Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.59 | 77.73 | 75.03 | 75.06 | 4,421,429 | -1.34(-1.76%) |
Feb 25, 2021 | 76.51 | 77.84 | 76.02 | 76.40 | 3,901,834 | -0.19(-0.25%) |
Feb 24, 2021 | 77.99 | 78.04 | 76.58 | 76.59 | 3,290,393 | -1.49(-1.91%) |
Feb 23, 2021 | 78.30 | 78.96 | 77.41 | 78.08 | 3,010,708 | +0.61(+0.78%) |
Feb 22, 2021 | 77.29 | 77.73 | 76.36 | 77.48 | 3,399,772 | -0.07(-0.09%) |
Feb 19, 2021 | 78.43 | 78.43 | 77.36 | 77.55 | 4,033,714 | -0.96(-1.23%) |
Feb 18, 2021 | 78.23 | 79.34 | 78.13 | 78.51 | 4,171,815 | +0.29(+0.37%) |
Feb 17, 2021 | 77.67 | 78.55 | 77.07 | 78.22 | 4,318,404 | +0.72(+0.93%) |
Feb 16, 2021 | 78.61 | 79.10 | 77.20 | 77.50 | 3,342,973 | -1.26(-1.60%) |
Feb 12, 2021 | 78.85 | 79.26 | 78.18 | 78.77 | 3,127,260 | -0.53(-0.66%) |
Feb 11, 2021 | 81.29 | 81.40 | 79.23 | 79.29 | 4,142,957 | -2.03(-2.50%) |
Feb 10, 2021 | 81.38 | 81.75 | 80.55 | 81.32 | 2,711,647 | +0.33(+0.41%) |
Feb 09, 2021 | 81.24 | 81.63 | 80.53 | 80.99 | 2,227,049 | -0.24(-0.30%) |
Feb 08, 2021 | 82.11 | 82.17 | 80.73 | 81.24 | 2,404,327 | -0.99(-1.20%) |
Feb 05, 2021 | 81.99 | 82.84 | 81.61 | 82.23 | 2,841,103 | +0.34(+0.41%) |
Feb 04, 2021 | 81.30 | 81.99 | 80.98 | 81.89 | 2,737,366 | +0.83(+1.03%) |
Feb 03, 2021 | 80.49 | 81.24 | 80.30 | 81.05 | 2,969,510 | +0.25(+0.31%) |
Feb 02, 2021 | 80.79 | 82.41 | 80.45 | 80.80 | 2,581,789 | -0.05(-0.06%) |
Feb 01, 2021 | 81.63 | 81.93 | 80.62 | 80.85 | 2,962,192 | -0.73(-0.89%) |
Jan 29, 2021 | 79.73 | 82.09 | 79.02 | 81.58 | 5,723,571 | +2.19(+2.75%) |
Jan 28, 2021 | 79.99 | 81.32 | 79.37 | 79.40 | 2,305,415 | -0.20(-0.25%) |
Jan 27, 2021 | 80.15 | 81.72 | 79.27 | 79.60 | 3,459,280 | -1.05(-1.30%) |
Jan 26, 2021 | 80.53 | 81.11 | 79.73 | 80.65 | 2,602,788 | +0.01(+0.01%) |
Jan 25, 2021 | 78.12 | 80.78 | 77.93 | 80.64 | 3,995,780 | +2.27(+2.90%) |
Jan 22, 2021 | 77.95 | 78.69 | 77.64 | 78.36 | 2,209,235 | +0.10(+0.12%) |
Jan 21, 2021 | 78.55 | 78.78 | 77.94 | 78.27 | 2,597,867 | -0.52(-0.66%) |
Jan 20, 2021 | 78.37 | 79.16 | 77.68 | 78.79 | 2,684,398 | +0.35(+0.44%) |
Jan 19, 2021 | 80.36 | 80.67 | 78.42 | 78.44 | 2,864,629 | -1.50(-1.88%) |
Jan 15, 2021 | 78.90 | 80.18 | 78.63 | 79.94 | 3,358,097 | +0.39(+0.49%) |
Jan 14, 2021 | 79.47 | 79.81 | 78.40 | 79.55 | 3,568,721 | +0.09(+0.11%) |
Jan 13, 2021 | 77.23 | 80.16 | 77.20 | 79.47 | 4,135,794 | +2.28(+2.96%) |
Jan 12, 2021 | 77.36 | 77.73 | 76.05 | 77.18 | 3,295,354 | -0.31(-0.40%) |
Jan 11, 2021 | 77.80 | 78.48 | 76.84 | 77.50 | 2,527,585 | -0.66(-0.84%) |
Jan 08, 2021 | 78.07 | 78.46 | 77.61 | 78.15 | 3,171,094 | +0.14(+0.18%) |
Jan 07, 2021 | 79.11 | 79.38 | 77.89 | 78.02 | 3,443,219 | -0.89(-1.12%) |
Jan 06, 2021 | 78.07 | 79.65 | 78.00 | 78.90 | 3,251,979 | +1.01(+1.29%) |
Jan 05, 2021 | 77.93 | 78.28 | 77.28 | 77.89 | 2,934,587 | +0.03(+0.04%) |
Jan 04, 2021 | 79.66 | 79.96 | 77.42 | 77.86 | 3,092,218 | -1.61(-2.02%) |
Dec 31, 2020 | 79.47 | 79.47 | 79.47 | 2,118,577 | +0.87(+1.10%) | |
Dec 30, 2020 | 78.04 | 79.05 | 78.04 | 78.60 | 2,118,577 | +0.61(+0.78%) |
Dec 29, 2020 | 78.57 | 79.01 | 77.83 | 77.99 | 2,355,539 | -0.34(-0.43%) |
Dec 28, 2020 | 78.25 | 78.68 | 77.88 | 78.33 | 1,696,210 | +0.50(+0.65%) |
Dec 24, 2020 | 77.43 | 77.87 | 77.07 | 77.82 | 845,141 | +0.55(+0.71%) |
Dec 23, 2020 | 78.09 | 78.76 | 77.26 | 77.28 | 2,254,233 | -0.43(-0.55%) |
Dec 22, 2020 | 77.32 | 77.73 | 76.90 | 77.70 | 3,262,526 | +0.37(+0.48%) |
Dec 21, 2020 | 77.95 | 78.11 | 76.53 | 77.33 | 5,394,727 | -1.06(-1.35%) |
Dec 18, 2020 | 79.37 | 79.50 | 78.32 | 78.39 | 8,460,515 | -1.04(-1.31%) |
Dec 17, 2020 | 79.25 | 79.70 | 78.98 | 79.43 | 4,965,909 | +0.79(+1.00%) |
Dec 16, 2020 | 80.19 | 80.70 | 78.63 | 78.64 | 4,674,079 | -1.30(-1.63%) |
Dec 15, 2020 | 79.20 | 80.58 | 78.89 | 79.94 | 4,677,468 | +0.85(+1.08%) |
Dec 14, 2020 | 80.18 | 81.65 | 79.07 | 79.09 | 4,244,950 | -0.36(-0.45%) |
Dec 11, 2020 | 79.20 | 79.75 | 78.89 | 79.45 | 3,715,971 | -0.19(-0.24%) |
Dec 10, 2020 | 79.58 | 79.91 | 78.83 | 79.64 | 4,180,748 | +0.32(+0.40%) |
Dec 09, 2020 | 79.40 | 79.62 | 78.36 | 79.32 | 3,454,477 | -0.10(-0.13%) |
Dec 08, 2020 | 79.27 | 79.86 | 78.46 | 79.42 | 2,774,662 | -0.31(-0.39%) |
Dec 07, 2020 | 78.72 | 80.12 | 78.59 | 79.73 | 2,339,480 | +0.62(+0.79%) |
Dec 04, 2020 | 80.02 | 80.43 | 78.23 | 79.11 | 3,655,020 | -1.04(-1.30%) |
Dec 03, 2020 | 81.13 | 81.32 | 79.93 | 80.15 | 2,634,038 | -1.32(-1.62%) |
Dec 02, 2020 | 80.80 | 81.50 | 79.77 | 81.47 | 2,504,818 | +0.53(+0.65%) |
Dec 01, 2020 | 81.20 | 82.14 | 80.86 | 80.94 | 3,395,899 | +0.52(+0.65%) |
Nov 30, 2020 | 81.70 | 81.80 | 79.79 | 80.42 | 5,775,071 | -1.68(-2.05%) |
Nov 27, 2020 | 83.45 | 83.45 | 81.67 | 82.10 | 1,490,720 | -1.35(-1.61%) |
Nov 25, 2020 | 83.28 | 83.53 | 82.31 | 83.45 | 2,257,512 | -0.10(-0.11%) |
Nov 24, 2020 | 81.99 | 83.61 | 81.50 | 83.54 | 5,013,122 | +2.54(+3.14%) |
Nov 23, 2020 | 80.30 | 81.09 | 79.86 | 81.00 | 4,373,413 | +0.65(+0.81%) |
Nov 20, 2020 | 79.59 | 80.44 | 79.31 | 80.35 | 4,855,155 | +0.76(+0.96%) |
Nov 19, 2020 | 79.27 | 79.64 | 78.12 | 79.59 | 3,880,817 | +0.15(+0.19%) |
Nov 18, 2020 | 81.23 | 81.55 | 79.38 | 79.44 | 3,397,613 | -1.21(-1.50%) |
Nov 17, 2020 | 81.84 | 82.45 | 80.57 | 80.65 | 3,662,279 | -1.81(-2.20%) |
Nov 16, 2020 | 83.36 | 83.36 | 81.99 | 82.46 | 3,275,586 | +0.03(+0.03%) |
Nov 13, 2020 | 82.20 | 82.76 | 82.10 | 82.43 | 2,174,553 | +0.63(+0.77%) |
Nov 12, 2020 | 82.88 | 83.24 | 81.24 | 81.80 | 3,593,770 | -1.82(-2.17%) |
Nov 11, 2020 | 83.94 | 84.78 | 83.39 | 83.62 | 3,145,903 | +0.15(+0.17%) |
Nov 10, 2020 | 82.25 | 83.58 | 81.03 | 83.47 | 3,658,802 | +1.50(+1.82%) |
Nov 09, 2020 | 83.19 | 84.97 | 81.73 | 81.98 | 4,827,424 | +1.68(+2.10%) |
Nov 06, 2020 | 81.20 | 82.09 | 80.21 | 80.29 | 2,770,292 | -0.67(-0.83%) |
Nov 05, 2020 | 81.48 | 83.32 | 80.75 | 80.96 | 2,946,462 | +0.58(+0.72%) |
Nov 04, 2020 | 81.69 | 83.12 | 80.39 | 80.39 | 3,355,873 | -1.69(-2.06%) |
Nov 03, 2020 | 81.51 | 82.97 | 81.14 | 82.08 | 4,087,510 | +1.46(+1.81%) |
Nov 02, 2020 | 79.85 | 80.95 | 79.27 | 80.62 | 3,408,447 | +1.47(+1.86%) |
Oct 30, 2020 | 78.76 | 79.91 | 78.39 | 79.15 | 3,845,941 | -0.11(-0.14%) |
Oct 29, 2020 | 77.96 | 80.08 | 77.01 | 79.26 | 3,985,737 | +1.08(+1.38%) |
Oct 28, 2020 | 78.87 | 79.99 | 78.05 | 78.18 | 4,257,867 | -1.79(-2.24%) |
Oct 27, 2020 | 80.19 | 80.72 | 79.59 | 79.97 | 2,648,611 | -0.10(-0.13%) |
Oct 26, 2020 | 79.00 | 80.34 | 78.60 | 80.07 | 3,155,832 | +0.34(+0.43%) |
Oct 23, 2020 | 80.77 | 81.09 | 78.17 | 79.73 | 5,274,204 | -0.95(-1.18%) |
Oct 22, 2020 | 79.56 | 80.70 | 79.11 | 80.68 | 4,843,752 | +1.19(+1.49%) |
Oct 21, 2020 | 79.02 | 79.90 | 78.68 | 79.49 | 2,598,441 | +0.39(+0.49%) |
Oct 20, 2020 | 79.15 | 79.74 | 78.88 | 79.11 | 2,610,627 | -0.01(-0.01%) |
Oct 19, 2020 | 79.16 | 79.80 | 78.84 | 79.12 | 2,658,019 | -0.26(-0.32%) |
Oct 16, 2020 | 79.21 | 79.97 | 78.82 | 79.37 | 3,271,401 | +0.35(+0.45%) |
Oct 15, 2020 | 78.26 | 79.76 | 77.98 | 79.02 | 2,525,982 | -0.61(-0.77%) |
Oct 14, 2020 | 79.78 | 80.34 | 79.06 | 79.63 | 2,817,024 | -0.21(-0.27%) |
Oct 13, 2020 | 79.61 | 80.14 | 78.45 | 79.85 | 2,961,194 | -0.16(-0.20%) |
Oct 12, 2020 | 80.08 | 80.64 | 79.56 | 80.01 | 3,644,400 | -0.16(-0.20%) |
Oct 09, 2020 | 80.03 | 80.70 | 79.09 | 80.17 | 4,290,492 | +0.13(+0.16%) |
Oct 08, 2020 | 78.62 | 80.28 | 78.11 | 80.04 | 3,785,872 | +1.59(+2.03%) |
Oct 07, 2020 | 78.72 | 79.16 | 77.94 | 78.45 | 2,886,155 | +0.46(+0.58%) |
Oct 06, 2020 | 78.81 | 79.11 | 77.73 | 78.00 | 3,484,118 | -0.83(-1.06%) |
Oct 05, 2020 | 78.18 | 79.18 | 77.25 | 78.83 | 3,536,090 | +0.14(+0.17%) |
Oct 02, 2020 | 76.67 | 79.18 | 76.21 | 78.69 | 6,895,300 | +1.31(+1.70%) |
Oct 01, 2020 | 75.64 | 77.65 | 75.27 | 77.38 | 7,273,049 | +1.28(+1.68%) |
Sep 30, 2020 | 75.62 | 76.90 | 74.27 | 76.10 | 21,883,238 | +5.28(+7.46%) |
Sep 29, 2020 | 71.38 | 71.67 | 70.50 | 70.81 | 2,474,262 | -0.40(-0.56%) |
Sep 28, 2020 | 71.30 | 72.25 | 71.03 | 71.21 | 2,820,418 | +0.34(+0.48%) |
Sep 25, 2020 | 69.84 | 70.97 | 69.56 | 70.87 | 4,485,768 | +0.69(+0.98%) |
Sep 24, 2020 | 69.80 | 70.81 | 69.10 | 70.18 | 3,005,169 | +0.34(+0.48%) |
Sep 23, 2020 | 71.24 | 71.43 | 69.80 | 69.84 | 2,703,115 | -1.21(-1.71%) |
Sep 22, 2020 | 70.81 | 72.19 | 70.68 | 71.06 | 3,146,703 | +0.10(+0.15%) |
Sep 21, 2020 | 70.51 | 70.95 | 69.75 | 70.95 | 3,493,111 | -0.33(-0.46%) |
Sep 18, 2020 | 72.35 | 72.82 | 71.24 | 71.28 | 5,860,382 | -1.42(-1.95%) |
Sep 17, 2020 | 72.40 | 72.85 | 71.87 | 72.70 | 3,905,476 | -0.21(-0.28%) |
Sep 16, 2020 | 73.04 | 73.45 | 72.67 | 72.90 | 3,380,222 | +0.34(+0.46%) |
Sep 15, 2020 | 72.99 | 73.79 | 72.12 | 72.57 | 3,005,378 | +0.06(+0.08%) |
Sep 14, 2020 | 71.82 | 72.98 | 71.82 | 72.51 | 4,001,187 | +1.16(+1.63%) |
Sep 11, 2020 | 70.52 | 71.67 | 70.25 | 71.35 | 3,720,373 | +0.89(+1.26%) |
Sep 10, 2020 | 70.65 | 71.09 | 69.96 | 70.46 | 4,179,289 | -0.51(-0.71%) |
Sep 09, 2020 | 70.82 | 72.09 | 70.33 | 70.97 | 5,133,410 | +1.60(+2.30%) |
Sep 08, 2020 | 69.65 | 69.81 | 68.21 | 69.37 | 3,784,694 | -0.21(-0.30%) |
Sep 04, 2020 | 69.79 | 70.31 | 68.68 | 69.58 | 3,281,991 | -0.15(-0.21%) |
Sep 03, 2020 | 70.31 | 71.06 | 69.04 | 69.72 | 3,648,391 | -0.28(-0.41%) |
Sep 02, 2020 | 68.09 | 70.38 | 67.87 | 70.01 | 4,219,773 | +1.94(+2.85%) |
Sep 01, 2020 | 68.61 | 68.90 | 67.86 | 68.06 | 3,717,695 | -0.97(-1.41%) |
Aug 31, 2020 | 68.49 | 70.06 | 68.41 | 69.04 | 4,153,676 | +0.54(+0.79%) |
Aug 28, 2020 | 68.67 | 68.73 | 67.84 | 68.49 | 3,713,158 | +0.14(+0.20%) |
Aug 27, 2020 | 68.47 | 69.06 | 68.07 | 68.36 | 3,412,998 | +0.00(+0.00%) |
Aug 26, 2020 | 69.10 | 69.28 | 68.15 | 68.36 | 3,918,482 | -1.12(-1.61%) |
Aug 25, 2020 | 70.03 | 70.03 | 69.11 | 69.47 | 3,222,788 | -0.53(-0.76%) |
Aug 24, 2020 | 69.93 | 70.17 | 69.17 | 70.01 | 3,117,825 | +0.40(+0.58%) |
Aug 21, 2020 | 69.77 | 69.89 | 68.98 | 69.60 | 4,551,403 | -0.03(-0.05%) |
Aug 20, 2020 | 69.83 | 70.13 | 69.22 | 69.64 | 3,159,873 | -0.53(-0.76%) |
Aug 19, 2020 | 70.36 | 70.63 | 70.00 | 70.17 | 3,052,613 | +0.00(+0.00%) |
Aug 18, 2020 | 70.95 | 71.12 | 70.03 | 70.17 | 3,034,030 | -0.81(-1.14%) |
Aug 17, 2020 | 70.71 | 71.42 | 70.17 | 70.98 | 4,479,815 | +0.39(+0.55%) |
Aug 14, 2020 | 71.03 | 71.23 | 70.40 | 70.59 | 2,346,224 | -0.51(-0.71%) |
Aug 13, 2020 | 71.35 | 71.52 | 70.46 | 71.10 | 3,745,657 | -0.53(-0.74%) |
Aug 12, 2020 | 71.37 | 72.01 | 71.21 | 71.63 | 3,999,699 | +0.55(+0.78%) |
Aug 11, 2020 | 72.20 | 72.28 | 70.90 | 71.07 | 5,351,093 | -0.93(-1.29%) |
Aug 10, 2020 | 74.06 | 74.08 | 71.80 | 72.00 | 5,089,343 | -1.57(-2.14%) |
Aug 07, 2020 | 71.18 | 73.64 | 71.08 | 73.57 | 5,049,671 | +2.04(+2.85%) |
Aug 06, 2020 | 70.73 | 71.69 | 70.22 | 71.53 | 3,574,496 | +0.59(+0.84%) |
Aug 05, 2020 | 71.97 | 72.09 | 70.74 | 70.94 | 3,469,177 | -1.00(-1.39%) |
Aug 04, 2020 | 70.93 | 72.18 | 70.79 | 71.94 | 3,807,660 | +0.75(+1.05%) |
Aug 03, 2020 | 71.92 | 71.99 | 70.60 | 71.19 | 3,004,469 | -0.79(-1.10%) |
Jul 31, 2020 | 71.40 | 72.04 | 71.02 | 71.98 | 3,875,868 | +0.14(+0.20%) |
Jul 30, 2020 | 71.62 | 71.85 | 70.92 | 71.84 | 3,329,852 | -0.34(-0.47%) |
Jul 29, 2020 | 71.81 | 72.25 | 71.22 | 72.18 | 2,945,105 | +0.31(+0.44%) |
Jul 28, 2020 | 69.02 | 72.19 | 68.98 | 71.86 | 5,709,530 | +2.81(+4.07%) |
Jul 27, 2020 | 70.08 | 70.20 | 68.88 | 69.05 | 4,942,961 | -1.27(-1.81%) |
Jul 24, 2020 | 71.69 | 72.12 | 70.18 | 70.33 | 3,476,438 | -1.02(-1.43%) |
Jul 23, 2020 | 71.41 | 71.69 | 70.91 | 71.35 | 2,793,520 | -0.14(-0.19%) |
Jul 22, 2020 | 69.66 | 71.79 | 69.25 | 71.48 | 4,430,185 | +1.55(+2.21%) |
Jul 21, 2020 | 69.23 | 70.33 | 68.89 | 69.94 | 4,582,740 | +1.04(+1.52%) |
Jul 20, 2020 | 69.70 | 69.85 | 68.76 | 68.89 | 3,851,310 | -1.10(-1.58%) |
Jul 17, 2020 | 69.39 | 70.19 | 69.20 | 70.00 | 5,418,846 | +1.13(+1.64%) |
Jul 16, 2020 | 68.55 | 69.09 | 68.32 | 68.87 | 3,383,797 | +0.54(+0.80%) |
Jul 15, 2020 | 70.06 | 70.20 | 68.23 | 68.32 | 5,298,683 | -1.07(-1.54%) |
Jul 14, 2020 | 69.16 | 70.06 | 69.14 | 69.39 | 4,965,705 | +0.23(+0.33%) |
Jul 13, 2020 | 68.93 | 69.63 | 68.77 | 69.16 | 2,595,926 | +0.08(+0.12%) |
Jul 10, 2020 | 67.78 | 69.30 | 67.75 | 69.08 | 2,996,723 | +1.34(+1.98%) |
Jul 09, 2020 | 69.09 | 69.09 | 67.20 | 67.74 | 4,068,920 | -1.44(-2.09%) |
Jul 08, 2020 | 68.69 | 69.61 | 68.24 | 69.18 | 4,042,780 | +0.53(+0.77%) |
Jul 07, 2020 | 67.28 | 68.96 | 67.23 | 68.65 | 4,861,826 | +0.86(+1.27%) |
Jul 06, 2020 | 68.38 | 69.54 | 67.21 | 67.80 | 7,060,315 | -1.72(-2.48%) |
Jul 02, 2020 | 70.20 | 70.44 | 69.18 | 69.52 | 3,319,280 | -0.08(-0.11%) |
Jul 01, 2020 | 67.93 | 69.98 | 67.75 | 69.60 | 3,338,391 | +1.73(+2.55%) |
Jun 30, 2020 | 68.03 | 68.36 | 67.05 | 67.86 | 5,756,611 | -0.31(-0.45%) |
Jun 29, 2020 | 67.59 | 68.17 | 66.70 | 68.17 | 3,477,431 | +1.12(+1.67%) |
Jun 26, 2020 | 67.40 | 67.89 | 65.90 | 67.05 | 6,264,441 | -0.44(-0.65%) |
Jun 25, 2020 | 68.05 | 68.15 | 66.93 | 67.49 | 4,691,165 | -0.87(-1.27%) |
Jun 24, 2020 | 68.87 | 69.10 | 67.80 | 68.36 | 4,327,421 | -1.17(-1.69%) |
Jun 23, 2020 | 70.71 | 70.93 | 69.22 | 69.53 | 4,439,997 | -0.58(-0.82%) |
Jun 22, 2020 | 69.93 | 70.97 | 69.07 | 70.11 | 4,566,288 | +0.36(+0.51%) |
Jun 19, 2020 | 73.68 | 73.84 | 69.75 | 69.75 | 9,506,849 | -3.11(-4.27%) |
Jun 18, 2020 | 72.76 | 73.38 | 72.20 | 72.86 | 4,096,301 | -0.37(-0.51%) |
Jun 17, 2020 | 73.90 | 74.21 | 72.61 | 73.23 | 4,922,932 | -0.63(-0.85%) |
Jun 16, 2020 | 75.60 | 76.01 | 73.40 | 73.86 | 4,550,102 | -0.01(-0.01%) |
Jun 15, 2020 | 72.24 | 74.26 | 71.61 | 73.87 | 5,298,689 | +0.19(+0.25%) |
Jun 12, 2020 | 75.54 | 75.59 | 72.82 | 73.68 | 4,633,172 | -0.29(-0.39%) |
Jun 11, 2020 | 75.43 | 75.64 | 73.34 | 73.97 | 5,855,734 | -2.64(-3.45%) |
Jun 10, 2020 | 76.80 | 77.26 | 76.03 | 76.61 | 3,203,640 | -0.11(-0.14%) |
Jun 09, 2020 | 77.30 | 77.36 | 75.54 | 76.72 | 3,559,506 | -1.35(-1.73%) |
Jun 08, 2020 | 75.99 | 78.32 | 75.70 | 78.07 | 3,262,112 | +2.06(+2.70%) |
Jun 05, 2020 | 75.94 | 77.78 | 75.73 | 76.02 | 3,947,560 | +0.89(+1.19%) |
Jun 04, 2020 | 75.43 | 75.92 | 74.31 | 75.13 | 4,285,977 | -0.67(-0.89%) |
Jun 03, 2020 | 75.03 | 76.15 | 74.75 | 75.80 | 2,883,677 | +1.33(+1.78%) |
Jun 02, 2020 | 74.60 | 74.84 | 73.56 | 74.47 | 4,057,666 | +0.20(+0.26%) |
Jun 01, 2020 | 72.92 | 74.39 | 72.40 | 74.28 | 2,871,109 | +1.54(+2.11%) |
May 29, 2020 | 72.66 | 73.37 | 71.92 | 72.74 | 4,730,527 | -0.17(-0.23%) |
May 28, 2020 | 72.08 | 73.14 | 71.93 | 72.91 | 4,659,000 | +1.79(+2.52%) |
May 27, 2020 | 71.46 | 71.52 | 70.24 | 71.12 | 4,245,804 | +0.77(+1.10%) |
May 26, 2020 | 71.75 | 71.93 | 70.24 | 70.34 | 4,603,113 | -0.36(-0.50%) |
May 22, 2020 | 69.82 | 70.78 | 69.56 | 70.70 | 3,249,706 | +0.76(+1.08%) |
May 21, 2020 | 70.56 | 71.16 | 69.66 | 69.94 | 3,657,697 | -0.82(-1.16%) |
May 20, 2020 | 71.31 | 71.43 | 70.62 | 70.77 | 3,191,292 | +0.02(+0.02%) |
May 19, 2020 | 71.68 | 71.68 | 70.72 | 70.75 | 3,556,209 | -1.38(-1.92%) |
May 18, 2020 | 70.24 | 72.58 | 70.15 | 72.14 | 7,943,679 | +3.17(+4.59%) |
May 15, 2020 | 69.21 | 69.48 | 68.10 | 68.97 | 6,181,212 | -0.94(-1.35%) |
May 14, 2020 | 67.96 | 69.99 | 67.72 | 69.91 | 4,295,971 | +1.15(+1.67%) |
May 13, 2020 | 68.47 | 68.94 | 67.69 | 68.76 | 4,761,789 | +0.01(+0.01%) |
May 12, 2020 | 69.26 | 70.25 | 68.75 | 68.75 | 4,196,282 | +0.18(+0.27%) |
May 11, 2020 | 68.39 | 69.08 | 67.45 | 68.57 | 4,671,960 | -0.10(-0.15%) |
May 08, 2020 | 68.42 | 68.91 | 67.59 | 68.67 | 3,424,249 | +1.23(+1.83%) |
May 07, 2020 | 67.92 | 68.39 | 67.21 | 67.43 | 4,083,371 | +0.20(+0.30%) |
May 06, 2020 | 69.84 | 69.99 | 67.21 | 67.23 | 4,265,376 | -2.58(-3.69%) |
May 05, 2020 | 69.55 | 70.44 | 69.53 | 69.81 | 3,310,124 | +0.43(+0.62%) |
May 04, 2020 | 69.47 | 69.65 | 68.25 | 69.38 | 3,510,242 | -0.01(-0.01%) |
May 01, 2020 | 70.41 | 70.49 | 68.93 | 69.39 | 3,616,708 | -1.70(-2.39%) |
Apr 30, 2020 | 72.21 | 72.55 | 70.68 | 71.09 | 4,212,198 | -1.65(-2.27%) |
Apr 29, 2020 | 74.34 | 74.52 | 72.59 | 72.74 | 3,569,904 | -0.84(-1.14%) |
Apr 28, 2020 | 73.99 | 74.85 | 73.33 | 73.58 | 3,734,248 | +0.74(+1.01%) |
Apr 27, 2020 | 72.45 | 73.62 | 72.35 | 72.84 | 3,088,264 | +0.89(+1.24%) |
Apr 24, 2020 | 71.77 | 72.35 | 70.28 | 71.95 | 4,435,017 | +0.48(+0.67%) |
Apr 23, 2020 | 73.45 | 74.04 | 71.29 | 71.47 | 3,927,651 | -1.70(-2.33%) |
Apr 22, 2020 | 72.84 | 74.23 | 72.61 | 73.18 | 3,679,959 | +1.44(+2.00%) |
Apr 21, 2020 | 71.57 | 72.59 | 70.85 | 71.74 | 4,385,710 | -1.02(-1.40%) |
Apr 20, 2020 | 74.78 | 75.13 | 72.70 | 72.76 | 3,744,478 | -2.90(-3.83%) |
Apr 17, 2020 | 75.00 | 76.06 | 73.53 | 75.65 | 5,120,057 | +2.11(+2.87%) |
Apr 16, 2020 | 73.89 | 74.39 | 73.08 | 73.55 | 2,780,402 | +0.04(+0.06%) |
Apr 15, 2020 | 74.31 | 75.11 | 73.13 | 73.50 | 4,399,836 | -2.42(-3.19%) |
Apr 14, 2020 | 75.02 | 76.31 | 74.07 | 75.92 | 4,540,991 | +2.57(+3.50%) |
Apr 13, 2020 | 75.22 | 75.59 | 72.57 | 73.35 | 4,525,692 | -2.48(-3.27%) |
Apr 09, 2020 | 72.63 | 78.09 | 72.48 | 75.83 | 7,787,570 | +4.04(+5.63%) |
Apr 08, 2020 | 67.59 | 72.70 | 67.20 | 71.79 | 8,014,729 | +4.53(+6.73%) |
Apr 07, 2020 | 70.11 | 70.27 | 67.17 | 67.27 | 4,190,838 | -0.96(-1.40%) |
Apr 06, 2020 | 66.01 | 68.83 | 65.84 | 68.22 | 4,715,727 | +4.39(+6.88%) |
Apr 03, 2020 | 65.77 | 66.62 | 63.46 | 63.83 | 3,462,240 | -2.83(-4.24%) |
Apr 02, 2020 | 64.18 | 67.14 | 64.02 | 66.66 | 4,365,907 | +1.53(+2.35%) |
Apr 01, 2020 | 65.43 | 66.96 | 64.12 | 65.13 | 5,479,329 | -2.78(-4.09%) |
Mar 31, 2020 | 69.16 | 70.50 | 67.60 | 67.91 | 6,096,280 | -2.17(-3.09%) |
Mar 30, 2020 | 68.31 | 70.48 | 67.65 | 70.08 | 6,313,041 | +2.75(+4.08%) |
Mar 27, 2020 | 65.52 | 70.27 | 65.45 | 67.33 | 6,063,655 | -0.84(-1.23%) |
Mar 26, 2020 | 63.13 | 68.79 | 62.98 | 68.17 | 7,340,977 | +5.44(+8.67%) |
Mar 25, 2020 | 59.78 | 65.96 | 58.94 | 62.73 | 7,826,770 | +2.70(+4.49%) |
Mar 24, 2020 | 56.27 | 60.38 | 55.53 | 60.04 | 7,759,151 | +6.17(+11.46%) |
Mar 23, 2020 | 55.74 | 57.04 | 52.17 | 53.86 | 8,406,286 | -3.57(-6.21%) |
Mar 20, 2020 | 63.69 | 63.81 | 57.18 | 57.43 | 10,689,702 | -5.58(-8.86%) |
Mar 19, 2020 | 66.43 | 66.48 | 62.13 | 63.02 | 7,576,426 | -3.55(-5.34%) |
Mar 18, 2020 | 68.02 | 69.67 | 64.80 | 66.57 | 7,650,455 | -5.64(-7.81%) |
Mar 17, 2020 | 65.98 | 72.67 | 65.62 | 72.21 | 7,992,701 | +7.91(+12.30%) |
Mar 16, 2020 | 66.58 | 71.08 | 63.81 | 64.30 | 8,477,848 | -7.72(-10.71%) |
Mar 13, 2020 | 71.38 | 72.09 | 67.17 | 72.02 | 7,331,909 | +4.44(+6.57%) |
Mar 12, 2020 | 71.80 | 72.51 | 63.81 | 67.58 | 9,151,022 | -8.78(-11.50%) |
Mar 11, 2020 | 78.00 | 78.23 | 75.39 | 76.36 | 7,465,695 | -3.45(-4.32%) |
Mar 10, 2020 | 80.30 | 81.13 | 76.75 | 79.81 | 7,606,437 | +0.39(+0.50%) |
Mar 09, 2020 | 79.35 | 81.19 | 77.96 | 79.41 | 6,688,645 | -3.75(-4.51%) |
Mar 06, 2020 | 81.82 | 83.55 | 80.25 | 83.17 | 6,577,078 | -0.91(-1.08%) |
Mar 05, 2020 | 84.28 | 85.22 | 83.13 | 84.08 | 5,153,752 | -1.28(-1.50%) |
Mar 04, 2020 | 81.19 | 85.38 | 81.10 | 85.35 | 5,102,282 | +5.07(+6.32%) |
Mar 03, 2020 | 81.08 | 82.88 | 79.61 | 80.28 | 6,026,884 | -0.89(-1.10%) |