Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 97.19 | 97.29 | 95.97 | 96.13 | 129,762 | -0.61(-0.63%) |
Feb 25, 2021 | 98.76 | 98.79 | 96.29 | 96.73 | 76,190 | -2.08(-2.10%) |
Feb 24, 2021 | 97.32 | 99.12 | 97.13 | 98.81 | 52,103 | +1.46(+1.50%) |
Feb 23, 2021 | 96.90 | 97.62 | 95.53 | 97.35 | 139,959 | +0.01(+0.01%) |
Feb 22, 2021 | 97.23 | 98.19 | 97.01 | 97.34 | 232,220 | -0.45(-0.46%) |
Feb 19, 2021 | 97.32 | 98.12 | 97.32 | 97.80 | 71,814 | +0.97(+1.00%) |
Feb 18, 2021 | 96.63 | 97.09 | 96.11 | 96.83 | 81,843 | -0.57(-0.59%) |
Feb 17, 2021 | 97.79 | 97.79 | 96.67 | 97.40 | 78,042 | -0.51(-0.52%) |
Feb 16, 2021 | 98.20 | 98.43 | 97.77 | 97.91 | 92,379 | +0.07(+0.07%) |
Feb 12, 2021 | 96.88 | 97.93 | 96.88 | 97.85 | 55,154 | +0.95(+0.98%) |
Feb 11, 2021 | 97.07 | 97.36 | 96.33 | 96.90 | 61,281 | +0.28(+0.29%) |
Feb 10, 2021 | 97.34 | 97.34 | 96.18 | 96.62 | 80,145 | -0.19(-0.20%) |
Feb 09, 2021 | 96.56 | 97.03 | 95.95 | 96.81 | 89,958 | +0.14(+0.15%) |
Feb 08, 2021 | 96.08 | 96.68 | 95.75 | 96.67 | 322,215 | +1.37(+1.44%) |
Feb 05, 2021 | 95.55 | 95.62 | 95.09 | 95.30 | 106,789 | +0.47(+0.50%) |
Feb 04, 2021 | 94.07 | 94.87 | 93.94 | 94.82 | 185,307 | +1.37(+1.47%) |
Feb 03, 2021 | 93.77 | 93.77 | 92.75 | 93.45 | 85,995 | +0.14(+0.16%) |
Feb 02, 2021 | 92.68 | 93.66 | 92.64 | 93.30 | 74,794 | +1.77(+1.93%) |
Feb 01, 2021 | 91.16 | 91.72 | 90.54 | 91.54 | 190,438 | +1.43(+1.59%) |
Jan 29, 2021 | 91.44 | 91.74 | 89.83 | 90.11 | 67,674 | -1.74(-1.89%) |
Jan 28, 2021 | 91.47 | 92.92 | 91.34 | 91.85 | 64,120 | +1.22(+1.34%) |
Jan 27, 2021 | 91.44 | 91.63 | 89.90 | 90.63 | 101,466 | -2.23(-2.40%) |
Jan 26, 2021 | 94.62 | 94.62 | 92.81 | 92.86 | 56,547 | -1.04(-1.11%) |
Jan 25, 2021 | 94.58 | 94.58 | 92.92 | 93.90 | 84,280 | -0.69(-0.73%) |
Jan 22, 2021 | 94.27 | 94.84 | 93.89 | 94.59 | 68,502 | -0.26(-0.27%) |
Jan 21, 2021 | 95.63 | 95.64 | 94.71 | 94.85 | 70,120 | -0.61(-0.64%) |
Jan 20, 2021 | 95.40 | 95.55 | 94.91 | 95.46 | 175,146 | +0.75(+0.80%) |
Jan 19, 2021 | 95.31 | 95.38 | 94.71 | 94.71 | 156,539 | +0.43(+0.46%) |
Jan 15, 2021 | 95.16 | 95.16 | 93.52 | 94.27 | 209,233 | -1.12(-1.18%) |
Jan 14, 2021 | 95.70 | 96.08 | 95.24 | 95.39 | 156,373 | -0.03(-0.03%) |
Jan 13, 2021 | 96.07 | 96.07 | 95.38 | 95.42 | 78,874 | -0.62(-0.65%) |
Jan 12, 2021 | 95.75 | 96.17 | 95.04 | 96.04 | 102,253 | +0.63(+0.66%) |
Jan 11, 2021 | 94.84 | 95.82 | 94.63 | 95.41 | 91,389 | -0.39(-0.40%) |
Jan 08, 2021 | 96.19 | 96.24 | 94.87 | 95.80 | 133,901 | +0.12(+0.12%) |
Jan 07, 2021 | 95.49 | 95.88 | 94.93 | 95.68 | 103,969 | +0.97(+1.02%) |
Jan 06, 2021 | 93.09 | 95.56 | 93.09 | 94.72 | 177,427 | +1.85(+1.99%) |
Jan 05, 2021 | 91.94 | 93.10 | 91.94 | 92.87 | 93,537 | +0.95(+1.04%) |
Jan 04, 2021 | 94.30 | 94.30 | 91.25 | 91.92 | 319,028 | -1.92(-2.04%) |
Dec 31, 2020 | 93.84 | 93.84 | 93.84 | 36,256 | +0.51(+0.55%) | |
Dec 30, 2020 | 93.16 | 93.55 | 93.11 | 93.32 | 36,256 | +0.62(+0.67%) |
Dec 29, 2020 | 93.69 | 93.72 | 92.29 | 92.71 | 38,787 | -0.83(-0.89%) |
Dec 28, 2020 | 94.48 | 94.48 | 93.48 | 93.54 | 42,957 | -0.03(-0.03%) |
Dec 24, 2020 | 93.66 | 93.66 | 93.14 | 93.57 | 34,872 | +0.32(+0.34%) |
Dec 23, 2020 | 93.67 | 93.87 | 93.23 | 93.25 | 52,657 | +0.13(+0.13%) |
Dec 22, 2020 | 93.66 | 93.66 | 92.91 | 93.12 | 31,251 | -0.22(-0.24%) |
Dec 21, 2020 | 92.67 | 93.65 | 91.81 | 93.34 | 51,473 | -0.58(-0.62%) |
Dec 18, 2020 | 94.07 | 94.07 | 93.20 | 93.92 | 75,332 | +0.16(+0.18%) |
Dec 17, 2020 | 93.32 | 93.79 | 93.04 | 93.76 | 54,608 | +0.94(+1.01%) |
Dec 16, 2020 | 93.28 | 93.28 | 92.47 | 92.82 | 73,805 | -0.08(-0.09%) |
Dec 15, 2020 | 92.59 | 93.12 | 91.99 | 92.91 | 43,139 | +1.23(+1.34%) |
Dec 14, 2020 | 93.42 | 93.42 | 91.68 | 91.68 | 61,427 | -0.76(-0.82%) |
Dec 11, 2020 | 92.14 | 92.59 | 91.78 | 92.44 | 45,661 | +0.04(+0.04%) |
Dec 10, 2020 | 91.95 | 92.68 | 91.95 | 92.40 | 94,778 | -0.37(-0.39%) |
Dec 09, 2020 | 93.61 | 93.61 | 92.40 | 92.77 | 55,849 | -0.35(-0.37%) |
Dec 08, 2020 | 92.90 | 93.26 | 92.57 | 93.11 | 52,549 | +0.40(+0.44%) |
Dec 07, 2020 | 93.35 | 93.42 | 92.42 | 92.71 | 55,128 | -0.27(-0.29%) |
Dec 04, 2020 | 92.16 | 93.06 | 92.16 | 92.97 | 69,945 | +1.25(+1.36%) |
Dec 03, 2020 | 91.88 | 92.40 | 91.56 | 91.73 | 121,343 | +0.13(+0.14%) |
Dec 02, 2020 | 91.79 | 91.79 | 91.15 | 91.60 | 159,516 | -0.31(-0.34%) |
Dec 01, 2020 | 93.23 | 93.23 | 91.86 | 91.91 | 587,501 | +0.27(+0.29%) |
Nov 30, 2020 | 92.25 | 92.26 | 91.12 | 91.64 | 96,453 | -0.69(-0.75%) |
Nov 27, 2020 | 92.55 | 92.60 | 92.06 | 92.34 | 67,661 | -0.13(-0.14%) |
Nov 25, 2020 | 93.03 | 93.13 | 92.00 | 92.46 | 126,814 | -0.36(-0.38%) |
Nov 24, 2020 | 92.70 | 92.99 | 91.98 | 92.82 | 286,847 | +1.67(+1.83%) |
Nov 23, 2020 | 90.69 | 91.36 | 90.56 | 91.15 | 68,149 | +1.42(+1.58%) |
Nov 20, 2020 | 90.43 | 90.43 | 89.70 | 89.73 | 113,530 | -0.60(-0.67%) |
Nov 19, 2020 | 90.06 | 90.43 | 89.51 | 90.33 | 114,871 | +0.49(+0.54%) |
Nov 18, 2020 | 90.69 | 91.11 | 89.85 | 89.85 | 79,120 | -0.65(-0.71%) |
Nov 17, 2020 | 90.46 | 90.80 | 89.38 | 90.49 | 66,898 | -0.16(-0.17%) |
Nov 16, 2020 | 89.87 | 90.65 | 89.37 | 90.65 | 122,551 | +1.99(+2.25%) |
Nov 13, 2020 | 87.81 | 88.70 | 87.79 | 88.66 | 71,190 | +1.63(+1.88%) |
Nov 12, 2020 | 88.08 | 88.08 | 86.50 | 87.02 | 79,533 | -1.10(-1.25%) |
Nov 11, 2020 | 89.41 | 89.41 | 87.70 | 88.13 | 109,037 | -0.16(-0.18%) |
Nov 10, 2020 | 88.06 | 88.48 | 87.09 | 88.29 | 118,211 | +1.11(+1.28%) |
Nov 09, 2020 | 87.75 | 90.70 | 87.11 | 87.17 | 163,621 | +1.86(+2.18%) |
Nov 06, 2020 | 85.30 | 85.63 | 84.84 | 85.31 | 85,926 | +0.35(+0.41%) |
Nov 05, 2020 | 84.37 | 85.48 | 84.37 | 84.97 | 154,518 | +1.87(+2.25%) |
Nov 04, 2020 | 83.23 | 84.42 | 82.08 | 83.10 | 157,463 | -0.05(-0.06%) |
Nov 03, 2020 | 82.43 | 83.46 | 81.79 | 83.15 | 219,307 | +2.09(+2.57%) |
Nov 02, 2020 | 80.30 | 81.25 | 79.98 | 81.06 | 97,084 | +1.84(+2.32%) |
Oct 30, 2020 | 78.84 | 79.58 | 78.23 | 79.23 | 48,152 | -0.38(-0.48%) |
Oct 29, 2020 | 78.91 | 80.22 | 78.46 | 79.61 | 60,420 | +0.92(+1.17%) |
Oct 28, 2020 | 79.61 | 80.21 | 78.67 | 78.69 | 122,134 | -2.45(-3.02%) |
Oct 27, 2020 | 82.63 | 82.63 | 81.14 | 81.14 | 39,459 | -1.24(-1.51%) |
Oct 26, 2020 | 83.78 | 83.78 | 81.69 | 82.38 | 90,768 | -2.15(-2.55%) |
Oct 23, 2020 | 85.08 | 85.08 | 84.11 | 84.54 | 46,906 | +0.28(+0.34%) |
Oct 22, 2020 | 83.86 | 84.38 | 83.50 | 84.25 | 70,312 | +0.30(+0.36%) |
Oct 21, 2020 | 84.49 | 84.97 | 83.95 | 83.95 | 116,231 | -0.28(-0.34%) |
Oct 20, 2020 | 84.17 | 85.25 | 84.17 | 84.24 | 61,692 | +0.42(+0.51%) |
Oct 19, 2020 | 85.49 | 85.49 | 83.67 | 83.82 | 33,833 | -1.15(-1.36%) |
Oct 16, 2020 | 85.15 | 85.52 | 84.97 | 84.97 | 53,963 | +0.46(+0.54%) |
Oct 15, 2020 | 83.18 | 84.58 | 82.88 | 84.51 | 52,543 | +0.20(+0.24%) |
Oct 14, 2020 | 84.50 | 84.88 | 84.18 | 84.31 | 49,268 | +0.09(+0.10%) |
Oct 13, 2020 | 84.39 | 84.71 | 83.97 | 84.22 | 57,799 | -0.64(-0.75%) |
Oct 12, 2020 | 84.53 | 85.18 | 84.53 | 84.86 | 67,554 | +0.61(+0.72%) |
Oct 09, 2020 | 84.07 | 84.62 | 84.03 | 84.25 | 226,231 | +0.54(+0.65%) |
Oct 08, 2020 | 83.82 | 83.82 | 82.96 | 83.70 | 677,792 | +0.74(+0.89%) |
Oct 07, 2020 | 82.10 | 83.08 | 82.10 | 82.96 | 55,819 | +1.66(+2.04%) |
Oct 06, 2020 | 82.32 | 83.19 | 81.24 | 81.30 | 62,338 | -0.89(-1.08%) |
Oct 05, 2020 | 81.61 | 82.33 | 81.61 | 82.20 | 90,081 | +1.39(+1.72%) |
Oct 02, 2020 | 78.78 | 81.19 | 78.78 | 80.81 | 61,850 | +0.43(+0.54%) |
Oct 01, 2020 | 81.21 | 81.47 | 80.06 | 80.38 | 125,155 | -0.16(-0.20%) |
Sep 30, 2020 | 80.57 | 81.55 | 80.02 | 80.53 | 62,049 | +0.01(+0.01%) |
Sep 29, 2020 | 81.00 | 81.00 | 80.34 | 80.52 | 62,151 | -0.33(-0.41%) |
Sep 28, 2020 | 80.51 | 81.23 | 80.50 | 80.86 | 47,326 | +1.53(+1.93%) |
Sep 25, 2020 | 77.48 | 79.55 | 77.48 | 79.33 | 78,039 | +1.24(+1.59%) |
Sep 24, 2020 | 77.59 | 78.89 | 77.23 | 78.09 | 119,990 | -0.01(-0.01%) |
Sep 23, 2020 | 79.98 | 80.29 | 78.07 | 78.10 | 66,659 | -1.74(-2.18%) |
Sep 22, 2020 | 79.53 | 79.98 | 79.02 | 79.84 | 45,128 | +0.94(+1.19%) |
Sep 21, 2020 | 79.42 | 79.71 | 78.09 | 78.90 | 323,851 | -2.10(-2.60%) |
Sep 18, 2020 | 82.23 | 82.23 | 80.85 | 81.01 | 30,965 | -0.88(-1.08%) |
Sep 17, 2020 | 81.06 | 82.14 | 80.58 | 81.89 | 93,380 | +0.21(+0.26%) |
Sep 16, 2020 | 81.75 | 82.67 | 81.68 | 81.68 | 118,677 | +0.28(+0.34%) |
Sep 15, 2020 | 81.46 | 81.68 | 81.22 | 81.40 | 67,924 | +0.36(+0.44%) |
Sep 14, 2020 | 80.51 | 81.32 | 80.46 | 81.04 | 61,332 | +1.17(+1.46%) |
Sep 11, 2020 | 79.64 | 80.37 | 79.20 | 79.87 | 36,368 | +0.51(+0.64%) |
Sep 10, 2020 | 80.67 | 80.99 | 79.04 | 79.36 | 85,234 | -1.03(-1.28%) |
Sep 09, 2020 | 80.36 | 81.01 | 79.61 | 80.39 | 204,181 | +1.47(+1.87%) |
Sep 08, 2020 | 79.45 | 80.79 | 78.88 | 78.92 | 62,049 | -1.82(-2.26%) |
Sep 04, 2020 | 81.47 | 81.90 | 79.76 | 80.74 | 57,774 | -0.39(-0.49%) |
Sep 03, 2020 | 83.32 | 83.41 | 80.64 | 81.14 | 92,499 | -2.62(-3.13%) |
Sep 02, 2020 | 82.55 | 83.92 | 82.46 | 83.75 | 137,239 | +1.46(+1.78%) |
Sep 01, 2020 | 81.44 | 82.33 | 81.31 | 82.29 | 34,860 | +0.85(+1.04%) |
Aug 31, 2020 | 82.19 | 82.19 | 81.36 | 81.44 | 66,513 | -0.76(-0.92%) |
Aug 28, 2020 | 82.04 | 82.20 | 81.40 | 82.20 | 33,459 | +0.70(+0.86%) |
Aug 27, 2020 | 81.58 | 81.99 | 81.21 | 81.50 | 79,853 | +0.30(+0.37%) |
Aug 26, 2020 | 81.18 | 81.45 | 80.76 | 81.20 | 24,223 | +0.15(+0.19%) |
Aug 25, 2020 | 81.46 | 81.46 | 80.68 | 81.05 | 62,768 | +0.07(+0.09%) |
Aug 24, 2020 | 80.58 | 80.97 | 80.15 | 80.97 | 21,135 | +1.18(+1.48%) |
Aug 21, 2020 | 79.60 | 79.88 | 79.55 | 79.79 | 26,601 | +0.13(+0.16%) |
Aug 20, 2020 | 79.39 | 79.81 | 79.39 | 79.66 | 27,702 | -0.28(-0.36%) |
Aug 19, 2020 | 80.26 | 80.67 | 79.83 | 79.95 | 29,290 | -0.31(-0.39%) |
Aug 18, 2020 | 80.73 | 80.84 | 80.19 | 80.26 | 50,534 | -0.49(-0.60%) |
Aug 17, 2020 | 80.70 | 80.98 | 80.66 | 80.75 | 43,062 | +0.09(+0.11%) |
Aug 14, 2020 | 80.21 | 80.98 | 80.21 | 80.66 | 39,901 | +0.17(+0.21%) |
Aug 13, 2020 | 80.84 | 80.85 | 80.30 | 80.49 | 72,101 | -0.23(-0.29%) |
Aug 12, 2020 | 81.06 | 81.06 | 80.52 | 80.72 | 71,840 | +0.40(+0.50%) |
Aug 11, 2020 | 80.98 | 81.34 | 80.19 | 80.32 | 67,371 | +0.21(+0.26%) |
Aug 10, 2020 | 79.44 | 80.14 | 79.44 | 80.11 | 49,669 | +0.98(+1.23%) |
Aug 07, 2020 | 77.99 | 79.18 | 77.99 | 79.13 | 45,928 | +0.72(+0.91%) |
Aug 06, 2020 | 77.96 | 78.43 | 77.71 | 78.42 | 64,090 | +0.30(+0.38%) |
Aug 05, 2020 | 77.35 | 78.15 | 77.35 | 78.12 | 88,912 | +1.31(+1.70%) |
Aug 04, 2020 | 76.67 | 76.89 | 76.50 | 76.81 | 69,302 | +0.06(+0.08%) |
Aug 03, 2020 | 76.16 | 76.87 | 76.10 | 76.75 | 192,709 | +0.63(+0.83%) |
Jul 31, 2020 | 76.24 | 76.24 | 75.02 | 76.12 | 71,906 | -0.16(-0.21%) |
Jul 30, 2020 | 75.96 | 76.47 | 75.68 | 76.29 | 78,648 | -0.50(-0.65%) |
Jul 29, 2020 | 76.01 | 76.88 | 75.98 | 76.78 | 29,826 | +1.29(+1.71%) |
Jul 28, 2020 | 75.92 | 76.11 | 75.44 | 75.49 | 20,428 | -0.64(-0.85%) |
Jul 27, 2020 | 75.62 | 76.19 | 75.25 | 76.14 | 28,804 | +0.60(+0.80%) |
Jul 24, 2020 | 75.65 | 76.10 | 75.34 | 75.54 | 38,654 | -0.66(-0.87%) |
Jul 23, 2020 | 76.35 | 76.92 | 75.90 | 76.20 | 50,642 | -0.29(-0.38%) |
Jul 22, 2020 | 75.58 | 76.53 | 75.58 | 76.49 | 31,050 | +0.68(+0.90%) |
Jul 21, 2020 | 75.93 | 76.23 | 75.59 | 75.81 | 73,228 | +0.61(+0.81%) |
Jul 20, 2020 | 75.25 | 75.36 | 74.89 | 75.20 | 45,727 | -0.28(-0.38%) |
Jul 17, 2020 | 75.08 | 75.59 | 74.98 | 75.48 | 50,916 | +0.64(+0.85%) |
Jul 16, 2020 | 74.51 | 75.07 | 74.49 | 74.85 | 30,464 | -0.14(-0.19%) |
Jul 15, 2020 | 74.43 | 75.20 | 74.32 | 74.99 | 40,828 | +1.67(+2.28%) |
Jul 14, 2020 | 71.59 | 73.33 | 71.59 | 73.32 | 87,931 | +1.40(+1.95%) |
Jul 13, 2020 | 72.48 | 73.36 | 71.82 | 71.92 | 33,207 | -0.28(-0.39%) |
Jul 10, 2020 | 71.55 | 72.20 | 71.47 | 72.20 | 41,980 | +0.58(+0.81%) |
Jul 09, 2020 | 72.80 | 72.83 | 71.17 | 71.62 | 126,108 | -1.15(-1.59%) |
Jul 08, 2020 | 72.70 | 73.10 | 72.27 | 72.77 | 32,707 | +0.21(+0.29%) |
Jul 07, 2020 | 73.23 | 73.60 | 72.54 | 72.56 | 44,634 | -1.18(-1.61%) |
Jul 06, 2020 | 74.02 | 74.09 | 73.48 | 73.75 | 36,073 | +0.85(+1.16%) |
Jul 02, 2020 | 73.50 | 73.79 | 72.79 | 72.90 | 433,102 | +0.56(+0.77%) |
Jul 01, 2020 | 72.93 | 73.38 | 72.18 | 72.34 | 33,170 | -0.23(-0.31%) |
Jun 30, 2020 | 71.42 | 72.83 | 71.42 | 72.57 | 126,275 | +0.80(+1.12%) |
Jun 29, 2020 | 70.73 | 71.76 | 70.35 | 71.76 | 147,406 | +1.76(+2.52%) |
Jun 26, 2020 | 70.82 | 71.28 | 69.90 | 70.00 | 107,444 | -1.21(-1.70%) |
Jun 25, 2020 | 70.04 | 71.23 | 69.69 | 71.21 | 58,292 | +1.03(+1.47%) |
Jun 24, 2020 | 71.96 | 72.03 | 70.08 | 70.18 | 109,601 | -2.53(-3.48%) |
Jun 23, 2020 | 73.36 | 73.36 | 72.67 | 72.71 | 46,876 | +0.12(+0.16%) |
Jun 22, 2020 | 71.97 | 72.71 | 71.83 | 72.60 | 60,648 | +0.42(+0.59%) |
Jun 19, 2020 | 74.21 | 74.21 | 71.87 | 72.17 | 72,945 | -0.89(-1.22%) |
Jun 18, 2020 | 72.55 | 73.43 | 72.45 | 73.06 | 42,300 | -0.06(-0.09%) |
Jun 17, 2020 | 73.85 | 73.90 | 72.99 | 73.12 | 63,664 | -0.31(-0.42%) |
Jun 16, 2020 | 74.49 | 74.71 | 72.49 | 73.43 | 72,746 | +1.51(+2.10%) |
Jun 15, 2020 | 69.27 | 72.33 | 69.08 | 71.92 | 92,988 | +0.58(+0.81%) |
Jun 12, 2020 | 72.66 | 72.66 | 69.92 | 71.35 | 98,444 | +0.95(+1.34%) |
Jun 11, 2020 | 72.40 | 72.76 | 70.15 | 70.40 | 112,988 | -4.87(-6.47%) |
Jun 10, 2020 | 76.41 | 76.41 | 75.04 | 75.27 | 115,371 | -1.23(-1.61%) |
Jun 09, 2020 | 77.26 | 77.26 | 76.39 | 76.51 | 123,731 | -1.60(-2.05%) |
Jun 08, 2020 | 78.28 | 78.28 | 77.66 | 78.11 | 97,099 | +0.88(+1.14%) |
Jun 05, 2020 | 76.91 | 77.88 | 76.64 | 77.22 | 121,338 | +2.76(+3.71%) |
Jun 04, 2020 | 74.16 | 74.68 | 74.05 | 74.46 | 217,713 | +0.02(+0.03%) |
Jun 03, 2020 | 73.11 | 74.57 | 73.11 | 74.44 | 258,710 | +2.21(+3.05%) |
Jun 02, 2020 | 71.94 | 72.23 | 71.69 | 72.23 | 54,104 | +0.98(+1.38%) |
Jun 01, 2020 | 70.82 | 71.53 | 70.80 | 71.25 | 28,084 | +0.17(+0.24%) |
May 29, 2020 | 70.64 | 71.17 | 70.01 | 71.08 | 62,438 | -0.10(-0.13%) |
May 28, 2020 | 72.07 | 72.16 | 71.05 | 71.18 | 96,739 | -0.37(-0.51%) |
May 27, 2020 | 70.96 | 71.54 | 70.19 | 71.54 | 124,062 | +1.85(+2.66%) |
May 26, 2020 | 69.40 | 70.05 | 69.33 | 69.69 | 131,665 | +2.25(+3.33%) |
May 22, 2020 | 67.24 | 67.44 | 66.77 | 67.44 | 43,498 | +0.14(+0.21%) |
May 21, 2020 | 67.30 | 67.78 | 67.24 | 67.30 | 56,822 | -0.08(-0.12%) |
May 20, 2020 | 67.00 | 67.89 | 67.00 | 67.38 | 40,462 | +1.18(+1.79%) |
May 19, 2020 | 66.84 | 67.36 | 66.20 | 66.20 | 54,839 | -0.73(-1.09%) |
May 18, 2020 | 65.20 | 67.29 | 65.20 | 66.93 | 60,121 | +3.59(+5.67%) |
May 15, 2020 | 62.51 | 63.51 | 62.26 | 63.34 | 31,010 | +0.14(+0.23%) |
May 14, 2020 | 61.57 | 63.20 | 60.67 | 63.20 | 89,147 | +0.66(+1.06%) |
May 13, 2020 | 63.72 | 63.72 | 62.10 | 62.53 | 56,585 | -1.70(-2.65%) |
May 12, 2020 | 66.27 | 66.27 | 64.18 | 64.23 | 79,425 | -1.66(-2.52%) |
May 11, 2020 | 65.98 | 66.27 | 65.39 | 65.89 | 40,543 | -0.65(-0.97%) |
May 08, 2020 | 66.01 | 66.67 | 66.01 | 66.54 | 56,402 | +1.25(+1.92%) |
May 07, 2020 | 64.83 | 65.96 | 64.83 | 65.29 | 62,007 | +1.29(+2.01%) |
May 06, 2020 | 64.83 | 64.83 | 63.97 | 64.00 | 22,660 | -0.56(-0.87%) |
May 05, 2020 | 64.59 | 65.21 | 64.52 | 64.56 | 24,427 | +0.59(+0.93%) |
May 04, 2020 | 63.53 | 64.00 | 63.13 | 63.97 | 35,541 | -0.42(-0.65%) |
May 01, 2020 | 65.46 | 65.46 | 64.00 | 64.39 | 65,143 | -1.90(-2.86%) |
Apr 30, 2020 | 66.95 | 66.95 | 65.95 | 66.29 | 89,590 | -1.43(-2.11%) |
Apr 29, 2020 | 67.29 | 68.18 | 67.03 | 67.72 | 161,939 | +1.95(+2.96%) |
Apr 28, 2020 | 65.68 | 66.78 | 65.51 | 65.77 | 72,898 | +0.80(+1.24%) |
Apr 27, 2020 | 64.16 | 65.25 | 63.84 | 64.97 | 78,170 | +1.74(+2.75%) |
Apr 24, 2020 | 62.75 | 63.46 | 62.29 | 63.23 | 70,763 | +0.70(+1.11%) |
Apr 23, 2020 | 62.74 | 63.57 | 62.52 | 62.53 | 81,504 | +0.49(+0.78%) |
Apr 22, 2020 | 61.92 | 62.41 | 61.66 | 62.04 | 66,723 | +1.12(+1.84%) |
Apr 21, 2020 | 61.11 | 61.79 | 60.77 | 60.92 | 54,450 | -1.85(-2.95%) |
Apr 20, 2020 | 63.44 | 63.93 | 62.64 | 62.77 | 48,922 | -1.46(-2.27%) |
Apr 17, 2020 | 63.05 | 64.36 | 63.00 | 64.23 | 103,439 | +2.80(+4.55%) |
Apr 16, 2020 | 61.70 | 61.85 | 60.52 | 61.43 | 82,657 | -0.37(-0.59%) |
Apr 15, 2020 | 62.91 | 62.91 | 61.12 | 61.80 | 56,502 | -1.99(-3.12%) |
Apr 14, 2020 | 63.57 | 64.20 | 63.12 | 63.79 | 73,300 | +1.19(+1.90%) |
Apr 13, 2020 | 64.00 | 64.00 | 61.92 | 62.60 | 112,057 | -1.61(-2.51%) |
Apr 09, 2020 | 64.64 | 65.23 | 63.72 | 64.22 | 173,370 | +1.08(+1.71%) |
Apr 08, 2020 | 61.79 | 63.38 | 61.10 | 63.13 | 80,815 | +2.22(+3.64%) |
Apr 07, 2020 | 63.42 | 63.57 | 60.91 | 60.91 | 114,565 | +0.04(+0.07%) |
Apr 06, 2020 | 57.77 | 61.22 | 57.77 | 60.87 | 59,434 | +4.43(+7.85%) |
Apr 03, 2020 | 57.30 | 57.81 | 55.84 | 56.44 | 144,856 | -1.22(-2.11%) |
Apr 02, 2020 | 56.20 | 58.32 | 56.20 | 57.66 | 36,058 | +0.87(+1.54%) |
Apr 01, 2020 | 57.95 | 57.95 | 56.23 | 56.78 | 98,044 | -2.89(-4.85%) |
Mar 31, 2020 | 60.52 | 60.82 | 59.42 | 59.67 | 115,106 | -0.85(-1.41%) |
Mar 30, 2020 | 59.30 | 60.77 | 58.65 | 60.53 | 103,231 | +1.42(+2.40%) |
Mar 27, 2020 | 59.93 | 60.83 | 58.86 | 59.11 | 270,773 | -2.88(-4.65%) |
Mar 26, 2020 | 58.32 | 62.20 | 58.32 | 61.99 | 259,988 | +4.02(+6.93%) |
Mar 25, 2020 | 56.34 | 60.08 | 55.44 | 57.97 | 156,722 | +1.89(+3.38%) |
Mar 24, 2020 | 51.32 | 56.11 | 51.32 | 56.08 | 93,211 | +6.15(+12.32%) |
Mar 23, 2020 | 51.85 | 51.85 | 48.86 | 49.93 | 245,312 | -2.45(-4.69%) |
Mar 20, 2020 | 55.51 | 55.84 | 51.88 | 52.38 | 170,018 | -2.59(-4.72%) |
Mar 19, 2020 | 53.44 | 55.41 | 52.06 | 54.98 | 173,235 | +0.71(+1.32%) |
Mar 18, 2020 | 56.82 | 56.82 | 50.46 | 54.26 | 248,139 | -3.88(-6.68%) |
Mar 17, 2020 | 56.79 | 58.46 | 54.80 | 58.15 | 187,153 | +2.52(+4.52%) |
Mar 16, 2020 | 61.64 | 61.64 | 55.36 | 55.63 | 226,437 | -7.91(-12.45%) |
Mar 13, 2020 | 60.68 | 63.63 | 59.15 | 63.54 | 234,270 | +4.62(+7.83%) |
Mar 12, 2020 | 62.00 | 62.81 | 57.32 | 58.93 | 352,301 | -6.33(-9.70%) |
Mar 11, 2020 | 67.00 | 67.66 | 64.61 | 65.26 | 111,968 | -3.96(-5.72%) |
Mar 10, 2020 | 68.05 | 69.22 | 65.77 | 69.22 | 245,963 | +3.34(+5.06%) |
Mar 09, 2020 | 69.67 | 69.67 | 64.60 | 65.88 | 167,617 | -5.84(-8.15%) |
Mar 06, 2020 | 70.72 | 72.45 | 70.50 | 71.73 | 185,872 | -1.42(-1.95%) |
Mar 05, 2020 | 74.44 | 74.94 | 72.78 | 73.15 | 57,906 | -3.31(-4.33%) |
Mar 04, 2020 | 74.56 | 76.46 | 74.09 | 76.46 | 88,380 | +2.95(+4.01%) |
Mar 03, 2020 | 75.36 | 76.49 | 73.00 | 73.51 | 278,569 | -1.86(-2.46%) |