Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.75 | 45.99 | 45.47 | 45.80 | 4,076,039 | +0.66(+1.47%) |
Apr 29, 2021 | 45.09 | 45.99 | 45.04 | 45.13 | 4,766,128 | -0.66(-1.45%) |
Apr 28, 2021 | 45.70 | 45.85 | 45.37 | 45.80 | 2,737,304 | +0.09(+0.21%) |
Apr 27, 2021 | 45.66 | 45.99 | 45.61 | 45.70 | 2,591,681 | +0.09(+0.21%) |
Apr 26, 2021 | 45.80 | 45.85 | 45.56 | 45.61 | 1,920,367 | -0.24(-0.52%) |
Apr 23, 2021 | 46.75 | 46.84 | 45.56 | 45.85 | 3,027,601 | -1.09(-2.32%) |
Apr 22, 2021 | 46.08 | 47.17 | 45.94 | 46.93 | 5,532,564 | +0.81(+1.75%) |
Apr 21, 2021 | 47.12 | 47.17 | 46.03 | 46.13 | 2,656,137 | -0.85(-1.81%) |
Apr 20, 2021 | 46.65 | 47.31 | 46.41 | 46.98 | 4,954,007 | +0.66(+1.43%) |
Apr 19, 2021 | 46.08 | 46.60 | 45.94 | 46.32 | 3,283,748 | +0.47(+1.03%) |
Apr 16, 2021 | 45.89 | 46.19 | 45.70 | 45.85 | 2,331,838 | -0.28(-0.62%) |
Apr 15, 2021 | 46.65 | 46.65 | 46.08 | 46.13 | 2,774,202 | -1.04(-2.21%) |
Apr 14, 2021 | 46.84 | 47.31 | 46.60 | 47.17 | 2,989,777 | +0.33(+0.71%) |
Apr 13, 2021 | 47.17 | 47.27 | 46.70 | 46.84 | 1,734,151 | -0.28(-0.60%) |
Apr 12, 2021 | 47.27 | 47.46 | 47.08 | 47.12 | 1,801,239 | -0.05(-0.10%) |
Apr 09, 2021 | 47.93 | 47.93 | 47.12 | 47.17 | 1,685,925 | -0.76(-1.58%) |
Apr 08, 2021 | 47.98 | 48.26 | 47.83 | 47.93 | 1,940,001 | -0.43(-0.88%) |
Apr 07, 2021 | 48.50 | 48.59 | 48.21 | 48.36 | 1,657,096 | -0.14(-0.29%) |
Apr 06, 2021 | 48.54 | 48.64 | 48.17 | 48.50 | 1,635,315 | +0.05(+0.10%) |
Apr 05, 2021 | 49.07 | 49.16 | 48.21 | 48.45 | 2,418,535 | -1.33(-2.66%) |
Apr 01, 2021 | 50.39 | 50.44 | 49.78 | 49.78 | 2,206,882 | -1.14(-2.23%) |
Mar 31, 2021 | 51.15 | 51.20 | 50.49 | 50.91 | 2,289,079 | -0.43(-0.83%) |
Mar 30, 2021 | 51.39 | 51.81 | 51.15 | 51.34 | 2,797,426 | +0.28(+0.56%) |
Mar 29, 2021 | 51.53 | 51.86 | 50.82 | 51.06 | 3,931,485 | +0.05(+0.09%) |
Mar 26, 2021 | 52.38 | 52.57 | 50.91 | 51.01 | 3,062,672 | -1.75(-3.32%) |
Mar 25, 2021 | 53.71 | 54.32 | 52.48 | 52.76 | 3,960,003 | -0.52(-0.98%) |
Mar 24, 2021 | 52.29 | 53.33 | 51.91 | 53.28 | 3,632,089 | +0.47(+0.90%) |
Mar 23, 2021 | 52.14 | 53.00 | 51.72 | 52.81 | 3,238,179 | +0.85(+1.64%) |
Mar 22, 2021 | 52.62 | 52.67 | 51.58 | 51.95 | 2,358,104 | -0.85(-1.61%) |
Mar 19, 2021 | 52.71 | 53.42 | 52.28 | 52.81 | 3,866,795 | +0.14(+0.27%) |
Mar 18, 2021 | 51.81 | 52.81 | 51.24 | 52.67 | 4,478,935 | +1.52(+2.96%) |
Mar 17, 2021 | 51.91 | 52.14 | 50.91 | 51.15 | 4,091,813 | -0.28(-0.55%) |
Mar 16, 2021 | 51.29 | 51.72 | 50.96 | 51.43 | 3,355,731 | +0.14(+0.28%) |
Mar 15, 2021 | 51.86 | 52.52 | 51.29 | 51.29 | 2,230,001 | -0.71(-1.37%) |
Mar 12, 2021 | 52.48 | 52.71 | 51.91 | 52.00 | 2,854,357 | -0.14(-0.27%) |
Mar 11, 2021 | 52.43 | 52.62 | 51.53 | 52.14 | 3,244,310 | -1.04(-1.96%) |
Mar 10, 2021 | 53.19 | 53.61 | 52.71 | 53.19 | 3,598,561 | -0.71(-1.32%) |
Mar 09, 2021 | 54.23 | 54.42 | 53.09 | 53.90 | 3,366,038 | -1.52(-2.74%) |
Mar 08, 2021 | 54.65 | 55.55 | 53.75 | 55.41 | 4,233,718 | +0.52(+0.95%) |
Mar 05, 2021 | 55.89 | 58.25 | 54.56 | 54.89 | 5,483,571 | -2.18(-3.82%) |
Mar 04, 2021 | 55.74 | 58.44 | 54.89 | 57.07 | 8,011,871 | +1.47(+2.64%) |
Mar 03, 2021 | 54.42 | 55.65 | 54.13 | 55.60 | 3,598,006 | +1.42(+2.62%) |
Mar 02, 2021 | 53.28 | 54.28 | 53.23 | 54.18 | 4,022,434 | +0.85(+1.60%) |
Mar 01, 2021 | 54.56 | 54.56 | 53.00 | 53.33 | 3,341,165 | -2.75(-4.90%) |
Feb 26, 2021 | 54.99 | 56.71 | 54.58 | 56.08 | 4,456,670 | +0.52(+0.94%) |
Feb 25, 2021 | 53.33 | 55.93 | 52.95 | 55.55 | 5,041,068 | +2.60(+4.92%) |
Feb 24, 2021 | 54.51 | 54.80 | 52.85 | 52.95 | 3,074,893 | -1.18(-2.19%) |
Feb 23, 2021 | 54.99 | 56.22 | 53.75 | 54.13 | 4,293,380 | -0.19(-0.35%) |
Feb 22, 2021 | 54.37 | 54.42 | 53.61 | 54.32 | 2,201,773 | +0.85(+1.59%) |
Feb 19, 2021 | 52.95 | 53.61 | 52.85 | 53.47 | 2,339,819 | +0.19(+0.36%) |
Feb 18, 2021 | 53.66 | 54.13 | 53.09 | 53.28 | 2,810,155 | +0.43(+0.81%) |
Feb 17, 2021 | 53.42 | 53.71 | 52.76 | 52.85 | 2,407,156 | +0.05(+0.09%) |
Feb 16, 2021 | 52.43 | 53.09 | 52.38 | 52.81 | 2,305,873 | +0.00(+0.00%) |
Feb 12, 2021 | 53.61 | 53.61 | 52.71 | 52.81 | 1,788,795 | -0.47(-0.89%) |
Feb 11, 2021 | 53.14 | 54.04 | 53.04 | 53.28 | 2,289,582 | -0.19(-0.35%) |
Feb 10, 2021 | 53.00 | 54.23 | 52.90 | 53.47 | 2,430,936 | +0.00(+0.00%) |
Feb 09, 2021 | 53.66 | 53.75 | 53.28 | 53.47 | 1,360,522 | +0.14(+0.27%) |
Feb 08, 2021 | 53.71 | 53.99 | 53.33 | 53.33 | 1,610,752 | -0.81(-1.49%) |
Feb 05, 2021 | 54.09 | 54.51 | 53.94 | 54.13 | 1,812,401 | -0.47(-0.87%) |
Feb 04, 2021 | 55.51 | 55.60 | 54.61 | 54.61 | 2,092,158 | -1.28(-2.29%) |
Feb 03, 2021 | 55.70 | 56.22 | 55.36 | 55.89 | 2,223,815 | -0.05(-0.08%) |
Feb 02, 2021 | 56.60 | 56.60 | 55.41 | 55.93 | 2,843,359 | -1.70(-2.96%) |
Feb 01, 2021 | 58.40 | 59.15 | 57.21 | 57.64 | 2,782,366 | -1.85(-3.11%) |
Jan 29, 2021 | 57.87 | 60.10 | 57.57 | 59.49 | 5,731,687 | +2.23(+3.89%) |
Jan 28, 2021 | 57.59 | 57.78 | 55.93 | 57.26 | 4,619,020 | -0.99(-1.71%) |
Jan 27, 2021 | 56.60 | 58.96 | 56.55 | 58.25 | 5,165,257 | +2.65(+4.77%) |
Jan 26, 2021 | 55.08 | 55.65 | 54.99 | 55.60 | 1,399,298 | +0.28(+0.51%) |
Jan 25, 2021 | 55.65 | 57.12 | 55.27 | 55.32 | 2,886,131 | -0.52(-0.93%) |
Jan 22, 2021 | 56.03 | 56.16 | 55.51 | 55.84 | 1,807,714 | +0.43(+0.77%) |
Jan 21, 2021 | 55.36 | 55.74 | 55.22 | 55.41 | 2,043,805 | -0.14(-0.26%) |
Jan 20, 2021 | 56.41 | 56.55 | 55.27 | 55.55 | 1,875,287 | -1.56(-2.74%) |
Jan 19, 2021 | 57.21 | 57.73 | 56.93 | 57.12 | 1,463,907 | -0.95(-1.63%) |
Jan 15, 2021 | 57.73 | 58.66 | 57.45 | 58.06 | 2,601,300 | +0.90(+1.57%) |
Jan 14, 2021 | 56.60 | 57.31 | 56.41 | 57.16 | 1,477,187 | +0.33(+0.58%) |
Jan 13, 2021 | 57.12 | 57.40 | 56.50 | 56.83 | 1,551,770 | -0.28(-0.50%) |
Jan 12, 2021 | 57.12 | 57.88 | 56.79 | 57.12 | 1,796,116 | +0.05(+0.08%) |
Jan 11, 2021 | 57.45 | 57.45 | 56.60 | 57.07 | 2,169,090 | +0.71(+1.26%) |
Jan 08, 2021 | 56.64 | 57.64 | 56.31 | 56.36 | 2,892,595 | -0.66(-1.16%) |
Jan 07, 2021 | 57.92 | 58.02 | 56.79 | 57.02 | 2,454,751 | -1.80(-3.06%) |
Jan 06, 2021 | 60.05 | 60.20 | 57.69 | 58.82 | 3,552,521 | -0.71(-1.19%) |
Jan 05, 2021 | 60.53 | 60.62 | 59.11 | 59.53 | 2,277,781 | -0.76(-1.26%) |
Jan 04, 2021 | 58.25 | 61.57 | 58.25 | 60.29 | 3,695,380 | +1.61(+2.74%) |
Dec 31, 2020 | 58.68 | 58.68 | 58.68 | 1,314,639 | -0.71(-1.20%) | |
Dec 30, 2020 | 59.20 | 59.49 | 59.01 | 59.39 | 1,314,639 | -0.09(-0.16%) |
Dec 29, 2020 | 58.77 | 59.72 | 58.68 | 59.49 | 1,743,836 | +0.19(+0.32%) |
Dec 28, 2020 | 59.34 | 59.67 | 59.15 | 59.30 | 1,315,332 | -1.04(-1.73%) |
Dec 24, 2020 | 60.67 | 60.84 | 60.34 | 60.34 | 621,736 | -0.43(-0.70%) |
Dec 23, 2020 | 60.53 | 60.86 | 60.10 | 60.76 | 1,673,513 | -0.14(-0.23%) |
Dec 22, 2020 | 60.62 | 61.28 | 60.53 | 60.91 | 1,481,032 | +0.24(+0.39%) |
Dec 21, 2020 | 61.66 | 62.61 | 60.43 | 60.67 | 3,043,855 | +0.38(+0.63%) |
Dec 18, 2020 | 59.67 | 60.99 | 59.63 | 60.29 | 2,202,301 | +0.43(+0.71%) |
Dec 17, 2020 | 59.96 | 60.20 | 59.72 | 59.86 | 1,153,185 | -0.66(-1.10%) |
Dec 16, 2020 | 60.62 | 60.91 | 60.15 | 60.53 | 1,490,399 | -0.14(-0.23%) |
Dec 15, 2020 | 61.38 | 61.90 | 60.67 | 60.67 | 1,834,565 | -1.75(-2.81%) |
Dec 14, 2020 | 61.05 | 62.42 | 60.62 | 62.42 | 1,851,830 | +0.62(+1.00%) |
Dec 11, 2020 | 62.28 | 62.85 | 61.71 | 61.81 | 1,814,470 | +0.14(+0.23%) |
Dec 10, 2020 | 62.18 | 62.47 | 61.28 | 61.66 | 2,023,307 | +0.09(+0.15%) |
Dec 09, 2020 | 60.24 | 61.95 | 60.24 | 61.57 | 2,336,771 | +1.04(+1.72%) |
Dec 08, 2020 | 61.38 | 61.38 | 60.34 | 60.53 | 1,386,191 | -0.33(-0.54%) |
Dec 07, 2020 | 60.86 | 61.33 | 60.72 | 60.86 | 1,603,208 | +0.19(+0.31%) |
Dec 04, 2020 | 61.52 | 61.56 | 60.67 | 60.67 | 1,978,213 | -1.09(-1.76%) |
Dec 03, 2020 | 61.71 | 62.09 | 61.24 | 61.76 | 1,789,383 | +0.05(+0.08%) |
Dec 02, 2020 | 62.33 | 62.56 | 61.62 | 61.71 | 1,577,371 | -0.24(-0.38%) |
Dec 01, 2020 | 62.09 | 62.33 | 61.38 | 61.95 | 2,420,640 | -1.37(-2.17%) |
Nov 30, 2020 | 63.08 | 64.36 | 62.99 | 63.32 | 1,610,224 | +0.47(+0.75%) |
Nov 27, 2020 | 62.75 | 63.16 | 62.61 | 62.85 | 630,329 | -0.28(-0.45%) |
Nov 25, 2020 | 63.04 | 63.56 | 62.96 | 63.13 | 1,284,835 | +0.19(+0.30%) |
Nov 24, 2020 | 63.98 | 64.36 | 62.75 | 62.94 | 2,035,184 | -2.08(-3.20%) |
Nov 23, 2020 | 65.07 | 66.02 | 64.60 | 65.03 | 2,120,646 | -0.85(-1.29%) |
Nov 20, 2020 | 65.03 | 65.88 | 64.99 | 65.88 | 1,570,831 | +0.95(+1.46%) |
Nov 19, 2020 | 65.74 | 66.31 | 64.79 | 64.93 | 2,153,785 | -0.52(-0.80%) |
Nov 18, 2020 | 63.89 | 65.50 | 63.65 | 65.45 | 2,069,652 | +1.52(+2.37%) |
Nov 17, 2020 | 64.22 | 64.79 | 63.51 | 63.94 | 1,724,015 | +0.62(+0.97%) |
Nov 16, 2020 | 63.89 | 64.36 | 63.32 | 63.32 | 2,038,838 | -1.56(-2.41%) |
Nov 13, 2020 | 65.93 | 66.16 | 64.60 | 64.88 | 2,697,561 | -1.85(-2.77%) |
Nov 12, 2020 | 65.93 | 67.44 | 65.59 | 66.73 | 3,251,136 | +1.23(+1.88%) |
Nov 11, 2020 | 65.55 | 66.12 | 65.17 | 65.50 | 1,815,885 | -0.95(-1.43%) |
Nov 10, 2020 | 66.68 | 67.77 | 66.02 | 66.45 | 3,144,308 | +0.19(+0.29%) |
Nov 09, 2020 | 62.61 | 66.45 | 62.47 | 66.26 | 6,220,362 | -1.66(-2.44%) |
Nov 06, 2020 | 68.11 | 68.96 | 67.49 | 67.92 | 2,855,898 | +0.00(+0.00%) |
Nov 05, 2020 | 68.34 | 68.53 | 67.16 | 67.92 | 4,233,709 | -2.79(-3.95%) |
Nov 04, 2020 | 71.89 | 72.46 | 68.82 | 70.71 | 6,222,117 | -3.32(-4.48%) |
Nov 03, 2020 | 75.16 | 75.40 | 73.03 | 74.03 | 3,678,435 | -2.56(-3.34%) |
Nov 02, 2020 | 76.77 | 78.19 | 75.73 | 76.58 | 3,947,446 | -1.94(-2.47%) |
Oct 30, 2020 | 77.72 | 80.37 | 77.08 | 78.52 | 4,948,869 | +1.66(+2.16%) |
Oct 29, 2020 | 78.38 | 79.28 | 75.30 | 76.87 | 3,934,417 | -1.66(-2.11%) |
Oct 28, 2020 | 76.25 | 78.81 | 75.87 | 78.52 | 4,699,957 | +5.07(+6.90%) |
Oct 27, 2020 | 72.89 | 73.65 | 72.70 | 73.46 | 2,399,467 | +0.43(+0.58%) |
Oct 26, 2020 | 71.94 | 74.59 | 71.56 | 73.03 | 3,526,566 | +2.60(+3.70%) |
Oct 23, 2020 | 70.38 | 71.52 | 70.38 | 70.43 | 1,365,746 | -0.47(-0.67%) |
Oct 22, 2020 | 71.61 | 72.60 | 70.66 | 70.90 | 2,192,928 | -0.81(-1.12%) |
Oct 21, 2020 | 71.52 | 71.85 | 70.52 | 71.70 | 1,884,741 | +0.28(+0.40%) |
Oct 20, 2020 | 71.47 | 71.80 | 69.95 | 71.42 | 2,579,162 | -0.62(-0.85%) |
Oct 19, 2020 | 69.34 | 72.37 | 69.10 | 72.04 | 2,571,365 | +2.08(+2.98%) |
Oct 16, 2020 | 69.19 | 69.95 | 68.53 | 69.95 | 1,614,411 | +0.19(+0.27%) |
Oct 15, 2020 | 71.42 | 71.56 | 69.62 | 69.76 | 3,000,184 | +0.09(+0.14%) |
Oct 14, 2020 | 68.58 | 69.95 | 68.11 | 69.67 | 2,115,650 | +0.85(+1.24%) |
Oct 13, 2020 | 67.96 | 69.19 | 67.92 | 68.82 | 1,917,564 | +0.95(+1.40%) |
Oct 12, 2020 | 69.10 | 69.29 | 67.25 | 67.87 | 2,360,154 | -2.37(-3.37%) |
Oct 09, 2020 | 70.76 | 70.99 | 69.95 | 70.24 | 2,096,264 | -1.28(-1.79%) |
Oct 08, 2020 | 71.89 | 72.27 | 71.42 | 71.52 | 1,712,423 | -1.23(-1.69%) |
Oct 07, 2020 | 73.98 | 73.98 | 72.37 | 72.75 | 1,823,109 | -2.65(-3.52%) |
Oct 06, 2020 | 73.17 | 75.59 | 72.27 | 75.40 | 3,455,038 | +2.08(+2.84%) |
Oct 05, 2020 | 75.02 | 75.02 | 73.22 | 73.31 | 1,759,387 | -2.65(-3.49%) |
Oct 02, 2020 | 76.96 | 77.16 | 75.07 | 75.97 | 4,083,641 | +1.33(+1.78%) |
Oct 01, 2020 | 74.26 | 75.49 | 73.88 | 74.64 | 2,141,746 | -0.90(-1.19%) |
Sep 30, 2020 | 76.39 | 76.49 | 73.98 | 75.54 | 4,512,081 | -1.14(-1.48%) |
Sep 29, 2020 | 75.92 | 77.06 | 75.64 | 76.68 | 1,726,587 | +0.76(+1.00%) |
Sep 28, 2020 | 76.35 | 76.87 | 75.49 | 75.92 | 2,181,185 | -2.60(-3.32%) |
Sep 25, 2020 | 81.60 | 82.08 | 78.05 | 78.52 | 2,849,480 | -2.56(-3.15%) |
Sep 24, 2020 | 82.31 | 83.02 | 79.47 | 81.08 | 5,971,069 | -0.47(-0.58%) |
Sep 23, 2020 | 77.62 | 81.84 | 77.53 | 81.56 | 3,399,136 | +3.92(+5.04%) |
Sep 22, 2020 | 78.54 | 79.81 | 77.40 | 77.64 | 1,987,637 | -1.51(-1.91%) |
Sep 21, 2020 | 79.90 | 81.75 | 79.24 | 79.15 | 4,822,628 | +1.51(+1.95%) |
Sep 18, 2020 | 75.42 | 78.82 | 75.37 | 77.64 | 3,218,714 | +1.84(+2.43%) |
Sep 17, 2020 | 76.93 | 77.12 | 75.04 | 75.80 | 3,481,057 | +1.27(+1.71%) |
Sep 16, 2020 | 73.30 | 74.62 | 72.68 | 74.52 | 2,297,030 | +0.61(+0.83%) |
Sep 15, 2020 | 73.49 | 74.45 | 73.11 | 73.91 | 1,920,210 | -0.80(-1.07%) |
Sep 14, 2020 | 75.09 | 75.37 | 73.86 | 74.71 | 3,095,074 | -1.98(-2.58%) |
Sep 11, 2020 | 75.94 | 78.16 | 75.40 | 76.70 | 4,370,946 | -0.14(-0.18%) |
Sep 10, 2020 | 73.39 | 77.26 | 73.01 | 76.84 | 4,560,823 | +2.64(+3.56%) |
Sep 09, 2020 | 75.28 | 75.70 | 72.97 | 74.19 | 3,028,179 | -3.02(-3.91%) |
Sep 08, 2020 | 75.85 | 77.45 | 75.23 | 77.21 | 4,455,418 | +3.92(+5.34%) |
Sep 04, 2020 | 71.79 | 76.51 | 71.10 | 73.30 | 6,947,482 | +1.18(+1.64%) |
Sep 03, 2020 | 68.20 | 73.16 | 67.96 | 72.12 | 5,831,171 | +4.63(+6.85%) |
Sep 02, 2020 | 68.62 | 69.19 | 67.07 | 67.49 | 3,008,255 | -1.98(-2.85%) |
Sep 01, 2020 | 70.42 | 70.87 | 69.47 | 69.47 | 1,622,124 | -1.32(-1.87%) |
Aug 31, 2020 | 70.37 | 70.89 | 70.04 | 70.80 | 1,371,368 | +0.47(+0.67%) |
Aug 28, 2020 | 70.75 | 71.31 | 70.28 | 70.32 | 1,371,842 | -0.90(-1.26%) |
Aug 27, 2020 | 71.22 | 71.98 | 70.61 | 71.22 | 2,410,793 | -0.33(-0.46%) |
Aug 26, 2020 | 72.73 | 73.01 | 71.41 | 71.55 | 1,605,600 | -1.46(-2.00%) |
Aug 25, 2020 | 73.34 | 73.82 | 72.97 | 73.01 | 1,549,986 | -0.52(-0.71%) |
Aug 24, 2020 | 73.91 | 74.38 | 73.53 | 73.53 | 1,455,514 | -1.56(-2.07%) |
Aug 21, 2020 | 75.80 | 75.94 | 75.00 | 75.09 | 1,319,043 | -0.52(-0.69%) |
Aug 20, 2020 | 76.98 | 77.03 | 75.37 | 75.61 | 1,468,775 | -0.52(-0.68%) |
Aug 19, 2020 | 75.23 | 76.36 | 75.04 | 76.13 | 1,410,528 | +0.66(+0.88%) |
Aug 18, 2020 | 75.61 | 76.36 | 75.28 | 75.47 | 1,455,497 | -0.38(-0.50%) |
Aug 17, 2020 | 75.80 | 76.03 | 75.61 | 75.85 | 836,545 | -0.47(-0.62%) |
Aug 14, 2020 | 76.51 | 76.84 | 76.03 | 76.32 | 1,230,499 | +0.00(+0.00%) |
Aug 13, 2020 | 76.41 | 76.74 | 75.66 | 76.32 | 1,704,339 | +0.09(+0.12%) |
Aug 12, 2020 | 76.93 | 76.93 | 75.61 | 76.22 | 2,031,961 | -1.70(-2.18%) |
Aug 11, 2020 | 76.32 | 78.58 | 76.03 | 77.92 | 2,376,883 | +0.94(+1.23%) |
Aug 10, 2020 | 77.21 | 78.13 | 76.84 | 76.98 | 1,691,078 | -0.42(-0.55%) |
Aug 07, 2020 | 78.06 | 78.49 | 77.31 | 77.40 | 2,131,211 | -0.09(-0.12%) |
Aug 06, 2020 | 78.91 | 79.06 | 77.40 | 77.50 | 2,331,476 | -1.04(-1.32%) |
Aug 05, 2020 | 78.91 | 79.01 | 78.44 | 78.54 | 2,682,431 | -1.09(-1.36%) |
Aug 04, 2020 | 80.61 | 80.61 | 79.57 | 79.62 | 1,485,452 | -0.57(-0.71%) |
Aug 03, 2020 | 80.42 | 80.71 | 79.76 | 80.19 | 1,852,149 | -1.09(-1.34%) |
Jul 31, 2020 | 81.60 | 83.99 | 81.27 | 81.27 | 3,160,639 | -1.32(-1.60%) |
Jul 30, 2020 | 83.73 | 84.86 | 82.41 | 82.59 | 3,043,370 | +0.52(+0.63%) |
Jul 29, 2020 | 83.63 | 83.68 | 81.75 | 82.08 | 1,727,731 | -2.08(-2.47%) |
Jul 28, 2020 | 83.54 | 84.29 | 82.83 | 84.15 | 1,641,821 | +1.04(+1.25%) |
Jul 27, 2020 | 83.87 | 84.34 | 82.97 | 83.11 | 1,598,805 | -1.18(-1.40%) |
Jul 24, 2020 | 84.34 | 85.14 | 83.73 | 84.29 | 2,863,460 | +1.09(+1.30%) |
Jul 23, 2020 | 81.56 | 83.96 | 81.08 | 83.21 | 3,260,648 | +1.89(+2.32%) |
Jul 22, 2020 | 82.45 | 82.50 | 81.13 | 81.32 | 1,666,070 | -0.90(-1.09%) |
Jul 21, 2020 | 81.46 | 82.78 | 81.23 | 82.22 | 2,311,064 | -0.38(-0.46%) |
Jul 20, 2020 | 84.06 | 84.48 | 82.17 | 82.59 | 2,385,768 | -1.32(-1.57%) |
Jul 17, 2020 | 83.87 | 84.98 | 83.52 | 83.92 | 1,893,824 | -0.57(-0.67%) |
Jul 16, 2020 | 84.95 | 85.33 | 84.20 | 84.48 | 2,484,249 | +0.66(+0.79%) |
Jul 15, 2020 | 83.54 | 85.29 | 83.26 | 83.82 | 3,712,519 | -1.65(-1.93%) |
Jul 14, 2020 | 88.64 | 89.34 | 85.29 | 85.47 | 5,273,807 | -2.27(-2.58%) |
Jul 13, 2020 | 84.91 | 88.12 | 83.49 | 87.74 | 4,741,956 | +1.51(+1.75%) |
Jul 10, 2020 | 88.16 | 89.01 | 86.13 | 86.23 | 2,809,346 | -1.79(-2.04%) |
Jul 09, 2020 | 86.75 | 90.10 | 86.56 | 88.02 | 3,955,964 | +1.18(+1.36%) |
Jul 08, 2020 | 88.02 | 89.06 | 86.84 | 86.84 | 2,640,031 | -1.60(-1.81%) |
Jul 07, 2020 | 87.60 | 88.68 | 86.42 | 88.45 | 2,405,715 | +1.79(+2.07%) |
Jul 06, 2020 | 87.08 | 87.50 | 86.37 | 86.65 | 2,743,088 | -2.83(-3.16%) |
Jul 02, 2020 | 88.31 | 89.86 | 87.41 | 89.49 | 3,302,957 | -0.90(-0.99%) |
Jul 01, 2020 | 91.00 | 91.28 | 89.63 | 90.38 | 3,161,906 | -1.18(-1.29%) |
Jun 30, 2020 | 94.49 | 94.54 | 90.62 | 91.56 | 3,040,370 | -2.64(-2.81%) |
Jun 29, 2020 | 96.19 | 97.70 | 94.11 | 94.21 | 3,814,057 | -2.74(-2.82%) |
Jun 26, 2020 | 93.36 | 97.37 | 93.17 | 96.94 | 4,881,401 | +4.34(+4.69%) |
Jun 25, 2020 | 95.10 | 96.38 | 92.41 | 92.60 | 3,983,772 | -2.03(-2.14%) |
Jun 24, 2020 | 91.37 | 95.81 | 91.00 | 94.63 | 4,742,552 | +4.53(+5.03%) |
Jun 23, 2020 | 89.20 | 90.29 | 88.64 | 90.10 | 2,713,958 | -0.76(-0.83%) |
Jun 22, 2020 | 92.46 | 93.21 | 90.67 | 90.85 | 1,994,001 | -1.32(-1.43%) |
Jun 19, 2020 | 88.92 | 92.93 | 88.75 | 92.18 | 3,277,680 | +1.13(+1.24%) |
Jun 18, 2020 | 92.13 | 92.36 | 90.71 | 91.04 | 2,287,353 | -0.09(-0.10%) |
Jun 17, 2020 | 89.77 | 91.56 | 89.53 | 91.14 | 2,604,878 | +0.80(+0.89%) |
Jun 16, 2020 | 88.78 | 93.59 | 88.73 | 90.34 | 5,714,286 | -3.63(-3.87%) |
Jun 15, 2020 | 99.77 | 100.53 | 93.21 | 93.97 | 5,150,165 | -1.84(-1.92%) |
Jun 12, 2020 | 93.17 | 99.49 | 92.60 | 95.81 | 7,185,823 | -2.36(-2.40%) |
Jun 11, 2020 | 92.27 | 98.55 | 91.85 | 98.17 | 6,529,591 | +10.19(+11.59%) |
Jun 10, 2020 | 86.75 | 88.45 | 86.18 | 87.98 | 3,354,856 | +0.99(+1.14%) |
Jun 09, 2020 | 87.31 | 87.83 | 86.18 | 86.98 | 2,599,327 | +1.27(+1.49%) |
Jun 08, 2020 | 87.36 | 87.74 | 85.66 | 85.71 | 2,735,277 | -2.17(-2.47%) |
Jun 05, 2020 | 89.16 | 89.20 | 86.76 | 87.88 | 4,914,158 | -4.81(-5.19%) |
Jun 04, 2020 | 92.88 | 94.06 | 91.70 | 92.70 | 2,880,555 | +0.52(+0.56%) |
Jun 03, 2020 | 93.36 | 93.59 | 91.56 | 92.18 | 3,709,012 | -2.55(-2.69%) |
Jun 02, 2020 | 95.81 | 96.61 | 94.72 | 94.72 | 2,778,726 | -1.65(-1.71%) |
Jun 01, 2020 | 97.65 | 97.98 | 95.95 | 96.38 | 2,332,862 | -0.80(-0.83%) |
May 29, 2020 | 98.41 | 100.20 | 96.75 | 97.18 | 4,417,920 | -0.85(-0.87%) |
May 28, 2020 | 96.94 | 98.50 | 95.53 | 98.03 | 4,150,728 | +0.33(+0.34%) |
May 27, 2020 | 98.59 | 102.18 | 97.70 | 97.70 | 4,265,022 | -2.93(-2.91%) |
May 26, 2020 | 98.64 | 100.95 | 98.50 | 100.62 | 4,001,179 | -2.69(-2.60%) |
May 22, 2020 | 103.88 | 104.83 | 103.13 | 103.31 | 2,598,888 | -0.38(-0.36%) |
May 21, 2020 | 102.42 | 104.49 | 101.71 | 103.69 | 3,327,482 | +1.46(+1.43%) |
May 20, 2020 | 103.03 | 103.22 | 101.57 | 102.23 | 3,217,117 | -3.54(-3.35%) |
May 19, 2020 | 104.12 | 105.86 | 102.89 | 105.77 | 3,458,070 | +2.08(+2.00%) |
May 18, 2020 | 105.16 | 105.49 | 102.42 | 103.69 | 5,240,774 | -6.84(-6.19%) |
May 15, 2020 | 113.51 | 114.36 | 110.44 | 110.54 | 3,849,643 | -0.85(-0.76%) |
May 14, 2020 | 116.53 | 118.51 | 111.39 | 111.39 | 5,851,382 | -2.88(-2.52%) |
May 13, 2020 | 110.82 | 116.29 | 109.97 | 114.26 | 7,284,412 | +3.92(+3.55%) |
May 12, 2020 | 105.20 | 110.39 | 104.87 | 110.35 | 3,250,621 | +4.34(+4.10%) |
May 11, 2020 | 107.70 | 108.03 | 105.01 | 106.00 | 2,671,035 | -0.09(-0.09%) |
May 08, 2020 | 107.23 | 108.17 | 105.86 | 106.10 | 3,544,709 | -3.73(-3.40%) |
May 07, 2020 | 109.78 | 110.25 | 108.18 | 109.83 | 3,567,620 | -2.59(-2.31%) |
May 06, 2020 | 109.64 | 112.61 | 109.26 | 112.42 | 3,118,707 | +1.42(+1.27%) |
May 05, 2020 | 110.63 | 111.39 | 108.60 | 111.01 | 3,729,520 | -2.08(-1.84%) |
May 04, 2020 | 115.63 | 116.67 | 112.85 | 113.08 | 3,331,058 | -0.71(-0.62%) |