Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 71.24 | 72.01 | 71.04 | 71.90 | 582,665 | +0.70(+0.99%) |
May 27, 2021 | 72.35 | 72.35 | 71.06 | 71.20 | 935,665 | -0.83(-1.15%) |
May 26, 2021 | 72.48 | 72.98 | 71.90 | 72.03 | 416,975 | -0.28(-0.39%) |
May 25, 2021 | 72.58 | 72.63 | 71.22 | 72.31 | 805,271 | -0.04(-0.05%) |
May 24, 2021 | 72.34 | 72.60 | 71.89 | 72.35 | 295,592 | +0.32(+0.45%) |
May 21, 2021 | 71.40 | 72.27 | 70.91 | 72.03 | 581,165 | +0.59(+0.83%) |
May 20, 2021 | 71.43 | 72.92 | 71.27 | 71.43 | 667,675 | -0.23(-0.33%) |
May 19, 2021 | 71.56 | 72.63 | 70.91 | 71.67 | 879,967 | -0.13(-0.18%) |
May 18, 2021 | 68.67 | 72.10 | 68.25 | 71.79 | 1,180,893 | +2.85(+4.13%) |
May 17, 2021 | 67.93 | 69.07 | 66.81 | 68.95 | 1,617,155 | +1.10(+1.62%) |
May 14, 2021 | 67.03 | 68.20 | 66.89 | 67.85 | 472,377 | +0.90(+1.34%) |
May 13, 2021 | 66.35 | 67.87 | 66.15 | 66.95 | 547,558 | +0.59(+0.88%) |
May 12, 2021 | 66.98 | 67.60 | 66.29 | 66.36 | 503,586 | -1.14(-1.69%) |
May 11, 2021 | 67.99 | 68.77 | 66.97 | 67.50 | 432,888 | -1.34(-1.94%) |
May 10, 2021 | 68.60 | 69.29 | 67.94 | 68.84 | 330,097 | +0.53(+0.77%) |
May 07, 2021 | 68.06 | 68.38 | 67.28 | 68.31 | 457,256 | +0.24(+0.36%) |
May 06, 2021 | 67.48 | 68.32 | 67.27 | 68.07 | 497,211 | +0.55(+0.81%) |
May 05, 2021 | 68.07 | 68.12 | 66.40 | 67.52 | 1,041,765 | -0.76(-1.11%) |
May 04, 2021 | 69.22 | 69.60 | 67.89 | 68.28 | 753,341 | -1.28(-1.84%) |
May 03, 2021 | 71.03 | 71.03 | 69.19 | 69.56 | 957,824 | -1.44(-2.03%) |
Apr 30, 2021 | 68.05 | 71.29 | 68.05 | 71.00 | 921,195 | +1.35(+1.93%) |
Apr 29, 2021 | 73.11 | 73.11 | 68.56 | 69.66 | 985,420 | -0.83(-1.18%) |
Apr 28, 2021 | 71.49 | 72.05 | 70.40 | 70.49 | 582,941 | -0.80(-1.12%) |
Apr 27, 2021 | 72.79 | 72.85 | 71.29 | 71.29 | 459,596 | -1.48(-2.04%) |
Apr 26, 2021 | 72.79 | 73.19 | 72.40 | 72.77 | 687,064 | +0.34(+0.47%) |
Apr 23, 2021 | 71.93 | 72.49 | 71.55 | 72.43 | 710,615 | +0.08(+0.11%) |
Apr 22, 2021 | 72.16 | 72.82 | 71.55 | 72.35 | 310,493 | +0.12(+0.16%) |
Apr 21, 2021 | 73.79 | 73.81 | 72.14 | 72.23 | 962,911 | -1.12(-1.53%) |
Apr 20, 2021 | 71.75 | 73.69 | 71.75 | 73.35 | 1,137,188 | +1.56(+2.17%) |
Apr 19, 2021 | 70.97 | 72.18 | 70.57 | 71.79 | 989,415 | +1.04(+1.47%) |
Apr 16, 2021 | 70.37 | 71.02 | 69.95 | 70.75 | 1,168,495 | +0.17(+0.23%) |
Apr 15, 2021 | 69.16 | 70.81 | 69.15 | 70.58 | 1,071,064 | +1.88(+2.74%) |
Apr 14, 2021 | 69.99 | 70.17 | 68.62 | 68.70 | 453,823 | -1.24(-1.77%) |
Apr 13, 2021 | 69.21 | 70.04 | 69.16 | 69.94 | 451,094 | +0.90(+1.30%) |
Apr 12, 2021 | 67.82 | 69.06 | 67.35 | 69.04 | 1,338,048 | +1.23(+1.82%) |
Apr 09, 2021 | 68.35 | 68.35 | 67.23 | 67.81 | 413,158 | -0.52(-0.76%) |
Apr 08, 2021 | 68.65 | 69.65 | 68.25 | 68.33 | 527,597 | +0.20(+0.29%) |
Apr 07, 2021 | 69.16 | 69.43 | 67.77 | 68.14 | 651,080 | -0.94(-1.35%) |
Apr 06, 2021 | 67.75 | 69.17 | 67.48 | 69.07 | 603,598 | +0.25(+0.37%) |
Apr 05, 2021 | 67.85 | 68.93 | 67.75 | 68.82 | 720,470 | +0.98(+1.45%) |
Apr 01, 2021 | 65.35 | 67.86 | 65.22 | 67.84 | 740,976 | +1.81(+2.75%) |
Mar 31, 2021 | 66.29 | 66.73 | 65.53 | 66.02 | 677,575 | -0.46(-0.69%) |
Mar 30, 2021 | 67.13 | 67.36 | 65.93 | 66.48 | 475,801 | -0.73(-1.09%) |
Mar 29, 2021 | 67.08 | 67.69 | 65.76 | 67.21 | 685,248 | +0.16(+0.23%) |
Mar 26, 2021 | 65.21 | 67.08 | 64.76 | 67.06 | 585,786 | +2.08(+3.20%) |
Mar 25, 2021 | 65.93 | 66.19 | 64.51 | 64.98 | 1,076,070 | -0.83(-1.26%) |
Mar 24, 2021 | 65.89 | 66.47 | 64.87 | 65.81 | 517,617 | -0.25(-0.38%) |
Mar 23, 2021 | 66.04 | 66.54 | 65.21 | 66.06 | 641,952 | +0.35(+0.53%) |
Mar 22, 2021 | 63.93 | 65.75 | 63.93 | 65.71 | 679,112 | +1.43(+2.23%) |
Mar 19, 2021 | 64.03 | 65.65 | 63.86 | 64.28 | 1,746,350 | +0.51(+0.80%) |
Mar 18, 2021 | 63.43 | 64.20 | 63.07 | 63.77 | 936,089 | -0.24(-0.38%) |
Mar 17, 2021 | 64.47 | 64.68 | 63.44 | 64.01 | 756,889 | -0.91(-1.40%) |
Mar 16, 2021 | 65.89 | 65.89 | 64.60 | 64.92 | 423,962 | -0.41(-0.62%) |
Mar 15, 2021 | 64.00 | 65.47 | 63.43 | 65.32 | 1,161,980 | +1.58(+2.47%) |
Mar 12, 2021 | 63.12 | 64.17 | 62.23 | 63.75 | 1,425,665 | -0.40(-0.62%) |
Mar 11, 2021 | 63.71 | 64.69 | 63.39 | 64.14 | 869,327 | +0.78(+1.24%) |
Mar 10, 2021 | 64.71 | 64.87 | 63.19 | 63.36 | 760,122 | -0.82(-1.28%) |
Mar 09, 2021 | 63.75 | 65.74 | 63.70 | 64.18 | 752,173 | +1.29(+2.05%) |
Mar 08, 2021 | 63.39 | 64.52 | 62.46 | 62.90 | 782,694 | -0.46(-0.73%) |
Mar 05, 2021 | 61.71 | 63.56 | 60.60 | 63.36 | 1,119,346 | +1.67(+2.71%) |
Mar 04, 2021 | 60.28 | 62.72 | 59.64 | 61.69 | 1,171,422 | +1.58(+2.62%) |
Mar 03, 2021 | 61.60 | 61.60 | 59.72 | 60.11 | 904,085 | -1.67(-2.71%) |
Mar 02, 2021 | 63.23 | 63.23 | 61.22 | 61.78 | 948,911 | -1.27(-2.01%) |
Mar 01, 2021 | 64.37 | 65.04 | 62.92 | 63.05 | 652,102 | -0.45(-0.72%) |
Feb 26, 2021 | 64.11 | 64.59 | 62.90 | 63.50 | 815,300 | -0.38(-0.59%) |
Feb 25, 2021 | 63.56 | 65.16 | 63.31 | 63.88 | 747,172 | +0.21(+0.33%) |
Feb 24, 2021 | 62.27 | 64.00 | 62.02 | 63.67 | 747,818 | +0.21(+0.34%) |
Feb 23, 2021 | 64.20 | 65.34 | 62.90 | 63.46 | 988,040 | -1.07(-1.66%) |
Feb 22, 2021 | 66.00 | 66.58 | 63.62 | 64.53 | 848,537 | -1.49(-2.26%) |
Feb 19, 2021 | 66.98 | 67.82 | 65.71 | 66.02 | 850,645 | -1.25(-1.86%) |
Feb 18, 2021 | 68.22 | 68.56 | 66.67 | 67.27 | 877,874 | -1.04(-1.52%) |
Feb 17, 2021 | 68.72 | 68.72 | 67.39 | 68.30 | 832,655 | -0.23(-0.34%) |
Feb 16, 2021 | 70.87 | 70.87 | 67.76 | 68.54 | 687,832 | -1.63(-2.32%) |
Feb 12, 2021 | 71.49 | 71.49 | 69.65 | 70.16 | 684,154 | -1.08(-1.52%) |
Feb 11, 2021 | 72.39 | 72.79 | 70.85 | 71.25 | 495,766 | -0.82(-1.14%) |
Feb 10, 2021 | 73.06 | 73.07 | 71.53 | 72.07 | 524,026 | -0.38(-0.52%) |
Feb 09, 2021 | 72.81 | 73.08 | 71.81 | 72.45 | 304,891 | -0.21(-0.29%) |
Feb 08, 2021 | 72.82 | 73.11 | 71.74 | 72.66 | 641,017 | +0.41(+0.56%) |
Feb 05, 2021 | 71.25 | 72.31 | 70.53 | 72.25 | 422,584 | +1.34(+1.88%) |
Feb 04, 2021 | 72.41 | 72.41 | 70.54 | 70.92 | 843,155 | -1.66(-2.29%) |
Feb 03, 2021 | 73.54 | 73.54 | 72.22 | 72.58 | 568,239 | -1.09(-1.48%) |
Feb 02, 2021 | 74.02 | 74.37 | 72.87 | 73.67 | 767,443 | +0.05(+0.07%) |
Feb 01, 2021 | 71.33 | 73.87 | 70.35 | 73.63 | 1,223,379 | +3.04(+4.30%) |
Jan 29, 2021 | 69.54 | 72.47 | 69.53 | 70.59 | 1,577,068 | +0.72(+1.02%) |
Jan 28, 2021 | 70.01 | 70.72 | 69.64 | 69.87 | 885,211 | -0.03(-0.04%) |
Jan 27, 2021 | 69.83 | 71.71 | 69.57 | 69.90 | 1,069,689 | -1.11(-1.57%) |
Jan 26, 2021 | 71.09 | 71.78 | 70.08 | 71.01 | 521,976 | +1.04(+1.48%) |
Jan 25, 2021 | 69.47 | 70.71 | 68.70 | 69.98 | 894,791 | +1.28(+1.86%) |
Jan 22, 2021 | 69.06 | 69.57 | 68.31 | 68.70 | 742,234 | -0.87(-1.25%) |
Jan 21, 2021 | 70.79 | 70.79 | 69.39 | 69.57 | 668,484 | -0.93(-1.32%) |
Jan 20, 2021 | 70.12 | 71.40 | 69.78 | 70.50 | 1,233,488 | +0.33(+0.47%) |
Jan 19, 2021 | 70.29 | 70.82 | 69.68 | 70.17 | 681,654 | +0.18(+0.26%) |
Jan 15, 2021 | 68.19 | 70.14 | 68.01 | 69.99 | 709,990 | +1.95(+2.87%) |
Jan 14, 2021 | 68.37 | 68.96 | 67.85 | 68.03 | 503,767 | -0.41(-0.59%) |
Jan 13, 2021 | 67.51 | 68.79 | 66.99 | 68.44 | 465,616 | +1.77(+2.66%) |
Jan 12, 2021 | 65.99 | 67.18 | 65.95 | 66.67 | 570,478 | -0.15(-0.22%) |
Jan 11, 2021 | 66.71 | 67.42 | 66.40 | 66.81 | 652,672 | -0.32(-0.48%) |
Jan 08, 2021 | 67.51 | 69.05 | 66.93 | 67.13 | 446,663 | -0.20(-0.30%) |
Jan 07, 2021 | 66.52 | 67.82 | 66.38 | 67.34 | 647,848 | +0.91(+1.37%) |
Jan 06, 2021 | 66.66 | 67.10 | 65.63 | 66.43 | 855,192 | -1.05(-1.56%) |
Jan 05, 2021 | 67.79 | 68.77 | 67.38 | 67.48 | 848,743 | -0.03(-0.04%) |
Jan 04, 2021 | 70.99 | 71.56 | 67.48 | 67.51 | 938,180 | -2.78(-3.95%) |
Dec 31, 2020 | 70.29 | 70.29 | 70.29 | 781,891 | -0.20(-0.29%) | |
Dec 30, 2020 | 70.66 | 71.30 | 70.21 | 70.49 | 781,891 | -0.02(-0.03%) |
Dec 29, 2020 | 70.25 | 71.21 | 69.87 | 70.51 | 588,132 | +0.20(+0.29%) |
Dec 28, 2020 | 69.98 | 70.42 | 69.03 | 70.31 | 530,038 | +0.40(+0.58%) |
Dec 24, 2020 | 70.16 | 70.77 | 69.20 | 69.90 | 291,714 | -0.13(-0.19%) |
Dec 23, 2020 | 71.96 | 72.53 | 69.82 | 70.04 | 1,070,558 | -1.64(-2.29%) |
Dec 22, 2020 | 68.25 | 71.82 | 68.10 | 71.68 | 1,128,960 | +3.62(+5.32%) |
Dec 21, 2020 | 66.77 | 68.79 | 66.77 | 68.06 | 1,554,359 | +0.43(+0.64%) |
Dec 18, 2020 | 69.14 | 69.14 | 67.14 | 67.63 | 3,547,194 | -0.88(-1.29%) |
Dec 17, 2020 | 66.44 | 68.89 | 66.31 | 68.51 | 1,358,125 | +2.22(+3.35%) |
Dec 16, 2020 | 65.61 | 66.50 | 65.39 | 66.29 | 1,455,445 | +0.85(+1.29%) |
Dec 15, 2020 | 64.26 | 65.53 | 63.41 | 65.44 | 997,026 | +1.37(+2.14%) |
Dec 14, 2020 | 63.85 | 65.04 | 63.46 | 64.07 | 1,306,195 | +0.50(+0.79%) |
Dec 11, 2020 | 63.51 | 64.35 | 62.98 | 63.57 | 1,130,431 | -0.65(-1.02%) |
Dec 10, 2020 | 62.62 | 64.33 | 61.51 | 64.22 | 1,281,329 | +1.14(+1.81%) |
Dec 09, 2020 | 66.34 | 66.55 | 62.99 | 63.08 | 1,271,966 | -2.97(-4.50%) |
Dec 08, 2020 | 65.72 | 66.14 | 64.78 | 66.05 | 1,034,522 | +0.12(+0.19%) |
Dec 07, 2020 | 66.09 | 67.17 | 65.62 | 65.93 | 789,218 | -0.26(-0.39%) |
Dec 04, 2020 | 66.27 | 66.45 | 65.14 | 66.18 | 728,192 | +0.19(+0.29%) |
Dec 03, 2020 | 65.34 | 66.74 | 65.34 | 65.99 | 1,068,591 | +0.16(+0.25%) |
Dec 02, 2020 | 67.37 | 67.37 | 65.19 | 65.83 | 1,481,584 | -1.72(-2.55%) |
Dec 01, 2020 | 67.58 | 68.87 | 67.23 | 67.55 | 1,592,001 | +0.37(+0.56%) |
Nov 30, 2020 | 66.99 | 67.20 | 65.85 | 67.17 | 1,133,570 | -0.06(-0.09%) |
Nov 27, 2020 | 67.68 | 67.93 | 66.42 | 67.23 | 204,293 | -0.14(-0.21%) |
Nov 25, 2020 | 66.67 | 67.51 | 65.43 | 67.38 | 1,329,729 | +1.46(+2.22%) |
Nov 24, 2020 | 66.96 | 67.58 | 65.39 | 65.92 | 1,166,441 | -1.07(-1.59%) |
Nov 23, 2020 | 68.12 | 68.91 | 66.82 | 66.98 | 980,537 | -1.51(-2.20%) |
Nov 20, 2020 | 69.17 | 69.27 | 67.36 | 68.49 | 851,726 | -0.63(-0.92%) |
Nov 19, 2020 | 68.65 | 69.73 | 67.72 | 69.13 | 1,098,794 | +0.74(+1.08%) |
Nov 18, 2020 | 68.90 | 69.09 | 67.90 | 68.39 | 1,114,011 | -0.25(-0.36%) |
Nov 17, 2020 | 68.64 | 69.33 | 68.39 | 68.64 | 610,423 | -0.50(-0.73%) |
Nov 16, 2020 | 70.35 | 70.38 | 67.47 | 69.14 | 710,169 | -0.78(-1.12%) |
Nov 13, 2020 | 69.48 | 70.11 | 68.82 | 69.92 | 602,785 | +0.86(+1.25%) |
Nov 12, 2020 | 69.30 | 69.97 | 67.67 | 69.06 | 1,358,718 | -0.68(-0.98%) |
Nov 11, 2020 | 67.43 | 70.13 | 67.03 | 69.74 | 1,657,783 | +3.20(+4.81%) |
Nov 10, 2020 | 66.62 | 67.14 | 65.62 | 66.54 | 1,915,864 | -0.03(-0.04%) |
Nov 09, 2020 | 73.31 | 74.08 | 66.38 | 66.57 | 1,518,220 | -4.37(-6.16%) |
Nov 06, 2020 | 71.16 | 72.20 | 70.44 | 70.94 | 719,346 | +0.23(+0.33%) |
Nov 05, 2020 | 71.81 | 72.79 | 70.36 | 70.71 | 857,096 | +0.30(+0.42%) |
Nov 04, 2020 | 69.44 | 73.30 | 68.82 | 70.41 | 1,559,087 | +1.51(+2.19%) |
Nov 03, 2020 | 68.88 | 69.34 | 68.00 | 68.90 | 919,836 | +0.60(+0.87%) |
Nov 02, 2020 | 68.65 | 70.13 | 67.17 | 68.31 | 1,061,402 | +0.04(+0.06%) |
Oct 30, 2020 | 69.14 | 69.53 | 67.71 | 68.27 | 882,427 | -1.53(-2.19%) |
Oct 29, 2020 | 67.53 | 69.97 | 64.93 | 69.80 | 1,676,488 | +0.87(+1.27%) |
Oct 28, 2020 | 70.99 | 72.33 | 68.87 | 68.92 | 774,051 | -2.50(-3.50%) |
Oct 27, 2020 | 73.13 | 73.94 | 71.36 | 71.42 | 800,779 | -0.97(-1.34%) |
Oct 26, 2020 | 71.53 | 72.67 | 71.37 | 72.39 | 518,098 | +0.32(+0.44%) |
Oct 23, 2020 | 73.18 | 73.29 | 71.83 | 72.08 | 520,985 | -1.31(-1.78%) |
Oct 22, 2020 | 73.07 | 73.74 | 72.78 | 73.38 | 449,399 | +0.06(+0.08%) |
Oct 21, 2020 | 72.93 | 73.85 | 72.84 | 73.32 | 599,625 | -0.02(-0.03%) |
Oct 20, 2020 | 74.69 | 74.83 | 73.15 | 73.34 | 606,554 | -0.82(-1.10%) |
Oct 19, 2020 | 74.31 | 74.97 | 73.66 | 74.16 | 1,027,201 | +0.26(+0.35%) |
Oct 16, 2020 | 72.96 | 74.49 | 72.50 | 73.90 | 632,446 | +0.80(+1.09%) |
Oct 15, 2020 | 73.26 | 74.20 | 72.86 | 73.10 | 673,824 | -0.53(-0.72%) |
Oct 14, 2020 | 75.53 | 75.53 | 73.41 | 73.63 | 708,494 | -1.88(-2.49%) |
Oct 13, 2020 | 76.60 | 77.55 | 75.43 | 75.51 | 717,170 | -1.41(-1.84%) |
Oct 12, 2020 | 76.96 | 77.56 | 76.57 | 76.93 | 610,874 | -0.07(-0.09%) |
Oct 09, 2020 | 78.02 | 78.34 | 76.87 | 76.99 | 2,148,257 | -0.57(-0.73%) |
Oct 08, 2020 | 76.42 | 77.83 | 76.10 | 77.56 | 1,500,558 | +1.79(+2.37%) |
Oct 07, 2020 | 74.78 | 75.84 | 74.19 | 75.77 | 1,255,660 | +1.48(+2.00%) |
Oct 06, 2020 | 73.61 | 75.02 | 72.56 | 74.28 | 1,637,582 | +1.01(+1.38%) |
Oct 05, 2020 | 72.93 | 73.61 | 70.66 | 73.28 | 1,109,950 | +0.78(+1.07%) |
Oct 02, 2020 | 69.83 | 72.86 | 69.83 | 72.50 | 1,262,082 | +1.92(+2.72%) |
Oct 01, 2020 | 67.07 | 70.59 | 66.95 | 70.58 | 866,600 | +3.29(+4.88%) |
Sep 30, 2020 | 69.09 | 69.38 | 67.13 | 67.29 | 1,391,772 | -1.38(-2.01%) |
Sep 29, 2020 | 68.99 | 69.72 | 68.67 | 68.67 | 1,429,575 | -0.73(-1.05%) |
Sep 28, 2020 | 69.20 | 69.94 | 69.17 | 69.40 | 1,120,550 | +0.76(+1.11%) |
Sep 25, 2020 | 66.77 | 68.70 | 66.51 | 68.64 | 578,432 | +1.68(+2.51%) |
Sep 24, 2020 | 67.21 | 68.09 | 66.12 | 66.96 | 1,041,113 | -0.22(-0.33%) |
Sep 23, 2020 | 68.65 | 68.96 | 67.17 | 67.18 | 757,777 | -1.54(-2.23%) |
Sep 22, 2020 | 68.32 | 68.91 | 68.06 | 68.72 | 1,104,470 | +0.47(+0.68%) |
Sep 21, 2020 | 68.03 | 68.60 | 67.21 | 68.25 | 1,328,334 | -0.99(-1.43%) |
Sep 18, 2020 | 71.30 | 71.30 | 68.68 | 69.24 | 1,871,657 | -2.30(-3.21%) |
Sep 17, 2020 | 71.51 | 71.87 | 69.64 | 71.54 | 2,112,442 | -1.04(-1.43%) |
Sep 16, 2020 | 74.22 | 75.17 | 72.42 | 72.58 | 1,070,141 | -1.34(-1.81%) |
Sep 15, 2020 | 73.44 | 74.70 | 72.90 | 73.92 | 885,683 | +0.97(+1.33%) |
Sep 14, 2020 | 72.33 | 73.03 | 72.06 | 72.95 | 1,159,735 | +1.17(+1.63%) |
Sep 11, 2020 | 73.11 | 73.11 | 71.04 | 71.77 | 774,807 | -0.81(-1.12%) |
Sep 10, 2020 | 72.51 | 73.60 | 71.30 | 72.58 | 1,184,254 | -0.03(-0.04%) |
Sep 09, 2020 | 73.02 | 73.46 | 71.68 | 72.61 | 1,816,676 | +0.10(+0.13%) |
Sep 08, 2020 | 73.66 | 74.04 | 71.83 | 72.52 | 812,756 | -1.76(-2.38%) |
Sep 04, 2020 | 76.25 | 76.39 | 72.67 | 74.28 | 978,599 | -2.18(-2.86%) |
Sep 03, 2020 | 78.90 | 78.95 | 75.99 | 76.47 | 1,061,249 | -2.63(-3.33%) |
Sep 02, 2020 | 78.51 | 79.21 | 76.67 | 79.10 | 806,649 | +0.47(+0.59%) |
Sep 01, 2020 | 79.37 | 79.46 | 78.17 | 78.63 | 480,040 | -1.05(-1.32%) |
Aug 31, 2020 | 78.70 | 79.96 | 78.38 | 79.68 | 480,788 | +0.93(+1.19%) |
Aug 28, 2020 | 78.86 | 78.95 | 77.86 | 78.75 | 374,142 | +0.17(+0.22%) |
Aug 27, 2020 | 78.74 | 79.31 | 78.20 | 78.57 | 309,187 | +0.04(+0.05%) |
Aug 26, 2020 | 77.05 | 78.61 | 76.31 | 78.54 | 502,963 | +1.98(+2.59%) |
Aug 25, 2020 | 76.60 | 76.90 | 75.81 | 76.55 | 613,762 | +0.14(+0.19%) |
Aug 24, 2020 | 78.63 | 78.63 | 75.36 | 76.41 | 862,471 | -2.00(-2.55%) |
Aug 21, 2020 | 78.47 | 78.92 | 77.41 | 78.41 | 715,158 | +0.00(+0.00%) |
Aug 20, 2020 | 78.41 | 79.96 | 78.10 | 78.41 | 775,429 | -0.19(-0.24%) |
Aug 19, 2020 | 79.96 | 80.13 | 77.56 | 78.60 | 878,633 | -1.05(-1.32%) |
Aug 18, 2020 | 79.60 | 79.75 | 78.53 | 79.65 | 519,803 | -0.28(-0.35%) |
Aug 17, 2020 | 78.51 | 80.16 | 78.23 | 79.93 | 574,446 | +1.69(+2.16%) |
Aug 14, 2020 | 78.15 | 79.42 | 77.94 | 78.24 | 495,327 | +0.09(+0.11%) |
Aug 13, 2020 | 77.86 | 79.14 | 77.71 | 78.15 | 365,030 | +0.06(+0.07%) |
Aug 12, 2020 | 77.21 | 78.30 | 77.07 | 78.10 | 474,865 | +1.24(+1.61%) |
Aug 11, 2020 | 79.60 | 79.60 | 76.35 | 76.86 | 500,100 | -2.61(-3.29%) |
Aug 10, 2020 | 80.96 | 81.28 | 78.16 | 79.47 | 860,254 | -1.60(-1.98%) |
Aug 07, 2020 | 80.21 | 81.45 | 79.96 | 81.07 | 519,962 | +0.85(+1.06%) |
Aug 06, 2020 | 82.65 | 82.77 | 80.15 | 80.22 | 712,519 | -2.29(-2.77%) |
Aug 05, 2020 | 80.95 | 82.60 | 80.62 | 82.51 | 871,935 | +1.62(+2.00%) |
Aug 04, 2020 | 79.80 | 80.94 | 79.46 | 80.89 | 780,482 | +0.85(+1.06%) |
Aug 03, 2020 | 79.14 | 80.27 | 78.97 | 80.04 | 1,040,354 | +0.47(+0.59%) |
Jul 31, 2020 | 79.45 | 80.66 | 78.43 | 79.58 | 1,412,181 | +0.24(+0.30%) |
Jul 30, 2020 | 77.29 | 80.25 | 76.94 | 79.34 | 1,337,409 | +2.03(+2.63%) |
Jul 29, 2020 | 77.21 | 78.21 | 76.85 | 77.31 | 1,299,270 | +0.50(+0.65%) |
Jul 28, 2020 | 77.61 | 77.73 | 76.32 | 76.81 | 1,266,446 | -0.11(-0.15%) |
Jul 27, 2020 | 76.01 | 77.54 | 75.82 | 76.92 | 1,343,804 | +1.22(+1.61%) |
Jul 24, 2020 | 75.12 | 75.76 | 74.15 | 75.71 | 1,276,739 | +0.50(+0.67%) |
Jul 23, 2020 | 73.63 | 75.28 | 73.62 | 75.21 | 1,236,833 | +1.51(+2.05%) |
Jul 22, 2020 | 72.33 | 73.94 | 72.33 | 73.70 | 554,023 | +1.16(+1.60%) |
Jul 21, 2020 | 73.16 | 73.34 | 72.24 | 72.54 | 449,053 | +0.03(+0.04%) |
Jul 20, 2020 | 71.52 | 72.80 | 71.22 | 72.51 | 598,611 | +1.22(+1.71%) |
Jul 17, 2020 | 70.95 | 72.08 | 70.67 | 71.29 | 1,347,710 | +0.33(+0.47%) |
Jul 16, 2020 | 72.01 | 73.37 | 70.57 | 70.95 | 596,297 | -1.84(-2.53%) |
Jul 15, 2020 | 74.28 | 74.33 | 72.29 | 72.79 | 813,158 | -0.53(-0.73%) |
Jul 14, 2020 | 72.33 | 73.46 | 71.40 | 73.33 | 544,201 | +1.41(+1.96%) |
Jul 13, 2020 | 73.59 | 74.16 | 71.77 | 71.92 | 691,286 | -0.67(-0.93%) |
Jul 10, 2020 | 73.36 | 73.36 | 71.52 | 72.59 | 969,689 | -0.71(-0.97%) |
Jul 09, 2020 | 72.95 | 73.45 | 71.39 | 73.30 | 432,189 | +0.56(+0.77%) |
Jul 08, 2020 | 73.35 | 73.53 | 72.40 | 72.74 | 634,559 | -0.01(-0.01%) |
Jul 07, 2020 | 71.98 | 73.23 | 71.51 | 72.75 | 652,694 | +0.79(+1.10%) |
Jul 06, 2020 | 73.38 | 73.38 | 71.48 | 71.95 | 802,185 | -0.15(-0.21%) |
Jul 02, 2020 | 73.55 | 73.55 | 71.04 | 72.11 | 973,777 | -0.33(-0.46%) |
Jul 01, 2020 | 69.40 | 72.97 | 68.83 | 72.44 | 773,302 | +3.04(+4.38%) |
Jun 30, 2020 | 69.65 | 70.69 | 68.77 | 69.40 | 1,545,969 | -1.64(-2.31%) |
Jun 29, 2020 | 70.90 | 71.93 | 69.26 | 71.04 | 1,391,712 | +0.62(+0.88%) |
Jun 26, 2020 | 72.02 | 72.66 | 69.80 | 70.42 | 2,173,256 | -2.34(-3.21%) |
Jun 25, 2020 | 71.71 | 72.86 | 70.83 | 72.75 | 2,418,328 | +1.15(+1.61%) |
Jun 24, 2020 | 70.35 | 71.72 | 68.67 | 71.60 | 1,422,338 | +0.81(+1.15%) |
Jun 23, 2020 | 72.62 | 72.89 | 70.77 | 70.79 | 780,202 | -1.18(-1.65%) |
Jun 22, 2020 | 72.43 | 72.73 | 71.01 | 71.97 | 1,191,930 | -0.68(-0.93%) |
Jun 19, 2020 | 71.49 | 73.43 | 70.08 | 72.65 | 2,418,421 | +1.66(+2.34%) |
Jun 18, 2020 | 73.15 | 73.41 | 70.98 | 70.98 | 697,254 | -2.21(-3.02%) |
Jun 17, 2020 | 72.85 | 73.99 | 72.42 | 73.19 | 958,912 | +1.00(+1.38%) |
Jun 16, 2020 | 71.48 | 72.51 | 70.76 | 72.20 | 1,374,406 | +1.15(+1.61%) |
Jun 15, 2020 | 67.86 | 71.64 | 67.80 | 71.05 | 1,475,088 | +2.12(+3.08%) |
Jun 12, 2020 | 68.46 | 69.69 | 67.46 | 68.93 | 1,535,666 | +1.80(+2.68%) |
Jun 11, 2020 | 70.06 | 70.48 | 66.74 | 67.13 | 1,824,243 | -4.19(-5.87%) |
Jun 10, 2020 | 72.07 | 72.61 | 69.90 | 71.32 | 1,492,188 | -0.78(-1.08%) |
Jun 09, 2020 | 70.57 | 72.64 | 70.01 | 72.09 | 1,315,542 | +1.46(+2.07%) |
Jun 08, 2020 | 70.32 | 70.87 | 68.59 | 70.63 | 1,119,764 | +0.51(+0.73%) |
Jun 05, 2020 | 71.47 | 71.82 | 68.38 | 70.12 | 1,490,499 | +0.67(+0.97%) |
Jun 04, 2020 | 70.42 | 70.91 | 67.81 | 69.45 | 1,235,653 | -1.40(-1.98%) |
Jun 03, 2020 | 72.37 | 72.37 | 70.26 | 70.85 | 1,196,686 | -0.62(-0.86%) |
Jun 02, 2020 | 70.65 | 71.78 | 69.84 | 71.47 | 1,513,903 | +1.16(+1.64%) |