Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 128.56 | 128.91 | 126.45 | 127.56 | 1,275,078 | -1.67(-1.30%) |
Apr 29, 2021 | 129.72 | 131.52 | 127.31 | 129.24 | 1,611,157 | +1.27(+0.99%) |
Apr 28, 2021 | 128.67 | 129.10 | 127.82 | 127.97 | 1,340,640 | -0.89(-0.69%) |
Apr 27, 2021 | 126.59 | 129.20 | 126.46 | 128.86 | 1,728,201 | +2.42(+1.91%) |
Apr 26, 2021 | 127.46 | 129.04 | 126.00 | 126.44 | 1,369,543 | +0.17(+0.13%) |
Apr 23, 2021 | 124.83 | 126.30 | 124.45 | 126.27 | 1,407,046 | +1.88(+1.51%) |
Apr 22, 2021 | 122.35 | 125.65 | 121.76 | 124.39 | 2,255,378 | +1.58(+1.28%) |
Apr 21, 2021 | 121.43 | 122.87 | 120.24 | 122.81 | 1,341,226 | +1.67(+1.38%) |
Apr 20, 2021 | 123.84 | 124.19 | 119.60 | 121.14 | 2,349,267 | -3.68(-2.95%) |
Apr 19, 2021 | 126.36 | 126.60 | 124.15 | 124.82 | 1,463,996 | -2.10(-1.66%) |
Apr 16, 2021 | 127.38 | 127.91 | 126.42 | 126.92 | 1,736,661 | +0.76(+0.60%) |
Apr 15, 2021 | 126.24 | 126.72 | 124.67 | 126.15 | 1,203,591 | +0.75(+0.60%) |
Apr 14, 2021 | 124.89 | 127.14 | 124.53 | 125.40 | 2,483,312 | +0.41(+0.33%) |
Apr 13, 2021 | 122.69 | 125.75 | 121.35 | 124.99 | 3,407,873 | +0.82(+0.66%) |
Apr 12, 2021 | 123.38 | 124.33 | 121.39 | 124.17 | 2,076,162 | +0.92(+0.75%) |
Apr 09, 2021 | 123.30 | 123.36 | 121.29 | 123.25 | 929,623 | -0.40(-0.32%) |
Apr 08, 2021 | 123.27 | 125.01 | 121.72 | 123.65 | 1,863,618 | +0.23(+0.18%) |
Apr 07, 2021 | 125.85 | 126.19 | 123.16 | 123.42 | 1,820,059 | -2.12(-1.69%) |
Apr 06, 2021 | 124.44 | 126.41 | 124.39 | 125.54 | 1,734,832 | +1.25(+1.00%) |
Apr 05, 2021 | 122.03 | 124.98 | 121.90 | 124.29 | 2,281,317 | +3.72(+3.08%) |
Apr 01, 2021 | 120.82 | 121.02 | 119.31 | 120.57 | 1,712,245 | +0.72(+0.60%) |
Mar 31, 2021 | 121.23 | 121.73 | 119.77 | 119.85 | 2,049,646 | -1.13(-0.93%) |
Mar 30, 2021 | 117.90 | 121.53 | 117.64 | 120.98 | 2,571,595 | +2.98(+2.53%) |
Mar 29, 2021 | 119.86 | 120.27 | 117.06 | 118.00 | 2,154,324 | -2.05(-1.71%) |
Mar 26, 2021 | 120.01 | 120.53 | 117.87 | 120.05 | 2,168,985 | +0.71(+0.60%) |
Mar 25, 2021 | 116.50 | 119.71 | 115.12 | 119.33 | 2,704,732 | +1.88(+1.60%) |
Mar 24, 2021 | 118.77 | 120.57 | 117.42 | 117.45 | 2,053,131 | -0.40(-0.34%) |
Mar 23, 2021 | 121.08 | 121.52 | 117.15 | 117.85 | 2,682,826 | -3.98(-3.27%) |
Mar 22, 2021 | 123.41 | 123.73 | 121.32 | 121.83 | 2,049,289 | -1.46(-1.18%) |
Mar 19, 2021 | 123.89 | 124.81 | 121.06 | 123.29 | 2,835,784 | -1.24(-0.99%) |
Mar 18, 2021 | 125.45 | 127.54 | 123.99 | 124.53 | 2,621,708 | -1.49(-1.18%) |
Mar 17, 2021 | 122.41 | 126.49 | 122.36 | 126.02 | 3,865,872 | +3.15(+2.56%) |
Mar 16, 2021 | 126.26 | 126.65 | 122.67 | 122.86 | 1,835,627 | -3.27(-2.59%) |
Mar 15, 2021 | 125.84 | 127.78 | 123.96 | 126.13 | 1,790,056 | +1.15(+0.92%) |
Mar 12, 2021 | 124.21 | 125.46 | 123.24 | 124.98 | 1,602,878 | +1.43(+1.16%) |
Mar 11, 2021 | 123.46 | 125.08 | 122.23 | 123.56 | 1,726,397 | +0.15(+0.12%) |
Mar 10, 2021 | 123.47 | 124.86 | 121.71 | 123.41 | 1,863,175 | +0.39(+0.31%) |
Mar 09, 2021 | 125.85 | 125.85 | 122.52 | 123.02 | 2,583,330 | -1.28(-1.03%) |
Mar 08, 2021 | 122.43 | 125.64 | 120.94 | 124.30 | 2,596,200 | +2.52(+2.07%) |
Mar 05, 2021 | 120.82 | 121.84 | 115.41 | 121.78 | 3,729,489 | +2.13(+1.78%) |
Mar 04, 2021 | 122.16 | 122.23 | 115.97 | 119.65 | 3,583,417 | -2.39(-1.96%) |
Mar 03, 2021 | 123.15 | 124.73 | 122.04 | 122.04 | 2,126,858 | -1.11(-0.90%) |
Mar 02, 2021 | 122.80 | 123.98 | 121.42 | 123.15 | 3,355,279 | +0.49(+0.40%) |
Mar 01, 2021 | 124.61 | 124.74 | 121.71 | 122.67 | 2,547,468 | +0.08(+0.06%) |
Feb 26, 2021 | 122.50 | 123.48 | 119.08 | 122.59 | 3,647,766 | +0.69(+0.57%) |
Feb 25, 2021 | 126.63 | 127.03 | 120.02 | 121.89 | 5,309,849 | -4.24(-3.36%) |
Feb 24, 2021 | 122.26 | 126.35 | 121.30 | 126.13 | 4,522,792 | +5.26(+4.35%) |
Feb 23, 2021 | 120.50 | 121.23 | 117.24 | 120.87 | 3,735,546 | +1.97(+1.66%) |
Feb 22, 2021 | 117.70 | 121.05 | 116.50 | 118.90 | 4,412,563 | +3.02(+2.61%) |
Feb 19, 2021 | 113.94 | 116.75 | 113.50 | 115.88 | 3,494,107 | +2.77(+2.44%) |
Feb 18, 2021 | 108.01 | 114.19 | 107.54 | 113.11 | 2,719,932 | +2.67(+2.41%) |
Feb 17, 2021 | 109.85 | 114.31 | 107.85 | 110.44 | 3,850,304 | -2.16(-1.92%) |
Feb 16, 2021 | 111.83 | 113.01 | 111.01 | 112.61 | 2,952,970 | +1.46(+1.31%) |
Feb 12, 2021 | 108.16 | 111.42 | 107.91 | 111.15 | 2,147,193 | +2.62(+2.41%) |
Feb 11, 2021 | 109.17 | 110.19 | 107.76 | 108.53 | 1,808,223 | +0.16(+0.15%) |
Feb 10, 2021 | 109.19 | 109.51 | 107.85 | 108.37 | 2,774,920 | -1.00(-0.92%) |
Feb 09, 2021 | 111.25 | 111.52 | 109.20 | 109.37 | 1,604,707 | -1.95(-1.75%) |
Feb 08, 2021 | 111.69 | 112.16 | 109.64 | 111.33 | 2,079,438 | +0.64(+0.58%) |
Feb 05, 2021 | 110.31 | 111.60 | 109.36 | 110.68 | 2,300,347 | +1.14(+1.04%) |
Feb 04, 2021 | 106.44 | 109.55 | 106.39 | 109.54 | 2,110,088 | +3.89(+3.68%) |
Feb 03, 2021 | 104.87 | 107.36 | 104.77 | 105.66 | 2,394,780 | +0.80(+0.77%) |
Feb 02, 2021 | 102.27 | 106.10 | 101.82 | 104.85 | 2,578,302 | +3.84(+3.80%) |
Feb 01, 2021 | 101.47 | 102.90 | 100.94 | 101.02 | 2,886,337 | +0.53(+0.52%) |
Jan 29, 2021 | 102.31 | 102.33 | 98.14 | 100.49 | 4,887,331 | -2.59(-2.51%) |
Jan 28, 2021 | 99.99 | 103.91 | 99.99 | 103.08 | 6,602,565 | +5.28(+5.40%) |
Jan 27, 2021 | 102.04 | 102.90 | 97.70 | 97.80 | 4,632,818 | -5.95(-5.73%) |
Jan 26, 2021 | 104.80 | 105.33 | 103.69 | 103.74 | 2,825,231 | -0.45(-0.43%) |
Jan 25, 2021 | 103.18 | 104.80 | 101.68 | 104.19 | 5,357,601 | +0.16(+0.15%) |
Jan 22, 2021 | 106.56 | 106.93 | 103.74 | 104.03 | 2,919,827 | -3.83(-3.55%) |
Jan 21, 2021 | 106.73 | 108.95 | 106.19 | 107.86 | 1,815,737 | +1.11(+1.04%) |
Jan 20, 2021 | 107.06 | 107.63 | 104.87 | 106.75 | 2,795,255 | -0.23(-0.21%) |
Jan 19, 2021 | 107.45 | 108.54 | 106.64 | 106.97 | 1,855,900 | -0.48(-0.44%) |
Jan 15, 2021 | 110.44 | 110.65 | 107.11 | 107.45 | 2,188,760 | -3.67(-3.30%) |
Jan 14, 2021 | 111.56 | 112.67 | 110.13 | 111.12 | 2,381,616 | +0.24(+0.21%) |
Jan 13, 2021 | 111.29 | 112.18 | 109.67 | 110.88 | 2,060,062 | -0.46(-0.41%) |
Jan 12, 2021 | 112.18 | 113.08 | 111.14 | 111.34 | 1,827,795 | -0.84(-0.75%) |
Jan 11, 2021 | 111.50 | 112.70 | 110.33 | 112.18 | 1,541,272 | -0.97(-0.86%) |
Jan 08, 2021 | 112.91 | 114.65 | 112.03 | 113.15 | 4,101,378 | +0.86(+0.77%) |
Jan 07, 2021 | 110.46 | 112.88 | 110.27 | 112.29 | 2,663,958 | +2.50(+2.28%) |
Jan 06, 2021 | 107.11 | 111.09 | 107.10 | 109.79 | 1,884,716 | +2.80(+2.61%) |
Jan 05, 2021 | 106.05 | 108.11 | 105.94 | 107.00 | 2,587,064 | +0.49(+0.46%) |
Jan 04, 2021 | 109.99 | 110.33 | 105.07 | 106.51 | 2,783,456 | -3.77(-3.42%) |
Dec 31, 2020 | 110.28 | 110.28 | 110.28 | 1,417,682 | +1.07(+0.98%) | |
Dec 30, 2020 | 107.14 | 109.86 | 107.14 | 109.20 | 1,417,682 | +2.21(+2.07%) |
Dec 29, 2020 | 107.22 | 108.68 | 106.56 | 107.00 | 1,440,734 | +0.56(+0.53%) |
Dec 28, 2020 | 107.03 | 108.43 | 106.17 | 106.43 | 1,589,181 | +0.49(+0.46%) |
Dec 24, 2020 | 105.62 | 105.94 | 104.72 | 105.94 | 829,638 | +0.38(+0.36%) |
Dec 23, 2020 | 103.10 | 105.89 | 102.41 | 105.57 | 2,215,807 | +3.53(+3.46%) |
Dec 22, 2020 | 103.12 | 103.64 | 101.74 | 102.04 | 2,414,397 | -1.03(-1.00%) |
Dec 21, 2020 | 101.05 | 103.93 | 100.43 | 103.07 | 3,361,025 | -0.62(-0.59%) |
Dec 18, 2020 | 104.08 | 105.97 | 103.50 | 103.69 | 5,278,491 | -0.09(-0.09%) |
Dec 17, 2020 | 104.11 | 104.42 | 102.63 | 103.77 | 2,432,218 | +0.29(+0.28%) |
Dec 16, 2020 | 104.04 | 104.43 | 102.39 | 103.49 | 1,973,405 | -0.55(-0.53%) |
Dec 15, 2020 | 104.62 | 104.96 | 102.00 | 104.04 | 1,940,602 | +1.91(+1.87%) |
Dec 14, 2020 | 105.45 | 105.45 | 102.07 | 102.13 | 2,052,554 | -1.68(-1.62%) |
Dec 11, 2020 | 105.86 | 106.66 | 103.38 | 103.81 | 2,323,250 | -2.60(-2.44%) |
Dec 10, 2020 | 105.31 | 106.90 | 104.27 | 106.41 | 2,376,860 | +0.65(+0.62%) |
Dec 09, 2020 | 108.53 | 108.99 | 104.77 | 105.76 | 2,184,434 | -2.33(-2.15%) |
Dec 08, 2020 | 107.68 | 109.78 | 107.65 | 108.08 | 1,854,862 | -0.77(-0.71%) |
Dec 07, 2020 | 109.31 | 109.43 | 107.37 | 108.86 | 1,637,098 | -1.01(-0.92%) |
Dec 04, 2020 | 108.90 | 110.26 | 107.66 | 109.87 | 1,272,960 | +1.67(+1.55%) |
Dec 03, 2020 | 106.18 | 110.55 | 106.18 | 108.19 | 3,146,990 | +2.39(+2.26%) |
Dec 02, 2020 | 103.38 | 106.24 | 102.88 | 105.81 | 2,087,578 | +1.89(+1.82%) |
Dec 01, 2020 | 104.33 | 104.71 | 102.95 | 103.91 | 1,964,082 | +1.20(+1.17%) |
Nov 30, 2020 | 103.12 | 103.35 | 100.87 | 102.71 | 2,979,091 | -0.77(-0.75%) |
Nov 27, 2020 | 105.68 | 106.05 | 103.25 | 103.49 | 1,017,601 | -1.87(-1.78%) |
Nov 25, 2020 | 107.05 | 107.19 | 105.28 | 105.36 | 1,863,685 | -2.62(-2.42%) |
Nov 24, 2020 | 107.02 | 108.65 | 106.08 | 107.98 | 2,851,511 | +3.86(+3.70%) |
Nov 23, 2020 | 101.98 | 104.12 | 101.50 | 104.12 | 3,458,980 | +3.26(+3.23%) |
Nov 20, 2020 | 101.94 | 102.46 | 100.55 | 100.86 | 2,323,149 | -1.03(-1.01%) |
Nov 19, 2020 | 101.42 | 102.66 | 101.11 | 101.89 | 3,312,648 | -0.55(-0.53%) |
Nov 18, 2020 | 102.46 | 104.70 | 101.99 | 102.44 | 1,918,530 | +0.01(+0.01%) |
Nov 17, 2020 | 103.64 | 104.28 | 101.63 | 102.43 | 2,757,222 | -3.21(-3.04%) |
Nov 16, 2020 | 108.50 | 108.74 | 105.32 | 105.64 | 4,514,734 | +0.77(+0.74%) |
Nov 13, 2020 | 102.00 | 104.98 | 101.74 | 104.86 | 2,662,047 | +3.72(+3.67%) |
Nov 12, 2020 | 101.42 | 102.35 | 99.94 | 101.15 | 2,726,747 | -1.68(-1.64%) |
Nov 11, 2020 | 103.72 | 103.83 | 100.54 | 102.83 | 3,728,720 | -0.49(-0.47%) |
Nov 10, 2020 | 104.07 | 105.51 | 101.83 | 103.32 | 4,459,465 | +0.05(+0.05%) |
Nov 09, 2020 | 111.18 | 115.70 | 101.69 | 103.27 | 9,669,292 | +11.25(+12.22%) |
Nov 06, 2020 | 92.82 | 94.22 | 91.46 | 92.02 | 2,884,515 | -1.23(-1.32%) |
Nov 05, 2020 | 92.50 | 95.23 | 92.25 | 93.25 | 2,419,012 | +0.98(+1.06%) |
Nov 04, 2020 | 90.46 | 95.77 | 89.78 | 92.27 | 3,011,812 | +2.42(+2.69%) |
Nov 03, 2020 | 87.97 | 91.14 | 87.97 | 89.85 | 3,067,000 | +2.63(+3.01%) |
Nov 02, 2020 | 87.22 | 87.73 | 85.75 | 87.22 | 2,373,784 | +0.19(+0.22%) |
Oct 30, 2020 | 85.00 | 87.30 | 84.03 | 87.03 | 2,356,746 | +1.29(+1.50%) |
Oct 29, 2020 | 83.28 | 86.67 | 82.88 | 85.74 | 2,569,048 | +2.47(+2.96%) |
Oct 28, 2020 | 85.22 | 85.88 | 83.10 | 83.28 | 2,299,855 | -3.62(-4.16%) |
Oct 27, 2020 | 89.45 | 89.66 | 86.70 | 86.89 | 1,681,909 | -2.69(-3.00%) |
Oct 26, 2020 | 92.10 | 92.18 | 87.69 | 89.58 | 2,020,146 | -4.19(-4.47%) |
Oct 23, 2020 | 93.96 | 94.82 | 93.33 | 93.77 | 2,428,884 | +0.22(+0.23%) |
Oct 22, 2020 | 89.41 | 93.59 | 88.91 | 93.56 | 4,417,457 | +5.37(+6.09%) |
Oct 21, 2020 | 88.54 | 88.84 | 87.42 | 88.18 | 3,449,376 | -0.59(-0.67%) |
Oct 20, 2020 | 87.75 | 89.67 | 86.99 | 88.78 | 2,299,589 | +2.00(+2.31%) |
Oct 19, 2020 | 88.86 | 90.04 | 86.20 | 86.78 | 1,571,386 | -1.93(-2.18%) |
Oct 16, 2020 | 88.09 | 89.30 | 87.74 | 88.71 | 1,918,671 | +0.81(+0.92%) |
Oct 15, 2020 | 86.59 | 87.92 | 85.66 | 87.90 | 1,341,963 | +0.38(+0.43%) |
Oct 14, 2020 | 88.21 | 89.43 | 87.02 | 87.52 | 2,261,182 | -0.34(-0.38%) |
Oct 13, 2020 | 90.00 | 90.49 | 87.41 | 87.86 | 2,104,370 | -2.69(-2.97%) |
Oct 12, 2020 | 90.63 | 90.97 | 89.59 | 90.54 | 1,424,267 | -0.02(-0.02%) |
Oct 09, 2020 | 92.18 | 93.27 | 90.45 | 90.56 | 1,669,568 | -1.16(-1.26%) |
Oct 08, 2020 | 91.46 | 92.11 | 90.33 | 91.72 | 2,222,108 | +0.81(+0.89%) |
Oct 07, 2020 | 89.61 | 91.33 | 89.61 | 90.91 | 2,127,322 | +2.10(+2.37%) |
Oct 06, 2020 | 89.48 | 91.57 | 88.59 | 88.81 | 2,146,989 | +0.30(+0.34%) |
Oct 05, 2020 | 87.67 | 89.21 | 87.08 | 88.51 | 1,354,596 | +1.33(+1.52%) |
Oct 02, 2020 | 84.16 | 87.24 | 83.86 | 87.18 | 1,658,671 | +0.73(+0.85%) |
Oct 01, 2020 | 85.16 | 86.47 | 84.79 | 86.45 | 1,795,238 | +1.88(+2.23%) |
Sep 30, 2020 | 86.77 | 88.09 | 84.42 | 84.57 | 3,155,168 | -1.27(-1.48%) |
Sep 29, 2020 | 88.11 | 88.19 | 85.67 | 85.83 | 3,004,207 | -2.44(-2.76%) |
Sep 28, 2020 | 87.04 | 88.65 | 86.03 | 88.27 | 2,309,889 | +3.10(+3.64%) |
Sep 25, 2020 | 82.33 | 85.30 | 82.09 | 85.17 | 3,284,553 | +2.83(+3.44%) |
Sep 24, 2020 | 82.63 | 84.00 | 80.76 | 82.34 | 5,354,413 | -0.78(-0.94%) |
Sep 23, 2020 | 84.93 | 86.56 | 82.94 | 83.12 | 2,563,510 | -1.37(-1.62%) |
Sep 22, 2020 | 84.32 | 85.07 | 83.21 | 84.49 | 3,850,115 | -0.24(-0.28%) |
Sep 21, 2020 | 86.43 | 86.53 | 82.78 | 84.72 | 5,076,432 | -4.12(-4.64%) |
Sep 18, 2020 | 89.54 | 90.53 | 88.48 | 88.85 | 5,500,050 | -1.52(-1.68%) |
Sep 17, 2020 | 91.86 | 92.28 | 89.82 | 90.36 | 3,458,087 | -2.83(-3.04%) |
Sep 16, 2020 | 91.64 | 94.24 | 90.83 | 93.20 | 3,865,547 | +2.07(+2.27%) |
Sep 15, 2020 | 91.63 | 92.95 | 90.98 | 91.13 | 1,962,630 | -0.37(-0.40%) |
Sep 14, 2020 | 87.40 | 91.75 | 87.40 | 91.49 | 2,158,386 | +4.90(+5.65%) |
Sep 11, 2020 | 88.82 | 88.84 | 85.45 | 86.60 | 1,992,020 | -1.97(-2.23%) |
Sep 10, 2020 | 90.10 | 92.32 | 88.48 | 88.57 | 1,789,950 | -1.02(-1.14%) |
Sep 09, 2020 | 90.89 | 91.07 | 89.33 | 89.59 | 2,257,914 | -1.50(-1.64%) |
Sep 08, 2020 | 89.32 | 92.59 | 88.89 | 91.09 | 2,806,195 | +0.95(+1.06%) |
Sep 04, 2020 | 91.86 | 92.56 | 89.95 | 90.14 | 3,809,698 | -0.36(-0.39%) |
Sep 03, 2020 | 91.12 | 93.02 | 89.51 | 90.49 | 2,563,317 | -0.04(-0.04%) |
Sep 02, 2020 | 91.08 | 91.16 | 89.58 | 90.53 | 3,988,018 | -0.37(-0.40%) |
Sep 01, 2020 | 88.73 | 91.34 | 88.22 | 90.90 | 1,727,896 | +1.34(+1.49%) |
Aug 31, 2020 | 90.80 | 90.88 | 88.69 | 89.56 | 3,492,655 | -1.36(-1.49%) |
Aug 28, 2020 | 88.42 | 91.25 | 88.32 | 90.92 | 4,289,543 | +2.90(+3.30%) |
Aug 27, 2020 | 86.88 | 88.50 | 86.81 | 88.01 | 3,403,197 | +1.98(+2.30%) |
Aug 26, 2020 | 87.43 | 87.43 | 85.93 | 86.03 | 2,229,604 | -1.63(-1.85%) |
Aug 25, 2020 | 88.93 | 89.81 | 87.49 | 87.66 | 2,071,442 | +0.04(+0.05%) |
Aug 24, 2020 | 87.07 | 88.42 | 86.03 | 87.62 | 2,490,581 | +1.04(+1.20%) |
Aug 21, 2020 | 84.74 | 86.67 | 84.41 | 86.58 | 2,339,191 | +2.23(+2.64%) |
Aug 20, 2020 | 82.73 | 84.95 | 82.38 | 84.35 | 2,294,702 | +0.60(+0.72%) |
Aug 19, 2020 | 83.85 | 84.64 | 83.14 | 83.74 | 2,028,673 | +0.42(+0.50%) |
Aug 18, 2020 | 84.26 | 84.47 | 82.62 | 83.33 | 1,822,756 | -0.90(-1.07%) |
Aug 17, 2020 | 85.31 | 85.44 | 83.45 | 84.23 | 2,382,007 | -1.01(-1.19%) |
Aug 14, 2020 | 85.13 | 86.07 | 84.50 | 85.24 | 1,916,653 | +0.50(+0.58%) |
Aug 13, 2020 | 84.50 | 86.28 | 83.51 | 84.74 | 1,736,490 | -0.39(-0.45%) |
Aug 12, 2020 | 87.83 | 87.92 | 84.60 | 85.13 | 2,189,060 | -1.12(-1.30%) |
Aug 11, 2020 | 86.78 | 87.68 | 85.69 | 86.25 | 5,056,358 | +0.81(+0.95%) |
Aug 10, 2020 | 83.78 | 86.45 | 83.46 | 85.44 | 3,620,525 | +2.48(+2.99%) |
Aug 07, 2020 | 81.62 | 83.12 | 80.49 | 82.96 | 3,286,167 | +0.99(+1.21%) |
Aug 06, 2020 | 78.60 | 82.86 | 77.34 | 81.97 | 5,044,793 | +2.68(+3.37%) |
Aug 05, 2020 | 78.91 | 79.32 | 77.14 | 79.29 | 3,967,053 | +1.67(+2.15%) |
Aug 04, 2020 | 74.14 | 77.73 | 73.81 | 77.63 | 2,882,181 | +3.55(+4.79%) |
Aug 03, 2020 | 73.74 | 74.95 | 72.85 | 74.08 | 1,983,190 | -0.31(-0.41%) |
Jul 31, 2020 | 75.01 | 75.09 | 73.37 | 74.39 | 4,151,724 | -1.08(-1.43%) |
Jul 30, 2020 | 75.82 | 76.28 | 74.71 | 75.47 | 2,309,005 | -1.24(-1.62%) |
Jul 29, 2020 | 76.57 | 77.32 | 76.25 | 76.71 | 1,619,382 | +0.71(+0.94%) |
Jul 28, 2020 | 76.34 | 76.89 | 75.82 | 75.99 | 2,214,374 | -0.66(-0.87%) |
Jul 27, 2020 | 75.87 | 76.76 | 74.69 | 76.66 | 2,411,118 | -0.09(-0.12%) |
Jul 24, 2020 | 77.73 | 77.81 | 76.25 | 76.75 | 1,268,520 | -1.42(-1.81%) |
Jul 23, 2020 | 78.02 | 78.53 | 76.43 | 78.16 | 2,169,532 | -0.75(-0.95%) |
Jul 22, 2020 | 78.91 | 79.64 | 78.09 | 78.92 | 2,607,197 | -0.50(-0.62%) |
Jul 21, 2020 | 78.61 | 79.69 | 77.85 | 79.41 | 2,105,579 | +1.93(+2.49%) |
Jul 20, 2020 | 78.74 | 79.61 | 76.84 | 77.48 | 2,122,273 | -1.71(-2.17%) |
Jul 17, 2020 | 79.96 | 79.98 | 77.82 | 79.19 | 2,290,359 | -0.98(-1.22%) |
Jul 16, 2020 | 79.09 | 80.50 | 78.26 | 80.17 | 2,888,793 | -0.03(-0.04%) |
Jul 15, 2020 | 75.92 | 80.76 | 75.34 | 80.20 | 4,638,138 | +7.34(+10.08%) |
Jul 14, 2020 | 72.56 | 72.89 | 71.22 | 72.86 | 2,473,293 | -0.07(-0.10%) |
Jul 13, 2020 | 74.88 | 75.59 | 72.90 | 72.93 | 3,010,071 | -1.65(-2.21%) |
Jul 10, 2020 | 73.18 | 74.60 | 72.85 | 74.57 | 2,187,852 | +1.10(+1.50%) |
Jul 09, 2020 | 74.74 | 74.92 | 71.88 | 73.47 | 2,833,464 | -0.95(-1.28%) |
Jul 08, 2020 | 73.64 | 74.43 | 72.75 | 74.43 | 3,628,932 | +0.91(+1.24%) |
Jul 07, 2020 | 74.59 | 74.79 | 73.10 | 73.51 | 2,785,762 | -2.05(-2.72%) |
Jul 06, 2020 | 75.41 | 75.67 | 74.32 | 75.57 | 2,968,368 | +1.70(+2.31%) |
Jul 02, 2020 | 76.11 | 76.30 | 73.47 | 73.86 | 1,782,164 | +0.08(+0.11%) |
Jul 01, 2020 | 74.02 | 75.85 | 73.46 | 73.78 | 3,205,371 | +0.98(+1.35%) |
Jun 30, 2020 | 72.90 | 73.29 | 71.38 | 72.80 | 4,416,444 | -0.47(-0.64%) |
Jun 29, 2020 | 70.89 | 73.27 | 69.49 | 73.27 | 3,272,248 | +2.74(+3.88%) |
Jun 26, 2020 | 71.55 | 71.66 | 69.21 | 70.53 | 10,078,651 | -1.34(-1.86%) |
Jun 25, 2020 | 71.85 | 72.09 | 70.18 | 71.87 | 4,035,492 | -0.67(-0.93%) |
Jun 24, 2020 | 74.34 | 74.34 | 70.96 | 72.54 | 3,810,446 | -2.47(-3.29%) |
Jun 23, 2020 | 76.06 | 76.27 | 74.50 | 75.01 | 3,991,099 | -0.40(-0.53%) |
Jun 22, 2020 | 75.28 | 76.13 | 74.17 | 75.41 | 1,966,881 | -0.09(-0.12%) |
Jun 19, 2020 | 78.53 | 78.56 | 74.72 | 75.50 | 4,288,837 | -1.97(-2.55%) |
Jun 18, 2020 | 75.07 | 78.44 | 74.76 | 77.47 | 3,932,346 | +1.72(+2.28%) |
Jun 17, 2020 | 77.17 | 77.78 | 75.18 | 75.74 | 3,488,294 | -1.81(-2.34%) |
Jun 16, 2020 | 80.57 | 81.02 | 76.04 | 77.56 | 3,131,613 | +0.76(+0.99%) |
Jun 15, 2020 | 73.88 | 77.74 | 73.20 | 76.79 | 3,434,617 | +0.03(+0.04%) |
Jun 12, 2020 | 80.21 | 80.28 | 75.49 | 76.76 | 4,775,744 | -0.14(-0.18%) |
Jun 11, 2020 | 77.31 | 79.90 | 76.05 | 76.90 | 5,313,125 | -5.19(-6.33%) |
Jun 10, 2020 | 84.62 | 85.16 | 81.62 | 82.10 | 3,977,568 | -3.27(-3.83%) |
Jun 09, 2020 | 87.02 | 87.05 | 84.50 | 85.37 | 3,114,589 | -3.54(-3.98%) |
Jun 08, 2020 | 89.07 | 89.98 | 87.76 | 88.91 | 4,594,963 | +2.48(+2.87%) |
Jun 05, 2020 | 89.62 | 92.89 | 85.88 | 86.43 | 6,745,770 | +0.85(+1.00%) |
Jun 04, 2020 | 85.43 | 86.67 | 83.61 | 85.58 | 3,533,200 | +0.23(+0.27%) |
Jun 03, 2020 | 83.74 | 86.65 | 83.05 | 85.35 | 3,656,586 | +2.49(+3.00%) |
Jun 02, 2020 | 82.27 | 82.91 | 80.52 | 82.86 | 3,166,657 | +1.67(+2.06%) |
Jun 01, 2020 | 78.95 | 82.00 | 78.65 | 81.19 | 2,395,169 | +2.58(+3.28%) |
May 29, 2020 | 78.84 | 79.54 | 77.69 | 78.61 | 3,958,817 | -1.30(-1.62%) |
May 28, 2020 | 83.24 | 83.79 | 79.73 | 79.91 | 3,398,694 | -2.51(-3.04%) |
May 27, 2020 | 83.40 | 83.77 | 80.05 | 82.41 | 5,213,027 | +1.45(+1.79%) |
May 26, 2020 | 84.38 | 84.82 | 80.71 | 80.97 | 3,914,469 | +3.27(+4.21%) |
May 22, 2020 | 77.31 | 78.09 | 76.01 | 77.70 | 2,847,992 | +0.72(+0.94%) |
May 21, 2020 | 76.47 | 78.16 | 75.16 | 76.97 | 4,836,127 | -0.06(-0.08%) |
May 20, 2020 | 76.18 | 77.63 | 75.27 | 77.03 | 3,553,563 | +2.41(+3.23%) |
May 19, 2020 | 72.39 | 76.40 | 71.19 | 74.62 | 3,990,046 | +2.20(+3.04%) |
May 18, 2020 | 71.53 | 74.01 | 71.44 | 72.42 | 6,481,853 | +4.49(+6.61%) |
May 15, 2020 | 66.68 | 68.22 | 65.92 | 67.93 | 2,351,702 | +0.37(+0.54%) |
May 14, 2020 | 62.80 | 67.61 | 61.92 | 67.57 | 6,088,650 | +3.29(+5.12%) |
May 13, 2020 | 66.41 | 66.61 | 63.49 | 64.28 | 4,988,514 | -2.13(-3.21%) |
May 12, 2020 | 68.33 | 68.73 | 65.97 | 66.41 | 3,202,100 | -1.29(-1.90%) |
May 11, 2020 | 70.48 | 70.63 | 67.66 | 67.70 | 5,581,416 | -3.86(-5.39%) |
May 08, 2020 | 72.14 | 73.38 | 71.09 | 71.55 | 8,565,365 | +0.29(+0.40%) |
May 07, 2020 | 71.33 | 72.81 | 70.66 | 71.26 | 4,780,831 | +1.10(+1.57%) |
May 06, 2020 | 71.85 | 72.21 | 70.00 | 70.16 | 3,871,844 | -0.94(-1.32%) |
May 05, 2020 | 72.12 | 73.03 | 70.78 | 71.11 | 3,094,245 | +0.33(+0.46%) |
May 04, 2020 | 69.38 | 71.94 | 68.47 | 70.78 | 4,333,325 | -0.61(-0.86%) |