.37 | 67.29 | 697,038 | +1.02(+1.53%) |
Apr 16, 2020 | 66.43 | 66.51 | 65.33 | 66.28 | 463,951 | +0.63(+0.96%) |
Apr 15, 2020 | 65.76 | 66.09 | 65.09 | 65.65 | 553,552 | -1.43(-2.14%) |
Apr 14, 2020 | 66.03 | 67.15 | 65.66 | 67.08 | 1,275,726 | +2.64(+4.10%) |
Apr 13, 2020 | 64.12 | 64.48 | 63.11 | 64.44 | 470,166 | +0.12(+0.18%) |
Apr 09, 2020 | 65.08 | 65.40 | 63.85 | 64.32 | 834,938 | +0.10(+0.15%) |
Apr 08, 2020 | 63.21 | 64.43 | 62.66 | 64.22 | 415,268 | +1.85(+2.96%) |
Apr 07, 2020 | 65.24 | 65.24 | 62.34 | 62.37 | 969,077 | -0.45(-0.72%) |
Apr 06, 2020 | 60.27 | 63.25 | 60.11 | 62.83 | 1,012,053 | +5.00(+8.64%) |
Apr 03, 2020 | 58.62 | 59.25 | 57.21 | 57.83 | 306,684 | -1.08(-1.84%) |
Apr 02, 2020 | 57.46 | 59.01 | 57.20 | 58.92 | 492,875 | +1.16(+2.01%) |
Apr 01, 2020 | 58.57 | 59.70 | 57.27 | 57.76 | 705,794 | -2.93(-4.83%) |
Mar 31, 2020 | 61.69 | 62.70 | 60.28 | 60.69 | 893,005 | -1.06(-1.72%) |
Mar 30, 2020 | 59.91 | 61.88 | 59.91 | 61.75 | 656,860 | +2.30(+3.88%) |
Mar 27, 2020 | 60.47 | 61.35 | 59.34 | 59.45 | 886,586 | -2.69(-4.33%) |
Mar 26, 2020 | 59.19 | 62.32 | 59.19 | 62.14 | 1,052,621 | +3.60(+6.15%) |
Mar 25, 2020 | 59.15 | 61.26 | 57.43 | 58.54 | 1,081,733 | +0.00(+0.00%) |
Mar 24, 2020 | 56.29 | 58.54 | 56.15 | 58.54 | 970,626 | +5.50(+10.37%) |
Mar 23, 2020 | 53.30 | 54.39 | 51.31 | 53.04 | 1,116,802 | -0.50(-0.94%) |
Mar 20, 2020 | 57.16 | 57.77 | 53.41 | 53.55 | 811,386 | -2.27(-4.06%) |
Mar 19, 2020 | 54.83 | 57.65 | 53.49 | 55.81 | 1,102,864 | +0.11(+0.19%) |
Mar 18, 2020 | 54.19 | 56.52 | 52.38 | 55.71 | 1,110,006 | -1.93(-3.34%) |
Mar 17, 2020 | 55.46 | 58.50 | 53.63 | 57.63 | 1,640,599 | +3.52(+6.50%) |
Mar 16, 2020 | 55.47 | 59.07 | 54.05 | 54.12 | 1,242,837 | -8.69(-13.84%) |
Mar 13, 2020 | 59.95 | 62.88 | 57.09 | 62.81 | 1,281,978 | +6.45(+11.44%) |
Mar 12, 2020 | 58.06 | 61.34 | 55.88 | 56.36 | 1,739,940 | -6.41(-10.21%) |
Mar 11, 2020 | 64.11 | 64.55 | 61.85 | 62.77 | 674,366 | -3.19(-4.83%) |
Mar 10, 2020 | 64.50 | 65.96 | 62.24 | 65.96 | 829,554 | +3.95(+6.37%) |
Mar 09, 2020 | 64.68 | 64.69 | 61.66 | 62.01 | 1,652,047 | -5.13(-7.63%) |
Mar 06, 2020 | 66.48 | 67.60 | 65.38 | 67.13 | 1,031,519 | -1.56(-2.27%) |
Mar 05, 2020 | 69.04 | 70.32 | 68.24 | 68.69 | 678,008 | -2.19(-3.09%) |
Mar 04, 2020 | 69.56 | 70.90 | 68.64 | 70.88 | 561,545 | +2.84(+4.18%) |
Mar 03, 2020 | 71.06 | 71.53 | 67.37 | 68.04 | 1,213,474 | -2.65(-3.75%) |
Mar 02, 2020 | 68.14 | 70.69 | 66.96 | 70.69 | 1,229,318 | +3.49(+5.19%) |
Feb 28, 2020 | 63.99 | 67.60 | 63.69 | 67.20 | 1,627,928 | +0.60(+0.90%) |
Feb 27, 2020 | 67.88 | 69.43 | 66.56 | 66.60 | 1,566,498 | -3.60(-5.13%) |
Feb 26, 2020 | 70.23 | 71.78 | 69.75 | 70.21 | 949,349 | +0.16(+0.23%) |
Feb 25, 2020 | 72.94 | 73.23 | 69.74 | 70.04 | 1,515,685 | -2.27(-3.14%) |
Feb 24, 2020 | 71.83 | 73.31 | 71.05 | 72.32 | 1,659,272 | -3.13(-4.15%) |
Feb 21, 2020 | 76.73 | 76.83 | 74.96 | 75.45 | 700,619 | -1.72(-2.23%) |
Feb 20, 2020 | 77.80 | 77.96 | 76.04 | 77.17 | 534,424 | -0.71(-0.92%) |
Feb 19, 2020 | 77.49 | 78.03 | 77.45 | 77.88 | 353,054 | +0.86(+1.11%) |
Feb 18, 2020 | 76.76 | 77.14 | 76.59 | 77.03 | 437,751 | -0.30(-0.39%) |
Feb 14, 2020 | 77.19 | 77.46 | 76.95 | 77.33 | 289,693 | +0.31(+0.40%) |
Feb 13, 2020 | 76.61 | 77.37 | 76.47 | 77.02 | 364,204 | -0.13(-0.17%) |
Feb 12, 2020 | 76.81 | 77.17 | 76.49 | 77.15 | 330,464 | +0.84(+1.10%) |
Feb 11, 2020 | 77.14 | 77.22 | 76.11 | 76.31 | 454,282 | -0.20(-0.26%) |
Feb 10, 2020 | 75.16 | 76.52 | 75.08 | 76.52 | 419,883 | +0.96(+1.28%) |
Feb 07, 2020 | 75.92 | 76.14 | 75.36 | 75.55 | 479,638 | -0.70(-0.92%) |
Feb 06, 2020 | 75.94 | 76.26 | 75.57 | 76.26 | 376,491 | +0.60(+0.79%) |
Feb 05, 2020 | 76.48 | 76.48 | 75.09 | 75.66 | 673,111 | +0.36(+0.47%) |
Feb 04, 2020 | 74.60 | 75.40 | 74.43 | 75.30 | 500,279 | +1.96(+2.67%) |