Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 98.52 | 99.67 | 97.33 | 97.70 | 414,884 | +0.07(+0.07%) |
May 27, 2021 | 95.20 | 98.53 | 94.13 | 97.63 | 685,271 | +2.90(+3.06%) |
May 26, 2021 | 94.50 | 95.29 | 93.75 | 94.73 | 469,909 | +0.73(+0.78%) |
May 25, 2021 | 94.05 | 95.05 | 93.42 | 94.00 | 260,466 | +0.54(+0.58%) |
May 24, 2021 | 94.82 | 95.03 | 92.69 | 93.46 | 362,729 | -0.88(-0.93%) |
May 21, 2021 | 95.96 | 96.83 | 94.34 | 94.34 | 206,288 | -0.93(-0.98%) |
May 20, 2021 | 94.47 | 95.61 | 93.93 | 95.27 | 320,260 | +1.23(+1.31%) |
May 19, 2021 | 94.91 | 94.96 | 92.67 | 94.04 | 413,091 | -2.73(-2.82%) |
May 18, 2021 | 97.05 | 99.67 | 96.22 | 96.77 | 501,954 | -0.01(-0.01%) |
May 17, 2021 | 96.19 | 98.10 | 95.62 | 96.78 | 303,049 | +0.42(+0.44%) |
May 14, 2021 | 94.42 | 96.82 | 94.42 | 96.36 | 303,907 | +2.49(+2.65%) |
May 13, 2021 | 94.60 | 95.95 | 91.55 | 93.87 | 367,575 | +0.26(+0.28%) |
May 12, 2021 | 95.22 | 96.14 | 92.29 | 93.61 | 632,070 | -1.73(-1.81%) |
May 11, 2021 | 92.90 | 95.51 | 92.32 | 95.34 | 659,826 | -0.88(-0.91%) |
May 10, 2021 | 97.20 | 97.43 | 94.06 | 96.22 | 494,590 | -0.71(-0.73%) |
May 07, 2021 | 98.59 | 98.90 | 95.90 | 96.93 | 541,870 | -1.53(-1.55%) |
May 06, 2021 | 95.29 | 99.05 | 94.20 | 98.46 | 1,092,412 | +3.10(+3.25%) |
May 05, 2021 | 96.76 | 97.96 | 92.76 | 95.36 | 1,116,136 | -0.81(-0.84%) |
May 04, 2021 | 91.30 | 96.17 | 89.05 | 96.17 | 3,059,767 | -7.79(-7.49%) |
May 03, 2021 | 109.43 | 110.81 | 103.50 | 103.96 | 1,400,544 | -4.84(-4.45%) |
Apr 30, 2021 | 109.13 | 111.34 | 108.13 | 108.80 | 506,600 | -2.00(-1.81%) |
Apr 29, 2021 | 113.00 | 113.05 | 109.64 | 110.80 | 516,164 | -1.17(-1.04%) |
Apr 28, 2021 | 113.31 | 113.54 | 110.69 | 111.97 | 402,850 | -2.92(-2.54%) |
Apr 27, 2021 | 116.32 | 117.45 | 114.42 | 114.89 | 218,161 | -1.16(-1.00%) |
Apr 26, 2021 | 114.60 | 116.50 | 113.83 | 116.05 | 417,236 | +2.65(+2.34%) |
Apr 23, 2021 | 113.22 | 114.83 | 112.30 | 113.40 | 274,100 | +0.84(+0.75%) |
Apr 22, 2021 | 113.19 | 114.11 | 111.28 | 112.56 | 356,695 | -0.24(-0.21%) |
Apr 21, 2021 | 111.81 | 113.55 | 109.51 | 112.80 | 293,448 | +1.04(+0.93%) |
Apr 20, 2021 | 111.06 | 112.48 | 108.85 | 111.76 | 557,215 | +1.23(+1.11%) |
Apr 19, 2021 | 113.76 | 114.96 | 107.92 | 110.53 | 540,944 | -3.42(-3.00%) |
Apr 16, 2021 | 114.97 | 116.41 | 113.00 | 113.95 | 610,700 | +0.02(+0.02%) |
Apr 15, 2021 | 116.08 | 116.76 | 113.54 | 113.93 | 258,310 | -0.77(-0.67%) |
Apr 14, 2021 | 116.21 | 117.46 | 114.54 | 114.70 | 233,457 | -1.72(-1.48%) |
Apr 13, 2021 | 114.39 | 117.02 | 112.32 | 116.42 | 390,214 | +3.09(+2.73%) |
Apr 12, 2021 | 117.00 | 117.02 | 112.31 | 113.33 | 394,094 | -3.49(-2.99%) |
Apr 09, 2021 | 119.76 | 119.87 | 115.44 | 116.82 | 271,300 | -2.70(-2.26%) |
Apr 08, 2021 | 120.46 | 120.89 | 118.43 | 119.52 | 217,434 | +0.18(+0.15%) |
Apr 07, 2021 | 121.47 | 122.88 | 118.68 | 119.34 | 211,958 | -3.31(-2.70%) |
Apr 06, 2021 | 124.95 | 124.95 | 121.87 | 122.65 | 201,438 | -1.21(-0.98%) |
Apr 05, 2021 | 122.73 | 123.97 | 120.01 | 123.86 | 291,666 | +2.17(+1.78%) |
Apr 01, 2021 | 122.87 | 125.35 | 121.33 | 121.69 | 383,500 | -0.49(-0.40%) |
Mar 31, 2021 | 118.76 | 124.54 | 117.14 | 122.18 | 792,994 | +5.62(+4.82%) |
Mar 30, 2021 | 110.28 | 117.21 | 109.44 | 116.56 | 449,492 | +5.92(+5.35%) |
Mar 29, 2021 | 112.85 | 114.45 | 109.46 | 110.64 | 302,014 | -2.11(-1.87%) |
Mar 26, 2021 | 114.26 | 115.17 | 109.00 | 112.75 | 350,200 | -0.22(-0.19%) |
Mar 25, 2021 | 110.00 | 114.06 | 107.33 | 112.97 | 456,245 | +1.20(+1.07%) |
Mar 24, 2021 | 119.00 | 119.33 | 111.51 | 111.77 | 525,298 | -6.19(-5.25%) |
Mar 23, 2021 | 124.17 | 125.38 | 117.15 | 117.96 | 406,703 | -5.86(-4.73%) |
Mar 22, 2021 | 121.22 | 124.49 | 118.79 | 123.82 | 357,059 | +4.67(+3.92%) |
Mar 19, 2021 | 118.61 | 123.55 | 116.98 | 119.15 | 966,600 | +0.68(+0.57%) |
Mar 18, 2021 | 128.11 | 129.99 | 117.43 | 118.47 | 433,120 | -9.00(-7.06%) |
Mar 17, 2021 | 126.78 | 127.73 | 121.53 | 127.47 | 375,473 | -0.48(-0.38%) |
Mar 16, 2021 | 127.00 | 134.50 | 124.67 | 127.95 | 678,592 | +1.95(+1.55%) |
Mar 15, 2021 | 120.12 | 126.72 | 119.27 | 126.00 | 569,126 | +6.67(+5.59%) |
Mar 12, 2021 | 120.00 | 120.00 | 116.26 | 119.33 | 371,200 | -2.50(-2.05%) |
Mar 11, 2021 | 116.40 | 122.16 | 116.40 | 121.83 | 520,567 | +5.96(+5.14%) |
Mar 10, 2021 | 116.32 | 118.39 | 113.87 | 115.87 | 409,821 | +1.76(+1.54%) |
Mar 09, 2021 | 120.00 | 122.37 | 113.82 | 114.11 | 682,150 | -3.26(-2.78%) |
Mar 08, 2021 | 118.70 | 123.36 | 116.33 | 117.37 | 511,488 | -3.13(-2.60%) |
Mar 05, 2021 | 112.20 | 120.96 | 107.02 | 120.50 | 700,500 | +7.89(+7.01%) |
Mar 04, 2021 | 119.00 | 122.03 | 109.30 | 112.61 | 1,315,194 | -5.83(-4.92%) |
Mar 03, 2021 | 119.85 | 120.32 | 116.00 | 118.44 | 533,900 | +0.30(+0.25%) |
Mar 02, 2021 | 126.00 | 126.00 | 117.77 | 118.14 | 525,721 | -7.34(-5.85%) |
Mar 01, 2021 | 125.79 | 129.90 | 125.11 | 125.48 | 539,621 | +1.37(+1.10%) |
Feb 26, 2021 | 123.54 | 128.27 | 121.78 | 124.11 | 508,900 | +0.75(+0.61%) |
Feb 25, 2021 | 122.67 | 129.49 | 121.01 | 123.36 | 828,426 | +1.26(+1.03%) |
Feb 24, 2021 | 119.14 | 122.45 | 116.45 | 122.10 | 641,139 | +3.96(+3.35%) |
Feb 23, 2021 | 115.37 | 118.58 | 108.94 | 118.14 | 787,954 | -3.37(-2.77%) |
Feb 22, 2021 | 125.60 | 126.00 | 119.83 | 121.51 | 768,077 | -4.19(-3.33%) |
Feb 19, 2021 | 124.00 | 127.56 | 123.68 | 125.70 | 516,700 | +2.93(+2.39%) |
Feb 18, 2021 | 118.50 | 123.53 | 117.36 | 122.77 | 644,486 | +1.03(+0.85%) |
Feb 17, 2021 | 120.10 | 123.89 | 119.45 | 121.74 | 975,055 | -0.74(-0.60%) |
Feb 16, 2021 | 133.62 | 134.68 | 120.31 | 122.48 | 1,460,766 | -10.92(-8.19%) |
Feb 12, 2021 | 130.00 | 137.79 | 129.00 | 133.40 | 1,194,400 | +4.49(+3.48%) |
Feb 11, 2021 | 134.96 | 135.00 | 122.03 | 128.91 | 2,891,498 | +1.67(+1.31%) |
Feb 10, 2021 | 127.00 | 129.71 | 122.00 | 127.24 | 1,479,851 | +1.04(+0.82%) |
Feb 09, 2021 | 125.00 | 126.35 | 120.32 | 126.20 | 910,979 | +1.53(+1.23%) |
Feb 08, 2021 | 121.15 | 125.65 | 117.23 | 124.67 | 880,171 | +5.70(+4.79%) |
Feb 05, 2021 | 117.50 | 123.45 | 115.38 | 118.97 | 744,100 | +2.94(+2.53%) |
Feb 04, 2021 | 118.81 | 118.81 | 114.14 | 116.03 | 654,614 | -0.49(-0.42%) |
Feb 03, 2021 | 112.08 | 116.61 | 110.60 | 116.52 | 787,104 | +3.05(+2.69%) |
Feb 02, 2021 | 116.01 | 119.36 | 103.64 | 113.47 | 1,550,924 | -8.92(-7.29%) |
Feb 01, 2021 | 120.00 | 126.61 | 114.00 | 122.39 | 1,278,802 | +2.29(+1.91%) |
Jan 29, 2021 | 128.10 | 129.80 | 119.46 | 120.10 | 2,012,700 | -1.90(-1.56%) |
Jan 28, 2021 | 136.59 | 150.96 | 115.08 | 122.00 | 3,984,829 | -39.16(-24.30%) |
Jan 27, 2021 | 129.00 | 197.40 | 128.56 | 161.16 | 7,393,811 | +34.76(+27.50%) |
Jan 26, 2021 | 115.63 | 126.70 | 111.45 | 126.40 | 2,793,637 | +10.59(+9.14%) |
Jan 25, 2021 | 100.05 | 154.75 | 99.54 | 115.81 | 10,041,025 | +16.87(+17.05%) |
Jan 22, 2021 | 95.52 | 99.07 | 94.28 | 98.94 | 679,200 | +2.39(+2.48%) |
Jan 21, 2021 | 94.55 | 99.80 | 93.80 | 96.55 | 1,069,338 | +2.37(+2.52%) |
Jan 20, 2021 | 91.86 | 94.55 | 91.20 | 94.18 | 754,791 | +2.61(+2.85%) |
Jan 19, 2021 | 89.87 | 93.23 | 86.53 | 91.57 | 970,056 | +2.36(+2.65%) |
Jan 15, 2021 | 87.75 | 93.80 | 87.23 | 89.21 | 1,203,400 | +1.09(+1.24%) |
Jan 14, 2021 | 87.73 | 89.23 | 86.68 | 88.12 | 561,823 | +0.83(+0.95%) |
Jan 13, 2021 | 86.35 | 88.70 | 84.02 | 87.29 | 487,396 | +1.34(+1.56%) |
Jan 12, 2021 | 87.42 | 87.94 | 85.63 | 85.95 | 656,603 | -1.11(-1.27%) |
Jan 11, 2021 | 83.65 | 87.41 | 82.28 | 87.06 | 496,072 | +3.14(+3.74%) |
Jan 08, 2021 | 85.32 | 86.20 | 83.23 | 83.92 | 533,000 | -1.05(-1.24%) |
Jan 07, 2021 | 80.09 | 86.51 | 79.53 | 84.97 | 725,334 | +5.52(+6.95%) |
Jan 06, 2021 | 80.20 | 80.98 | 78.54 | 79.45 | 587,302 | -1.71(-2.11%) |
Jan 05, 2021 | 79.64 | 81.52 | 79.23 | 81.16 | 473,099 | +1.78(+2.24%) |
Jan 04, 2021 | 80.47 | 82.77 | 78.85 | 79.38 | 688,954 | -0.91(-1.13%) |
Dec 31, 2020 | 80.29 | 80.29 | 80.29 | 232,559 | -3.17(-3.80%) | |
Dec 30, 2020 | 84.00 | 85.18 | 83.17 | 83.46 | 232,559 | -0.18(-0.22%) |
Dec 29, 2020 | 87.52 | 87.59 | 82.11 | 83.64 | 561,572 | -3.44(-3.95%) |
Dec 28, 2020 | 86.75 | 87.42 | 85.60 | 87.08 | 310,855 | +1.23(+1.43%) |
Dec 24, 2020 | 86.74 | 88.20 | 85.62 | 85.85 | 241,500 | -0.76(-0.88%) |
Dec 23, 2020 | 88.09 | 88.45 | 86.05 | 86.61 | 495,400 | -0.96(-1.10%) |
Dec 22, 2020 | 83.50 | 87.71 | 83.16 | 87.57 | 734,282 | +4.59(+5.53%) |
Dec 21, 2020 | 81.50 | 84.22 | 81.04 | 82.98 | 651,234 | -0.07(-0.08%) |
Dec 18, 2020 | 81.18 | 83.40 | 80.69 | 83.05 | 1,351,300 | +2.22(+2.75%) |
Dec 17, 2020 | 80.00 | 81.72 | 79.51 | 80.83 | 408,782 | +1.29(+1.62%) |
Dec 16, 2020 | 78.66 | 81.92 | 77.76 | 79.54 | 721,131 | +1.31(+1.67%) |
Dec 15, 2020 | 77.01 | 78.33 | 76.12 | 78.23 | 360,900 | +2.07(+2.72%) |
Dec 14, 2020 | 75.36 | 78.16 | 74.67 | 76.16 | 540,424 | +1.84(+2.48%) |
Dec 11, 2020 | 76.50 | 77.30 | 74.01 | 74.32 | 448,000 | -2.19(-2.86%) |
Dec 10, 2020 | 76.26 | 77.18 | 75.07 | 76.51 | 268,572 | -0.20(-0.26%) |
Dec 09, 2020 | 78.49 | 79.67 | 75.71 | 76.71 | 353,193 | -1.39(-1.78%) |
Dec 08, 2020 | 76.25 | 78.34 | 75.60 | 78.10 | 704,228 | +1.56(+2.04%) |
Dec 07, 2020 | 77.00 | 77.55 | 75.56 | 76.54 | 563,978 | -0.55(-0.71%) |
Dec 04, 2020 | 78.36 | 79.50 | 77.00 | 77.09 | 468,400 | -1.06(-1.36%) |
Dec 03, 2020 | 77.71 | 78.99 | 77.03 | 78.15 | 291,908 | +0.48(+0.62%) |
Dec 02, 2020 | 76.99 | 78.28 | 75.61 | 77.67 | 401,256 | +0.30(+0.39%) |
Dec 01, 2020 | 79.31 | 79.33 | 76.62 | 77.37 | 502,604 | -1.06(-1.35%) |
Nov 30, 2020 | 79.19 | 79.67 | 76.62 | 78.43 | 920,999 | -0.70(-0.88%) |
Nov 27, 2020 | 78.98 | 79.45 | 76.90 | 79.13 | 295,800 | +0.81(+1.03%) |
Nov 25, 2020 | 77.95 | 79.91 | 77.56 | 78.32 | 584,200 | +0.65(+0.84%) |
Nov 24, 2020 | 80.70 | 80.77 | 76.66 | 77.67 | 597,617 | -2.17(-2.72%) |
Nov 23, 2020 | 78.75 | 80.89 | 78.27 | 79.84 | 485,324 | +1.46(+1.86%) |
Nov 20, 2020 | 78.14 | 78.97 | 77.28 | 78.38 | 485,600 | +0.45(+0.58%) |
Nov 19, 2020 | 76.13 | 78.68 | 75.88 | 77.93 | 551,603 | +2.41(+3.19%) |
Nov 18, 2020 | 77.98 | 78.49 | 75.43 | 75.52 | 646,970 | -2.35(-3.02%) |
Nov 17, 2020 | 77.24 | 78.50 | 75.76 | 77.87 | 705,211 | +0.85(+1.10%) |
Nov 16, 2020 | 76.45 | 77.89 | 75.73 | 77.02 | 721,250 | +0.49(+0.64%) |
Nov 13, 2020 | 76.35 | 77.14 | 74.60 | 76.53 | 533,100 | +0.92(+1.22%) |
Nov 12, 2020 | 76.66 | 77.04 | 75.01 | 75.61 | 588,411 | -0.78(-1.02%) |
Nov 11, 2020 | 72.61 | 77.06 | 72.00 | 76.39 | 1,187,122 | +5.01(+7.02%) |
Nov 10, 2020 | 74.57 | 74.57 | 71.10 | 71.38 | 1,278,682 | -1.21(-1.67%) |
Nov 09, 2020 | 81.00 | 82.68 | 72.50 | 72.59 | 2,643,952 | -12.61(-14.80%) |
Nov 06, 2020 | 83.72 | 86.54 | 83.26 | 85.20 | 601,300 | +1.28(+1.53%) |
Nov 05, 2020 | 81.75 | 85.13 | 81.04 | 83.92 | 635,541 | +2.99(+3.69%) |
Nov 04, 2020 | 83.04 | 84.39 | 80.74 | 80.93 | 724,872 | -1.17(-1.43%) |
Nov 03, 2020 | 81.90 | 82.85 | 80.52 | 82.10 | 670,920 | +1.11(+1.37%) |
Nov 02, 2020 | 80.60 | 82.60 | 79.75 | 80.99 | 530,751 | +1.41(+1.77%) |
Oct 30, 2020 | 81.45 | 82.13 | 78.35 | 79.58 | 760,400 | -1.75(-2.15%) |
Oct 29, 2020 | 82.28 | 82.65 | 81.27 | 81.33 | 537,730 | -0.38(-0.47%) |
Oct 28, 2020 | 82.50 | 84.46 | 81.18 | 81.71 | 643,685 | -3.47(-4.07%) |
Oct 27, 2020 | 82.64 | 85.83 | 82.20 | 85.18 | 791,127 | +3.23(+3.94%) |
Oct 26, 2020 | 83.06 | 85.92 | 80.54 | 81.95 | 846,560 | -2.05(-2.44%) |
Oct 23, 2020 | 83.00 | 85.66 | 82.13 | 84.00 | 1,203,600 | +1.71(+2.08%) |
Oct 22, 2020 | 84.50 | 86.42 | 80.93 | 82.29 | 2,316,226 | -1.19(-1.43%) |
Oct 21, 2020 | 92.12 | 92.47 | 79.50 | 83.48 | 8,406,393 | -12.52(-13.04%) |
Oct 20, 2020 | 91.75 | 98.55 | 91.75 | 96.00 | 2,679,699 | +4.62(+5.06%) |
Oct 19, 2020 | 89.97 | 94.82 | 89.96 | 91.38 | 841,169 | +2.10(+2.35%) |
Oct 16, 2020 | 90.44 | 92.31 | 89.21 | 89.28 | 535,000 | -0.97(-1.07%) |
Oct 15, 2020 | 88.12 | 92.00 | 87.50 | 90.25 | 502,751 | -0.74(-0.81%) |
Oct 14, 2020 | 90.22 | 91.40 | 89.69 | 90.99 | 384,885 | +0.72(+0.80%) |
Oct 13, 2020 | 88.62 | 90.79 | 88.40 | 90.27 | 448,556 | +1.60(+1.80%) |
Oct 12, 2020 | 91.00 | 91.40 | 85.55 | 88.67 | 713,615 | -1.16(-1.29%) |
Oct 09, 2020 | 86.92 | 91.23 | 86.78 | 89.83 | 822,000 | +3.33(+3.85%) |
Oct 08, 2020 | 84.01 | 86.97 | 83.49 | 86.50 | 494,889 | +3.42(+4.12%) |
Oct 07, 2020 | 81.20 | 83.79 | 81.20 | 83.08 | 445,096 | +2.25(+2.78%) |
Oct 06, 2020 | 81.19 | 83.46 | 80.55 | 80.83 | 477,770 | -0.16(-0.20%) |
Oct 05, 2020 | 79.51 | 81.04 | 79.00 | 80.99 | 417,033 | +2.10(+2.66%) |
Oct 02, 2020 | 77.27 | 79.96 | 76.75 | 78.89 | 505,000 | -0.42(-0.53%) |
Oct 01, 2020 | 76.75 | 79.49 | 75.40 | 79.31 | 766,288 | +3.41(+4.49%) |
Sep 30, 2020 | 77.75 | 78.84 | 75.66 | 75.90 | 508,907 | -1.74(-2.24%) |
Sep 29, 2020 | 77.26 | 78.20 | 76.68 | 77.64 | 236,661 | +0.44(+0.57%) |
Sep 28, 2020 | 77.88 | 78.95 | 77.07 | 77.20 | 344,179 | +0.60(+0.78%) |
Sep 25, 2020 | 76.02 | 76.76 | 75.30 | 76.60 | 272,200 | +0.67(+0.88%) |
Sep 24, 2020 | 74.45 | 76.48 | 73.00 | 75.93 | 420,872 | +0.71(+0.94%) |
Sep 23, 2020 | 77.01 | 77.18 | 75.05 | 75.22 | 410,223 | -1.53(-1.99%) |
Sep 22, 2020 | 76.14 | 77.91 | 75.20 | 76.75 | 390,032 | +0.69(+0.91%) |
Sep 21, 2020 | 76.76 | 77.62 | 75.55 | 76.06 | 638,527 | -2.17(-2.77%) |
Sep 18, 2020 | 78.50 | 79.96 | 76.48 | 78.23 | 786,600 | +0.38(+0.49%) |
Sep 17, 2020 | 80.16 | 80.55 | 76.24 | 77.85 | 600,066 | -3.96(-4.84%) |
Sep 16, 2020 | 83.98 | 86.86 | 81.38 | 81.81 | 1,165,787 | -1.68(-2.01%) |
Sep 15, 2020 | 80.21 | 84.31 | 80.00 | 83.49 | 1,084,283 | +3.68(+4.61%) |
Sep 14, 2020 | 77.85 | 79.81 | 77.06 | 79.81 | 394,561 | +2.79(+3.62%) |
Sep 11, 2020 | 78.58 | 80.63 | 76.34 | 77.02 | 902,200 | -0.62(-0.80%) |
Sep 10, 2020 | 74.04 | 79.71 | 74.04 | 77.64 | 1,304,427 | +3.38(+4.55%) |
Sep 09, 2020 | 72.02 | 74.62 | 71.84 | 74.26 | 588,614 | +2.70(+3.77%) |
Sep 08, 2020 | 69.11 | 73.08 | 68.14 | 71.56 | 498,511 | +0.15(+0.21%) |
Sep 04, 2020 | 72.27 | 73.23 | 67.55 | 71.41 | 593,500 | -0.80(-1.11%) |
Sep 03, 2020 | 77.62 | 77.63 | 71.05 | 72.21 | 982,666 | -6.13(-7.82%) |
Sep 02, 2020 | 77.94 | 78.92 | 76.51 | 78.34 | 566,848 | +1.26(+1.63%) |
Sep 01, 2020 | 74.03 | 77.40 | 73.90 | 77.08 | 463,040 | +3.05(+4.12%) |
Aug 31, 2020 | 74.04 | 74.79 | 73.35 | 74.03 | 362,567 | -0.23(-0.31%) |
Aug 28, 2020 | 74.78 | 75.47 | 73.62 | 74.26 | 342,700 | -0.42(-0.56%) |
Aug 27, 2020 | 76.68 | 76.99 | 74.18 | 74.68 | 309,794 | -1.78(-2.33%) |
Aug 26, 2020 | 74.66 | 77.46 | 74.66 | 76.46 | 468,434 | +1.88(+2.52%) |
Aug 25, 2020 | 74.42 | 74.81 | 73.17 | 74.58 | 260,935 | +0.07(+0.09%) |
Aug 24, 2020 | 76.65 | 77.95 | 74.16 | 74.51 | 488,242 | -1.49(-1.96%) |
Aug 21, 2020 | 73.94 | 76.01 | 73.36 | 76.00 | 666,300 | +1.61(+2.16%) |
Aug 20, 2020 | 72.32 | 74.61 | 72.23 | 74.39 | 409,393 | +1.37(+1.88%) |
Aug 19, 2020 | 72.61 | 74.50 | 72.61 | 73.02 | 375,845 | +0.24(+0.33%) |
Aug 18, 2020 | 74.44 | 74.44 | 71.90 | 72.78 | 322,997 | -0.83(-1.13%) |
Aug 17, 2020 | 71.78 | 74.18 | 71.02 | 73.61 | 465,201 | +2.22(+3.11%) |
Aug 14, 2020 | 72.04 | 72.85 | 70.45 | 71.39 | 409,100 | -0.54(-0.75%) |
Aug 13, 2020 | 71.28 | 72.38 | 70.38 | 71.93 | 365,147 | +1.27(+1.80%) |
Aug 12, 2020 | 70.43 | 71.13 | 69.76 | 70.66 | 482,187 | +0.42(+0.60%) |
Aug 11, 2020 | 71.00 | 72.66 | 70.22 | 70.24 | 735,682 | -0.15(-0.21%) |
Aug 10, 2020 | 71.62 | 72.38 | 69.20 | 70.39 | 966,491 | -1.21(-1.69%) |
Aug 07, 2020 | 74.95 | 78.65 | 71.20 | 71.60 | 1,469,800 | -1.21(-1.66%) |
Aug 06, 2020 | 75.19 | 75.50 | 72.66 | 72.81 | 441,928 | -2.27(-3.02%) |
Aug 05, 2020 | 74.47 | 75.93 | 73.57 | 75.08 | 438,609 | +0.43(+0.58%) |
Aug 04, 2020 | 73.29 | 74.65 | 72.18 | 74.65 | 532,145 | +1.34(+1.83%) |
Aug 03, 2020 | 73.13 | 73.84 | 72.37 | 73.31 | 437,739 | +0.62(+0.85%) |
Jul 31, 2020 | 73.99 | 74.09 | 71.76 | 72.69 | 437,400 | -0.91(-1.24%) |
Jul 30, 2020 | 71.53 | 73.80 | 71.13 | 73.60 | 500,613 | +1.31(+1.81%) |
Jul 29, 2020 | 71.29 | 73.08 | 71.29 | 72.29 | 509,037 | +0.94(+1.32%) |
Jul 28, 2020 | 72.66 | 72.69 | 70.76 | 71.35 | 554,727 | -0.88(-1.22%) |
Jul 27, 2020 | 72.50 | 74.40 | 71.57 | 72.23 | 729,586 | +0.68(+0.95%) |
Jul 24, 2020 | 73.37 | 74.20 | 71.11 | 71.55 | 1,160,000 | -2.51(-3.39%) |
Jul 23, 2020 | 78.87 | 79.42 | 73.61 | 74.06 | 1,721,185 | -5.29(-6.67%) |
Jul 22, 2020 | 82.66 | 82.87 | 78.66 | 79.35 | 2,385,766 | -6.42(-7.49%) |
Jul 21, 2020 | 86.86 | 86.86 | 83.88 | 85.77 | 1,264,951 | -0.30(-0.35%) |
Jul 20, 2020 | 83.54 | 87.15 | 83.04 | 86.07 | 788,890 | +1.67(+1.98%) |
Jul 17, 2020 | 85.02 | 86.35 | 84.00 | 84.40 | 434,700 | -0.32(-0.38%) |
Jul 16, 2020 | 84.05 | 85.81 | 83.88 | 84.72 | 474,311 | -0.66(-0.77%) |
Jul 15, 2020 | 85.00 | 86.22 | 83.00 | 85.38 | 514,432 | +1.10(+1.31%) |
Jul 14, 2020 | 80.19 | 84.32 | 79.88 | 84.28 | 615,995 | +2.50(+3.06%) |
Jul 13, 2020 | 84.14 | 85.57 | 81.66 | 81.78 | 675,659 | -1.73(-2.07%) |
Jul 10, 2020 | 86.36 | 86.91 | 83.12 | 83.51 | 635,700 | -2.66(-3.09%) |
Jul 09, 2020 | 87.39 | 87.97 | 85.24 | 86.17 | 586,070 | -2.33(-2.63%) |
Jul 08, 2020 | 86.82 | 88.50 | 85.51 | 88.50 | 600,001 | +2.60(+3.03%) |
Jul 07, 2020 | 85.55 | 89.26 | 85.20 | 85.90 | 665,520 | -0.26(-0.30%) |
Jul 06, 2020 | 86.88 | 87.63 | 84.74 | 86.16 | 652,900 | +0.58(+0.68%) |
Jul 02, 2020 | 86.00 | 87.34 | 85.39 | 85.58 | 441,200 | +0.81(+0.96%) |
Jul 01, 2020 | 84.00 | 85.21 | 82.17 | 84.77 | 535,278 | +0.87(+1.04%) |
Jun 30, 2020 | 83.54 | 85.47 | 83.46 | 83.90 | 719,510 | +0.09(+0.11%) |
Jun 29, 2020 | 82.60 | 84.73 | 81.10 | 83.81 | 689,406 | +1.58(+1.92%) |
Jun 26, 2020 | 79.38 | 82.77 | 79.38 | 82.23 | 717,700 | +0.08(+0.10%) |
Jun 25, 2020 | 79.87 | 82.59 | 79.25 | 82.15 | 565,048 | +2.33(+2.92%) |
Jun 24, 2020 | 83.39 | 84.26 | 79.68 | 79.82 | 752,584 | -3.92(-4.68%) |
Jun 23, 2020 | 84.05 | 85.20 | 83.55 | 83.74 | 461,043 | +0.69(+0.83%) |
Jun 22, 2020 | 82.04 | 84.90 | 81.00 | 83.05 | 664,289 | +1.65(+2.03%) |
Jun 19, 2020 | 83.75 | 84.06 | 80.46 | 81.40 | 1,358,800 | -0.86(-1.05%) |
Jun 18, 2020 | 84.12 | 84.12 | 81.56 | 82.26 | 676,014 | -2.01(-2.39%) |
Jun 17, 2020 | 82.35 | 86.20 | 82.01 | 84.27 | 968,967 | +2.54(+3.11%) |
Jun 16, 2020 | 83.07 | 83.73 | 78.22 | 81.73 | 1,235,733 | -0.66(-0.80%) |
Jun 15, 2020 | 80.95 | 87.20 | 78.50 | 82.39 | 4,836,943 | +7.19(+9.56%) |
Jun 12, 2020 | 76.79 | 77.66 | 73.64 | 75.20 | 537,100 | +0.61(+0.82%) |
Jun 11, 2020 | 77.17 | 78.54 | 73.81 | 74.59 | 942,557 | -5.44(-6.80%) |
Jun 10, 2020 | 80.51 | 81.90 | 79.41 | 80.03 | 697,832 | -0.72(-0.89%) |
Jun 09, 2020 | 79.63 | 81.59 | 78.36 | 80.75 | 566,095 | +0.38(+0.47%) |
Jun 08, 2020 | 81.83 | 82.55 | 80.19 | 80.37 | 658,442 | -1.63(-1.99%) |
Jun 05, 2020 | 82.75 | 83.58 | 79.08 | 82.00 | 1,383,600 | +1.32(+1.64%) |
Jun 04, 2020 | 80.24 | 81.70 | 80.07 | 80.68 | 629,949 | -0.41(-0.51%) |
Jun 03, 2020 | 76.72 | 81.50 | 76.55 | 81.09 | 909,743 | +5.05(+6.64%) |
Jun 02, 2020 | 75.17 | 76.61 | 74.21 | 76.04 | 450,089 | +1.09(+1.45%) |