Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 120.56 | 121.21 | 117.55 | 118.21 | 621,591 | -3.80(-3.11%) |
Apr 29, 2021 | 123.09 | 123.22 | 120.41 | 122.01 | 596,396 | +0.08(+0.06%) |
Apr 28, 2021 | 120.89 | 123.52 | 119.23 | 121.93 | 874,297 | +4.71(+4.02%) |
Apr 27, 2021 | 117.22 | 119.09 | 116.49 | 117.22 | 453,515 | -0.19(-0.16%) |
Apr 26, 2021 | 119.17 | 119.85 | 117.13 | 117.41 | 394,189 | -0.88(-0.75%) |
Apr 23, 2021 | 116.17 | 119.14 | 115.96 | 118.29 | 651,591 | +2.75(+2.38%) |
Apr 22, 2021 | 117.37 | 117.37 | 114.81 | 115.55 | 434,902 | -1.06(-0.91%) |
Apr 21, 2021 | 113.06 | 116.84 | 112.82 | 116.61 | 718,189 | +3.55(+3.14%) |
Apr 20, 2021 | 114.91 | 115.08 | 112.08 | 113.06 | 544,115 | -2.77(-2.39%) |
Apr 19, 2021 | 114.54 | 116.14 | 113.59 | 115.83 | 442,965 | +0.86(+0.75%) |
Apr 16, 2021 | 118.75 | 118.75 | 114.64 | 114.97 | 437,692 | +0.18(+0.16%) |
Apr 15, 2021 | 115.07 | 115.07 | 113.18 | 114.79 | 453,511 | +0.31(+0.27%) |
Apr 14, 2021 | 113.92 | 115.56 | 113.92 | 114.47 | 387,646 | +0.52(+0.46%) |
Apr 13, 2021 | 115.60 | 115.72 | 112.90 | 113.95 | 233,376 | -1.42(-1.24%) |
Apr 12, 2021 | 115.00 | 115.64 | 113.71 | 115.38 | 317,737 | +1.32(+1.16%) |
Apr 09, 2021 | 113.81 | 114.19 | 112.82 | 114.06 | 720,330 | +0.63(+0.55%) |
Apr 08, 2021 | 112.76 | 113.80 | 111.20 | 113.43 | 767,051 | -0.38(-0.33%) |
Apr 07, 2021 | 113.32 | 113.99 | 111.92 | 113.81 | 716,433 | +1.11(+0.99%) |
Apr 06, 2021 | 114.29 | 115.90 | 112.43 | 112.70 | 1,273,790 | -2.11(-1.84%) |
Apr 05, 2021 | 115.78 | 116.69 | 113.74 | 114.81 | 364,008 | +1.24(+1.10%) |
Apr 01, 2021 | 113.60 | 114.20 | 112.13 | 113.56 | 403,481 | +0.84(+0.74%) |
Mar 31, 2021 | 114.62 | 114.86 | 111.41 | 112.72 | 734,418 | -1.13(-0.99%) |
Mar 30, 2021 | 113.33 | 115.43 | 113.13 | 113.86 | 390,380 | +0.72(+0.64%) |
Mar 29, 2021 | 114.02 | 115.67 | 112.72 | 113.13 | 432,273 | -1.06(-0.92%) |
Mar 26, 2021 | 111.95 | 114.89 | 111.15 | 114.19 | 540,642 | +3.53(+3.19%) |
Mar 25, 2021 | 108.06 | 111.02 | 106.19 | 110.65 | 315,330 | +1.83(+1.69%) |
Mar 24, 2021 | 109.20 | 111.27 | 108.74 | 108.82 | 305,152 | +1.00(+0.92%) |
Mar 23, 2021 | 111.49 | 112.20 | 106.80 | 107.82 | 658,804 | -4.73(-4.20%) |
Mar 22, 2021 | 113.38 | 113.79 | 111.80 | 112.55 | 571,031 | -1.73(-1.51%) |
Mar 19, 2021 | 113.61 | 114.81 | 111.32 | 114.28 | 894,965 | +0.68(+0.60%) |
Mar 18, 2021 | 113.80 | 117.31 | 113.23 | 113.60 | 649,380 | -0.67(-0.59%) |
Mar 17, 2021 | 111.20 | 114.45 | 110.96 | 114.27 | 571,661 | +3.62(+3.27%) |
Mar 16, 2021 | 111.94 | 111.95 | 110.17 | 110.65 | 368,203 | -1.23(-1.10%) |
Mar 15, 2021 | 110.62 | 112.03 | 109.38 | 111.89 | 483,103 | +1.75(+1.59%) |
Mar 12, 2021 | 107.95 | 110.24 | 107.72 | 110.14 | 445,903 | +2.39(+2.21%) |
Mar 11, 2021 | 108.76 | 110.11 | 107.30 | 107.76 | 425,745 | -0.55(-0.51%) |
Mar 10, 2021 | 106.10 | 108.32 | 105.69 | 108.31 | 474,332 | +2.60(+2.46%) |
Mar 09, 2021 | 107.10 | 108.14 | 105.50 | 105.70 | 486,932 | -1.22(-1.14%) |
Mar 08, 2021 | 108.69 | 110.50 | 106.87 | 106.92 | 918,334 | -1.05(-0.97%) |
Mar 05, 2021 | 102.96 | 108.61 | 102.05 | 107.97 | 1,112,022 | +6.72(+6.63%) |
Mar 04, 2021 | 102.96 | 104.17 | 99.59 | 101.25 | 602,528 | -2.15(-2.08%) |
Mar 03, 2021 | 101.79 | 106.95 | 101.27 | 103.40 | 542,282 | +1.09(+1.07%) |
Mar 02, 2021 | 105.16 | 106.30 | 102.12 | 102.30 | 540,776 | -2.81(-2.68%) |
Mar 01, 2021 | 102.62 | 106.36 | 101.84 | 105.11 | 1,155,355 | +4.42(+4.39%) |
Feb 26, 2021 | 102.31 | 104.36 | 100.31 | 100.70 | 919,070 | -2.38(-2.30%) |
Feb 25, 2021 | 105.92 | 107.12 | 101.26 | 103.07 | 2,470,952 | -4.23(-3.94%) |
Feb 24, 2021 | 110.74 | 114.71 | 106.14 | 107.30 | 5,105,068 | +3.16(+3.04%) |
Feb 23, 2021 | 97.85 | 113.76 | 96.58 | 104.14 | 6,072,759 | +6.02(+6.14%) |
Feb 22, 2021 | 94.11 | 99.13 | 93.90 | 98.11 | 1,519,973 | +3.28(+3.46%) |
Feb 19, 2021 | 93.20 | 95.31 | 92.85 | 94.84 | 597,380 | +2.69(+2.92%) |
Feb 18, 2021 | 93.22 | 94.03 | 92.13 | 92.15 | 400,152 | -2.05(-2.18%) |
Feb 17, 2021 | 96.02 | 96.02 | 94.03 | 94.20 | 656,393 | +0.12(+0.13%) |
Feb 16, 2021 | 94.90 | 95.73 | 94.00 | 94.08 | 422,525 | -0.09(-0.09%) |
Feb 12, 2021 | 93.86 | 94.61 | 93.23 | 94.16 | 342,112 | +0.31(+0.33%) |
Feb 11, 2021 | 93.37 | 94.02 | 91.64 | 93.85 | 539,489 | +0.81(+0.87%) |
Feb 10, 2021 | 93.55 | 94.19 | 92.44 | 93.04 | 449,920 | -0.02(-0.02%) |
Feb 09, 2021 | 92.62 | 93.47 | 90.94 | 93.06 | 435,779 | +0.57(+0.61%) |
Feb 08, 2021 | 92.28 | 93.16 | 91.07 | 92.49 | 645,745 | +1.18(+1.30%) |
Feb 05, 2021 | 94.24 | 94.43 | 90.86 | 91.31 | 887,524 | -2.21(-2.36%) |
Feb 04, 2021 | 90.72 | 93.54 | 90.34 | 93.51 | 974,089 | +2.98(+3.29%) |
Feb 03, 2021 | 88.72 | 90.60 | 87.52 | 90.53 | 676,257 | +1.18(+1.32%) |
Feb 02, 2021 | 89.04 | 91.19 | 88.47 | 89.35 | 767,194 | +1.01(+1.15%) |
Feb 01, 2021 | 88.13 | 89.14 | 87.20 | 88.34 | 1,145,471 | +1.62(+1.87%) |
Jan 29, 2021 | 89.02 | 89.49 | 86.52 | 86.72 | 776,940 | -3.27(-3.63%) |
Jan 28, 2021 | 85.90 | 91.59 | 85.90 | 89.98 | 1,542,586 | +4.91(+5.78%) |
Jan 27, 2021 | 86.06 | 89.18 | 83.61 | 85.07 | 1,286,237 | -2.50(-2.85%) |
Jan 26, 2021 | 88.70 | 89.89 | 86.83 | 87.57 | 663,433 | -0.80(-0.91%) |
Jan 25, 2021 | 89.93 | 90.78 | 87.11 | 88.37 | 1,156,401 | -1.55(-1.73%) |
Jan 22, 2021 | 88.44 | 90.47 | 88.08 | 89.93 | 634,036 | +0.41(+0.45%) |
Jan 21, 2021 | 90.56 | 91.37 | 89.41 | 89.52 | 572,421 | -0.97(-1.07%) |
Jan 20, 2021 | 90.77 | 91.45 | 89.39 | 90.48 | 768,936 | +0.01(+0.01%) |
Jan 19, 2021 | 90.03 | 91.79 | 89.55 | 90.48 | 597,531 | +1.47(+1.65%) |
Jan 15, 2021 | 89.07 | 89.59 | 86.75 | 89.01 | 1,256,771 | -0.91(-1.01%) |
Jan 14, 2021 | 89.72 | 90.71 | 89.10 | 89.92 | 368,074 | +1.05(+1.18%) |
Jan 13, 2021 | 90.16 | 91.35 | 88.70 | 88.87 | 578,488 | -1.96(-2.16%) |
Jan 12, 2021 | 89.48 | 91.54 | 88.63 | 90.83 | 1,033,600 | +3.05(+3.47%) |
Jan 11, 2021 | 85.96 | 88.29 | 85.81 | 87.78 | 754,366 | +0.64(+0.74%) |
Jan 08, 2021 | 88.06 | 88.06 | 85.98 | 87.13 | 576,156 | -0.37(-0.42%) |
Jan 07, 2021 | 87.81 | 88.04 | 86.61 | 87.50 | 1,081,131 | +0.66(+0.76%) |
Jan 06, 2021 | 83.32 | 88.15 | 83.32 | 86.84 | 1,411,869 | +4.81(+5.86%) |
Jan 05, 2021 | 80.34 | 82.59 | 80.34 | 82.03 | 571,749 | +1.49(+1.85%) |
Jan 04, 2021 | 81.94 | 82.83 | 79.49 | 80.54 | 421,535 | -0.95(-1.16%) |
Dec 31, 2020 | 81.49 | 81.49 | 81.49 | 567,945 | +0.39(+0.48%) | |
Dec 30, 2020 | 80.43 | 82.25 | 80.28 | 81.10 | 567,945 | +0.93(+1.16%) |
Dec 29, 2020 | 81.90 | 81.90 | 79.77 | 80.17 | 742,926 | -1.33(-1.64%) |
Dec 28, 2020 | 81.42 | 82.53 | 81.05 | 81.51 | 511,550 | +0.45(+0.56%) |
Dec 24, 2020 | 81.42 | 81.42 | 80.34 | 81.05 | 205,008 | +0.20(+0.25%) |
Dec 23, 2020 | 79.86 | 81.51 | 79.52 | 80.86 | 502,566 | +1.46(+1.84%) |
Dec 22, 2020 | 80.24 | 80.73 | 78.64 | 79.40 | 450,952 | -0.79(-0.98%) |
Dec 21, 2020 | 79.81 | 81.11 | 79.06 | 80.18 | 369,753 | -1.00(-1.24%) |
Dec 18, 2020 | 82.03 | 82.68 | 80.79 | 81.19 | 1,243,780 | -0.50(-0.61%) |
Dec 17, 2020 | 81.97 | 82.46 | 80.86 | 81.69 | 489,891 | -0.11(-0.14%) |
Dec 16, 2020 | 83.32 | 83.98 | 81.65 | 81.80 | 497,981 | -1.21(-1.46%) |
Dec 15, 2020 | 82.31 | 83.23 | 80.69 | 83.01 | 589,089 | +1.77(+2.18%) |
Dec 14, 2020 | 82.39 | 83.04 | 80.44 | 81.24 | 505,483 | -0.54(-0.66%) |
Dec 11, 2020 | 80.22 | 82.70 | 80.22 | 81.78 | 1,327,959 | +0.91(+1.12%) |
Dec 10, 2020 | 80.30 | 81.22 | 80.04 | 80.87 | 1,540,448 | -0.14(-0.18%) |
Dec 09, 2020 | 80.71 | 81.63 | 79.87 | 81.02 | 590,238 | +0.78(+0.97%) |
Dec 08, 2020 | 78.63 | 81.12 | 78.56 | 80.24 | 592,622 | +1.27(+1.61%) |
Dec 07, 2020 | 79.42 | 79.63 | 78.23 | 78.97 | 852,700 | -1.14(-1.42%) |
Dec 04, 2020 | 79.22 | 80.45 | 78.69 | 80.11 | 684,205 | +2.89(+3.74%) |
Dec 03, 2020 | 76.69 | 77.73 | 76.22 | 77.22 | 542,759 | +0.76(+0.99%) |
Dec 02, 2020 | 77.77 | 78.43 | 76.14 | 76.46 | 1,263,619 | -1.64(-2.10%) |
Dec 01, 2020 | 78.05 | 78.68 | 76.93 | 78.10 | 929,619 | +1.88(+2.47%) |
Nov 30, 2020 | 78.78 | 79.19 | 76.15 | 76.22 | 813,702 | -2.85(-3.60%) |
Nov 27, 2020 | 79.59 | 80.19 | 78.38 | 79.07 | 251,692 | -0.78(-0.97%) |
Nov 25, 2020 | 81.74 | 81.74 | 79.52 | 79.84 | 624,319 | -2.45(-2.98%) |
Nov 24, 2020 | 81.13 | 82.60 | 80.51 | 82.30 | 747,746 | +2.16(+2.69%) |
Nov 23, 2020 | 77.16 | 81.05 | 76.84 | 80.14 | 1,338,170 | +3.87(+5.08%) |
Nov 20, 2020 | 75.40 | 76.88 | 75.40 | 76.26 | 798,698 | +0.34(+0.45%) |
Nov 19, 2020 | 74.41 | 76.13 | 73.63 | 75.92 | 731,937 | +0.91(+1.21%) |
Nov 18, 2020 | 72.86 | 76.78 | 72.86 | 75.01 | 820,828 | +2.44(+3.37%) |
Nov 17, 2020 | 73.27 | 73.73 | 71.78 | 72.57 | 606,357 | -2.03(-2.72%) |
Nov 16, 2020 | 73.65 | 74.73 | 71.81 | 74.60 | 723,232 | +3.09(+4.32%) |
Nov 13, 2020 | 70.50 | 72.10 | 69.74 | 71.51 | 578,057 | +1.74(+2.50%) |
Nov 12, 2020 | 68.81 | 70.19 | 67.94 | 69.77 | 771,880 | +0.50(+0.72%) |
Nov 11, 2020 | 70.98 | 71.63 | 68.36 | 69.27 | 573,771 | -1.12(-1.59%) |
Nov 10, 2020 | 70.65 | 71.49 | 69.92 | 70.39 | 608,191 | +0.64(+0.92%) |
Nov 09, 2020 | 68.57 | 71.39 | 67.40 | 69.75 | 767,665 | +5.13(+7.93%) |
Nov 06, 2020 | 66.38 | 66.38 | 64.00 | 64.62 | 432,540 | -1.33(-2.02%) |
Nov 05, 2020 | 65.80 | 67.66 | 65.73 | 65.95 | 563,388 | +0.58(+0.88%) |
Nov 04, 2020 | 67.59 | 68.03 | 64.35 | 65.38 | 830,525 | -3.53(-5.12%) |
Nov 03, 2020 | 67.36 | 69.35 | 67.16 | 68.90 | 822,701 | +2.54(+3.82%) |
Nov 02, 2020 | 64.42 | 66.94 | 63.67 | 66.37 | 920,563 | +2.87(+4.53%) |
Oct 30, 2020 | 64.89 | 65.78 | 62.91 | 63.49 | 642,286 | -1.83(-2.80%) |
Oct 29, 2020 | 66.78 | 68.06 | 63.83 | 65.32 | 1,029,180 | -1.78(-2.65%) |
Oct 28, 2020 | 67.68 | 68.48 | 66.85 | 67.10 | 462,426 | -2.14(-3.09%) |
Oct 27, 2020 | 71.68 | 71.86 | 69.15 | 69.24 | 747,550 | -2.47(-3.44%) |
Oct 26, 2020 | 72.64 | 72.84 | 70.21 | 71.71 | 368,444 | -2.21(-2.98%) |
Oct 23, 2020 | 74.56 | 75.25 | 73.57 | 73.92 | 300,349 | +0.30(+0.41%) |
Oct 22, 2020 | 73.52 | 74.60 | 72.69 | 73.61 | 353,536 | +0.09(+0.13%) |
Oct 21, 2020 | 74.68 | 75.41 | 73.48 | 73.52 | 474,654 | -1.93(-2.56%) |
Oct 20, 2020 | 76.43 | 76.69 | 75.33 | 75.45 | 445,133 | -0.61(-0.81%) |
Oct 19, 2020 | 77.69 | 78.31 | 75.25 | 76.07 | 425,063 | +0.61(+0.81%) |
Oct 16, 2020 | 74.98 | 76.48 | 74.68 | 75.45 | 375,462 | +0.55(+0.73%) |
Oct 15, 2020 | 72.98 | 75.31 | 72.83 | 74.91 | 226,943 | +0.97(+1.31%) |
Oct 14, 2020 | 74.13 | 75.39 | 73.86 | 73.94 | 190,782 | -0.19(-0.25%) |
Oct 13, 2020 | 74.14 | 75.00 | 73.45 | 74.12 | 361,882 | -0.88(-1.17%) |
Oct 12, 2020 | 74.62 | 75.38 | 73.99 | 75.00 | 215,058 | +1.13(+1.53%) |
Oct 09, 2020 | 74.88 | 75.23 | 73.70 | 73.87 | 244,756 | -0.24(-0.32%) |
Oct 08, 2020 | 74.12 | 74.13 | 72.62 | 74.10 | 290,757 | +0.42(+0.58%) |
Oct 07, 2020 | 72.97 | 74.34 | 72.73 | 73.68 | 332,117 | +1.89(+2.64%) |
Oct 06, 2020 | 73.26 | 73.96 | 71.56 | 71.79 | 492,368 | -0.89(-1.22%) |
Oct 05, 2020 | 71.07 | 73.14 | 70.86 | 72.67 | 371,138 | +2.51(+3.57%) |
Oct 02, 2020 | 67.54 | 71.51 | 67.54 | 70.16 | 478,054 | +1.12(+1.62%) |
Oct 01, 2020 | 69.67 | 69.90 | 68.26 | 69.04 | 452,612 | -0.24(-0.34%) |
Sep 30, 2020 | 69.23 | 70.42 | 68.54 | 69.28 | 433,980 | +0.67(+0.98%) |
Sep 29, 2020 | 69.14 | 69.51 | 68.20 | 68.61 | 251,263 | -0.36(-0.52%) |
Sep 28, 2020 | 68.75 | 70.37 | 68.66 | 68.97 | 310,598 | +1.36(+2.01%) |
Sep 25, 2020 | 66.70 | 68.24 | 66.55 | 67.61 | 274,356 | +0.38(+0.56%) |
Sep 24, 2020 | 66.64 | 68.55 | 65.94 | 67.23 | 363,249 | +0.45(+0.68%) |
Sep 23, 2020 | 68.69 | 69.62 | 66.72 | 66.78 | 358,974 | -1.66(-2.42%) |
Sep 22, 2020 | 68.63 | 69.66 | 67.52 | 68.44 | 320,705 | -0.21(-0.30%) |
Sep 21, 2020 | 71.74 | 72.07 | 67.66 | 68.65 | 561,042 | -4.50(-6.15%) |
Sep 18, 2020 | 74.72 | 75.73 | 72.83 | 73.14 | 866,248 | -1.42(-1.91%) |
Sep 17, 2020 | 73.05 | 75.09 | 72.45 | 74.57 | 540,869 | +0.74(+1.01%) |
Sep 16, 2020 | 73.12 | 74.50 | 72.39 | 73.82 | 556,757 | +1.05(+1.44%) |
Sep 15, 2020 | 73.19 | 73.91 | 71.64 | 72.78 | 446,382 | -0.18(-0.25%) |
Sep 14, 2020 | 73.04 | 73.59 | 72.52 | 72.95 | 424,636 | +0.39(+0.53%) |
Sep 11, 2020 | 71.15 | 73.01 | 71.02 | 72.57 | 365,384 | +1.55(+2.18%) |
Sep 10, 2020 | 73.12 | 73.25 | 70.99 | 71.02 | 423,302 | -1.11(-1.54%) |
Sep 09, 2020 | 71.92 | 72.96 | 71.51 | 72.13 | 388,821 | +0.69(+0.96%) |
Sep 08, 2020 | 73.48 | 73.72 | 71.35 | 71.45 | 496,955 | -2.54(-3.43%) |
Sep 04, 2020 | 74.49 | 74.93 | 72.58 | 73.98 | 393,392 | +0.72(+0.98%) |
Sep 03, 2020 | 74.89 | 75.07 | 72.68 | 73.27 | 380,599 | -1.23(-1.66%) |
Sep 02, 2020 | 74.61 | 74.77 | 73.61 | 74.50 | 226,847 | +0.25(+0.34%) |
Sep 01, 2020 | 72.47 | 74.31 | 71.75 | 74.25 | 284,017 | +1.66(+2.29%) |
Aug 31, 2020 | 73.98 | 74.02 | 72.53 | 72.59 | 295,032 | -1.66(-2.23%) |
Aug 28, 2020 | 74.14 | 74.66 | 73.74 | 74.25 | 251,652 | +0.47(+0.64%) |
Aug 27, 2020 | 73.47 | 74.33 | 73.05 | 73.77 | 216,630 | +0.54(+0.73%) |
Aug 26, 2020 | 73.37 | 73.74 | 72.60 | 73.24 | 221,012 | +0.10(+0.14%) |
Aug 25, 2020 | 74.79 | 74.79 | 72.61 | 73.13 | 271,430 | -1.18(-1.59%) |
Aug 24, 2020 | 73.51 | 74.96 | 73.39 | 74.31 | 231,744 | +1.15(+1.57%) |
Aug 21, 2020 | 73.10 | 73.92 | 73.05 | 73.16 | 384,480 | +0.11(+0.15%) |
Aug 20, 2020 | 73.29 | 73.29 | 72.43 | 73.05 | 477,139 | -1.24(-1.67%) |
Aug 19, 2020 | 74.34 | 75.41 | 74.05 | 74.29 | 265,445 | -0.17(-0.23%) |
Aug 18, 2020 | 75.44 | 75.59 | 74.38 | 74.46 | 348,990 | -0.98(-1.30%) |
Aug 17, 2020 | 76.47 | 76.47 | 75.39 | 75.44 | 414,651 | -0.72(-0.94%) |
Aug 14, 2020 | 75.75 | 76.89 | 75.63 | 76.16 | 444,211 | -0.22(-0.28%) |
Aug 13, 2020 | 77.17 | 77.84 | 75.32 | 76.38 | 337,294 | -1.84(-2.35%) |
Aug 12, 2020 | 79.20 | 79.62 | 77.62 | 78.22 | 406,163 | -0.32(-0.41%) |
Aug 11, 2020 | 78.37 | 79.98 | 78.34 | 78.54 | 381,403 | +0.70(+0.91%) |
Aug 10, 2020 | 76.40 | 78.35 | 76.40 | 77.83 | 304,336 | +1.90(+2.50%) |
Aug 07, 2020 | 75.50 | 75.94 | 74.49 | 75.94 | 316,262 | +0.83(+1.10%) |
Aug 06, 2020 | 75.58 | 75.80 | 74.71 | 75.11 | 392,835 | -0.28(-0.37%) |
Aug 05, 2020 | 74.70 | 75.66 | 74.25 | 75.39 | 336,405 | +1.56(+2.11%) |
Aug 04, 2020 | 74.86 | 75.44 | 73.48 | 73.83 | 357,896 | -1.14(-1.52%) |
Aug 03, 2020 | 74.21 | 75.80 | 73.42 | 74.97 | 524,988 | +1.04(+1.41%) |
Jul 31, 2020 | 74.86 | 74.96 | 72.74 | 73.93 | 522,738 | -1.47(-1.94%) |
Jul 30, 2020 | 75.49 | 76.90 | 73.36 | 75.39 | 590,037 | -0.20(-0.26%) |
Jul 29, 2020 | 75.12 | 76.19 | 74.29 | 75.59 | 364,752 | +1.04(+1.40%) |
Jul 28, 2020 | 74.95 | 75.60 | 74.28 | 74.55 | 383,912 | -1.16(-1.53%) |
Jul 27, 2020 | 73.96 | 75.81 | 73.37 | 75.70 | 435,069 | +1.84(+2.49%) |
Jul 24, 2020 | 74.75 | 74.75 | 73.53 | 73.86 | 158,663 | -0.71(-0.96%) |
Jul 23, 2020 | 74.03 | 75.02 | 73.56 | 74.57 | 397,568 | +0.21(+0.28%) |
Jul 22, 2020 | 72.74 | 74.42 | 72.70 | 74.37 | 396,959 | +1.25(+1.71%) |
Jul 21, 2020 | 71.53 | 74.00 | 71.53 | 73.12 | 332,942 | +2.08(+2.93%) |
Jul 20, 2020 | 72.04 | 72.68 | 70.74 | 71.03 | 391,424 | -1.44(-1.98%) |
Jul 17, 2020 | 72.75 | 73.19 | 72.19 | 72.47 | 279,950 | -0.22(-0.30%) |
Jul 16, 2020 | 72.87 | 73.91 | 72.04 | 72.69 | 310,177 | -0.38(-0.51%) |
Jul 15, 2020 | 72.05 | 73.66 | 71.79 | 73.06 | 515,062 | +2.38(+3.36%) |
Jul 14, 2020 | 68.87 | 70.88 | 68.10 | 70.69 | 548,038 | +1.91(+2.77%) |
Jul 13, 2020 | 68.62 | 70.30 | 67.85 | 68.78 | 558,667 | +1.13(+1.67%) |
Jul 10, 2020 | 66.16 | 67.78 | 66.10 | 67.65 | 414,335 | +1.70(+2.58%) |
Jul 09, 2020 | 66.54 | 66.54 | 65.04 | 65.95 | 791,145 | -0.72(-1.08%) |
Jul 08, 2020 | 66.10 | 66.91 | 65.54 | 66.68 | 498,874 | +0.80(+1.21%) |
Jul 07, 2020 | 66.68 | 66.95 | 65.36 | 65.88 | 372,548 | -1.51(-2.24%) |
Jul 06, 2020 | 68.67 | 69.20 | 66.79 | 67.39 | 496,530 | -0.03(-0.04%) |
Jul 02, 2020 | 67.79 | 68.95 | 67.13 | 67.42 | 404,006 | +1.47(+2.22%) |
Jul 01, 2020 | 68.74 | 68.81 | 65.80 | 65.95 | 432,387 | -1.31(-1.94%) |
Jun 30, 2020 | 66.45 | 68.04 | 66.45 | 67.26 | 531,694 | +0.13(+0.20%) |
Jun 29, 2020 | 66.12 | 67.76 | 66.12 | 67.13 | 311,511 | +2.06(+3.16%) |
Jun 26, 2020 | 65.85 | 66.01 | 64.70 | 65.07 | 665,216 | -0.74(-1.13%) |
Jun 25, 2020 | 64.69 | 65.87 | 63.87 | 65.81 | 550,395 | +0.62(+0.95%) |
Jun 24, 2020 | 67.31 | 67.31 | 65.15 | 65.19 | 407,417 | -3.04(-4.46%) |
Jun 23, 2020 | 69.64 | 69.64 | 68.16 | 68.23 | 465,944 | +0.10(+0.15%) |
Jun 22, 2020 | 68.71 | 68.90 | 67.52 | 68.13 | 454,028 | -0.86(-1.25%) |
Jun 19, 2020 | 69.85 | 70.28 | 68.30 | 69.00 | 583,009 | -0.29(-0.42%) |
Jun 18, 2020 | 69.39 | 70.81 | 68.79 | 69.29 | 327,490 | -0.62(-0.89%) |
Jun 17, 2020 | 70.50 | 71.00 | 69.15 | 69.91 | 395,280 | -0.64(-0.91%) |
Jun 16, 2020 | 72.37 | 72.94 | 69.36 | 70.54 | 538,862 | +1.67(+2.43%) |
Jun 15, 2020 | 64.57 | 69.07 | 64.46 | 68.87 | 484,517 | +1.59(+2.36%) |
Jun 12, 2020 | 69.61 | 69.61 | 65.15 | 67.29 | 638,701 | +0.59(+0.89%) |
Jun 11, 2020 | 70.73 | 70.73 | 66.64 | 66.69 | 656,204 | -7.03(-9.54%) |
Jun 10, 2020 | 77.14 | 77.14 | 73.37 | 73.73 | 569,313 | -3.91(-5.03%) |
Jun 09, 2020 | 78.40 | 79.68 | 76.97 | 77.63 | 582,528 | -2.43(-3.04%) |
Jun 08, 2020 | 79.48 | 81.75 | 79.48 | 80.07 | 953,105 | +1.64(+2.10%) |
Jun 05, 2020 | 78.88 | 80.45 | 77.48 | 78.42 | 627,839 | +2.41(+3.18%) |
Jun 04, 2020 | 71.65 | 76.11 | 71.42 | 76.01 | 987,491 | +4.96(+6.98%) |
Jun 03, 2020 | 69.68 | 71.53 | 69.12 | 71.05 | 385,105 | +2.61(+3.81%) |
Jun 02, 2020 | 68.74 | 69.09 | 67.73 | 68.44 | 504,635 | +0.58(+0.86%) |
Jun 01, 2020 | 67.87 | 68.93 | 66.93 | 67.86 | 353,935 | +0.41(+0.61%) |
May 29, 2020 | 67.75 | 68.12 | 66.36 | 67.45 | 443,406 | -1.28(-1.86%) |
May 28, 2020 | 71.25 | 71.25 | 68.37 | 68.72 | 493,238 | -1.77(-2.52%) |
May 27, 2020 | 67.52 | 70.68 | 67.29 | 70.50 | 779,180 | +4.55(+6.89%) |
May 26, 2020 | 63.86 | 66.90 | 63.74 | 65.95 | 621,590 | +4.29(+6.96%) |
May 22, 2020 | 62.26 | 62.42 | 61.19 | 61.66 | 522,312 | -0.25(-0.41%) |
May 21, 2020 | 61.75 | 62.40 | 61.13 | 61.91 | 611,976 | -0.15(-0.24%) |
May 20, 2020 | 61.59 | 63.23 | 61.59 | 62.06 | 390,160 | +1.68(+2.78%) |
May 19, 2020 | 61.76 | 62.86 | 60.31 | 60.38 | 620,741 | -1.42(-2.29%) |
May 18, 2020 | 59.81 | 62.35 | 59.18 | 61.80 | 600,043 | +4.51(+7.87%) |
May 15, 2020 | 55.52 | 57.91 | 55.32 | 57.29 | 318,179 | +1.27(+2.26%) |
May 14, 2020 | 54.20 | 56.05 | 51.96 | 56.03 | 491,453 | +0.65(+1.17%) |
May 13, 2020 | 56.42 | 56.73 | 55.00 | 55.38 | 450,452 | -1.46(-2.56%) |
May 12, 2020 | 60.42 | 60.86 | 56.84 | 56.84 | 348,692 | -3.24(-5.40%) |
May 11, 2020 | 61.19 | 61.39 | 59.40 | 60.08 | 822,013 | -2.20(-3.53%) |
May 08, 2020 | 60.33 | 62.44 | 60.01 | 62.27 | 409,594 | +3.12(+5.28%) |
May 07, 2020 | 58.92 | 60.07 | 58.92 | 59.15 | 347,892 | +0.64(+1.10%) |
May 06, 2020 | 60.08 | 60.16 | 58.20 | 58.51 | 374,737 | -0.96(-1.62%) |
May 05, 2020 | 59.53 | 60.98 | 59.38 | 59.47 | 507,929 | +1.05(+1.79%) |
May 04, 2020 | 58.41 | 59.55 | 57.42 | 58.42 | 758,898 | -1.05(-1.76%) |