Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 95.41 | 95.57 | 94.81 | 95.02 | 1,555,012 | -1.01(-1.05%) |
Apr 29, 2021 | 96.39 | 96.40 | 95.30 | 96.04 | 1,956,863 | +0.22(+0.23%) |
Apr 28, 2021 | 95.73 | 96.10 | 95.56 | 95.82 | 1,175,205 | +0.18(+0.19%) |
Apr 27, 2021 | 95.58 | 95.71 | 95.42 | 95.64 | 1,894,310 | -0.10(-0.11%) |
Apr 26, 2021 | 95.57 | 95.83 | 95.50 | 95.74 | 1,462,498 | +0.28(+0.29%) |
Apr 23, 2021 | 94.69 | 95.71 | 94.68 | 95.46 | 1,344,976 | +1.10(+1.16%) |
Apr 22, 2021 | 94.97 | 95.22 | 94.12 | 94.37 | 2,078,050 | -0.60(-0.63%) |
Apr 21, 2021 | 93.84 | 94.98 | 93.73 | 94.97 | 1,339,438 | +0.96(+1.02%) |
Apr 20, 2021 | 94.58 | 94.70 | 93.68 | 94.01 | 2,618,052 | -1.07(-1.12%) |
Apr 19, 2021 | 95.38 | 95.45 | 94.75 | 95.08 | 1,587,545 | -0.43(-0.45%) |
Apr 16, 2021 | 95.46 | 95.57 | 95.11 | 95.51 | 1,979,136 | +0.37(+0.38%) |
Apr 15, 2021 | 94.83 | 95.17 | 94.76 | 95.14 | 1,639,468 | +0.91(+0.97%) |
Apr 14, 2021 | 94.37 | 94.69 | 94.09 | 94.23 | 1,693,510 | -0.04(-0.04%) |
Apr 13, 2021 | 93.96 | 94.40 | 93.88 | 94.27 | 1,557,389 | +0.36(+0.38%) |
Apr 12, 2021 | 93.89 | 94.00 | 93.64 | 93.92 | 1,435,397 | -0.20(-0.21%) |
Apr 09, 2021 | 93.59 | 94.11 | 93.51 | 94.11 | 907,419 | +0.35(+0.37%) |
Apr 08, 2021 | 93.62 | 93.78 | 93.39 | 93.77 | 1,415,292 | +0.59(+0.63%) |
Apr 07, 2021 | 93.14 | 93.31 | 92.93 | 93.17 | 1,579,477 | -0.14(-0.15%) |
Apr 06, 2021 | 93.07 | 93.55 | 93.05 | 93.32 | 1,512,119 | -0.20(-0.21%) |
Apr 05, 2021 | 93.03 | 93.58 | 93.02 | 93.51 | 2,554,845 | +1.06(+1.15%) |
Apr 01, 2021 | 91.85 | 92.47 | 91.83 | 92.45 | 2,721,298 | +1.20(+1.32%) |
Mar 31, 2021 | 91.02 | 91.63 | 91.02 | 91.25 | 3,314,158 | +0.18(+0.20%) |
Mar 30, 2021 | 90.80 | 91.13 | 90.54 | 91.07 | 2,656,751 | -0.02(-0.02%) |
Mar 29, 2021 | 90.99 | 91.28 | 90.53 | 91.09 | 2,467,686 | -0.35(-0.38%) |
Mar 26, 2021 | 90.36 | 91.50 | 90.16 | 91.44 | 2,559,027 | +1.41(+1.56%) |
Mar 25, 2021 | 89.24 | 90.14 | 88.77 | 90.03 | 5,946,339 | +0.52(+0.58%) |
Mar 24, 2021 | 90.31 | 90.59 | 89.49 | 89.52 | 2,378,791 | -0.72(-0.80%) |
Mar 23, 2021 | 90.96 | 91.11 | 90.04 | 90.24 | 2,555,289 | -1.13(-1.24%) |
Mar 22, 2021 | 90.98 | 91.66 | 90.96 | 91.37 | 2,028,441 | +0.41(+0.45%) |
Mar 19, 2021 | 90.84 | 91.29 | 90.28 | 90.97 | 1,114,385 | +0.09(+0.10%) |
Mar 18, 2021 | 91.59 | 92.07 | 90.75 | 90.87 | 1,527,717 | -1.35(-1.46%) |
Mar 17, 2021 | 91.35 | 92.40 | 91.12 | 92.22 | 1,417,385 | +0.39(+0.43%) |
Mar 16, 2021 | 92.14 | 92.19 | 91.60 | 91.83 | 2,672,030 | -0.07(-0.08%) |
Mar 15, 2021 | 91.45 | 91.97 | 90.97 | 91.90 | 1,231,605 | +0.38(+0.42%) |
Mar 12, 2021 | 90.97 | 91.53 | 90.76 | 91.52 | 1,934,594 | +0.01(+0.01%) |
Mar 11, 2021 | 91.01 | 91.78 | 90.94 | 91.51 | 1,212,514 | +1.16(+1.28%) |
Mar 10, 2021 | 90.43 | 90.64 | 89.98 | 90.35 | 2,273,308 | +0.42(+0.47%) |
Mar 09, 2021 | 89.61 | 90.40 | 89.43 | 89.93 | 3,372,129 | +1.38(+1.55%) |
Mar 08, 2021 | 89.05 | 89.67 | 88.49 | 88.55 | 2,461,540 | -0.64(-0.71%) |
Mar 05, 2021 | 88.82 | 89.40 | 86.95 | 89.19 | 6,214,583 | +1.21(+1.37%) |
Mar 04, 2021 | 89.20 | 89.68 | 87.10 | 87.98 | 3,549,676 | -1.30(-1.46%) |
Mar 03, 2021 | 90.13 | 90.36 | 89.25 | 89.28 | 2,521,553 | -0.95(-1.06%) |
Mar 02, 2021 | 90.77 | 90.82 | 90.13 | 90.24 | 2,070,145 | -0.59(-0.65%) |
Mar 01, 2021 | 89.94 | 91.04 | 89.91 | 90.83 | 6,052,846 | +2.10(+2.37%) |
Feb 26, 2021 | 89.54 | 89.63 | 88.24 | 88.72 | 3,779,290 | -0.74(-0.83%) |
Feb 25, 2021 | 91.40 | 91.69 | 89.17 | 89.46 | 2,294,144 | -2.09(-2.28%) |
Feb 24, 2021 | 90.42 | 91.61 | 90.15 | 91.55 | 1,661,075 | +0.58(+0.64%) |
Feb 23, 2021 | 90.36 | 91.22 | 89.22 | 90.97 | 2,616,423 | +0.17(+0.19%) |
Feb 22, 2021 | 90.98 | 91.46 | 90.79 | 90.80 | 868,696 | -0.98(-1.07%) |
Feb 19, 2021 | 91.90 | 92.19 | 91.65 | 91.78 | 1,075,582 | +0.23(+0.26%) |
Feb 18, 2021 | 91.39 | 91.67 | 90.82 | 91.55 | 1,296,324 | -0.50(-0.54%) |
Feb 17, 2021 | 91.82 | 92.15 | 91.43 | 92.04 | 816,464 | -0.30(-0.32%) |
Feb 16, 2021 | 92.68 | 92.79 | 92.12 | 92.34 | 1,172,039 | +0.12(+0.13%) |
Feb 12, 2021 | 91.53 | 92.22 | 91.50 | 92.22 | 1,075,368 | +0.44(+0.48%) |
Feb 11, 2021 | 91.77 | 91.88 | 91.18 | 91.78 | 915,413 | +0.47(+0.51%) |
Feb 10, 2021 | 91.81 | 91.88 | 90.80 | 91.31 | 1,493,373 | -0.01(-0.01%) |
Feb 09, 2021 | 91.00 | 91.46 | 90.93 | 91.32 | 906,087 | +0.28(+0.31%) |
Feb 08, 2021 | 90.79 | 91.08 | 90.67 | 91.04 | 1,120,978 | +0.63(+0.69%) |
Feb 05, 2021 | 90.31 | 90.45 | 89.98 | 90.42 | 1,042,872 | +0.55(+0.61%) |
Feb 04, 2021 | 89.32 | 89.86 | 89.24 | 89.86 | 1,022,936 | +0.62(+0.69%) |
Feb 03, 2021 | 89.26 | 89.50 | 88.85 | 89.25 | 1,379,534 | +0.14(+0.16%) |
Feb 02, 2021 | 88.67 | 89.25 | 88.67 | 89.11 | 1,418,581 | +1.22(+1.38%) |
Feb 01, 2021 | 87.39 | 88.01 | 86.95 | 87.89 | 2,609,922 | +1.48(+1.71%) |
Jan 29, 2021 | 87.37 | 87.65 | 85.93 | 86.41 | 3,332,360 | -1.73(-1.96%) |
Jan 28, 2021 | 87.80 | 88.84 | 87.65 | 88.14 | 5,680,850 | +0.71(+0.81%) |
Jan 27, 2021 | 88.39 | 88.49 | 87.03 | 87.43 | 3,485,104 | -2.15(-2.40%) |
Jan 26, 2021 | 89.95 | 90.03 | 89.41 | 89.58 | 1,762,925 | -0.26(-0.29%) |
Jan 25, 2021 | 89.65 | 89.92 | 88.61 | 89.84 | 1,241,426 | +0.20(+0.22%) |
Jan 22, 2021 | 89.38 | 89.81 | 89.33 | 89.65 | 1,332,559 | -0.42(-0.47%) |
Jan 21, 2021 | 90.17 | 90.20 | 89.72 | 90.07 | 1,174,949 | +0.03(+0.03%) |
Jan 20, 2021 | 89.53 | 90.12 | 89.43 | 90.04 | 2,048,554 | +1.08(+1.21%) |
Jan 19, 2021 | 89.01 | 89.11 | 88.65 | 88.97 | 6,071,107 | +0.77(+0.87%) |
Jan 15, 2021 | 88.46 | 88.65 | 87.72 | 88.20 | 1,538,867 | -0.93(-1.04%) |
Jan 14, 2021 | 89.27 | 89.57 | 89.05 | 89.12 | 2,012,170 | +0.15(+0.17%) |
Jan 13, 2021 | 88.90 | 89.21 | 88.64 | 88.97 | 839,777 | +0.07(+0.08%) |
Jan 12, 2021 | 88.60 | 88.98 | 88.29 | 88.90 | 1,971,473 | +0.34(+0.38%) |
Jan 11, 2021 | 88.27 | 88.93 | 88.22 | 88.56 | 1,157,997 | -0.80(-0.90%) |
Jan 08, 2021 | 89.25 | 89.37 | 88.41 | 89.37 | 3,574,585 | +0.80(+0.91%) |
Jan 07, 2021 | 88.02 | 88.71 | 87.99 | 88.56 | 1,644,708 | +0.89(+1.01%) |
Jan 06, 2021 | 86.88 | 88.38 | 86.79 | 87.67 | 1,677,255 | +0.62(+0.71%) |
Jan 05, 2021 | 86.20 | 87.23 | 86.20 | 87.06 | 1,354,755 | +0.94(+1.10%) |
Jan 04, 2021 | 87.41 | 87.48 | 85.39 | 86.11 | 7,368,144 | -0.50(-0.57%) |
Dec 31, 2020 | 86.61 | 86.61 | 86.61 | 1,393,891 | +0.07(+0.08%) | |
Dec 30, 2020 | 86.61 | 86.91 | 86.52 | 86.54 | 1,393,891 | +0.30(+0.35%) |
Dec 29, 2020 | 86.72 | 86.78 | 86.07 | 86.24 | 908,432 | +0.17(+0.20%) |
Dec 28, 2020 | 86.22 | 86.37 | 86.03 | 86.07 | 1,256,344 | +0.39(+0.46%) |
Dec 24, 2020 | 85.56 | 85.71 | 85.37 | 85.68 | 822,347 | +0.20(+0.23%) |
Dec 23, 2020 | 85.52 | 85.77 | 85.46 | 85.49 | 960,788 | +0.39(+0.46%) |
Dec 22, 2020 | 85.11 | 85.22 | 84.77 | 85.09 | 1,005,803 | -0.08(-0.10%) |
Dec 21, 2020 | 84.29 | 85.34 | 83.95 | 85.18 | 3,275,422 | -0.62(-0.72%) |
Dec 18, 2020 | 86.09 | 86.14 | 85.39 | 85.79 | 1,653,310 | -0.27(-0.31%) |
Dec 17, 2020 | 85.95 | 86.10 | 85.86 | 86.06 | 1,201,305 | +0.55(+0.64%) |
Dec 16, 2020 | 85.42 | 85.68 | 85.18 | 85.51 | 1,360,175 | +0.20(+0.24%) |
Dec 15, 2020 | 84.80 | 85.32 | 84.62 | 85.31 | 1,555,781 | +1.09(+1.29%) |
Dec 14, 2020 | 84.95 | 85.13 | 84.20 | 84.22 | 1,110,029 | -0.19(-0.22%) |
Dec 11, 2020 | 84.18 | 84.46 | 83.85 | 84.41 | 1,084,534 | -0.22(-0.26%) |
Dec 10, 2020 | 84.03 | 84.76 | 83.89 | 84.63 | 822,688 | +0.24(+0.29%) |
Dec 09, 2020 | 85.25 | 85.25 | 84.03 | 84.39 | 855,842 | -0.52(-0.61%) |
Dec 08, 2020 | 84.39 | 85.01 | 84.35 | 84.91 | 1,568,670 | +0.27(+0.32%) |
Dec 07, 2020 | 84.64 | 84.81 | 84.41 | 84.64 | 964,269 | -0.27(-0.32%) |
Dec 04, 2020 | 84.44 | 84.91 | 84.41 | 84.91 | 1,009,472 | +0.81(+0.96%) |
Dec 03, 2020 | 84.09 | 84.41 | 83.91 | 84.10 | 1,287,424 | +0.28(+0.33%) |
Dec 02, 2020 | 83.36 | 83.89 | 83.25 | 83.82 | 1,438,185 | +0.06(+0.07%) |
Dec 01, 2020 | 83.60 | 83.98 | 83.43 | 83.76 | 1,507,504 | +1.23(+1.49%) |
Nov 30, 2020 | 83.23 | 83.24 | 82.30 | 82.54 | 1,497,378 | -0.94(-1.13%) |
Nov 27, 2020 | 83.31 | 83.56 | 83.30 | 83.48 | 570,173 | +0.41(+0.49%) |
Nov 25, 2020 | 82.93 | 83.16 | 82.62 | 83.07 | 1,157,876 | -0.13(-0.16%) |
Nov 24, 2020 | 82.61 | 83.23 | 82.40 | 83.20 | 1,694,096 | +1.25(+1.52%) |
Nov 23, 2020 | 82.04 | 82.26 | 81.51 | 81.95 | 736,603 | +0.40(+0.49%) |
Nov 20, 2020 | 81.70 | 81.85 | 81.51 | 81.55 | 1,431,349 | -0.13(-0.16%) |
Nov 19, 2020 | 81.11 | 81.71 | 80.83 | 81.68 | 1,145,013 | +0.50(+0.62%) |
Nov 18, 2020 | 82.01 | 82.15 | 81.18 | 81.18 | 1,195,941 | -0.71(-0.86%) |
Nov 17, 2020 | 81.66 | 82.14 | 81.36 | 81.89 | 1,811,691 | -0.17(-0.20%) |
Nov 16, 2020 | 81.86 | 82.06 | 81.50 | 82.05 | 985,581 | +1.03(+1.27%) |
Nov 13, 2020 | 80.46 | 81.12 | 80.38 | 81.02 | 874,617 | +1.13(+1.41%) |
Nov 12, 2020 | 80.47 | 80.69 | 79.60 | 79.90 | 1,701,908 | -0.86(-1.06%) |
Nov 11, 2020 | 80.65 | 80.89 | 80.43 | 80.75 | 2,955,235 | +0.51(+0.64%) |
Nov 10, 2020 | 80.23 | 80.50 | 79.57 | 80.24 | 1,390,865 | +0.06(+0.07%) |
Nov 09, 2020 | 82.49 | 82.51 | 80.10 | 80.18 | 2,408,013 | +1.26(+1.60%) |
Nov 06, 2020 | 78.89 | 79.16 | 78.49 | 78.92 | 1,561,579 | +0.09(+0.12%) |
Nov 05, 2020 | 78.59 | 79.07 | 78.44 | 78.83 | 1,194,291 | +1.64(+2.12%) |
Nov 04, 2020 | 76.55 | 77.93 | 76.29 | 77.19 | 2,236,465 | +1.42(+1.88%) |
Nov 03, 2020 | 75.26 | 76.08 | 75.13 | 75.77 | 1,767,274 | +1.40(+1.89%) |
Nov 02, 2020 | 74.26 | 74.57 | 73.71 | 74.36 | 1,701,321 | +0.91(+1.24%) |
Oct 30, 2020 | 73.77 | 73.95 | 72.79 | 73.45 | 2,687,624 | -0.73(-0.99%) |
Oct 29, 2020 | 73.61 | 74.68 | 73.28 | 74.19 | 2,184,510 | +0.64(+0.87%) |
Oct 28, 2020 | 74.48 | 74.61 | 73.47 | 73.55 | 3,325,466 | -2.35(-3.10%) |
Oct 27, 2020 | 76.26 | 76.32 | 75.84 | 75.90 | 1,175,554 | -0.33(-0.43%) |
Oct 26, 2020 | 76.71 | 76.88 | 75.50 | 76.22 | 1,899,708 | -1.38(-1.77%) |
Oct 23, 2020 | 77.60 | 77.60 | 77.04 | 77.60 | 677,390 | +0.35(+0.46%) |
Oct 22, 2020 | 77.00 | 77.35 | 76.50 | 77.25 | 875,164 | +0.30(+0.39%) |
Oct 21, 2020 | 77.13 | 77.59 | 76.92 | 76.95 | 1,674,411 | -0.20(-0.25%) |
Oct 20, 2020 | 77.17 | 77.76 | 77.04 | 77.14 | 778,835 | +0.36(+0.47%) |
Oct 19, 2020 | 77.88 | 78.03 | 76.64 | 76.78 | 1,102,575 | -0.73(-0.95%) |
Oct 16, 2020 | 77.79 | 78.07 | 77.52 | 77.52 | 869,348 | +0.04(+0.05%) |
Oct 15, 2020 | 76.70 | 77.56 | 76.56 | 77.48 | 1,177,526 | -0.37(-0.48%) |
Oct 14, 2020 | 78.36 | 78.56 | 77.74 | 77.85 | 1,357,324 | -0.34(-0.44%) |
Oct 13, 2020 | 78.47 | 78.49 | 77.99 | 78.19 | 1,658,849 | -0.51(-0.65%) |
Oct 12, 2020 | 78.28 | 78.94 | 78.20 | 78.71 | 1,208,149 | +0.86(+1.10%) |
Oct 09, 2020 | 77.68 | 77.93 | 77.52 | 77.85 | 1,688,368 | +0.59(+0.76%) |
Oct 08, 2020 | 77.06 | 77.27 | 76.88 | 77.26 | 829,396 | +0.63(+0.83%) |
Oct 07, 2020 | 76.27 | 76.78 | 76.24 | 76.63 | 1,399,373 | +1.07(+1.42%) |
Oct 06, 2020 | 76.47 | 76.85 | 75.44 | 75.56 | 1,788,391 | -0.78(-1.02%) |
Oct 05, 2020 | 75.61 | 76.38 | 75.61 | 76.34 | 721,612 | +1.24(+1.65%) |
Oct 02, 2020 | 74.47 | 75.45 | 74.43 | 75.11 | 1,661,053 | -0.48(-0.64%) |
Oct 01, 2020 | 75.56 | 75.70 | 75.16 | 75.59 | 1,204,465 | +0.60(+0.81%) |
Sep 30, 2020 | 74.68 | 75.56 | 74.65 | 74.99 | 3,039,198 | +0.35(+0.47%) |
Sep 29, 2020 | 74.83 | 75.01 | 74.45 | 74.63 | 703,136 | -0.27(-0.36%) |
Sep 28, 2020 | 74.75 | 74.99 | 74.55 | 74.90 | 917,575 | +1.16(+1.58%) |
Sep 25, 2020 | 72.58 | 73.81 | 72.37 | 73.74 | 1,755,257 | +0.80(+1.10%) |
Sep 24, 2020 | 72.53 | 73.57 | 72.20 | 72.94 | 2,319,900 | +0.04(+0.05%) |
Sep 23, 2020 | 74.45 | 74.49 | 72.84 | 72.90 | 1,394,243 | -1.43(-1.93%) |
Sep 22, 2020 | 74.09 | 74.38 | 73.48 | 74.34 | 841,461 | +0.34(+0.47%) |
Sep 21, 2020 | 73.81 | 73.99 | 72.88 | 73.99 | 1,641,543 | -1.09(-1.46%) |
Sep 18, 2020 | 75.87 | 75.91 | 74.61 | 75.09 | 1,191,207 | -0.67(-0.88%) |
Sep 17, 2020 | 75.21 | 75.98 | 75.11 | 75.75 | 1,615,843 | -0.41(-0.53%) |
Sep 16, 2020 | 76.62 | 76.94 | 76.11 | 76.16 | 918,884 | -0.13(-0.17%) |
Sep 15, 2020 | 76.53 | 76.64 | 76.10 | 76.29 | 1,650,384 | +0.44(+0.59%) |
Sep 14, 2020 | 75.62 | 76.08 | 75.54 | 75.85 | 1,042,158 | +0.94(+1.26%) |
Sep 11, 2020 | 75.17 | 75.37 | 74.33 | 74.90 | 1,495,439 | +0.30(+0.40%) |
Sep 10, 2020 | 76.05 | 76.23 | 74.45 | 74.61 | 1,827,345 | -1.06(-1.41%) |
Sep 09, 2020 | 75.30 | 76.10 | 75.14 | 75.67 | 1,259,549 | +1.36(+1.83%) |
Sep 08, 2020 | 74.74 | 75.15 | 74.24 | 74.31 | 6,200,178 | -1.76(-2.31%) |
Sep 04, 2020 | 76.59 | 76.88 | 74.47 | 76.07 | 1,816,423 | -0.29(-0.38%) |
Sep 03, 2020 | 78.28 | 78.32 | 75.90 | 76.35 | 2,092,503 | -2.36(-3.00%) |
Sep 02, 2020 | 78.29 | 78.82 | 77.86 | 78.71 | 1,053,964 | +0.88(+1.13%) |
Sep 01, 2020 | 77.43 | 77.84 | 77.23 | 77.83 | 851,922 | +0.58(+0.75%) |
Aug 31, 2020 | 77.51 | 77.58 | 77.13 | 77.25 | 760,268 | -0.44(-0.57%) |
Aug 28, 2020 | 77.46 | 77.71 | 77.25 | 77.70 | 724,861 | +0.56(+0.73%) |
Aug 27, 2020 | 77.52 | 77.52 | 76.76 | 77.13 | 1,290,219 | -0.18(-0.23%) |
Aug 26, 2020 | 76.84 | 77.36 | 76.72 | 77.31 | 1,229,480 | +0.60(+0.78%) |
Aug 25, 2020 | 76.70 | 76.73 | 76.28 | 76.71 | 975,789 | +0.27(+0.35%) |
Aug 24, 2020 | 76.46 | 76.48 | 76.10 | 76.44 | 1,096,874 | +0.79(+1.04%) |
Aug 21, 2020 | 75.25 | 75.68 | 75.21 | 75.65 | 808,188 | +0.07(+0.10%) |
Aug 20, 2020 | 74.97 | 75.69 | 74.88 | 75.58 | 1,096,813 | +0.02(+0.02%) |
Aug 19, 2020 | 76.09 | 76.13 | 75.46 | 75.56 | 859,309 | -0.38(-0.50%) |
Aug 18, 2020 | 76.06 | 76.16 | 75.57 | 75.94 | 1,204,286 | +0.06(+0.09%) |
Aug 17, 2020 | 75.75 | 75.91 | 75.70 | 75.87 | 2,111,438 | +0.46(+0.61%) |
Aug 14, 2020 | 75.30 | 75.52 | 75.20 | 75.41 | 698,059 | -0.14(-0.18%) |
Aug 13, 2020 | 75.60 | 75.85 | 75.33 | 75.55 | 668,258 | -0.20(-0.27%) |
Aug 12, 2020 | 75.47 | 75.90 | 75.44 | 75.75 | 817,510 | +1.12(+1.50%) |
Aug 11, 2020 | 75.47 | 75.54 | 74.48 | 74.63 | 1,209,840 | -0.23(-0.31%) |
Aug 10, 2020 | 74.78 | 74.91 | 74.38 | 74.86 | 875,194 | +0.20(+0.27%) |
Aug 07, 2020 | 74.45 | 74.67 | 74.17 | 74.66 | 1,209,580 | -0.26(-0.35%) |
Aug 06, 2020 | 74.48 | 74.95 | 74.29 | 74.92 | 1,013,507 | +0.32(+0.43%) |
Aug 05, 2020 | 74.58 | 74.78 | 74.45 | 74.60 | 882,990 | +0.50(+0.67%) |
Aug 04, 2020 | 73.56 | 74.10 | 73.51 | 74.10 | 981,767 | +0.37(+0.50%) |
Aug 03, 2020 | 73.37 | 73.81 | 73.26 | 73.73 | 820,851 | +0.85(+1.17%) |
Jul 31, 2020 | 73.23 | 73.28 | 72.02 | 72.88 | 1,086,482 | -0.29(-0.39%) |
Jul 30, 2020 | 72.63 | 73.23 | 72.12 | 73.16 | 1,272,373 | -0.48(-0.65%) |
Jul 29, 2020 | 73.07 | 73.77 | 73.02 | 73.64 | 1,313,366 | +0.93(+1.27%) |
Jul 28, 2020 | 73.00 | 73.21 | 72.67 | 72.72 | 1,245,796 | -0.50(-0.68%) |
Jul 27, 2020 | 72.81 | 73.25 | 72.65 | 73.22 | 1,126,965 | +0.78(+1.07%) |
Jul 24, 2020 | 72.37 | 72.63 | 72.09 | 72.44 | 1,066,920 | -0.39(-0.53%) |
Jul 23, 2020 | 73.46 | 73.74 | 72.53 | 72.83 | 2,374,898 | -0.78(-1.06%) |
Jul 22, 2020 | 73.27 | 73.66 | 73.16 | 73.61 | 4,979,547 | +0.30(+0.40%) |
Jul 21, 2020 | 73.58 | 73.74 | 73.14 | 73.31 | 2,078,648 | +0.28(+0.38%) |
Jul 20, 2020 | 72.50 | 73.16 | 72.35 | 73.03 | 1,192,971 | +0.58(+0.80%) |
Jul 17, 2020 | 72.45 | 72.58 | 72.05 | 72.45 | 942,741 | +0.26(+0.36%) |
Jul 16, 2020 | 72.00 | 72.27 | 71.88 | 72.19 | 1,360,452 | -0.41(-0.56%) |
Jul 15, 2020 | 72.63 | 72.87 | 72.13 | 72.60 | 2,136,625 | +0.76(+1.06%) |
Jul 14, 2020 | 70.77 | 71.90 | 70.56 | 71.84 | 2,459,898 | +0.83(+1.17%) |
Jul 13, 2020 | 72.07 | 72.59 | 70.87 | 71.01 | 2,095,563 | -0.57(-0.80%) |
Jul 10, 2020 | 71.00 | 71.59 | 70.70 | 71.58 | 1,235,950 | +0.57(+0.81%) |
Jul 09, 2020 | 71.63 | 71.66 | 70.28 | 71.01 | 1,513,647 | -0.45(-0.63%) |
Jul 08, 2020 | 70.97 | 71.48 | 70.71 | 71.46 | 1,112,473 | +0.70(+0.99%) |
Jul 07, 2020 | 71.14 | 71.53 | 70.70 | 70.76 | 1,064,396 | -0.84(-1.18%) |
Jul 06, 2020 | 71.46 | 71.74 | 71.28 | 71.60 | 1,252,814 | +1.30(+1.84%) |
Jul 02, 2020 | 70.62 | 71.00 | 70.20 | 70.30 | 2,330,538 | +0.63(+0.90%) |
Jul 01, 2020 | 69.42 | 69.89 | 69.32 | 69.67 | 2,208,192 | +0.46(+0.67%) |
Jun 30, 2020 | 68.54 | 69.53 | 68.47 | 69.21 | 1,654,424 | +0.44(+0.65%) |
Jun 29, 2020 | 68.21 | 68.77 | 67.74 | 68.77 | 1,520,688 | +0.81(+1.20%) |
Jun 26, 2020 | 69.08 | 69.08 | 67.85 | 67.95 | 2,628,826 | -1.33(-1.92%) |
Jun 25, 2020 | 68.47 | 69.33 | 68.04 | 69.28 | 3,512,735 | +0.77(+1.12%) |
Jun 24, 2020 | 69.63 | 69.79 | 68.13 | 68.52 | 2,313,619 | -1.68(-2.40%) |
Jun 23, 2020 | 70.59 | 70.71 | 70.15 | 70.20 | 1,631,649 | +0.29(+0.41%) |
Jun 22, 2020 | 69.40 | 69.97 | 69.15 | 69.91 | 2,064,525 | +0.61(+0.88%) |
Jun 19, 2020 | 70.40 | 70.42 | 69.07 | 69.30 | 6,081,313 | -0.32(-0.46%) |
Jun 18, 2020 | 69.31 | 69.77 | 69.22 | 69.63 | 1,120,853 | -0.06(-0.09%) |
Jun 17, 2020 | 70.12 | 70.18 | 69.54 | 69.69 | 1,937,616 | -0.10(-0.15%) |
Jun 16, 2020 | 70.45 | 70.46 | 68.80 | 69.79 | 1,783,418 | +1.17(+1.70%) |
Jun 15, 2020 | 66.77 | 68.89 | 66.55 | 68.62 | 1,812,449 | +0.41(+0.61%) |
Jun 12, 2020 | 68.98 | 69.14 | 67.05 | 68.21 | 2,736,265 | +1.01(+1.51%) |
Jun 11, 2020 | 69.40 | 69.48 | 67.08 | 67.19 | 2,903,312 | -4.06(-5.70%) |
Jun 10, 2020 | 71.67 | 71.88 | 71.03 | 71.26 | 2,728,770 | -0.21(-0.30%) |
Jun 09, 2020 | 71.37 | 71.75 | 71.16 | 71.47 | 4,304,505 | -0.76(-1.05%) |
Jun 08, 2020 | 71.57 | 72.23 | 71.33 | 72.22 | 2,769,647 | +0.89(+1.25%) |
Jun 05, 2020 | 71.10 | 71.80 | 71.10 | 71.33 | 3,341,247 | +1.68(+2.41%) |
Jun 04, 2020 | 69.66 | 70.08 | 69.30 | 69.65 | 2,267,402 | -0.34(-0.49%) |
Jun 03, 2020 | 69.41 | 70.22 | 69.36 | 69.99 | 2,367,664 | +1.22(+1.78%) |
Jun 02, 2020 | 68.35 | 68.80 | 68.24 | 68.77 | 1,569,623 | +0.76(+1.11%) |
Jun 01, 2020 | 67.35 | 68.08 | 67.24 | 68.01 | 2,008,657 | +0.87(+1.29%) |
May 29, 2020 | 66.92 | 67.26 | 66.24 | 67.15 | 3,906,592 | +0.15(+0.22%) |
May 28, 2020 | 67.42 | 67.81 | 66.89 | 67.00 | 2,664,179 | +0.04(+0.05%) |
May 27, 2020 | 66.84 | 66.99 | 65.74 | 66.96 | 3,299,214 | +0.89(+1.35%) |
May 26, 2020 | 66.56 | 66.63 | 66.01 | 66.07 | 2,589,672 | +1.23(+1.90%) |
May 22, 2020 | 64.69 | 64.86 | 64.40 | 64.84 | 1,507,079 | -0.06(-0.10%) |
May 21, 2020 | 65.29 | 65.53 | 64.63 | 64.90 | 3,053,570 | -0.56(-0.86%) |
May 20, 2020 | 65.27 | 65.73 | 65.24 | 65.46 | 2,025,866 | +1.11(+1.73%) |
May 19, 2020 | 64.94 | 65.18 | 64.34 | 64.35 | 2,467,702 | -0.65(-1.01%) |
May 18, 2020 | 64.37 | 65.28 | 64.37 | 65.00 | 2,452,281 | +2.21(+3.52%) |
May 15, 2020 | 62.19 | 62.79 | 62.03 | 62.79 | 2,247,479 | +0.12(+0.19%) |
May 14, 2020 | 61.47 | 62.67 | 60.92 | 62.67 | 3,190,546 | +0.29(+0.46%) |
May 13, 2020 | 63.33 | 63.49 | 61.88 | 62.39 | 4,367,072 | -0.88(-1.40%) |
May 12, 2020 | 64.59 | 64.75 | 63.27 | 63.27 | 2,170,008 | -1.11(-1.72%) |
May 11, 2020 | 63.91 | 64.65 | 63.88 | 64.38 | 2,019,963 | -0.01(-0.01%) |
May 08, 2020 | 63.98 | 64.45 | 63.83 | 64.39 | 2,434,154 | +1.11(+1.76%) |
May 07, 2020 | 63.20 | 63.62 | 63.08 | 63.27 | 2,124,299 | +0.85(+1.36%) |
May 06, 2020 | 63.22 | 63.29 | 62.40 | 62.42 | 1,573,992 | -0.37(-0.59%) |
May 05, 2020 | 62.95 | 63.37 | 62.67 | 62.79 | 1,848,261 | +0.44(+0.71%) |
May 04, 2020 | 61.75 | 62.40 | 61.49 | 62.35 | 1,619,972 | +0.18(+0.30%) |