Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 116.19 | 117.58 | 114.94 | 115.94 | 285,712 | -1.14(-0.97%) |
Apr 29, 2021 | 114.75 | 117.45 | 114.69 | 117.09 | 470,881 | +3.40(+2.99%) |
Apr 28, 2021 | 112.45 | 114.82 | 111.94 | 113.68 | 173,597 | +0.90(+0.80%) |
Apr 27, 2021 | 111.64 | 113.00 | 111.52 | 112.78 | 141,363 | +0.89(+0.80%) |
Apr 26, 2021 | 110.26 | 111.91 | 109.47 | 111.89 | 230,269 | +3.40(+3.14%) |
Apr 23, 2021 | 105.91 | 108.85 | 105.91 | 108.48 | 207,204 | +2.66(+2.51%) |
Apr 22, 2021 | 105.17 | 107.78 | 104.82 | 105.82 | 382,257 | +2.05(+1.98%) |
Apr 21, 2021 | 99.67 | 103.84 | 99.53 | 103.77 | 228,664 | +1.69(+1.65%) |
Apr 20, 2021 | 105.32 | 105.32 | 100.32 | 102.08 | 529,101 | -3.76(-3.55%) |
Apr 19, 2021 | 107.27 | 107.66 | 105.24 | 105.84 | 347,771 | -0.81(-0.76%) |
Apr 16, 2021 | 105.67 | 106.75 | 105.23 | 106.66 | 209,018 | +2.06(+1.97%) |
Apr 15, 2021 | 106.16 | 106.73 | 103.95 | 104.59 | 396,210 | -0.75(-0.72%) |
Apr 14, 2021 | 107.02 | 107.64 | 104.90 | 105.35 | 157,880 | +0.27(+0.26%) |
Apr 13, 2021 | 105.73 | 105.91 | 103.57 | 105.08 | 337,281 | -0.13(-0.12%) |
Apr 12, 2021 | 107.49 | 107.83 | 104.54 | 105.21 | 306,996 | -3.39(-3.12%) |
Apr 09, 2021 | 110.71 | 111.02 | 108.25 | 108.60 | 224,236 | -2.91(-2.61%) |
Apr 08, 2021 | 111.09 | 111.51 | 109.15 | 111.51 | 338,726 | +0.00(+0.00%) |
Apr 07, 2021 | 114.00 | 114.00 | 110.33 | 111.51 | 256,056 | -1.73(-1.52%) |
Apr 06, 2021 | 113.27 | 114.08 | 112.03 | 113.24 | 332,036 | -0.87(-0.77%) |
Apr 05, 2021 | 115.77 | 116.71 | 114.09 | 114.11 | 316,873 | -0.73(-0.64%) |
Apr 01, 2021 | 115.10 | 115.94 | 114.64 | 114.84 | 454,016 | +0.73(+0.64%) |
Mar 31, 2021 | 113.42 | 114.35 | 112.72 | 114.11 | 504,806 | +0.97(+0.86%) |
Mar 30, 2021 | 113.78 | 114.41 | 112.14 | 113.14 | 912,743 | +1.80(+1.61%) |
Mar 29, 2021 | 112.65 | 112.65 | 109.69 | 111.34 | 374,470 | -2.00(-1.77%) |
Mar 26, 2021 | 113.52 | 113.76 | 112.12 | 113.34 | 450,186 | +0.11(+0.10%) |
Mar 25, 2021 | 110.78 | 113.49 | 110.14 | 113.24 | 358,409 | +0.73(+0.65%) |
Mar 24, 2021 | 111.70 | 113.53 | 111.59 | 112.50 | 447,448 | +4.10(+3.78%) |
Mar 23, 2021 | 107.00 | 108.76 | 106.75 | 108.40 | 948,433 | -1.82(-1.65%) |
Mar 22, 2021 | 108.58 | 110.70 | 108.58 | 110.22 | 679,383 | -1.91(-1.70%) |
Mar 19, 2021 | 110.84 | 112.60 | 110.68 | 112.12 | 853,711 | -3.02(-2.62%) |
Mar 18, 2021 | 114.21 | 115.73 | 113.87 | 115.14 | 963,858 | -1.03(-0.89%) |
Mar 17, 2021 | 113.86 | 116.17 | 112.55 | 116.17 | 366,696 | +2.00(+1.76%) |
Mar 16, 2021 | 113.61 | 114.23 | 112.53 | 114.17 | 495,446 | +0.96(+0.85%) |
Mar 15, 2021 | 111.80 | 113.49 | 110.45 | 113.21 | 349,163 | +3.76(+3.44%) |
Mar 12, 2021 | 107.26 | 109.90 | 106.64 | 109.45 | 305,667 | -0.11(-0.10%) |
Mar 11, 2021 | 111.29 | 111.45 | 109.24 | 109.56 | 233,099 | -1.80(-1.61%) |
Mar 10, 2021 | 111.13 | 112.11 | 109.75 | 111.35 | 413,027 | -0.76(-0.68%) |
Mar 09, 2021 | 111.13 | 113.83 | 110.83 | 112.11 | 434,746 | +0.61(+0.55%) |
Mar 08, 2021 | 107.18 | 112.31 | 107.18 | 111.50 | 478,436 | +5.31(+5.00%) |
Mar 05, 2021 | 107.53 | 108.40 | 101.86 | 106.19 | 378,632 | -2.62(-2.41%) |
Mar 04, 2021 | 109.85 | 112.47 | 106.76 | 108.81 | 450,958 | -1.38(-1.25%) |
Mar 03, 2021 | 109.70 | 110.47 | 108.92 | 110.19 | 295,729 | +1.92(+1.78%) |
Mar 02, 2021 | 107.50 | 108.61 | 106.56 | 108.27 | 239,648 | -0.50(-0.46%) |
Mar 01, 2021 | 109.58 | 110.97 | 108.25 | 108.76 | 383,668 | +2.07(+1.94%) |
Feb 26, 2021 | 107.23 | 108.57 | 106.46 | 106.69 | 318,264 | -1.29(-1.19%) |
Feb 25, 2021 | 110.86 | 111.01 | 107.70 | 107.98 | 328,622 | -2.36(-2.14%) |
Feb 24, 2021 | 110.48 | 111.63 | 109.85 | 110.34 | 626,542 | +0.87(+0.80%) |
Feb 23, 2021 | 113.10 | 113.27 | 108.93 | 109.47 | 865,295 | -1.42(-1.28%) |
Feb 22, 2021 | 107.03 | 112.12 | 106.05 | 110.89 | 791,267 | +6.56(+6.29%) |
Feb 19, 2021 | 104.16 | 105.39 | 103.75 | 104.33 | 639,553 | +1.63(+1.59%) |
Feb 18, 2021 | 103.79 | 103.99 | 101.88 | 102.70 | 542,422 | -1.81(-1.73%) |
Feb 17, 2021 | 103.17 | 106.75 | 102.36 | 104.50 | 785,053 | -1.41(-1.33%) |
Feb 16, 2021 | 108.49 | 108.99 | 104.77 | 105.91 | 378,598 | +1.86(+1.79%) |
Feb 12, 2021 | 101.92 | 104.05 | 101.81 | 104.05 | 391,028 | +1.46(+1.42%) |
Feb 11, 2021 | 102.61 | 103.34 | 101.81 | 102.59 | 395,201 | +0.62(+0.61%) |
Feb 10, 2021 | 102.61 | 103.20 | 101.83 | 101.96 | 509,819 | -1.28(-1.24%) |
Feb 09, 2021 | 104.18 | 104.94 | 103.07 | 103.24 | 562,264 | -2.14(-2.03%) |
Feb 08, 2021 | 104.12 | 105.51 | 103.97 | 105.39 | 475,536 | +1.68(+1.62%) |
Feb 05, 2021 | 103.02 | 104.86 | 102.49 | 103.71 | 317,660 | +0.66(+0.65%) |
Feb 04, 2021 | 103.01 | 103.24 | 101.15 | 103.05 | 395,795 | +1.63(+1.61%) |
Feb 03, 2021 | 102.10 | 103.71 | 101.22 | 101.42 | 710,885 | +3.07(+3.12%) |
Feb 02, 2021 | 99.00 | 99.74 | 97.74 | 98.35 | 825,942 | +2.48(+2.59%) |
Feb 01, 2021 | 97.16 | 97.80 | 94.35 | 95.87 | 528,528 | +1.54(+1.63%) |
Jan 29, 2021 | 97.38 | 98.04 | 94.17 | 94.33 | 548,749 | -3.85(-3.92%) |
Jan 28, 2021 | 98.70 | 100.04 | 97.21 | 98.18 | 727,864 | +3.45(+3.65%) |
Jan 27, 2021 | 96.94 | 97.17 | 93.95 | 94.73 | 383,111 | -4.80(-4.83%) |
Jan 26, 2021 | 100.50 | 102.42 | 99.18 | 99.53 | 545,633 | +0.03(+0.03%) |
Jan 25, 2021 | 98.73 | 100.50 | 97.68 | 99.50 | 739,433 | -4.66(-4.48%) |
Jan 22, 2021 | 102.58 | 104.25 | 102.10 | 104.17 | 439,201 | +0.25(+0.24%) |
Jan 21, 2021 | 105.46 | 105.46 | 103.50 | 103.92 | 387,643 | -2.16(-2.04%) |
Jan 20, 2021 | 104.54 | 106.24 | 104.48 | 106.08 | 521,061 | +0.75(+0.72%) |
Jan 19, 2021 | 107.84 | 108.53 | 104.36 | 105.33 | 412,861 | -1.97(-1.84%) |
Jan 15, 2021 | 108.31 | 108.59 | 107.16 | 107.30 | 392,741 | -1.70(-1.56%) |
Jan 14, 2021 | 107.84 | 109.76 | 107.34 | 109.00 | 266,571 | +2.34(+2.19%) |
Jan 13, 2021 | 105.33 | 107.66 | 104.98 | 106.66 | 448,977 | -0.39(-0.36%) |
Jan 12, 2021 | 105.62 | 107.55 | 105.34 | 107.04 | 468,957 | +1.72(+1.63%) |
Jan 11, 2021 | 105.24 | 105.88 | 104.84 | 105.33 | 232,923 | -1.43(-1.34%) |
Jan 08, 2021 | 107.33 | 107.95 | 106.34 | 106.76 | 432,751 | -0.56(-0.53%) |
Jan 07, 2021 | 107.43 | 109.46 | 105.47 | 107.32 | 700,631 | -1.71(-1.57%) |
Jan 06, 2021 | 106.10 | 109.74 | 106.03 | 109.03 | 402,453 | +4.35(+4.15%) |
Jan 05, 2021 | 102.69 | 105.23 | 102.47 | 104.68 | 520,287 | +0.17(+0.16%) |
Jan 04, 2021 | 109.76 | 109.93 | 104.06 | 104.51 | 595,102 | -4.61(-4.23%) |
Dec 31, 2020 | 109.13 | 109.13 | 109.13 | 330,663 | -2.00(-1.80%) | |
Dec 30, 2020 | 111.56 | 113.55 | 110.81 | 111.12 | 330,663 | +0.09(+0.08%) |
Dec 29, 2020 | 111.08 | 113.77 | 110.46 | 111.03 | 461,440 | +3.24(+3.01%) |
Dec 28, 2020 | 108.22 | 110.63 | 107.54 | 107.79 | 221,731 | +0.62(+0.58%) |
Dec 24, 2020 | 107.65 | 108.33 | 106.33 | 107.16 | 119,525 | -0.49(-0.45%) |
Dec 23, 2020 | 104.68 | 108.74 | 104.68 | 107.65 | 331,494 | +4.26(+4.12%) |
Dec 22, 2020 | 103.99 | 103.99 | 102.11 | 103.39 | 350,317 | +0.02(+0.02%) |
Dec 21, 2020 | 104.54 | 105.93 | 101.92 | 103.37 | 513,861 | -4.80(-4.44%) |
Dec 18, 2020 | 108.03 | 109.37 | 107.59 | 108.18 | 392,943 | +0.37(+0.34%) |
Dec 17, 2020 | 107.06 | 109.48 | 106.09 | 107.81 | 324,976 | +2.32(+2.20%) |
Dec 16, 2020 | 107.26 | 107.81 | 105.37 | 105.49 | 760,698 | +0.46(+0.44%) |
Dec 15, 2020 | 105.72 | 106.78 | 104.52 | 105.03 | 511,256 | -0.44(-0.41%) |
Dec 14, 2020 | 110.45 | 110.46 | 104.74 | 105.47 | 435,113 | -0.61(-0.58%) |
Dec 11, 2020 | 110.07 | 110.09 | 105.91 | 106.08 | 918,110 | -6.14(-5.47%) |
Dec 10, 2020 | 111.54 | 112.73 | 111.54 | 112.22 | 740,753 | -1.72(-1.51%) |
Dec 09, 2020 | 113.95 | 114.07 | 112.76 | 113.94 | 562,139 | +0.55(+0.48%) |
Dec 08, 2020 | 114.29 | 114.70 | 112.69 | 113.39 | 886,109 | -3.33(-2.86%) |
Dec 07, 2020 | 112.98 | 117.25 | 112.98 | 116.73 | 817,337 | +1.32(+1.14%) |
Dec 04, 2020 | 114.18 | 116.40 | 112.74 | 115.41 | 1,103,647 | +6.67(+6.13%) |
Dec 03, 2020 | 106.81 | 110.67 | 106.81 | 108.74 | 589,822 | +2.97(+2.81%) |
Dec 02, 2020 | 105.10 | 106.95 | 104.72 | 105.77 | 387,601 | +0.73(+0.70%) |
Dec 01, 2020 | 105.34 | 106.84 | 104.81 | 105.04 | 450,510 | +2.07(+2.01%) |
Nov 30, 2020 | 103.36 | 104.25 | 102.24 | 102.97 | 544,664 | -0.10(-0.10%) |
Nov 27, 2020 | 103.99 | 104.68 | 102.59 | 103.07 | 216,879 | -1.50(-1.43%) |
Nov 25, 2020 | 105.03 | 105.03 | 103.33 | 104.56 | 824,888 | -0.55(-0.52%) |
Nov 24, 2020 | 105.52 | 105.67 | 104.07 | 105.11 | 548,246 | +0.31(+0.29%) |
Nov 23, 2020 | 105.80 | 105.87 | 103.33 | 104.80 | 277,686 | -0.08(-0.08%) |
Nov 20, 2020 | 103.78 | 105.28 | 103.78 | 104.88 | 451,597 | +1.15(+1.11%) |
Nov 19, 2020 | 103.21 | 104.11 | 102.37 | 103.73 | 322,149 | +0.66(+0.64%) |
Nov 18, 2020 | 104.70 | 105.23 | 103.07 | 103.07 | 409,482 | -0.49(-0.47%) |
Nov 17, 2020 | 103.46 | 104.15 | 101.84 | 103.55 | 298,842 | -1.00(-0.96%) |
Nov 16, 2020 | 106.00 | 106.14 | 102.70 | 104.55 | 873,930 | +2.50(+2.45%) |
Nov 13, 2020 | 106.10 | 106.10 | 101.62 | 102.05 | 750,613 | -3.80(-3.59%) |
Nov 12, 2020 | 104.57 | 106.36 | 104.19 | 105.85 | 1,198,482 | -0.44(-0.41%) |
Nov 11, 2020 | 106.06 | 107.15 | 103.40 | 106.29 | 854,241 | -1.53(-1.42%) |
Nov 10, 2020 | 101.24 | 108.80 | 100.09 | 107.82 | 1,301,774 | +4.17(+4.02%) |
Nov 09, 2020 | 97.46 | 103.99 | 96.91 | 103.65 | 1,667,421 | +16.33(+18.70%) |
Nov 06, 2020 | 86.88 | 87.44 | 86.24 | 87.32 | 426,200 | +0.95(+1.10%) |
Nov 05, 2020 | 86.33 | 87.43 | 85.52 | 86.37 | 860,145 | -0.09(-0.10%) |
Nov 04, 2020 | 86.89 | 87.77 | 85.93 | 86.46 | 589,929 | +1.68(+1.98%) |
Nov 03, 2020 | 83.04 | 85.27 | 82.80 | 84.78 | 501,318 | +2.91(+3.55%) |
Nov 02, 2020 | 83.10 | 83.55 | 80.46 | 81.87 | 453,967 | +1.90(+2.37%) |
Oct 30, 2020 | 81.21 | 81.65 | 79.40 | 79.98 | 262,331 | -1.08(-1.33%) |
Oct 29, 2020 | 79.27 | 81.56 | 78.63 | 81.06 | 444,090 | +1.75(+2.20%) |
Oct 28, 2020 | 79.09 | 79.95 | 78.63 | 79.31 | 432,911 | -3.10(-3.76%) |
Oct 27, 2020 | 85.51 | 85.51 | 82.15 | 82.41 | 479,160 | -3.51(-4.09%) |
Oct 26, 2020 | 87.89 | 88.12 | 85.27 | 85.92 | 474,269 | -3.14(-3.52%) |
Oct 23, 2020 | 88.66 | 89.83 | 87.87 | 89.05 | 512,368 | +1.49(+1.70%) |
Oct 22, 2020 | 86.30 | 88.83 | 86.12 | 87.57 | 640,083 | +4.06(+4.86%) |
Oct 21, 2020 | 84.35 | 84.44 | 82.85 | 83.51 | 526,734 | -0.87(-1.03%) |
Oct 20, 2020 | 86.31 | 87.13 | 84.27 | 84.38 | 513,544 | +1.10(+1.32%) |
Oct 19, 2020 | 83.35 | 85.18 | 83.10 | 83.28 | 307,558 | +0.97(+1.18%) |
Oct 16, 2020 | 82.15 | 82.95 | 81.70 | 82.31 | 265,254 | -0.70(-0.85%) |
Oct 15, 2020 | 82.08 | 83.42 | 81.62 | 83.01 | 289,001 | -2.50(-2.92%) |
Oct 14, 2020 | 85.14 | 86.92 | 85.14 | 85.51 | 235,875 | +0.49(+0.57%) |
Oct 13, 2020 | 84.39 | 85.41 | 84.01 | 85.03 | 243,252 | -1.33(-1.54%) |
Oct 12, 2020 | 86.61 | 87.29 | 86.23 | 86.36 | 117,541 | +0.29(+0.33%) |
Oct 09, 2020 | 87.22 | 87.73 | 85.83 | 86.07 | 272,409 | -1.84(-2.09%) |
Oct 08, 2020 | 88.47 | 89.14 | 87.58 | 87.90 | 283,264 | +1.22(+1.41%) |
Oct 07, 2020 | 87.11 | 87.58 | 86.17 | 86.68 | 459,603 | +1.87(+2.20%) |
Oct 06, 2020 | 84.82 | 86.28 | 84.07 | 84.82 | 542,702 | +3.20(+3.93%) |
Oct 05, 2020 | 82.38 | 82.78 | 81.19 | 81.61 | 281,602 | +0.65(+0.81%) |
Oct 02, 2020 | 80.02 | 81.78 | 79.82 | 80.96 | 379,237 | -0.40(-0.49%) |
Oct 01, 2020 | 81.37 | 82.23 | 80.79 | 81.36 | 390,414 | +0.23(+0.28%) |
Sep 30, 2020 | 79.80 | 82.72 | 79.71 | 81.13 | 861,749 | +1.23(+1.54%) |
Sep 29, 2020 | 80.08 | 80.36 | 79.31 | 79.90 | 667,215 | -0.88(-1.09%) |
Sep 28, 2020 | 82.08 | 82.19 | 80.57 | 80.78 | 1,004,150 | -0.30(-0.37%) |
Sep 25, 2020 | 79.19 | 81.69 | 78.81 | 81.08 | 1,031,992 | +0.27(+0.33%) |
Sep 24, 2020 | 79.46 | 80.99 | 79.37 | 80.81 | 903,873 | +1.00(+1.26%) |
Sep 23, 2020 | 79.98 | 80.87 | 79.04 | 79.81 | 677,841 | +0.80(+1.02%) |
Sep 22, 2020 | 76.49 | 79.18 | 76.49 | 79.00 | 641,044 | -1.30(-1.62%) |
Sep 21, 2020 | 80.70 | 81.07 | 79.18 | 80.30 | 1,161,588 | -4.39(-5.18%) |
Sep 18, 2020 | 84.18 | 85.08 | 84.11 | 84.69 | 586,945 | -2.32(-2.67%) |
Sep 17, 2020 | 87.39 | 88.38 | 86.68 | 87.01 | 768,739 | +0.20(+0.23%) |
Sep 16, 2020 | 84.83 | 87.71 | 84.58 | 86.81 | 917,693 | +1.65(+1.93%) |
Sep 15, 2020 | 86.39 | 86.39 | 84.85 | 85.17 | 510,167 | -1.13(-1.31%) |
Sep 14, 2020 | 84.55 | 86.66 | 84.34 | 86.30 | 711,681 | +2.57(+3.07%) |
Sep 11, 2020 | 83.11 | 84.11 | 82.85 | 83.73 | 528,996 | -0.91(-1.08%) |
Sep 10, 2020 | 83.69 | 85.24 | 83.60 | 84.64 | 707,314 | +2.62(+3.19%) |
Sep 09, 2020 | 81.36 | 82.63 | 81.02 | 82.02 | 372,525 | +0.84(+1.04%) |
Sep 08, 2020 | 78.93 | 81.93 | 78.75 | 81.18 | 1,031,554 | -1.39(-1.68%) |
Sep 04, 2020 | 81.28 | 82.90 | 81.23 | 82.57 | 784,173 | +2.44(+3.05%) |
Sep 03, 2020 | 81.62 | 82.82 | 77.44 | 80.12 | 769,507 | +0.68(+0.86%) |
Sep 02, 2020 | 81.12 | 81.31 | 77.68 | 79.44 | 596,392 | -1.67(-2.06%) |
Sep 01, 2020 | 78.81 | 81.91 | 78.81 | 81.11 | 638,945 | +0.83(+1.04%) |
Aug 31, 2020 | 84.91 | 84.91 | 80.10 | 80.27 | 548,660 | -5.06(-5.93%) |
Aug 28, 2020 | 86.03 | 87.35 | 84.46 | 85.33 | 710,401 | -0.40(-0.46%) |
Aug 27, 2020 | 85.66 | 86.09 | 84.83 | 85.73 | 613,115 | +2.00(+2.39%) |
Aug 26, 2020 | 82.92 | 84.37 | 82.92 | 83.73 | 437,383 | +0.49(+0.58%) |
Aug 25, 2020 | 83.77 | 84.28 | 82.47 | 83.24 | 466,169 | +0.96(+1.17%) |
Aug 24, 2020 | 80.09 | 82.71 | 79.58 | 82.28 | 704,824 | +3.59(+4.56%) |
Aug 21, 2020 | 76.66 | 78.73 | 76.53 | 78.69 | 228,368 | +1.64(+2.12%) |
Aug 20, 2020 | 75.48 | 77.24 | 74.36 | 77.05 | 275,523 | -0.08(-0.10%) |
Aug 19, 2020 | 78.01 | 78.91 | 76.99 | 77.13 | 146,963 | -0.18(-0.23%) |
Aug 18, 2020 | 76.85 | 77.60 | 76.01 | 77.31 | 348,770 | +2.18(+2.91%) |
Aug 17, 2020 | 73.48 | 75.35 | 73.30 | 75.12 | 578,788 | -1.85(-2.40%) |
Aug 14, 2020 | 76.24 | 77.70 | 76.03 | 76.97 | 323,001 | -1.02(-1.31%) |
Aug 13, 2020 | 81.11 | 81.11 | 77.96 | 77.99 | 392,275 | -3.70(-4.53%) |
Aug 12, 2020 | 82.37 | 82.46 | 80.83 | 81.69 | 261,753 | +0.54(+0.66%) |
Aug 11, 2020 | 82.17 | 82.30 | 80.82 | 81.16 | 635,975 | +3.05(+3.90%) |
Aug 10, 2020 | 77.95 | 78.67 | 77.74 | 78.11 | 227,024 | +1.47(+1.92%) |
Aug 07, 2020 | 76.85 | 77.16 | 76.27 | 76.64 | 146,534 | -0.63(-0.82%) |
Aug 06, 2020 | 76.80 | 77.37 | 76.05 | 77.28 | 254,382 | +0.22(+0.28%) |
Aug 05, 2020 | 77.55 | 77.70 | 76.47 | 77.06 | 268,649 | +2.26(+3.02%) |
Aug 04, 2020 | 75.02 | 75.10 | 73.86 | 74.80 | 482,475 | +0.63(+0.84%) |
Aug 03, 2020 | 74.42 | 74.52 | 73.63 | 74.17 | 512,102 | -0.25(-0.33%) |
Jul 31, 2020 | 74.20 | 74.66 | 73.92 | 74.42 | 576,867 | -0.99(-1.32%) |
Jul 30, 2020 | 73.84 | 75.65 | 73.62 | 75.41 | 701,212 | +0.00(+0.00%) |
Jul 29, 2020 | 74.50 | 75.61 | 74.20 | 75.41 | 962,735 | -0.98(-1.29%) |
Jul 28, 2020 | 73.57 | 76.67 | 73.43 | 76.39 | 1,706,451 | +3.96(+5.47%) |
Jul 27, 2020 | 69.19 | 72.49 | 69.19 | 72.43 | 1,131,938 | -0.56(-0.76%) |
Jul 24, 2020 | 70.92 | 73.10 | 70.83 | 72.99 | 1,221,661 | -0.48(-0.65%) |
Jul 23, 2020 | 71.11 | 73.77 | 71.11 | 73.47 | 660,007 | +1.78(+2.48%) |
Jul 22, 2020 | 69.55 | 71.82 | 69.38 | 71.69 | 351,957 | +0.38(+0.53%) |
Jul 21, 2020 | 70.43 | 71.85 | 70.42 | 71.31 | 535,641 | +0.16(+0.22%) |
Jul 20, 2020 | 69.46 | 71.19 | 69.18 | 71.15 | 465,509 | +0.70(+1.00%) |
Jul 17, 2020 | 69.52 | 70.58 | 69.46 | 70.45 | 298,310 | -0.74(-1.05%) |
Jul 16, 2020 | 71.38 | 71.39 | 70.51 | 71.19 | 406,670 | -1.88(-2.57%) |
Jul 15, 2020 | 73.04 | 73.57 | 71.79 | 73.07 | 516,980 | +5.67(+8.41%) |
Jul 14, 2020 | 66.11 | 67.44 | 66.05 | 67.40 | 270,641 | +1.26(+1.91%) |
Jul 13, 2020 | 66.87 | 67.89 | 65.58 | 66.14 | 289,162 | +0.30(+0.45%) |
Jul 10, 2020 | 63.88 | 65.96 | 63.75 | 65.85 | 198,739 | +2.28(+3.59%) |
Jul 09, 2020 | 65.37 | 65.49 | 63.36 | 63.56 | 771,082 | -2.13(-3.25%) |
Jul 08, 2020 | 64.90 | 65.95 | 64.42 | 65.70 | 268,954 | -0.71(-1.08%) |
Jul 07, 2020 | 68.49 | 68.49 | 66.30 | 66.41 | 518,528 | -1.62(-2.38%) |
Jul 06, 2020 | 68.66 | 68.71 | 67.18 | 68.03 | 378,152 | +1.83(+2.76%) |
Jul 02, 2020 | 68.15 | 68.29 | 66.13 | 66.20 | 288,433 | +1.25(+1.92%) |
Jul 01, 2020 | 65.65 | 66.26 | 64.66 | 64.95 | 267,691 | -0.87(-1.33%) |
Jun 30, 2020 | 66.13 | 66.40 | 65.24 | 65.83 | 329,079 | -1.22(-1.82%) |
Jun 29, 2020 | 66.01 | 67.60 | 65.48 | 67.05 | 293,141 | +2.25(+3.48%) |
Jun 26, 2020 | 65.51 | 65.73 | 63.41 | 64.79 | 237,035 | -1.79(-2.68%) |
Jun 25, 2020 | 65.49 | 66.94 | 64.79 | 66.58 | 310,073 | +0.53(+0.80%) |
Jun 24, 2020 | 69.14 | 69.14 | 65.98 | 66.05 | 559,990 | -4.77(-6.74%) |
Jun 23, 2020 | 69.93 | 71.43 | 69.93 | 70.83 | 329,831 | +1.24(+1.78%) |
Jun 22, 2020 | 70.40 | 70.59 | 69.36 | 69.59 | 283,653 | -0.83(-1.18%) |
Jun 19, 2020 | 71.71 | 72.93 | 69.36 | 70.42 | 598,434 | -0.83(-1.17%) |
Jun 18, 2020 | 70.57 | 72.20 | 70.23 | 71.25 | 509,132 | +1.44(+2.06%) |
Jun 17, 2020 | 70.68 | 70.68 | 69.03 | 69.82 | 634,961 | +0.04(+0.06%) |
Jun 16, 2020 | 72.02 | 72.56 | 69.19 | 69.78 | 603,778 | -0.48(-0.68%) |
Jun 15, 2020 | 68.12 | 70.60 | 67.96 | 70.25 | 927,235 | -0.16(-0.23%) |
Jun 12, 2020 | 71.54 | 72.52 | 69.22 | 70.41 | 697,300 | +0.09(+0.13%) |
Jun 11, 2020 | 69.63 | 71.72 | 69.19 | 70.32 | 951,965 | -4.58(-6.12%) |
Jun 10, 2020 | 76.36 | 76.51 | 74.72 | 74.91 | 567,439 | -2.11(-2.74%) |
Jun 09, 2020 | 76.25 | 77.99 | 75.90 | 77.02 | 516,945 | -3.33(-4.15%) |
Jun 08, 2020 | 79.48 | 80.44 | 79.02 | 80.35 | 606,745 | +1.25(+1.58%) |
Jun 05, 2020 | 81.36 | 81.47 | 78.53 | 79.10 | 2,501,271 | -0.81(-1.02%) |
Jun 04, 2020 | 79.37 | 81.30 | 78.91 | 79.92 | 1,118,237 | +1.00(+1.27%) |
Jun 03, 2020 | 77.40 | 79.63 | 77.23 | 78.91 | 811,570 | +3.83(+5.10%) |
Jun 02, 2020 | 74.55 | 75.10 | 74.01 | 75.08 | 722,429 | +2.16(+2.97%) |
Jun 01, 2020 | 72.09 | 73.68 | 72.03 | 72.92 | 715,512 | +1.71(+2.40%) |
May 29, 2020 | 68.96 | 71.25 | 68.74 | 71.21 | 932,219 | +0.75(+1.07%) |
May 28, 2020 | 69.28 | 71.41 | 68.82 | 70.46 | 1,155,561 | +0.25(+0.35%) |
May 27, 2020 | 71.23 | 71.82 | 68.38 | 70.21 | 1,171,588 | +0.23(+0.33%) |
May 26, 2020 | 70.30 | 71.12 | 69.57 | 69.98 | 1,150,958 | +6.78(+10.72%) |
May 22, 2020 | 63.93 | 64.24 | 62.31 | 63.21 | 898,055 | -0.41(-0.64%) |
May 21, 2020 | 63.01 | 64.44 | 62.67 | 63.61 | 734,412 | +3.02(+4.98%) |
May 20, 2020 | 59.66 | 60.94 | 59.50 | 60.60 | 488,355 | +1.31(+2.21%) |
May 19, 2020 | 58.42 | 59.78 | 58.20 | 59.29 | 1,310,799 | +1.53(+2.65%) |
May 18, 2020 | 56.72 | 57.83 | 55.19 | 57.76 | 1,307,954 | +8.39(+17.01%) |
May 15, 2020 | 49.61 | 50.16 | 49.02 | 49.36 | 813,601 | -0.16(-0.32%) |
May 14, 2020 | 49.61 | 50.60 | 48.23 | 49.52 | 1,369,367 | -2.36(-4.55%) |
May 13, 2020 | 54.31 | 54.31 | 50.78 | 51.88 | 1,018,187 | -2.93(-5.34%) |
May 12, 2020 | 55.10 | 55.85 | 54.40 | 54.81 | 923,479 | +0.66(+1.23%) |
May 11, 2020 | 54.38 | 54.38 | 52.81 | 54.15 | 827,564 | -3.64(-6.30%) |
May 08, 2020 | 57.60 | 58.05 | 56.79 | 57.79 | 338,723 | +1.86(+3.32%) |
May 07, 2020 | 57.02 | 57.22 | 55.59 | 55.93 | 475,553 | -0.11(-0.19%) |
May 06, 2020 | 56.83 | 57.18 | 56.00 | 56.04 | 336,072 | -1.13(-1.98%) |
May 05, 2020 | 56.86 | 57.59 | 56.57 | 57.17 | 413,974 | +0.29(+0.51%) |
May 04, 2020 | 54.83 | 56.94 | 54.06 | 56.89 | 520,106 | -0.92(-1.60%) |