Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 100.71 | 105.61 | 97.34 | 104.25 | 1,269,178 | -4.20(-3.87%) |
Apr 29, 2021 | 108.08 | 109.95 | 107.85 | 108.44 | 600,817 | +0.67(+0.62%) |
Apr 28, 2021 | 108.00 | 109.15 | 107.41 | 107.77 | 382,001 | -0.64(-0.59%) |
Apr 27, 2021 | 106.91 | 109.31 | 105.78 | 108.41 | 487,374 | +1.70(+1.59%) |
Apr 26, 2021 | 109.02 | 109.24 | 106.68 | 106.71 | 491,744 | -1.82(-1.67%) |
Apr 23, 2021 | 107.86 | 108.76 | 106.00 | 108.53 | 555,899 | +1.53(+1.43%) |
Apr 22, 2021 | 105.74 | 107.43 | 104.71 | 107.00 | 421,846 | +1.03(+0.97%) |
Apr 21, 2021 | 104.45 | 107.37 | 104.00 | 105.97 | 597,930 | +1.94(+1.87%) |
Apr 20, 2021 | 105.89 | 105.89 | 102.80 | 104.03 | 521,904 | -2.11(-1.99%) |
Apr 19, 2021 | 105.87 | 106.47 | 104.09 | 106.14 | 536,256 | +0.22(+0.21%) |
Apr 16, 2021 | 104.58 | 106.31 | 101.66 | 105.92 | 513,757 | +1.96(+1.89%) |
Apr 15, 2021 | 103.45 | 104.40 | 101.97 | 103.96 | 601,496 | +0.80(+0.78%) |
Apr 14, 2021 | 101.93 | 104.14 | 101.30 | 103.16 | 509,726 | +1.39(+1.36%) |
Apr 13, 2021 | 101.75 | 102.29 | 100.04 | 101.77 | 388,593 | -0.32(-0.31%) |
Apr 12, 2021 | 102.74 | 103.22 | 100.44 | 102.08 | 446,056 | -0.96(-0.93%) |
Apr 09, 2021 | 101.41 | 103.07 | 100.62 | 103.04 | 289,138 | +1.95(+1.93%) |
Apr 08, 2021 | 101.98 | 101.98 | 99.46 | 101.09 | 297,156 | -0.56(-0.55%) |
Apr 07, 2021 | 103.13 | 103.19 | 100.84 | 101.64 | 434,984 | -1.26(-1.23%) |
Apr 06, 2021 | 103.56 | 103.68 | 102.09 | 102.91 | 434,409 | +0.08(+0.07%) |
Apr 05, 2021 | 100.95 | 103.08 | 98.97 | 102.83 | 366,899 | +2.87(+2.87%) |
Apr 01, 2021 | 100.92 | 101.50 | 99.23 | 99.96 | 455,302 | -1.05(-1.04%) |
Mar 31, 2021 | 102.72 | 103.17 | 100.95 | 101.01 | 443,659 | -1.57(-1.53%) |
Mar 30, 2021 | 100.92 | 102.88 | 100.15 | 102.58 | 370,953 | +1.75(+1.74%) |
Mar 29, 2021 | 103.75 | 105.03 | 100.42 | 100.83 | 304,121 | -3.27(-3.14%) |
Mar 26, 2021 | 101.87 | 104.23 | 101.31 | 104.10 | 210,396 | +2.79(+2.76%) |
Mar 25, 2021 | 97.61 | 101.71 | 97.07 | 101.31 | 196,396 | +2.67(+2.70%) |
Mar 24, 2021 | 100.91 | 103.27 | 98.51 | 98.64 | 185,340 | -2.30(-2.28%) |
Mar 23, 2021 | 103.35 | 104.23 | 100.54 | 100.95 | 405,539 | -3.03(-2.92%) |
Mar 22, 2021 | 104.58 | 107.49 | 103.16 | 103.98 | 384,154 | +1.33(+1.29%) |
Mar 19, 2021 | 100.06 | 103.49 | 98.86 | 102.65 | 974,706 | +1.26(+1.24%) |
Mar 18, 2021 | 100.17 | 102.43 | 100.17 | 101.39 | 251,795 | +1.60(+1.60%) |
Mar 17, 2021 | 99.09 | 100.09 | 98.29 | 99.79 | 355,911 | +0.43(+0.43%) |
Mar 16, 2021 | 102.10 | 102.10 | 99.16 | 99.36 | 332,584 | -2.92(-2.85%) |
Mar 15, 2021 | 100.63 | 103.24 | 99.64 | 102.28 | 398,533 | +1.98(+1.97%) |
Mar 12, 2021 | 99.56 | 100.51 | 99.22 | 100.30 | 349,790 | +1.21(+1.23%) |
Mar 11, 2021 | 99.76 | 100.17 | 98.56 | 99.08 | 484,845 | +0.10(+0.10%) |
Mar 10, 2021 | 99.63 | 99.71 | 97.71 | 98.99 | 243,752 | +0.43(+0.44%) |
Mar 09, 2021 | 99.32 | 99.96 | 98.16 | 98.56 | 309,408 | -0.32(-0.32%) |
Mar 08, 2021 | 97.28 | 99.73 | 97.11 | 98.87 | 335,636 | +1.40(+1.43%) |
Mar 05, 2021 | 95.64 | 97.99 | 93.58 | 97.47 | 477,326 | +3.52(+3.75%) |
Mar 04, 2021 | 98.17 | 98.89 | 92.99 | 93.95 | 484,738 | -3.62(-3.71%) |
Mar 03, 2021 | 100.34 | 100.76 | 97.58 | 97.58 | 366,262 | -0.21(-0.21%) |
Mar 02, 2021 | 99.87 | 100.16 | 95.81 | 97.79 | 557,405 | -2.53(-2.52%) |
Mar 01, 2021 | 99.68 | 101.12 | 99.57 | 100.32 | 299,769 | +2.00(+2.04%) |
Feb 26, 2021 | 100.16 | 101.02 | 97.88 | 98.31 | 241,860 | -2.11(-2.10%) |
Feb 25, 2021 | 101.48 | 102.77 | 100.06 | 100.42 | 326,445 | -0.59(-0.59%) |
Feb 24, 2021 | 99.01 | 101.36 | 99.01 | 101.01 | 452,650 | +1.27(+1.27%) |
Feb 23, 2021 | 97.32 | 99.92 | 96.21 | 99.74 | 276,212 | +0.87(+0.88%) |
Feb 22, 2021 | 97.76 | 100.56 | 97.31 | 98.88 | 364,396 | +0.26(+0.26%) |
Feb 19, 2021 | 97.79 | 98.90 | 96.60 | 98.62 | 320,174 | +0.57(+0.58%) |
Feb 18, 2021 | 96.17 | 98.06 | 94.62 | 98.05 | 367,187 | +1.58(+1.64%) |
Feb 17, 2021 | 94.27 | 96.54 | 93.94 | 96.46 | 390,278 | +0.51(+0.53%) |
Feb 16, 2021 | 96.88 | 98.13 | 95.83 | 95.96 | 241,265 | -1.08(-1.11%) |
Feb 12, 2021 | 97.33 | 97.98 | 95.23 | 97.04 | 367,770 | -0.72(-0.74%) |
Feb 11, 2021 | 97.27 | 99.21 | 96.09 | 97.76 | 335,762 | +0.76(+0.79%) |
Feb 10, 2021 | 97.59 | 98.05 | 96.52 | 97.00 | 368,742 | -1.02(-1.04%) |
Feb 09, 2021 | 98.14 | 99.34 | 96.69 | 98.02 | 344,583 | +0.14(+0.15%) |
Feb 08, 2021 | 100.37 | 102.83 | 96.99 | 97.88 | 674,811 | -5.04(-4.89%) |
Feb 05, 2021 | 95.46 | 107.03 | 94.98 | 102.91 | 1,495,510 | +13.49(+15.08%) |
Feb 04, 2021 | 86.23 | 90.55 | 86.01 | 89.42 | 882,864 | +3.58(+4.17%) |
Feb 03, 2021 | 86.90 | 87.20 | 85.53 | 85.85 | 451,330 | -0.94(-1.09%) |
Feb 02, 2021 | 87.60 | 88.27 | 86.44 | 86.79 | 370,893 | +0.03(+0.03%) |
Feb 01, 2021 | 84.00 | 86.96 | 83.13 | 86.76 | 362,030 | +3.34(+4.00%) |
Jan 29, 2021 | 84.75 | 85.40 | 81.86 | 83.42 | 318,811 | -0.08(-0.09%) |
Jan 28, 2021 | 84.63 | 85.04 | 81.34 | 83.50 | 365,879 | -0.72(-0.86%) |
Jan 27, 2021 | 83.71 | 85.89 | 82.46 | 84.23 | 372,738 | -0.80(-0.94%) |
Jan 26, 2021 | 87.69 | 87.99 | 84.71 | 85.03 | 236,236 | -2.25(-2.58%) |
Jan 25, 2021 | 87.96 | 89.34 | 86.64 | 87.28 | 213,282 | -0.73(-0.82%) |
Jan 22, 2021 | 87.00 | 88.03 | 86.12 | 88.00 | 177,804 | +0.59(+0.68%) |
Jan 21, 2021 | 88.70 | 89.04 | 87.36 | 87.41 | 171,606 | -0.75(-0.85%) |
Jan 20, 2021 | 87.80 | 88.80 | 87.77 | 88.16 | 180,000 | +0.97(+1.11%) |
Jan 19, 2021 | 89.36 | 89.65 | 87.12 | 87.19 | 188,711 | -1.33(-1.50%) |
Jan 15, 2021 | 89.12 | 89.61 | 87.99 | 88.52 | 196,465 | -1.23(-1.37%) |
Jan 14, 2021 | 89.30 | 90.47 | 89.19 | 89.75 | 220,936 | +0.67(+0.75%) |
Jan 13, 2021 | 88.91 | 90.46 | 88.45 | 89.08 | 253,192 | +0.37(+0.42%) |
Jan 12, 2021 | 86.79 | 89.12 | 86.32 | 88.71 | 440,804 | +2.94(+3.43%) |
Jan 11, 2021 | 84.27 | 86.12 | 83.95 | 85.77 | 376,491 | +1.13(+1.33%) |
Jan 08, 2021 | 85.05 | 85.83 | 83.59 | 84.65 | 191,748 | -0.65(-0.76%) |
Jan 07, 2021 | 85.63 | 86.15 | 84.08 | 85.29 | 233,630 | +0.68(+0.80%) |
Jan 06, 2021 | 82.01 | 84.96 | 81.93 | 84.62 | 359,329 | +3.41(+4.19%) |
Jan 05, 2021 | 80.36 | 82.28 | 80.31 | 81.21 | 383,313 | +0.22(+0.27%) |
Jan 04, 2021 | 83.59 | 83.92 | 80.34 | 80.99 | 400,941 | -2.36(-2.83%) |
Dec 31, 2020 | 83.35 | 83.35 | 83.35 | 133,442 | -1.01(-1.20%) | |
Dec 30, 2020 | 83.95 | 85.25 | 83.37 | 84.36 | 133,442 | +0.66(+0.79%) |
Dec 29, 2020 | 84.28 | 85.16 | 82.13 | 83.70 | 181,396 | -0.30(-0.35%) |
Dec 28, 2020 | 86.51 | 86.51 | 82.99 | 84.00 | 251,781 | -1.99(-2.32%) |
Dec 24, 2020 | 86.79 | 86.79 | 85.09 | 85.99 | 120,877 | -0.31(-0.36%) |
Dec 23, 2020 | 85.09 | 86.64 | 85.06 | 86.30 | 179,459 | +1.49(+1.75%) |
Dec 22, 2020 | 84.49 | 84.92 | 82.41 | 84.82 | 300,162 | +0.33(+0.40%) |
Dec 21, 2020 | 83.32 | 85.05 | 82.37 | 84.48 | 293,732 | +0.28(+0.33%) |
Dec 18, 2020 | 82.11 | 84.43 | 81.13 | 84.21 | 581,325 | +2.30(+2.81%) |
Dec 17, 2020 | 83.45 | 83.78 | 81.61 | 81.91 | 330,698 | -0.83(-1.00%) |
Dec 16, 2020 | 81.76 | 83.19 | 81.69 | 82.74 | 213,485 | +0.62(+0.76%) |
Dec 15, 2020 | 80.12 | 82.31 | 79.70 | 82.12 | 340,167 | +2.29(+2.87%) |
Dec 14, 2020 | 80.48 | 80.72 | 78.99 | 79.83 | 339,858 | +0.51(+0.64%) |
Dec 11, 2020 | 79.69 | 81.22 | 78.99 | 79.32 | 254,021 | -1.02(-1.27%) |
Dec 10, 2020 | 80.55 | 81.05 | 79.30 | 80.34 | 441,898 | -0.29(-0.35%) |
Dec 09, 2020 | 82.29 | 83.78 | 79.68 | 80.63 | 459,950 | -3.19(-3.80%) |
Dec 08, 2020 | 82.44 | 84.13 | 81.89 | 83.82 | 435,362 | +0.60(+0.72%) |
Dec 07, 2020 | 83.15 | 83.42 | 82.24 | 83.21 | 230,419 | +0.23(+0.28%) |
Dec 04, 2020 | 81.04 | 82.99 | 80.62 | 82.99 | 264,925 | +2.16(+2.67%) |
Dec 03, 2020 | 79.50 | 81.20 | 79.14 | 80.83 | 321,694 | +1.04(+1.30%) |
Dec 02, 2020 | 79.66 | 80.30 | 78.70 | 79.79 | 290,963 | +0.44(+0.55%) |
Dec 01, 2020 | 78.99 | 79.72 | 78.44 | 79.35 | 271,927 | +1.20(+1.54%) |
Nov 30, 2020 | 80.76 | 80.89 | 77.99 | 78.15 | 350,058 | -2.60(-3.22%) |
Nov 27, 2020 | 80.66 | 81.12 | 80.12 | 80.75 | 113,539 | +0.13(+0.17%) |
Nov 25, 2020 | 81.93 | 82.08 | 80.37 | 80.62 | 249,094 | -1.17(-1.43%) |
Nov 24, 2020 | 82.53 | 82.73 | 81.46 | 81.79 | 341,012 | +0.47(+0.57%) |
Nov 23, 2020 | 80.72 | 81.89 | 79.01 | 81.33 | 309,140 | +0.94(+1.17%) |
Nov 20, 2020 | 80.11 | 80.55 | 78.47 | 80.38 | 678,719 | +0.36(+0.45%) |
Nov 19, 2020 | 78.25 | 80.30 | 77.38 | 80.02 | 302,284 | +1.07(+1.35%) |
Nov 18, 2020 | 79.58 | 80.53 | 78.74 | 78.95 | 247,587 | -0.22(-0.28%) |
Nov 17, 2020 | 76.50 | 81.08 | 75.66 | 79.17 | 792,380 | +2.39(+3.12%) |
Nov 16, 2020 | 76.50 | 76.87 | 74.93 | 76.78 | 393,634 | +2.05(+2.74%) |
Nov 13, 2020 | 74.23 | 75.14 | 73.63 | 74.72 | 433,504 | +0.78(+1.06%) |
Nov 12, 2020 | 76.11 | 76.31 | 73.52 | 73.94 | 340,944 | -2.46(-3.22%) |
Nov 11, 2020 | 77.74 | 77.74 | 75.30 | 76.40 | 410,962 | -1.23(-1.58%) |
Nov 10, 2020 | 76.81 | 77.81 | 75.70 | 77.63 | 432,902 | +1.44(+1.89%) |
Nov 09, 2020 | 81.08 | 81.08 | 76.05 | 76.19 | 514,642 | +1.16(+1.55%) |
Nov 06, 2020 | 76.76 | 76.76 | 74.64 | 75.03 | 292,707 | -1.27(-1.66%) |
Nov 05, 2020 | 76.40 | 76.62 | 75.61 | 76.30 | 228,200 | +0.93(+1.23%) |
Nov 04, 2020 | 75.69 | 77.01 | 74.23 | 75.37 | 358,401 | -0.17(-0.23%) |
Nov 03, 2020 | 72.95 | 75.97 | 71.64 | 75.55 | 692,831 | +4.26(+5.98%) |
Nov 02, 2020 | 71.41 | 73.86 | 70.60 | 71.28 | 813,438 | +0.13(+0.19%) |
Oct 30, 2020 | 77.76 | 80.60 | 69.74 | 71.15 | 1,743,137 | -20.68(-22.52%) |
Oct 29, 2020 | 89.96 | 92.27 | 88.07 | 91.83 | 466,045 | +2.44(+2.73%) |
Oct 28, 2020 | 89.79 | 91.47 | 87.86 | 89.39 | 543,676 | -2.20(-2.41%) |
Oct 27, 2020 | 91.30 | 92.17 | 90.81 | 91.59 | 300,678 | +0.20(+0.22%) |
Oct 26, 2020 | 90.05 | 91.50 | 89.03 | 91.39 | 272,221 | -0.02(-0.02%) |
Oct 23, 2020 | 94.65 | 94.65 | 90.44 | 91.41 | 309,271 | -2.64(-2.81%) |
Oct 22, 2020 | 87.95 | 94.34 | 83.59 | 94.05 | 986,642 | +5.83(+6.61%) |
Oct 21, 2020 | 89.31 | 90.21 | 88.14 | 88.22 | 496,486 | +0.42(+0.48%) |
Oct 20, 2020 | 89.12 | 89.34 | 87.59 | 87.80 | 504,334 | -0.46(-0.52%) |
Oct 19, 2020 | 88.90 | 89.55 | 88.05 | 88.26 | 209,495 | -0.13(-0.15%) |
Oct 16, 2020 | 89.66 | 89.66 | 87.75 | 88.39 | 177,280 | -1.13(-1.26%) |
Oct 15, 2020 | 87.51 | 89.86 | 87.46 | 89.52 | 405,831 | +1.29(+1.46%) |
Oct 14, 2020 | 88.18 | 89.01 | 87.31 | 88.23 | 227,583 | -0.47(-0.53%) |
Oct 13, 2020 | 89.16 | 89.31 | 87.66 | 88.70 | 224,093 | -0.56(-0.63%) |
Oct 12, 2020 | 90.17 | 90.38 | 88.78 | 89.26 | 324,400 | -0.91(-1.01%) |
Oct 09, 2020 | 90.24 | 90.45 | 88.78 | 90.17 | 322,061 | +1.33(+1.49%) |
Oct 08, 2020 | 87.79 | 89.09 | 87.59 | 88.84 | 187,022 | +1.11(+1.26%) |
Oct 07, 2020 | 86.76 | 87.89 | 86.03 | 87.74 | 244,348 | +2.17(+2.53%) |
Oct 06, 2020 | 87.06 | 87.81 | 85.36 | 85.57 | 216,215 | -1.19(-1.37%) |
Oct 05, 2020 | 85.54 | 86.78 | 85.35 | 86.76 | 260,698 | +1.93(+2.27%) |
Oct 02, 2020 | 81.77 | 85.30 | 81.77 | 84.84 | 341,666 | +0.62(+0.74%) |
Oct 01, 2020 | 83.44 | 84.67 | 83.11 | 84.22 | 335,107 | +1.25(+1.51%) |
Sep 30, 2020 | 82.43 | 84.15 | 82.03 | 82.97 | 511,594 | +0.48(+0.58%) |
Sep 29, 2020 | 85.03 | 85.03 | 81.62 | 82.49 | 447,792 | -2.58(-3.04%) |
Sep 28, 2020 | 86.94 | 87.18 | 85.03 | 85.07 | 336,325 | -0.87(-1.01%) |
Sep 25, 2020 | 85.41 | 86.21 | 84.93 | 85.94 | 278,553 | +0.05(+0.06%) |
Sep 24, 2020 | 85.31 | 86.72 | 83.97 | 85.89 | 361,119 | +0.06(+0.07%) |
Sep 23, 2020 | 86.11 | 87.58 | 85.70 | 85.84 | 336,907 | +0.66(+0.77%) |
Sep 22, 2020 | 84.05 | 85.42 | 83.72 | 85.18 | 287,104 | +1.51(+1.80%) |
Sep 21, 2020 | 83.54 | 83.79 | 81.79 | 83.67 | 438,004 | -1.46(-1.71%) |
Sep 18, 2020 | 86.45 | 86.72 | 84.53 | 85.13 | 597,889 | -1.25(-1.45%) |
Sep 17, 2020 | 87.57 | 88.11 | 86.27 | 86.38 | 234,645 | -1.90(-2.15%) |
Sep 16, 2020 | 88.70 | 90.04 | 88.21 | 88.28 | 269,164 | +0.26(+0.29%) |
Sep 15, 2020 | 87.30 | 88.44 | 86.81 | 88.02 | 419,853 | +1.23(+1.42%) |
Sep 14, 2020 | 86.26 | 87.64 | 86.16 | 86.79 | 380,212 | +0.95(+1.11%) |
Sep 11, 2020 | 85.58 | 86.69 | 85.11 | 85.84 | 369,448 | +0.85(+1.00%) |
Sep 10, 2020 | 84.75 | 85.64 | 84.46 | 84.99 | 374,988 | +0.80(+0.95%) |
Sep 09, 2020 | 84.69 | 85.33 | 83.79 | 84.19 | 327,038 | -0.22(-0.26%) |
Sep 08, 2020 | 84.66 | 86.21 | 84.13 | 84.41 | 366,042 | -1.28(-1.49%) |
Sep 04, 2020 | 86.52 | 86.52 | 84.31 | 85.68 | 273,102 | +0.16(+0.19%) |
Sep 03, 2020 | 86.59 | 87.36 | 84.70 | 85.52 | 242,586 | -1.07(-1.23%) |
Sep 02, 2020 | 85.85 | 87.17 | 85.17 | 86.59 | 512,408 | +1.26(+1.48%) |
Sep 01, 2020 | 81.47 | 85.47 | 81.32 | 85.33 | 372,536 | +3.71(+4.55%) |
Aug 31, 2020 | 83.41 | 83.68 | 81.58 | 81.62 | 331,208 | -1.95(-2.33%) |
Aug 28, 2020 | 82.31 | 83.82 | 81.78 | 83.57 | 241,021 | +1.48(+1.80%) |
Aug 27, 2020 | 81.42 | 82.65 | 80.50 | 82.09 | 274,345 | +2.65(+3.34%) |
Aug 26, 2020 | 79.32 | 79.92 | 78.81 | 79.44 | 219,715 | +0.11(+0.14%) |
Aug 25, 2020 | 81.42 | 81.62 | 79.17 | 79.32 | 414,937 | -1.73(-2.13%) |
Aug 24, 2020 | 77.65 | 81.16 | 77.62 | 81.05 | 248,588 | +4.14(+5.38%) |
Aug 21, 2020 | 75.94 | 77.19 | 75.94 | 76.91 | 259,158 | +0.61(+0.80%) |
Aug 20, 2020 | 76.47 | 76.92 | 75.75 | 76.30 | 181,292 | -0.82(-1.06%) |
Aug 19, 2020 | 76.48 | 78.18 | 76.33 | 77.12 | 305,251 | +0.18(+0.24%) |
Aug 18, 2020 | 77.60 | 77.80 | 76.41 | 76.94 | 255,167 | -0.39(-0.51%) |
Aug 17, 2020 | 76.90 | 78.07 | 76.55 | 77.33 | 333,044 | +0.20(+0.26%) |
Aug 14, 2020 | 75.72 | 77.31 | 75.34 | 77.13 | 296,586 | +1.09(+1.43%) |
Aug 13, 2020 | 74.69 | 76.22 | 74.32 | 76.04 | 312,226 | +0.69(+0.91%) |
Aug 12, 2020 | 76.93 | 77.39 | 74.76 | 75.35 | 263,038 | -0.81(-1.06%) |
Aug 11, 2020 | 76.97 | 78.24 | 75.97 | 76.17 | 309,389 | +0.10(+0.14%) |
Aug 10, 2020 | 73.14 | 76.81 | 72.76 | 76.06 | 383,564 | +3.39(+4.66%) |
Aug 07, 2020 | 70.85 | 72.67 | 70.39 | 72.67 | 190,070 | +1.44(+2.02%) |
Aug 06, 2020 | 73.59 | 73.92 | 71.04 | 71.23 | 221,862 | -2.94(-3.96%) |
Aug 05, 2020 | 70.39 | 74.21 | 70.19 | 74.17 | 463,623 | +3.86(+5.49%) |
Aug 04, 2020 | 70.34 | 71.25 | 69.92 | 70.31 | 310,636 | -0.01(-0.01%) |
Aug 03, 2020 | 72.17 | 72.43 | 70.12 | 70.32 | 366,901 | -2.02(-2.80%) |
Jul 31, 2020 | 77.74 | 78.57 | 71.69 | 72.34 | 663,518 | -4.45(-5.80%) |
Jul 30, 2020 | 77.48 | 78.24 | 76.38 | 76.79 | 355,211 | -1.91(-2.42%) |
Jul 29, 2020 | 77.14 | 78.93 | 77.14 | 78.70 | 339,433 | +1.76(+2.28%) |
Jul 28, 2020 | 77.71 | 78.26 | 76.92 | 76.95 | 283,140 | -0.42(-0.54%) |
Jul 27, 2020 | 76.52 | 77.83 | 76.38 | 77.37 | 607,035 | +0.67(+0.87%) |
Jul 24, 2020 | 77.74 | 78.76 | 76.52 | 76.70 | 255,070 | -1.09(-1.40%) |
Jul 23, 2020 | 76.68 | 79.02 | 75.66 | 77.79 | 460,976 | +1.64(+2.15%) |
Jul 22, 2020 | 75.47 | 76.64 | 74.98 | 76.15 | 200,159 | +0.15(+0.20%) |
Jul 21, 2020 | 74.77 | 76.89 | 74.62 | 75.99 | 275,467 | +1.88(+2.54%) |
Jul 20, 2020 | 74.16 | 74.78 | 73.04 | 74.11 | 169,568 | -0.08(-0.10%) |
Jul 17, 2020 | 76.37 | 76.37 | 74.17 | 74.19 | 263,247 | -2.11(-2.76%) |
Jul 16, 2020 | 75.83 | 76.91 | 75.70 | 76.30 | 274,365 | +0.17(+0.23%) |
Jul 15, 2020 | 75.08 | 76.70 | 75.08 | 76.13 | 346,644 | +2.71(+3.69%) |
Jul 14, 2020 | 73.11 | 73.97 | 72.92 | 73.42 | 242,708 | -0.23(-0.31%) |
Jul 13, 2020 | 73.69 | 74.77 | 72.22 | 73.65 | 247,684 | +0.35(+0.48%) |
Jul 10, 2020 | 72.25 | 73.46 | 71.58 | 73.29 | 246,997 | +1.08(+1.49%) |
Jul 09, 2020 | 73.45 | 74.06 | 71.59 | 72.22 | 216,862 | -1.48(-2.01%) |
Jul 08, 2020 | 73.47 | 74.09 | 72.61 | 73.69 | 384,477 | +0.29(+0.39%) |
Jul 07, 2020 | 75.25 | 75.89 | 73.08 | 73.41 | 294,616 | -2.61(-3.44%) |
Jul 06, 2020 | 77.33 | 77.55 | 75.81 | 76.02 | 304,093 | -0.26(-0.34%) |
Jul 02, 2020 | 77.67 | 78.28 | 76.09 | 76.28 | 223,304 | +0.07(+0.09%) |
Jul 01, 2020 | 77.21 | 78.16 | 76.19 | 76.21 | 258,614 | -0.65(-0.84%) |
Jun 30, 2020 | 76.30 | 77.37 | 75.35 | 76.86 | 363,836 | +0.69(+0.90%) |
Jun 29, 2020 | 74.74 | 76.24 | 73.90 | 76.17 | 386,038 | +2.10(+2.83%) |
Jun 26, 2020 | 73.70 | 74.61 | 72.62 | 74.08 | 939,031 | +0.01(+0.01%) |
Jun 25, 2020 | 73.29 | 74.13 | 72.03 | 74.07 | 401,080 | -0.09(-0.12%) |
Jun 24, 2020 | 77.34 | 77.34 | 73.46 | 74.15 | 400,179 | -1.74(-2.29%) |
Jun 23, 2020 | 76.78 | 76.78 | 75.19 | 75.89 | 264,905 | +0.13(+0.18%) |
Jun 22, 2020 | 75.07 | 75.79 | 73.91 | 75.76 | 229,163 | +0.73(+0.98%) |
Jun 19, 2020 | 76.78 | 76.78 | 74.62 | 75.02 | 449,229 | -0.36(-0.48%) |
Jun 18, 2020 | 75.75 | 77.04 | 75.21 | 75.38 | 338,727 | -1.38(-1.80%) |
Jun 17, 2020 | 77.99 | 78.67 | 76.47 | 76.77 | 337,726 | -1.21(-1.55%) |
Jun 16, 2020 | 78.93 | 79.38 | 76.83 | 77.98 | 472,007 | +2.26(+2.99%) |
Jun 15, 2020 | 75.37 | 76.27 | 73.80 | 75.72 | 240,278 | -0.48(-0.63%) |
Jun 12, 2020 | 77.11 | 77.30 | 73.93 | 76.19 | 357,706 | +1.88(+2.53%) |
Jun 11, 2020 | 75.24 | 76.37 | 73.76 | 74.31 | 396,827 | -5.06(-6.38%) |
Jun 10, 2020 | 80.81 | 80.81 | 78.76 | 79.38 | 417,213 | -1.55(-1.91%) |
Jun 09, 2020 | 81.73 | 81.83 | 79.90 | 80.92 | 270,943 | -1.82(-2.20%) |
Jun 08, 2020 | 81.62 | 82.79 | 81.11 | 82.75 | 310,332 | +1.92(+2.37%) |
Jun 05, 2020 | 83.00 | 83.29 | 80.51 | 80.83 | 432,875 | +2.51(+3.20%) |
Jun 04, 2020 | 76.42 | 78.40 | 75.10 | 78.32 | 391,196 | +1.43(+1.86%) |
Jun 03, 2020 | 73.90 | 77.06 | 73.25 | 76.89 | 429,934 | +4.01(+5.50%) |
Jun 02, 2020 | 72.49 | 73.06 | 71.80 | 72.88 | 379,088 | +1.20(+1.68%) |
Jun 01, 2020 | 69.73 | 72.07 | 69.67 | 71.68 | 288,650 | +1.99(+2.86%) |
May 29, 2020 | 70.59 | 70.59 | 68.91 | 69.69 | 393,456 | -0.79(-1.12%) |
May 28, 2020 | 72.96 | 73.25 | 70.17 | 70.48 | 350,505 | -1.74(-2.40%) |
May 27, 2020 | 71.23 | 72.48 | 70.45 | 72.22 | 395,839 | +2.66(+3.83%) |
May 26, 2020 | 68.79 | 70.33 | 68.69 | 69.56 | 468,355 | +3.53(+5.35%) |
May 22, 2020 | 67.01 | 67.19 | 65.18 | 66.03 | 272,053 | -0.74(-1.11%) |
May 21, 2020 | 64.44 | 66.83 | 63.98 | 66.77 | 375,345 | +1.79(+2.76%) |
May 20, 2020 | 64.18 | 66.52 | 63.98 | 64.98 | 319,023 | +1.48(+2.33%) |
May 19, 2020 | 64.12 | 65.10 | 63.07 | 63.50 | 347,019 | -0.52(-0.82%) |
May 18, 2020 | 62.32 | 64.28 | 62.32 | 64.02 | 431,236 | +4.14(+6.91%) |
May 15, 2020 | 57.64 | 60.19 | 56.75 | 59.88 | 1,397,382 | +1.31(+2.23%) |
May 14, 2020 | 56.22 | 58.66 | 54.52 | 58.58 | 578,557 | +1.55(+2.73%) |
May 13, 2020 | 59.15 | 59.15 | 56.35 | 57.02 | 428,017 | -2.77(-4.63%) |
May 12, 2020 | 62.76 | 63.25 | 59.74 | 59.79 | 356,442 | -2.68(-4.29%) |
May 11, 2020 | 63.59 | 63.59 | 61.56 | 62.47 | 353,006 | -2.06(-3.19%) |
May 08, 2020 | 63.90 | 64.70 | 63.44 | 64.53 | 313,569 | +2.13(+3.41%) |
May 07, 2020 | 62.43 | 63.78 | 62.28 | 62.40 | 204,447 | +1.00(+1.63%) |
May 06, 2020 | 62.74 | 63.16 | 60.50 | 61.40 | 281,003 | -0.91(-1.45%) |
May 05, 2020 | 63.68 | 64.76 | 62.14 | 62.31 | 389,523 | -0.40(-0.64%) |
May 04, 2020 | 63.50 | 63.79 | 61.93 | 62.71 | 342,599 | -1.19(-1.87%) |