Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 100.19 | 101.05 | 97.91 | 98.34 | 241,790 | -2.11(-2.10%) |
Feb 25, 2021 | 101.51 | 102.80 | 100.09 | 100.45 | 326,351 | -0.59(-0.59%) |
Feb 24, 2021 | 99.04 | 101.39 | 99.04 | 101.04 | 452,519 | +1.27(+1.27%) |
Feb 23, 2021 | 97.35 | 99.95 | 96.23 | 99.77 | 276,132 | +0.87(+0.88%) |
Feb 22, 2021 | 97.79 | 100.58 | 97.34 | 98.91 | 364,290 | +0.26(+0.26%) |
Feb 19, 2021 | 97.82 | 98.92 | 96.63 | 98.65 | 320,081 | +0.57(+0.58%) |
Feb 18, 2021 | 96.20 | 98.08 | 94.65 | 98.08 | 367,081 | +1.58(+1.64%) |
Feb 17, 2021 | 94.30 | 96.57 | 93.96 | 96.49 | 390,165 | +0.51(+0.53%) |
Feb 16, 2021 | 96.91 | 98.16 | 95.86 | 95.99 | 241,195 | -1.08(-1.11%) |
Feb 12, 2021 | 97.36 | 98.01 | 95.26 | 97.06 | 367,664 | -0.73(-0.74%) |
Feb 11, 2021 | 97.30 | 99.23 | 96.12 | 97.79 | 335,665 | +0.76(+0.79%) |
Feb 10, 2021 | 97.62 | 98.08 | 96.55 | 97.03 | 368,635 | -1.02(-1.04%) |
Feb 09, 2021 | 98.17 | 99.37 | 96.72 | 98.05 | 344,483 | +0.14(+0.15%) |
Feb 08, 2021 | 100.40 | 102.86 | 97.02 | 97.90 | 674,615 | -5.04(-4.89%) |
Feb 05, 2021 | 95.49 | 107.06 | 95.01 | 102.94 | 1,495,076 | +13.49(+15.08%) |
Feb 04, 2021 | 86.25 | 90.58 | 86.03 | 89.45 | 882,608 | +3.58(+4.17%) |
Feb 03, 2021 | 86.92 | 87.22 | 85.56 | 85.87 | 451,199 | -0.94(-1.09%) |
Feb 02, 2021 | 87.63 | 88.30 | 86.46 | 86.82 | 370,786 | +0.03(+0.03%) |
Feb 01, 2021 | 84.02 | 86.99 | 83.15 | 86.79 | 361,925 | +3.34(+4.00%) |
Jan 29, 2021 | 84.77 | 85.42 | 81.88 | 83.45 | 318,719 | -0.08(-0.09%) |
Jan 28, 2021 | 84.65 | 85.06 | 81.37 | 83.52 | 365,773 | -0.73(-0.86%) |
Jan 27, 2021 | 83.73 | 85.92 | 82.48 | 84.25 | 372,629 | -0.80(-0.94%) |
Jan 26, 2021 | 87.71 | 88.02 | 84.74 | 85.05 | 236,167 | -2.25(-2.58%) |
Jan 25, 2021 | 87.99 | 89.36 | 86.67 | 87.30 | 213,221 | -0.73(-0.82%) |
Jan 22, 2021 | 87.03 | 88.06 | 86.14 | 88.03 | 177,753 | +0.59(+0.68%) |
Jan 21, 2021 | 88.72 | 89.06 | 87.39 | 87.44 | 171,556 | -0.75(-0.85%) |
Jan 20, 2021 | 87.83 | 88.83 | 87.80 | 88.19 | 179,947 | +0.97(+1.11%) |
Jan 19, 2021 | 89.38 | 89.68 | 87.14 | 87.22 | 188,656 | -1.33(-1.50%) |
Jan 15, 2021 | 89.14 | 89.64 | 88.01 | 88.54 | 196,408 | -1.23(-1.37%) |
Jan 14, 2021 | 89.33 | 90.50 | 89.22 | 89.77 | 220,871 | +0.67(+0.75%) |
Jan 13, 2021 | 88.93 | 90.48 | 88.48 | 89.11 | 253,119 | +0.37(+0.42%) |
Jan 12, 2021 | 86.82 | 89.14 | 86.35 | 88.73 | 440,677 | +2.94(+3.43%) |
Jan 11, 2021 | 84.30 | 86.15 | 83.97 | 85.80 | 376,381 | +1.13(+1.33%) |
Jan 08, 2021 | 85.07 | 85.85 | 83.61 | 84.67 | 191,692 | -0.65(-0.76%) |
Jan 07, 2021 | 85.65 | 86.18 | 84.11 | 85.32 | 233,563 | +0.68(+0.80%) |
Jan 06, 2021 | 82.04 | 84.98 | 81.95 | 84.64 | 359,224 | +3.41(+4.19%) |
Jan 05, 2021 | 80.39 | 82.30 | 80.33 | 81.23 | 383,201 | +0.22(+0.27%) |
Jan 04, 2021 | 83.61 | 83.94 | 80.37 | 81.02 | 400,825 | -2.36(-2.83%) |
Dec 31, 2020 | 83.37 | 83.37 | 83.37 | 133,403 | -1.01(-1.20%) | |
Dec 30, 2020 | 83.97 | 85.27 | 83.39 | 84.38 | 133,403 | +0.66(+0.79%) |
Dec 29, 2020 | 84.31 | 85.19 | 82.15 | 83.73 | 181,343 | -0.30(-0.35%) |
Dec 28, 2020 | 86.54 | 86.54 | 83.02 | 84.02 | 251,708 | -1.99(-2.32%) |
Dec 24, 2020 | 86.82 | 86.82 | 85.12 | 86.02 | 120,842 | -0.31(-0.36%) |
Dec 23, 2020 | 85.12 | 86.66 | 85.08 | 86.33 | 179,407 | +1.49(+1.75%) |
Dec 22, 2020 | 84.52 | 84.95 | 82.44 | 84.84 | 300,074 | +0.33(+0.40%) |
Dec 21, 2020 | 83.34 | 85.07 | 82.39 | 84.51 | 293,647 | +0.28(+0.33%) |
Dec 18, 2020 | 82.13 | 84.45 | 81.16 | 84.23 | 581,156 | +2.30(+2.81%) |
Dec 17, 2020 | 83.48 | 83.80 | 81.64 | 81.93 | 330,602 | -0.83(-1.00%) |
Dec 16, 2020 | 81.79 | 83.21 | 81.71 | 82.76 | 213,423 | +0.62(+0.76%) |
Dec 15, 2020 | 80.15 | 82.33 | 79.73 | 82.14 | 340,068 | +2.29(+2.87%) |
Dec 14, 2020 | 80.50 | 80.74 | 79.01 | 79.85 | 339,760 | +0.51(+0.64%) |
Dec 11, 2020 | 79.72 | 81.24 | 79.02 | 79.35 | 253,948 | -1.02(-1.27%) |
Dec 10, 2020 | 80.58 | 81.08 | 79.33 | 80.37 | 441,770 | -0.29(-0.35%) |
Dec 09, 2020 | 82.31 | 83.80 | 79.70 | 80.65 | 459,816 | -3.19(-3.80%) |
Dec 08, 2020 | 82.47 | 84.15 | 81.91 | 83.84 | 435,236 | +0.60(+0.72%) |
Dec 07, 2020 | 83.17 | 83.45 | 82.27 | 83.24 | 230,352 | +0.23(+0.28%) |
Dec 04, 2020 | 81.06 | 83.02 | 80.64 | 83.01 | 264,848 | +2.16(+2.67%) |
Dec 03, 2020 | 79.53 | 81.23 | 79.16 | 80.85 | 321,601 | +1.04(+1.30%) |
Dec 02, 2020 | 79.68 | 80.32 | 78.73 | 79.81 | 290,879 | +0.44(+0.55%) |
Dec 01, 2020 | 79.01 | 79.75 | 78.47 | 79.37 | 271,848 | +1.20(+1.54%) |
Nov 30, 2020 | 80.79 | 80.91 | 78.01 | 78.17 | 349,956 | -2.60(-3.22%) |
Nov 27, 2020 | 80.68 | 81.14 | 80.15 | 80.78 | 113,506 | +0.13(+0.17%) |
Nov 25, 2020 | 81.95 | 82.10 | 80.40 | 80.64 | 249,022 | -1.17(-1.43%) |
Nov 24, 2020 | 82.55 | 82.75 | 81.48 | 81.82 | 340,913 | +0.47(+0.57%) |
Nov 23, 2020 | 80.75 | 81.91 | 79.03 | 81.35 | 309,050 | +0.94(+1.17%) |
Nov 20, 2020 | 80.14 | 80.58 | 78.50 | 80.40 | 678,522 | +0.36(+0.45%) |
Nov 19, 2020 | 78.28 | 80.32 | 77.40 | 80.04 | 302,197 | +1.07(+1.35%) |
Nov 18, 2020 | 79.60 | 80.56 | 78.76 | 78.97 | 247,516 | -0.22(-0.28%) |
Nov 17, 2020 | 76.52 | 81.10 | 75.68 | 79.19 | 792,150 | +2.39(+3.12%) |
Nov 16, 2020 | 76.52 | 76.89 | 74.96 | 76.80 | 393,520 | +2.05(+2.74%) |
Nov 13, 2020 | 74.25 | 75.17 | 73.65 | 74.75 | 433,378 | +0.78(+1.06%) |
Nov 12, 2020 | 76.13 | 76.33 | 73.54 | 73.96 | 340,845 | -2.46(-3.22%) |
Nov 11, 2020 | 77.76 | 77.76 | 75.32 | 76.43 | 410,843 | -1.23(-1.58%) |
Nov 10, 2020 | 76.84 | 77.83 | 75.72 | 77.66 | 432,776 | +1.44(+1.89%) |
Nov 09, 2020 | 81.10 | 81.10 | 76.07 | 76.22 | 514,492 | +1.16(+1.55%) |
Nov 06, 2020 | 76.78 | 76.78 | 74.66 | 75.05 | 292,622 | -1.27(-1.66%) |
Nov 05, 2020 | 76.43 | 76.65 | 75.63 | 76.32 | 228,134 | +0.93(+1.23%) |
Nov 04, 2020 | 75.71 | 77.04 | 74.25 | 75.40 | 358,297 | -0.17(-0.23%) |
Nov 03, 2020 | 72.97 | 76.00 | 71.66 | 75.57 | 692,630 | +4.26(+5.98%) |
Nov 02, 2020 | 71.43 | 73.88 | 70.62 | 71.30 | 813,202 | +0.13(+0.19%) |
Oct 30, 2020 | 77.78 | 80.62 | 69.76 | 71.17 | 1,742,631 | -20.69(-22.52%) |
Oct 29, 2020 | 89.98 | 92.29 | 88.09 | 91.85 | 465,910 | +2.44(+2.73%) |
Oct 28, 2020 | 89.81 | 91.49 | 87.89 | 89.41 | 543,518 | -2.20(-2.41%) |
Oct 27, 2020 | 91.33 | 92.20 | 90.83 | 91.62 | 300,591 | +0.20(+0.22%) |
Oct 26, 2020 | 90.08 | 91.53 | 89.05 | 91.42 | 272,142 | -0.02(-0.02%) |
Oct 23, 2020 | 94.68 | 94.68 | 90.47 | 91.43 | 309,181 | -2.64(-2.81%) |
Oct 22, 2020 | 87.97 | 94.36 | 83.61 | 94.08 | 986,356 | +5.83(+6.61%) |
Oct 21, 2020 | 89.34 | 90.23 | 88.16 | 88.25 | 496,342 | +0.42(+0.48%) |
Oct 20, 2020 | 89.14 | 89.37 | 87.62 | 87.83 | 504,188 | -0.46(-0.52%) |
Oct 19, 2020 | 88.93 | 89.57 | 88.08 | 88.29 | 209,434 | -0.13(-0.15%) |
Oct 16, 2020 | 89.69 | 89.69 | 87.77 | 88.42 | 177,229 | -1.13(-1.26%) |
Oct 15, 2020 | 87.53 | 89.89 | 87.48 | 89.55 | 405,713 | +1.29(+1.46%) |
Oct 14, 2020 | 88.21 | 89.04 | 87.33 | 88.26 | 227,517 | -0.47(-0.53%) |
Oct 13, 2020 | 89.18 | 89.34 | 87.68 | 88.72 | 224,028 | -0.56(-0.63%) |
Oct 12, 2020 | 90.19 | 90.40 | 88.80 | 89.29 | 324,306 | -0.91(-1.00%) |
Oct 09, 2020 | 90.27 | 90.48 | 88.80 | 90.19 | 321,968 | +1.33(+1.49%) |
Oct 08, 2020 | 87.82 | 89.12 | 87.62 | 88.87 | 186,967 | +1.11(+1.26%) |
Oct 07, 2020 | 86.79 | 87.91 | 86.05 | 87.76 | 244,277 | +2.17(+2.53%) |
Oct 06, 2020 | 87.08 | 87.84 | 85.39 | 85.60 | 216,152 | -1.19(-1.37%) |
Oct 05, 2020 | 85.57 | 86.81 | 85.38 | 86.79 | 260,623 | +1.93(+2.27%) |
Oct 02, 2020 | 81.79 | 85.33 | 81.79 | 84.86 | 341,567 | +0.62(+0.74%) |
Oct 01, 2020 | 83.47 | 84.70 | 83.13 | 84.24 | 335,010 | +1.25(+1.51%) |
Sep 30, 2020 | 82.46 | 84.17 | 82.06 | 82.99 | 511,446 | +0.48(+0.58%) |
Sep 29, 2020 | 85.05 | 85.05 | 81.65 | 82.51 | 447,662 | -2.59(-3.04%) |
Sep 28, 2020 | 86.97 | 87.21 | 85.05 | 85.10 | 336,228 | -0.87(-1.01%) |
Sep 25, 2020 | 85.43 | 86.23 | 84.96 | 85.97 | 278,473 | +0.05(+0.06%) |
Sep 24, 2020 | 85.34 | 86.75 | 83.99 | 85.92 | 361,015 | +0.06(+0.07%) |
Sep 23, 2020 | 86.14 | 87.61 | 85.73 | 85.86 | 336,809 | +0.66(+0.77%) |
Sep 22, 2020 | 84.08 | 85.44 | 83.74 | 85.20 | 287,021 | +1.51(+1.80%) |
Sep 21, 2020 | 83.56 | 83.81 | 81.82 | 83.70 | 437,877 | -1.46(-1.71%) |
Sep 18, 2020 | 86.47 | 86.75 | 84.56 | 85.16 | 597,716 | -1.25(-1.45%) |
Sep 17, 2020 | 87.60 | 88.13 | 86.29 | 86.41 | 234,577 | -1.90(-2.15%) |
Sep 16, 2020 | 88.72 | 90.07 | 88.24 | 88.30 | 269,086 | +0.26(+0.29%) |
Sep 15, 2020 | 87.32 | 88.47 | 86.84 | 88.05 | 419,731 | +1.23(+1.42%) |
Sep 14, 2020 | 86.28 | 87.67 | 86.19 | 86.82 | 380,102 | +0.95(+1.11%) |
Sep 11, 2020 | 85.60 | 86.71 | 85.14 | 85.86 | 369,340 | +0.85(+1.00%) |
Sep 10, 2020 | 84.77 | 85.66 | 84.49 | 85.01 | 374,880 | +0.80(+0.95%) |
Sep 09, 2020 | 84.72 | 85.36 | 83.81 | 84.21 | 326,943 | -0.22(-0.26%) |
Sep 08, 2020 | 84.69 | 86.23 | 84.15 | 84.43 | 365,935 | -1.28(-1.49%) |
Sep 04, 2020 | 86.55 | 86.55 | 84.34 | 85.71 | 273,023 | +0.16(+0.19%) |
Sep 03, 2020 | 86.62 | 87.39 | 84.73 | 85.55 | 242,515 | -1.07(-1.23%) |
Sep 02, 2020 | 85.87 | 87.20 | 85.19 | 86.62 | 512,259 | +1.26(+1.48%) |
Sep 01, 2020 | 81.49 | 85.50 | 81.34 | 85.36 | 372,428 | +3.71(+4.55%) |
Aug 31, 2020 | 83.44 | 83.71 | 81.61 | 81.65 | 331,112 | -1.95(-2.33%) |
Aug 28, 2020 | 82.33 | 83.84 | 81.81 | 83.59 | 240,952 | +1.48(+1.80%) |
Aug 27, 2020 | 81.44 | 82.68 | 80.52 | 82.11 | 274,266 | +2.65(+3.34%) |
Aug 26, 2020 | 79.35 | 79.95 | 78.83 | 79.46 | 219,652 | +0.11(+0.14%) |
Aug 25, 2020 | 81.44 | 81.65 | 79.19 | 79.35 | 414,816 | -1.73(-2.13%) |
Aug 24, 2020 | 77.68 | 81.19 | 77.64 | 81.07 | 248,515 | +4.14(+5.38%) |
Aug 21, 2020 | 75.96 | 77.21 | 75.96 | 76.93 | 259,083 | +0.61(+0.80%) |
Aug 20, 2020 | 76.49 | 76.94 | 75.77 | 76.32 | 181,240 | -0.82(-1.06%) |
Aug 19, 2020 | 76.50 | 78.20 | 76.35 | 77.14 | 305,163 | +0.18(+0.24%) |
Aug 18, 2020 | 77.62 | 77.82 | 76.44 | 76.96 | 255,093 | -0.39(-0.51%) |
Aug 17, 2020 | 76.92 | 78.10 | 76.57 | 77.35 | 332,947 | +0.20(+0.26%) |
Aug 14, 2020 | 75.74 | 77.33 | 75.36 | 77.15 | 296,499 | +1.09(+1.43%) |
Aug 13, 2020 | 74.71 | 76.24 | 74.35 | 76.06 | 312,136 | +0.69(+0.91%) |
Aug 12, 2020 | 76.95 | 77.41 | 74.78 | 75.38 | 262,962 | -0.81(-1.06%) |
Aug 11, 2020 | 76.99 | 78.27 | 75.99 | 76.19 | 309,299 | +0.10(+0.14%) |
Aug 10, 2020 | 73.16 | 76.84 | 72.78 | 76.08 | 383,453 | +3.39(+4.66%) |
Aug 07, 2020 | 70.87 | 72.70 | 70.41 | 72.70 | 190,015 | +1.44(+2.02%) |
Aug 06, 2020 | 73.61 | 73.95 | 71.06 | 71.25 | 221,798 | -2.94(-3.96%) |
Aug 05, 2020 | 70.41 | 74.23 | 70.21 | 74.19 | 463,489 | +3.86(+5.49%) |
Aug 04, 2020 | 70.36 | 71.27 | 69.94 | 70.33 | 310,546 | -0.01(-0.01%) |
Aug 03, 2020 | 72.19 | 72.45 | 70.14 | 70.34 | 366,795 | -2.02(-2.80%) |
Jul 31, 2020 | 77.76 | 78.59 | 71.71 | 72.36 | 663,325 | -4.46(-5.80%) |
Jul 30, 2020 | 77.50 | 78.27 | 76.41 | 76.82 | 355,108 | -1.91(-2.42%) |
Jul 29, 2020 | 77.16 | 78.95 | 77.16 | 78.73 | 339,334 | +1.76(+2.28%) |
Jul 28, 2020 | 77.73 | 78.29 | 76.94 | 76.97 | 283,058 | -0.42(-0.54%) |
Jul 27, 2020 | 76.54 | 77.86 | 76.40 | 77.39 | 606,859 | +0.67(+0.87%) |
Jul 24, 2020 | 77.76 | 78.78 | 76.55 | 76.72 | 254,996 | -1.09(-1.40%) |
Jul 23, 2020 | 76.70 | 79.04 | 75.68 | 77.81 | 460,842 | +1.64(+2.15%) |
Jul 22, 2020 | 75.49 | 76.66 | 75.00 | 76.17 | 200,101 | +0.15(+0.20%) |
Jul 21, 2020 | 74.79 | 76.92 | 74.65 | 76.02 | 275,387 | +1.88(+2.54%) |
Jul 20, 2020 | 74.18 | 74.80 | 73.06 | 74.14 | 169,519 | -0.08(-0.10%) |
Jul 17, 2020 | 76.39 | 76.39 | 74.19 | 74.21 | 263,171 | -2.11(-2.76%) |
Jul 16, 2020 | 75.85 | 76.93 | 75.72 | 76.32 | 274,285 | +0.17(+0.23%) |
Jul 15, 2020 | 75.10 | 76.72 | 75.10 | 76.15 | 346,544 | +2.71(+3.69%) |
Jul 14, 2020 | 73.13 | 73.99 | 72.94 | 73.44 | 242,638 | -0.23(-0.31%) |
Jul 13, 2020 | 73.72 | 74.79 | 72.24 | 73.67 | 247,612 | +0.35(+0.48%) |
Jul 10, 2020 | 72.28 | 73.48 | 71.60 | 73.32 | 246,926 | +1.08(+1.49%) |
Jul 09, 2020 | 73.47 | 74.08 | 71.61 | 72.24 | 216,799 | -1.48(-2.01%) |
Jul 08, 2020 | 73.49 | 74.11 | 72.63 | 73.72 | 384,366 | +0.29(+0.39%) |
Jul 07, 2020 | 75.27 | 75.92 | 73.10 | 73.43 | 294,530 | -2.61(-3.44%) |
Jul 06, 2020 | 77.35 | 77.57 | 75.83 | 76.04 | 304,005 | -0.26(-0.34%) |
Jul 02, 2020 | 77.69 | 78.31 | 76.11 | 76.30 | 223,239 | +0.07(+0.09%) |
Jul 01, 2020 | 77.24 | 78.18 | 76.22 | 76.24 | 258,539 | -0.65(-0.84%) |
Jun 30, 2020 | 76.32 | 77.39 | 75.38 | 76.88 | 363,730 | +0.69(+0.90%) |
Jun 29, 2020 | 74.77 | 76.26 | 73.93 | 76.20 | 385,926 | +2.10(+2.83%) |
Jun 26, 2020 | 73.73 | 74.63 | 72.64 | 74.10 | 938,759 | +0.01(+0.01%) |
Jun 25, 2020 | 73.32 | 74.16 | 72.05 | 74.09 | 400,964 | -0.09(-0.12%) |
Jun 24, 2020 | 77.36 | 77.36 | 73.48 | 74.17 | 400,063 | -1.74(-2.29%) |
Jun 23, 2020 | 76.80 | 76.80 | 75.21 | 75.91 | 264,828 | +0.13(+0.18%) |
Jun 22, 2020 | 75.09 | 75.82 | 73.94 | 75.78 | 229,097 | +0.73(+0.98%) |
Jun 19, 2020 | 76.80 | 76.80 | 74.64 | 75.04 | 449,099 | -0.36(-0.48%) |
Jun 18, 2020 | 75.77 | 77.06 | 75.23 | 75.41 | 338,629 | -1.38(-1.80%) |
Jun 17, 2020 | 78.01 | 78.70 | 76.49 | 76.79 | 337,628 | -1.21(-1.55%) |
Jun 16, 2020 | 78.95 | 79.40 | 76.86 | 78.00 | 471,870 | +2.26(+2.99%) |
Jun 15, 2020 | 75.40 | 76.29 | 73.82 | 75.74 | 240,208 | -0.48(-0.63%) |
Jun 12, 2020 | 77.13 | 77.32 | 73.95 | 76.22 | 357,602 | +1.88(+2.53%) |
Jun 11, 2020 | 75.26 | 76.39 | 73.78 | 74.34 | 396,712 | -5.07(-6.38%) |
Jun 10, 2020 | 80.83 | 80.83 | 78.78 | 79.40 | 417,092 | -1.55(-1.91%) |
Jun 09, 2020 | 81.75 | 81.85 | 79.93 | 80.95 | 270,865 | -1.82(-2.20%) |
Jun 08, 2020 | 81.65 | 82.82 | 81.13 | 82.77 | 310,242 | +1.92(+2.37%) |
Jun 05, 2020 | 83.03 | 83.31 | 80.53 | 80.85 | 432,749 | +2.51(+3.20%) |
Jun 04, 2020 | 76.45 | 78.42 | 75.12 | 78.34 | 391,083 | +1.43(+1.86%) |
Jun 03, 2020 | 73.93 | 77.08 | 73.27 | 76.91 | 429,809 | +4.01(+5.50%) |
Jun 02, 2020 | 72.51 | 73.08 | 71.82 | 72.91 | 378,977 | +1.20(+1.68%) |
Jun 01, 2020 | 69.75 | 72.09 | 69.69 | 71.70 | 288,567 | +1.99(+2.86%) |
May 29, 2020 | 70.61 | 70.61 | 68.93 | 69.71 | 393,341 | -0.79(-1.12%) |
May 28, 2020 | 72.98 | 73.27 | 70.19 | 70.50 | 350,403 | -1.74(-2.40%) |
May 27, 2020 | 71.25 | 72.50 | 70.47 | 72.24 | 395,724 | +2.66(+3.83%) |
May 26, 2020 | 68.81 | 70.35 | 68.71 | 69.58 | 468,219 | +3.53(+5.35%) |
May 22, 2020 | 67.03 | 67.21 | 65.20 | 66.05 | 271,974 | -0.74(-1.11%) |
May 21, 2020 | 64.46 | 66.85 | 64.00 | 66.79 | 375,236 | +1.79(+2.76%) |
May 20, 2020 | 64.19 | 66.54 | 63.99 | 65.00 | 318,930 | +1.48(+2.33%) |
May 19, 2020 | 64.14 | 65.12 | 63.09 | 63.52 | 346,918 | -0.52(-0.82%) |
May 18, 2020 | 62.34 | 64.30 | 62.34 | 64.04 | 431,111 | +4.14(+6.91%) |
May 15, 2020 | 57.66 | 60.21 | 56.77 | 59.90 | 1,396,976 | +1.31(+2.23%) |
May 14, 2020 | 56.24 | 58.68 | 54.54 | 58.59 | 578,389 | +1.56(+2.73%) |
May 13, 2020 | 59.17 | 59.17 | 56.37 | 57.04 | 427,893 | -2.77(-4.63%) |
May 12, 2020 | 62.78 | 63.27 | 59.76 | 59.80 | 356,338 | -2.68(-4.29%) |
May 11, 2020 | 63.61 | 63.61 | 61.58 | 62.49 | 352,904 | -2.06(-3.19%) |
May 08, 2020 | 63.92 | 64.72 | 63.46 | 64.55 | 313,478 | +2.13(+3.41%) |
May 07, 2020 | 62.45 | 63.80 | 62.30 | 62.42 | 204,387 | +1.00(+1.63%) |
May 06, 2020 | 62.76 | 63.18 | 60.52 | 61.42 | 280,922 | -0.91(-1.45%) |
May 05, 2020 | 63.70 | 64.78 | 62.16 | 62.32 | 389,410 | -0.40(-0.64%) |
May 04, 2020 | 63.52 | 63.81 | 61.95 | 62.72 | 342,499 | -1.19(-1.87%) |
May 01, 2020 | 65.93 | 67.36 | 62.89 | 63.92 | 654,836 | -5.63(-8.09%) |
Apr 30, 2020 | 70.61 | 70.61 | 68.13 | 69.55 | 480,815 | -1.54(-2.16%) |
Apr 29, 2020 | 73.57 | 74.22 | 70.99 | 71.08 | 559,924 | -1.02(-1.42%) |
Apr 28, 2020 | 71.17 | 73.85 | 70.82 | 72.10 | 295,123 | +1.72(+2.44%) |
Apr 27, 2020 | 67.41 | 71.00 | 67.41 | 70.39 | 264,734 | +3.86(+5.81%) |
Apr 24, 2020 | 65.33 | 67.17 | 64.47 | 66.52 | 329,199 | +2.32(+3.61%) |
Apr 23, 2020 | 65.48 | 66.61 | 63.80 | 64.20 | 392,784 | -1.13(-1.72%) |
Apr 22, 2020 | 63.81 | 65.95 | 63.15 | 65.33 | 319,014 | +2.39(+3.81%) |
Apr 21, 2020 | 64.84 | 65.39 | 62.78 | 62.93 | 635,370 | -3.57(-5.37%) |
Apr 20, 2020 | 68.78 | 68.78 | 66.41 | 66.50 | 346,251 | -2.61(-3.78%) |
Apr 17, 2020 | 68.35 | 71.15 | 68.35 | 69.12 | 491,336 | +1.56(+2.32%) |
Apr 16, 2020 | 67.88 | 67.88 | 66.55 | 67.55 | 167,978 | -0.09(-0.13%) |
Apr 15, 2020 | 69.16 | 70.00 | 66.29 | 67.64 | 287,039 | -3.44(-4.85%) |
Apr 14, 2020 | 69.77 | 71.19 | 69.08 | 71.08 | 346,107 | +2.24(+3.26%) |
Apr 13, 2020 | 71.85 | 71.85 | 67.78 | 68.84 | 225,689 | -2.92(-4.07%) |
Apr 09, 2020 | 70.54 | 72.51 | 70.14 | 71.76 | 353,095 | +2.73(+3.95%) |
Apr 08, 2020 | 68.58 | 70.37 | 68.13 | 69.03 | 301,250 | +0.33(+0.49%) |
Apr 07, 2020 | 68.64 | 71.74 | 68.22 | 68.70 | 358,842 | +2.10(+3.15%) |
Apr 06, 2020 | 65.20 | 67.41 | 64.09 | 66.60 | 411,390 | +4.08(+6.53%) |
Apr 03, 2020 | 62.56 | 63.16 | 61.22 | 62.51 | 308,971 | -0.34(-0.55%) |
Apr 02, 2020 | 62.50 | 64.98 | 61.47 | 62.86 | 385,331 | -0.29(-0.45%) |
Apr 01, 2020 | 63.44 | 65.02 | 61.14 | 63.14 | 448,497 | -3.43(-5.15%) |
Mar 31, 2020 | 66.81 | 67.92 | 65.63 | 66.57 | 454,483 | -1.10(-1.62%) |
Mar 30, 2020 | 64.88 | 68.42 | 63.03 | 67.67 | 361,781 | +3.03(+4.69%) |
Mar 27, 2020 | 63.70 | 66.99 | 63.68 | 64.63 | 559,985 | -2.63(-3.91%) |
Mar 26, 2020 | 62.02 | 67.34 | 61.04 | 67.27 | 625,935 | +5.73(+9.32%) |
Mar 25, 2020 | 60.83 | 65.43 | 58.42 | 61.53 | 509,212 | +1.41(+2.35%) |
Mar 24, 2020 | 56.12 | 60.73 | 56.12 | 60.12 | 694,222 | +6.47(+12.06%) |
Mar 23, 2020 | 57.99 | 57.99 | 52.09 | 53.65 | 361,787 | -3.93(-6.83%) |
Mar 20, 2020 | 61.24 | 63.40 | 56.80 | 57.58 | 398,372 | -2.96(-4.89%) |
Mar 19, 2020 | 55.86 | 62.27 | 53.45 | 60.54 | 391,751 | +4.36(+7.76%) |
Mar 18, 2020 | 54.31 | 56.49 | 49.44 | 56.18 | 643,079 | -1.40(-2.44%) |
Mar 17, 2020 | 57.98 | 59.68 | 53.51 | 57.58 | 1,027,055 | +0.41(+0.72%) |
Mar 16, 2020 | 57.25 | 62.30 | 55.39 | 57.17 | 843,357 | -9.84(-14.68%) |
Mar 13, 2020 | 63.66 | 67.14 | 60.37 | 67.01 | 684,601 | +5.68(+9.26%) |
Mar 12, 2020 | 61.87 | 64.81 | 60.51 | 61.33 | 697,685 | -4.58(-6.95%) |
Mar 11, 2020 | 70.15 | 70.15 | 64.71 | 65.91 | 728,272 | -5.92(-8.24%) |
Mar 10, 2020 | 71.60 | 71.94 | 68.65 | 71.83 | 533,340 | +2.25(+3.24%) |
Mar 09, 2020 | 71.04 | 72.07 | 67.64 | 69.58 | 633,927 | -5.37(-7.17%) |
Mar 06, 2020 | 73.43 | 75.92 | 73.16 | 74.95 | 388,755 | -0.69(-0.92%) |
Mar 05, 2020 | 76.40 | 80.22 | 74.75 | 75.64 | 377,010 | -2.57(-3.28%) |
Mar 04, 2020 | 75.22 | 78.34 | 73.85 | 78.21 | 718,695 | +3.91(+5.26%) |
Mar 03, 2020 | 77.95 | 79.02 | 74.21 | 74.30 | 747,989 | -3.65(-4.68%) |