Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 166.35 | 166.35 | 163.15 | 163.88 | 178,729 | -1.93(-1.16%) |
May 27, 2021 | 162.24 | 166.28 | 161.37 | 165.81 | 396,089 | +5.37(+3.34%) |
May 26, 2021 | 158.10 | 161.30 | 158.10 | 160.44 | 273,369 | +2.56(+1.62%) |
May 25, 2021 | 157.89 | 159.94 | 156.85 | 157.88 | 451,764 | +0.45(+0.29%) |
May 24, 2021 | 158.98 | 158.98 | 155.68 | 157.43 | 189,989 | -0.19(-0.12%) |
May 21, 2021 | 156.86 | 159.19 | 156.40 | 157.62 | 210,525 | +1.93(+1.24%) |
May 20, 2021 | 156.60 | 157.09 | 153.73 | 155.69 | 271,590 | -0.15(-0.10%) |
May 19, 2021 | 156.46 | 158.88 | 153.03 | 155.84 | 440,424 | -3.11(-1.96%) |
May 18, 2021 | 160.99 | 161.11 | 158.75 | 158.95 | 440,260 | -1.73(-1.08%) |
May 17, 2021 | 163.80 | 164.57 | 159.48 | 160.68 | 316,377 | -3.60(-2.19%) |
May 14, 2021 | 162.99 | 165.06 | 161.49 | 164.28 | 541,622 | +2.67(+1.65%) |
May 13, 2021 | 158.44 | 163.31 | 158.25 | 161.61 | 563,517 | +2.86(+1.80%) |
May 12, 2021 | 169.01 | 170.98 | 158.60 | 158.75 | 513,122 | -10.70(-6.32%) |
May 11, 2021 | 170.76 | 173.80 | 167.72 | 169.45 | 406,887 | -4.58(-2.63%) |
May 10, 2021 | 173.57 | 176.70 | 172.62 | 174.03 | 249,424 | +0.61(+0.35%) |
May 07, 2021 | 173.63 | 175.97 | 172.53 | 173.42 | 321,173 | -1.30(-0.74%) |
May 06, 2021 | 169.88 | 175.01 | 166.84 | 174.72 | 315,208 | +6.27(+3.73%) |
May 05, 2021 | 166.65 | 169.65 | 163.22 | 168.44 | 351,106 | +5.58(+3.42%) |
May 04, 2021 | 160.79 | 163.14 | 157.97 | 162.87 | 328,281 | +1.59(+0.99%) |
May 03, 2021 | 160.06 | 163.92 | 157.07 | 161.28 | 394,724 | +0.24(+0.15%) |
Apr 30, 2021 | 165.73 | 165.73 | 158.38 | 161.04 | 469,680 | -2.81(-1.71%) |
Apr 29, 2021 | 160.74 | 164.67 | 159.27 | 163.85 | 253,768 | +4.48(+2.81%) |
Apr 28, 2021 | 161.01 | 161.01 | 158.74 | 159.37 | 231,664 | -1.45(-0.90%) |
Apr 27, 2021 | 157.96 | 161.08 | 156.80 | 160.82 | 232,837 | +2.86(+1.81%) |
Apr 26, 2021 | 159.21 | 161.49 | 157.41 | 157.96 | 367,073 | -0.05(-0.03%) |
Apr 23, 2021 | 156.10 | 159.25 | 156.10 | 158.01 | 311,552 | +2.50(+1.61%) |
Apr 22, 2021 | 158.87 | 159.01 | 154.16 | 155.51 | 275,640 | -2.43(-1.54%) |
Apr 21, 2021 | 153.88 | 158.32 | 153.39 | 157.94 | 332,541 | +3.22(+2.08%) |
Apr 20, 2021 | 156.33 | 156.52 | 152.42 | 154.72 | 255,456 | -2.07(-1.32%) |
Apr 19, 2021 | 157.28 | 157.41 | 155.39 | 156.79 | 200,978 | -0.58(-0.37%) |
Apr 16, 2021 | 158.13 | 158.61 | 156.95 | 157.37 | 150,221 | -0.31(-0.20%) |
Apr 15, 2021 | 158.41 | 158.80 | 156.81 | 157.68 | 224,852 | +1.03(+0.66%) |
Apr 14, 2021 | 155.30 | 158.96 | 155.30 | 156.65 | 174,155 | +1.92(+1.24%) |
Apr 13, 2021 | 159.15 | 159.15 | 154.47 | 154.74 | 203,717 | -3.77(-2.38%) |
Apr 12, 2021 | 156.30 | 158.93 | 155.51 | 158.50 | 233,060 | +3.00(+1.93%) |
Apr 09, 2021 | 154.22 | 156.71 | 153.76 | 155.50 | 209,869 | +1.49(+0.97%) |
Apr 08, 2021 | 154.56 | 154.56 | 151.41 | 154.01 | 178,938 | +0.33(+0.21%) |
Apr 07, 2021 | 154.19 | 154.56 | 152.06 | 153.69 | 262,058 | -0.87(-0.56%) |
Apr 06, 2021 | 154.53 | 155.58 | 153.53 | 154.56 | 222,918 | +0.27(+0.18%) |
Apr 05, 2021 | 153.57 | 155.59 | 153.24 | 154.28 | 228,103 | +2.12(+1.39%) |
Apr 01, 2021 | 149.82 | 152.36 | 148.85 | 152.17 | 232,788 | +3.26(+2.19%) |
Mar 31, 2021 | 148.72 | 151.37 | 147.88 | 148.91 | 282,292 | +0.05(+0.03%) |
Mar 30, 2021 | 147.09 | 149.82 | 146.77 | 148.86 | 319,108 | +1.93(+1.31%) |
Mar 29, 2021 | 150.07 | 153.43 | 146.83 | 146.93 | 346,089 | -5.01(-3.29%) |
Mar 26, 2021 | 149.28 | 152.05 | 148.36 | 151.94 | 322,761 | +3.67(+2.47%) |
Mar 25, 2021 | 144.02 | 148.96 | 142.19 | 148.27 | 328,824 | +3.23(+2.23%) |
Mar 24, 2021 | 146.90 | 148.62 | 144.57 | 145.04 | 505,982 | +0.13(+0.09%) |
Mar 23, 2021 | 147.29 | 148.16 | 143.32 | 144.91 | 907,566 | -3.79(-2.55%) |
Mar 22, 2021 | 148.76 | 150.37 | 146.15 | 148.70 | 481,817 | -0.30(-0.20%) |
Mar 19, 2021 | 146.20 | 149.98 | 145.70 | 149.00 | 994,305 | +2.15(+1.46%) |
Mar 18, 2021 | 150.03 | 150.03 | 146.33 | 146.85 | 484,494 | -2.92(-1.95%) |
Mar 17, 2021 | 148.36 | 150.04 | 146.62 | 149.77 | 412,777 | +2.15(+1.46%) |
Mar 16, 2021 | 149.58 | 149.58 | 146.76 | 147.62 | 471,889 | -1.72(-1.15%) |
Mar 15, 2021 | 144.83 | 149.38 | 144.38 | 149.34 | 417,286 | +4.11(+2.83%) |
Mar 12, 2021 | 145.85 | 148.03 | 144.02 | 145.23 | 331,568 | +0.24(+0.16%) |
Mar 11, 2021 | 141.49 | 145.48 | 141.04 | 144.99 | 455,303 | +4.22(+3.00%) |
Mar 10, 2021 | 138.91 | 142.45 | 138.36 | 140.78 | 637,946 | +3.38(+2.46%) |
Mar 09, 2021 | 140.06 | 141.31 | 137.37 | 137.40 | 706,691 | -1.44(-1.04%) |
Mar 08, 2021 | 140.73 | 140.74 | 137.99 | 138.84 | 390,604 | -0.36(-0.26%) |
Mar 05, 2021 | 137.13 | 140.20 | 132.79 | 139.20 | 455,368 | +4.27(+3.16%) |
Mar 04, 2021 | 136.55 | 138.72 | 132.51 | 134.93 | 447,893 | -2.18(-1.59%) |
Mar 03, 2021 | 139.38 | 142.40 | 136.99 | 137.11 | 544,686 | -2.28(-1.63%) |
Mar 02, 2021 | 141.71 | 142.56 | 138.85 | 139.39 | 479,067 | -2.90(-2.04%) |
Mar 01, 2021 | 142.87 | 144.94 | 141.97 | 142.28 | 499,546 | +2.43(+1.74%) |
Feb 26, 2021 | 141.90 | 142.86 | 137.29 | 139.86 | 431,149 | -2.53(-1.78%) |
Feb 25, 2021 | 147.89 | 148.38 | 142.35 | 142.38 | 348,474 | -5.09(-3.45%) |
Feb 24, 2021 | 144.07 | 147.66 | 142.97 | 147.48 | 304,021 | +4.37(+3.05%) |
Feb 23, 2021 | 142.00 | 143.77 | 137.98 | 143.11 | 407,674 | +0.17(+0.12%) |
Feb 22, 2021 | 140.78 | 144.48 | 140.78 | 142.94 | 309,233 | +0.61(+0.43%) |
Feb 19, 2021 | 139.88 | 142.90 | 138.94 | 142.34 | 294,038 | +3.78(+2.73%) |
Feb 18, 2021 | 143.47 | 145.89 | 138.08 | 138.56 | 1,000,394 | -5.71(-3.95%) |
Feb 17, 2021 | 145.08 | 145.33 | 142.67 | 144.26 | 685,287 | -1.62(-1.11%) |
Feb 16, 2021 | 148.50 | 148.86 | 145.51 | 145.88 | 779,603 | -1.89(-1.28%) |
Feb 12, 2021 | 145.36 | 148.24 | 144.65 | 147.77 | 431,278 | +2.73(+1.88%) |
Feb 11, 2021 | 145.22 | 147.88 | 143.87 | 145.04 | 771,589 | +0.80(+0.55%) |
Feb 10, 2021 | 145.40 | 147.25 | 142.06 | 144.24 | 1,086,555 | +2.25(+1.58%) |
Feb 09, 2021 | 135.87 | 143.11 | 133.86 | 142.00 | 1,032,451 | +10.01(+7.59%) |
Feb 08, 2021 | 118.17 | 132.66 | 118.17 | 131.98 | 1,413,642 | +19.67(+17.52%) |
Feb 05, 2021 | 114.07 | 114.72 | 112.26 | 112.31 | 385,738 | -0.53(-0.47%) |
Feb 04, 2021 | 112.51 | 112.86 | 111.58 | 112.84 | 309,882 | +0.63(+0.56%) |
Feb 03, 2021 | 111.40 | 112.56 | 110.32 | 112.21 | 288,061 | +0.32(+0.29%) |
Feb 02, 2021 | 114.61 | 115.29 | 111.64 | 111.89 | 417,123 | -1.51(-1.33%) |
Feb 01, 2021 | 111.07 | 113.67 | 110.15 | 113.40 | 334,203 | +3.31(+3.00%) |
Jan 29, 2021 | 112.90 | 114.13 | 109.92 | 110.09 | 581,410 | -3.67(-3.22%) |
Jan 28, 2021 | 115.34 | 117.93 | 113.43 | 113.76 | 458,213 | -1.43(-1.24%) |
Jan 27, 2021 | 114.35 | 120.01 | 113.81 | 115.19 | 593,521 | -0.31(-0.27%) |
Jan 26, 2021 | 114.37 | 116.32 | 114.29 | 115.50 | 435,018 | +1.92(+1.69%) |
Jan 25, 2021 | 112.02 | 114.84 | 111.72 | 113.58 | 286,030 | +0.57(+0.50%) |
Jan 22, 2021 | 111.43 | 113.26 | 111.28 | 113.01 | 216,289 | +0.50(+0.44%) |
Jan 21, 2021 | 113.74 | 115.10 | 112.49 | 112.51 | 427,252 | -0.99(-0.87%) |
Jan 20, 2021 | 112.32 | 113.74 | 111.61 | 113.50 | 427,333 | +1.50(+1.34%) |
Jan 19, 2021 | 110.82 | 112.05 | 109.54 | 112.00 | 402,818 | +1.78(+1.61%) |
Jan 15, 2021 | 108.68 | 110.61 | 107.88 | 110.22 | 294,558 | -0.59(-0.53%) |
Jan 14, 2021 | 109.34 | 111.30 | 108.74 | 110.81 | 344,410 | +1.91(+1.75%) |
Jan 13, 2021 | 108.61 | 109.66 | 107.65 | 108.90 | 341,957 | +0.21(+0.19%) |
Jan 12, 2021 | 107.89 | 110.33 | 107.56 | 108.69 | 351,630 | +1.62(+1.51%) |
Jan 11, 2021 | 105.46 | 107.47 | 105.46 | 107.08 | 276,387 | +0.92(+0.87%) |
Jan 08, 2021 | 106.73 | 106.77 | 104.75 | 106.16 | 266,033 | +0.49(+0.46%) |
Jan 07, 2021 | 105.92 | 106.88 | 105.27 | 105.67 | 276,717 | +0.80(+0.76%) |
Jan 06, 2021 | 102.77 | 106.68 | 102.77 | 104.87 | 462,615 | +4.05(+4.01%) |
Jan 05, 2021 | 99.58 | 101.56 | 99.19 | 100.82 | 361,172 | +1.80(+1.82%) |
Jan 04, 2021 | 101.66 | 102.85 | 98.79 | 99.02 | 427,145 | -2.59(-2.55%) |
Dec 31, 2020 | 101.61 | 101.61 | 101.61 | 236,669 | +0.76(+0.75%) | |
Dec 30, 2020 | 100.49 | 102.26 | 100.20 | 100.85 | 236,669 | +0.38(+0.38%) |
Dec 29, 2020 | 101.55 | 101.66 | 100.21 | 100.47 | 258,548 | -1.01(-0.99%) |
Dec 28, 2020 | 102.31 | 103.25 | 101.31 | 101.48 | 207,643 | -0.17(-0.17%) |
Dec 24, 2020 | 102.23 | 102.23 | 100.61 | 101.65 | 96,684 | +0.14(+0.14%) |
Dec 23, 2020 | 99.74 | 102.70 | 99.74 | 101.51 | 274,798 | +2.19(+2.20%) |
Dec 22, 2020 | 101.00 | 101.00 | 98.77 | 99.32 | 245,030 | -1.81(-1.79%) |
Dec 21, 2020 | 99.69 | 101.51 | 98.24 | 101.13 | 468,780 | +1.02(+1.02%) |
Dec 18, 2020 | 100.25 | 101.19 | 99.08 | 100.11 | 837,235 | +0.13(+0.13%) |
Dec 17, 2020 | 99.31 | 100.45 | 98.57 | 99.98 | 273,767 | +0.87(+0.88%) |
Dec 16, 2020 | 99.08 | 99.20 | 98.31 | 99.11 | 269,435 | +0.93(+0.95%) |
Dec 15, 2020 | 97.18 | 98.29 | 95.95 | 98.18 | 241,897 | +1.87(+1.94%) |
Dec 14, 2020 | 98.34 | 98.82 | 96.24 | 96.32 | 400,323 | -0.78(-0.80%) |
Dec 11, 2020 | 97.13 | 97.68 | 95.67 | 97.09 | 308,871 | -1.13(-1.15%) |
Dec 10, 2020 | 96.94 | 98.27 | 96.13 | 98.22 | 448,915 | -0.01(-0.01%) |
Dec 09, 2020 | 98.07 | 98.94 | 95.95 | 98.23 | 489,129 | +0.64(+0.66%) |
Dec 08, 2020 | 94.39 | 98.17 | 94.39 | 97.59 | 366,678 | +2.18(+2.28%) |
Dec 07, 2020 | 95.19 | 95.71 | 94.10 | 95.42 | 246,187 | +0.18(+0.19%) |
Dec 04, 2020 | 93.22 | 95.44 | 92.49 | 95.24 | 298,362 | +2.07(+2.22%) |
Dec 03, 2020 | 90.15 | 95.31 | 90.15 | 93.17 | 509,395 | +3.19(+3.54%) |
Dec 02, 2020 | 88.37 | 89.98 | 87.92 | 89.98 | 360,169 | +1.32(+1.49%) |
Dec 01, 2020 | 88.92 | 89.68 | 88.05 | 88.66 | 499,604 | +1.62(+1.86%) |
Nov 30, 2020 | 90.43 | 91.25 | 86.86 | 87.04 | 581,443 | -4.01(-4.40%) |
Nov 27, 2020 | 90.85 | 91.96 | 89.43 | 91.05 | 209,383 | +0.34(+0.37%) |
Nov 25, 2020 | 90.85 | 91.06 | 89.59 | 90.71 | 215,689 | -0.61(-0.67%) |
Nov 24, 2020 | 88.10 | 91.54 | 87.37 | 91.32 | 397,502 | +4.43(+5.09%) |
Nov 23, 2020 | 86.23 | 87.37 | 85.84 | 86.89 | 281,628 | +1.89(+2.22%) |
Nov 20, 2020 | 85.30 | 85.62 | 84.10 | 85.01 | 334,894 | -0.60(-0.70%) |
Nov 19, 2020 | 85.89 | 86.51 | 84.24 | 85.60 | 299,524 | -0.96(-1.11%) |
Nov 18, 2020 | 89.62 | 89.80 | 86.45 | 86.56 | 407,951 | -2.31(-2.60%) |
Nov 17, 2020 | 87.46 | 89.15 | 87.05 | 88.87 | 777,275 | +0.15(+0.17%) |
Nov 16, 2020 | 88.99 | 89.37 | 87.34 | 88.72 | 349,605 | +2.23(+2.58%) |
Nov 13, 2020 | 84.96 | 86.73 | 84.11 | 86.49 | 390,142 | +2.02(+2.39%) |
Nov 12, 2020 | 84.34 | 85.57 | 82.99 | 84.48 | 445,497 | -0.53(-0.62%) |
Nov 11, 2020 | 86.40 | 86.41 | 84.49 | 85.01 | 356,888 | -0.42(-0.49%) |
Nov 10, 2020 | 84.19 | 85.71 | 83.65 | 85.42 | 388,896 | +1.59(+1.89%) |
Nov 09, 2020 | 86.11 | 86.77 | 82.95 | 83.84 | 431,765 | +4.47(+5.63%) |
Nov 06, 2020 | 81.02 | 81.02 | 78.94 | 79.37 | 251,420 | -1.65(-2.03%) |
Nov 05, 2020 | 78.52 | 81.94 | 78.52 | 81.02 | 408,188 | +3.17(+4.07%) |
Nov 04, 2020 | 76.43 | 79.26 | 75.24 | 77.85 | 283,525 | -0.78(-0.99%) |
Nov 03, 2020 | 78.07 | 79.39 | 77.54 | 78.63 | 278,028 | +2.20(+2.88%) |
Nov 02, 2020 | 76.07 | 76.93 | 75.18 | 76.43 | 325,063 | +1.14(+1.51%) |
Oct 30, 2020 | 74.23 | 75.43 | 73.29 | 75.29 | 464,466 | +0.86(+1.15%) |
Oct 29, 2020 | 73.43 | 75.13 | 71.69 | 74.44 | 594,350 | +0.40(+0.54%) |
Oct 28, 2020 | 75.23 | 75.74 | 73.67 | 74.04 | 383,882 | -2.78(-3.62%) |
Oct 27, 2020 | 79.05 | 79.11 | 76.72 | 76.81 | 469,488 | -1.88(-2.39%) |
Oct 26, 2020 | 79.18 | 80.15 | 76.37 | 78.69 | 542,879 | -0.63(-0.79%) |
Oct 23, 2020 | 79.82 | 80.29 | 78.77 | 79.32 | 327,929 | +0.35(+0.44%) |
Oct 22, 2020 | 78.12 | 79.61 | 77.76 | 78.97 | 473,923 | +0.77(+0.98%) |
Oct 21, 2020 | 78.69 | 79.47 | 77.82 | 78.20 | 481,566 | -0.67(-0.85%) |
Oct 20, 2020 | 77.49 | 79.44 | 77.37 | 78.87 | 483,086 | +1.47(+1.90%) |
Oct 19, 2020 | 78.70 | 79.36 | 77.26 | 77.40 | 652,559 | -0.84(-1.07%) |
Oct 16, 2020 | 80.02 | 80.12 | 78.14 | 78.24 | 357,159 | -1.56(-1.95%) |
Oct 15, 2020 | 76.98 | 79.95 | 76.94 | 79.80 | 399,656 | +1.56(+1.99%) |
Oct 14, 2020 | 76.64 | 79.02 | 76.64 | 78.24 | 404,121 | +1.50(+1.95%) |
Oct 13, 2020 | 76.24 | 77.72 | 75.81 | 76.74 | 336,073 | -0.17(-0.22%) |
Oct 12, 2020 | 76.37 | 77.48 | 76.37 | 76.91 | 223,095 | +0.58(+0.76%) |
Oct 09, 2020 | 76.42 | 77.20 | 75.47 | 76.33 | 298,299 | +0.16(+0.21%) |
Oct 08, 2020 | 74.07 | 76.19 | 73.71 | 76.17 | 473,750 | +3.23(+4.42%) |
Oct 07, 2020 | 72.34 | 74.22 | 72.34 | 72.95 | 348,245 | +1.41(+1.97%) |
Oct 06, 2020 | 71.91 | 73.49 | 70.66 | 71.54 | 376,025 | +0.47(+0.66%) |
Oct 05, 2020 | 70.09 | 71.25 | 69.77 | 71.07 | 213,041 | +2.04(+2.95%) |
Oct 02, 2020 | 66.36 | 69.87 | 66.36 | 69.03 | 751,655 | +1.63(+2.42%) |
Oct 01, 2020 | 68.82 | 69.04 | 66.95 | 67.40 | 314,941 | -0.91(-1.33%) |
Sep 30, 2020 | 68.37 | 69.49 | 67.46 | 68.31 | 418,830 | +0.37(+0.54%) |
Sep 29, 2020 | 68.01 | 68.17 | 66.88 | 67.94 | 275,624 | -0.04(-0.06%) |
Sep 28, 2020 | 65.69 | 68.50 | 65.65 | 67.98 | 352,861 | +3.32(+5.13%) |
Sep 25, 2020 | 63.08 | 65.10 | 62.89 | 64.66 | 262,163 | +1.05(+1.65%) |
Sep 24, 2020 | 62.91 | 64.46 | 62.13 | 63.62 | 452,744 | +0.30(+0.47%) |
Sep 23, 2020 | 64.69 | 65.97 | 63.27 | 63.32 | 352,884 | -1.36(-2.10%) |
Sep 22, 2020 | 64.91 | 66.04 | 63.75 | 64.67 | 508,605 | -0.41(-0.63%) |
Sep 21, 2020 | 65.81 | 67.04 | 64.10 | 65.08 | 461,872 | -2.59(-3.82%) |
Sep 18, 2020 | 68.40 | 68.84 | 67.51 | 67.67 | 711,315 | -0.95(-1.38%) |
Sep 17, 2020 | 66.89 | 68.67 | 66.17 | 68.62 | 573,436 | +0.90(+1.33%) |
Sep 16, 2020 | 65.45 | 68.71 | 65.12 | 67.72 | 605,813 | +2.50(+3.83%) |
Sep 15, 2020 | 66.01 | 66.46 | 65.16 | 65.22 | 422,010 | -0.68(-1.03%) |
Sep 14, 2020 | 67.34 | 67.55 | 65.84 | 65.90 | 415,535 | -0.55(-0.83%) |
Sep 11, 2020 | 66.01 | 67.22 | 65.65 | 66.45 | 374,576 | +0.54(+0.82%) |
Sep 10, 2020 | 69.12 | 69.27 | 65.58 | 65.91 | 635,247 | -2.54(-3.71%) |
Sep 09, 2020 | 68.36 | 69.20 | 67.19 | 68.45 | 418,683 | +0.38(+0.56%) |
Sep 08, 2020 | 69.97 | 69.97 | 67.61 | 68.07 | 476,248 | -2.67(-3.77%) |
Sep 04, 2020 | 71.94 | 72.28 | 69.38 | 70.74 | 432,935 | +0.08(+0.11%) |
Sep 03, 2020 | 71.35 | 72.10 | 69.11 | 70.66 | 416,553 | -0.33(-0.46%) |
Sep 02, 2020 | 69.61 | 71.42 | 68.87 | 70.99 | 594,745 | +2.86(+4.19%) |
Sep 01, 2020 | 67.93 | 68.28 | 67.10 | 68.13 | 471,902 | -0.45(-0.66%) |
Aug 31, 2020 | 70.68 | 70.68 | 68.52 | 68.58 | 462,084 | -1.95(-2.76%) |
Aug 28, 2020 | 71.52 | 71.52 | 69.65 | 70.53 | 246,347 | -0.51(-0.72%) |
Aug 27, 2020 | 70.50 | 71.91 | 70.34 | 71.04 | 251,247 | +0.80(+1.14%) |
Aug 26, 2020 | 70.82 | 70.82 | 69.68 | 70.24 | 173,656 | -0.72(-1.01%) |
Aug 25, 2020 | 71.48 | 71.90 | 70.30 | 70.96 | 238,103 | +0.03(+0.04%) |
Aug 24, 2020 | 69.16 | 71.42 | 68.77 | 70.93 | 328,556 | +2.41(+3.51%) |
Aug 21, 2020 | 68.92 | 69.21 | 67.55 | 68.52 | 314,916 | -0.91(-1.31%) |
Aug 20, 2020 | 70.32 | 70.56 | 69.34 | 69.43 | 355,315 | -2.09(-2.92%) |
Aug 19, 2020 | 72.52 | 73.42 | 71.49 | 71.52 | 312,849 | -1.14(-1.57%) |
Aug 18, 2020 | 72.39 | 73.34 | 72.35 | 72.66 | 290,916 | +0.15(+0.21%) |
Aug 17, 2020 | 72.82 | 72.98 | 71.69 | 72.51 | 296,957 | -0.36(-0.49%) |
Aug 14, 2020 | 71.67 | 73.10 | 71.67 | 72.87 | 196,297 | +0.59(+0.82%) |
Aug 13, 2020 | 72.44 | 73.44 | 71.79 | 72.28 | 171,183 | -0.73(-1.00%) |
Aug 12, 2020 | 75.26 | 75.68 | 72.42 | 73.01 | 318,244 | -1.03(-1.39%) |
Aug 11, 2020 | 74.70 | 75.79 | 73.99 | 74.04 | 305,963 | +0.86(+1.17%) |
Aug 10, 2020 | 72.45 | 73.29 | 72.14 | 73.18 | 271,372 | +1.11(+1.54%) |
Aug 07, 2020 | 69.43 | 72.18 | 69.43 | 72.07 | 268,369 | +2.20(+3.15%) |
Aug 06, 2020 | 70.24 | 70.86 | 69.68 | 69.87 | 272,737 | -0.79(-1.12%) |
Aug 05, 2020 | 68.61 | 71.11 | 68.61 | 70.66 | 344,192 | +2.63(+3.86%) |
Aug 04, 2020 | 67.77 | 68.44 | 67.31 | 68.03 | 299,685 | -0.18(-0.26%) |
Aug 03, 2020 | 69.06 | 69.06 | 67.74 | 68.21 | 349,847 | -0.50(-0.73%) |
Jul 31, 2020 | 68.30 | 68.82 | 67.27 | 68.71 | 391,651 | +0.37(+0.54%) |
Jul 30, 2020 | 68.38 | 68.63 | 67.07 | 68.34 | 242,027 | -1.29(-1.85%) |
Jul 29, 2020 | 70.01 | 70.01 | 68.49 | 69.63 | 311,315 | +0.08(+0.11%) |
Jul 28, 2020 | 70.18 | 70.79 | 67.62 | 69.55 | 673,874 | -1.89(-2.64%) |
Jul 27, 2020 | 70.26 | 72.93 | 68.68 | 71.44 | 688,060 | +1.29(+1.84%) |
Jul 24, 2020 | 72.20 | 72.90 | 69.90 | 70.15 | 470,842 | -2.07(-2.86%) |
Jul 23, 2020 | 71.33 | 72.80 | 71.33 | 72.22 | 212,634 | +0.31(+0.43%) |
Jul 22, 2020 | 72.34 | 73.54 | 71.44 | 71.91 | 347,378 | -1.16(-1.59%) |
Jul 21, 2020 | 70.31 | 73.28 | 69.92 | 73.07 | 408,291 | +3.18(+4.54%) |
Jul 20, 2020 | 70.30 | 70.61 | 69.66 | 69.89 | 283,988 | -1.03(-1.45%) |
Jul 17, 2020 | 71.78 | 72.61 | 70.71 | 70.92 | 270,311 | -1.07(-1.48%) |
Jul 16, 2020 | 71.89 | 73.83 | 71.27 | 71.99 | 233,541 | -0.86(-1.18%) |
Jul 15, 2020 | 71.79 | 73.25 | 71.12 | 72.85 | 272,171 | +2.51(+3.56%) |
Jul 14, 2020 | 72.15 | 72.15 | 69.75 | 70.34 | 561,406 | -1.95(-2.69%) |
Jul 13, 2020 | 72.98 | 73.65 | 71.91 | 72.29 | 241,223 | +0.21(+0.29%) |
Jul 10, 2020 | 69.06 | 72.15 | 69.06 | 72.08 | 401,762 | +3.07(+4.44%) |
Jul 09, 2020 | 72.11 | 72.29 | 68.51 | 69.01 | 488,411 | -3.81(-5.23%) |
Jul 08, 2020 | 72.73 | 74.30 | 72.37 | 72.82 | 537,023 | +0.38(+0.52%) |
Jul 07, 2020 | 73.07 | 74.13 | 72.39 | 72.44 | 375,971 | -1.67(-2.25%) |
Jul 06, 2020 | 74.69 | 75.49 | 73.36 | 74.10 | 354,780 | +1.37(+1.88%) |
Jul 02, 2020 | 73.01 | 74.07 | 72.37 | 72.74 | 380,438 | +1.57(+2.20%) |
Jul 01, 2020 | 74.32 | 74.59 | 70.94 | 71.17 | 468,164 | -3.31(-4.44%) |
Jun 30, 2020 | 71.85 | 74.95 | 71.85 | 74.47 | 483,684 | +2.21(+3.05%) |
Jun 29, 2020 | 71.95 | 72.85 | 71.53 | 72.27 | 348,238 | +1.00(+1.40%) |
Jun 26, 2020 | 73.58 | 74.14 | 71.04 | 71.27 | 577,865 | -3.57(-4.77%) |
Jun 25, 2020 | 72.13 | 74.88 | 71.86 | 74.83 | 317,838 | +1.89(+2.59%) |
Jun 24, 2020 | 73.84 | 74.33 | 72.67 | 72.95 | 504,831 | -1.98(-2.64%) |
Jun 23, 2020 | 76.03 | 76.18 | 74.67 | 74.92 | 300,177 | +0.15(+0.20%) |
Jun 22, 2020 | 74.34 | 75.45 | 73.13 | 74.77 | 330,251 | -0.37(-0.49%) |
Jun 19, 2020 | 75.63 | 76.13 | 73.65 | 75.14 | 893,228 | +0.52(+0.70%) |
Jun 18, 2020 | 73.23 | 75.16 | 72.64 | 74.62 | 350,134 | +0.36(+0.48%) |
Jun 17, 2020 | 74.25 | 75.67 | 73.42 | 74.26 | 343,177 | -0.24(-0.32%) |
Jun 16, 2020 | 77.36 | 77.36 | 72.87 | 74.50 | 361,244 | +1.11(+1.51%) |
Jun 15, 2020 | 69.94 | 74.03 | 69.64 | 73.40 | 543,824 | +0.68(+0.93%) |
Jun 12, 2020 | 73.84 | 73.84 | 70.47 | 72.72 | 365,220 | +2.54(+3.62%) |
Jun 11, 2020 | 73.09 | 73.99 | 70.10 | 70.18 | 522,290 | -6.43(-8.40%) |
Jun 10, 2020 | 80.33 | 80.33 | 75.70 | 76.61 | 714,847 | -4.27(-5.27%) |
Jun 09, 2020 | 79.06 | 81.76 | 78.83 | 80.88 | 435,799 | -0.75(-0.92%) |
Jun 08, 2020 | 79.83 | 81.70 | 78.66 | 81.63 | 458,997 | +3.58(+4.58%) |
Jun 05, 2020 | 81.59 | 82.36 | 77.58 | 78.05 | 473,945 | +1.74(+2.28%) |
Jun 04, 2020 | 73.96 | 76.74 | 72.48 | 76.31 | 612,632 | +1.91(+2.56%) |
Jun 03, 2020 | 71.35 | 75.06 | 71.20 | 74.40 | 545,045 | +4.76(+6.84%) |
Jun 02, 2020 | 69.31 | 69.86 | 67.98 | 69.64 | 677,995 | +1.44(+2.11%) |