Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 81.82 | 82.49 | 79.75 | 80.64 | 1,101,547 | -1.81(-2.19%) |
Jan 28, 2021 | 82.89 | 83.61 | 82.34 | 82.45 | 1,197,659 | +0.83(+1.02%) |
Jan 27, 2021 | 82.99 | 84.86 | 81.30 | 81.62 | 1,559,566 | -3.01(-3.56%) |
Jan 26, 2021 | 86.01 | 86.01 | 84.60 | 84.63 | 913,757 | -0.61(-0.72%) |
Jan 25, 2021 | 84.42 | 86.20 | 84.18 | 85.25 | 1,380,587 | -0.29(-0.34%) |
Jan 22, 2021 | 85.99 | 86.26 | 83.50 | 85.54 | 1,450,591 | +0.34(+0.40%) |
Jan 21, 2021 | 86.30 | 87.16 | 84.41 | 85.19 | 1,854,208 | -0.52(-0.61%) |
Jan 20, 2021 | 87.68 | 87.68 | 85.21 | 85.72 | 1,937,372 | -2.31(-2.63%) |
Jan 19, 2021 | 87.32 | 88.60 | 86.37 | 88.03 | 995,762 | +0.83(+0.95%) |
Jan 15, 2021 | 88.50 | 89.27 | 86.56 | 87.20 | 831,358 | -2.94(-3.26%) |
Jan 14, 2021 | 89.64 | 90.29 | 88.69 | 90.14 | 920,235 | +1.23(+1.38%) |
Jan 13, 2021 | 89.17 | 89.88 | 88.53 | 88.91 | 778,006 | -0.92(-1.03%) |
Jan 12, 2021 | 88.00 | 89.97 | 87.62 | 89.83 | 957,908 | +1.32(+1.49%) |
Jan 11, 2021 | 87.52 | 88.52 | 86.29 | 88.51 | 857,711 | +0.90(+1.03%) |
Jan 08, 2021 | 88.38 | 88.53 | 86.26 | 87.61 | 705,277 | -0.62(-0.71%) |
Jan 07, 2021 | 88.43 | 89.72 | 88.18 | 88.23 | 841,846 | +0.26(+0.30%) |
Jan 06, 2021 | 85.10 | 88.73 | 83.81 | 87.97 | 1,519,365 | +4.95(+5.97%) |
Jan 05, 2021 | 81.97 | 83.85 | 81.95 | 83.01 | 1,078,535 | -0.62(-0.75%) |
Jan 04, 2021 | 84.55 | 84.98 | 82.36 | 83.64 | 810,868 | -0.58(-0.69%) |
Dec 31, 2020 | 84.22 | 84.22 | 84.22 | 426,661 | +1.10(+1.33%) | |
Dec 30, 2020 | 82.83 | 83.94 | 82.34 | 83.11 | 426,661 | +0.01(+0.01%) |
Dec 29, 2020 | 83.94 | 83.95 | 82.67 | 83.10 | 553,584 | -0.52(-0.62%) |
Dec 28, 2020 | 83.27 | 84.63 | 83.03 | 83.62 | 693,890 | +0.80(+0.97%) |
Dec 24, 2020 | 83.39 | 83.39 | 81.54 | 82.81 | 297,838 | -0.36(-0.43%) |
Dec 23, 2020 | 82.60 | 84.11 | 82.54 | 83.18 | 652,467 | +1.26(+1.53%) |
Dec 22, 2020 | 82.24 | 82.68 | 81.38 | 81.92 | 1,146,376 | -0.41(-0.49%) |
Dec 21, 2020 | 82.66 | 83.77 | 80.34 | 82.33 | 1,112,058 | -0.77(-0.92%) |
Dec 18, 2020 | 83.94 | 84.00 | 82.54 | 83.09 | 2,130,321 | -0.18(-0.22%) |
Dec 17, 2020 | 82.20 | 83.29 | 81.50 | 83.28 | 1,099,658 | +1.18(+1.44%) |
Dec 16, 2020 | 81.99 | 82.40 | 81.24 | 82.09 | 925,234 | +0.05(+0.07%) |
Dec 15, 2020 | 81.26 | 82.71 | 80.11 | 82.04 | 1,290,765 | +1.94(+2.43%) |
Dec 14, 2020 | 82.84 | 83.08 | 79.98 | 80.09 | 1,148,494 | -1.37(-1.69%) |
Dec 11, 2020 | 81.23 | 81.74 | 80.21 | 81.47 | 1,448,158 | -1.46(-1.77%) |
Dec 10, 2020 | 83.28 | 83.28 | 81.76 | 82.93 | 1,331,311 | -0.72(-0.86%) |
Dec 09, 2020 | 85.00 | 85.81 | 83.02 | 83.66 | 1,307,677 | -1.27(-1.49%) |
Dec 08, 2020 | 83.66 | 85.10 | 83.66 | 84.92 | 795,406 | +0.19(+0.22%) |
Dec 07, 2020 | 84.42 | 84.79 | 83.41 | 84.73 | 680,979 | -0.35(-0.41%) |
Dec 04, 2020 | 84.65 | 85.58 | 84.09 | 85.08 | 1,320,157 | +1.63(+1.96%) |
Dec 03, 2020 | 84.38 | 84.46 | 83.00 | 83.45 | 1,256,325 | -0.82(-0.97%) |
Dec 02, 2020 | 83.22 | 84.44 | 82.65 | 84.27 | 1,251,657 | +0.57(+0.68%) |
Dec 01, 2020 | 83.13 | 85.34 | 83.13 | 83.70 | 1,632,997 | +0.13(+0.16%) |
Nov 30, 2020 | 85.93 | 86.01 | 83.17 | 83.57 | 1,296,147 | -2.71(-3.14%) |
Nov 27, 2020 | 87.32 | 87.59 | 85.73 | 86.28 | 656,234 | -0.66(-0.76%) |
Nov 25, 2020 | 86.78 | 87.51 | 85.36 | 86.94 | 741,035 | -0.66(-0.75%) |
Nov 24, 2020 | 85.40 | 88.44 | 85.23 | 87.59 | 1,347,598 | +3.63(+4.33%) |
Nov 23, 2020 | 83.01 | 84.18 | 81.86 | 83.96 | 959,719 | +1.95(+2.37%) |
Nov 20, 2020 | 83.31 | 83.41 | 81.82 | 82.01 | 663,031 | -1.77(-2.11%) |
Nov 19, 2020 | 82.57 | 84.05 | 81.60 | 83.78 | 879,735 | +0.60(+0.72%) |
Nov 18, 2020 | 84.96 | 85.37 | 83.18 | 83.18 | 626,424 | -0.99(-1.17%) |
Nov 17, 2020 | 81.99 | 84.27 | 81.50 | 84.17 | 940,762 | +0.58(+0.70%) |
Nov 16, 2020 | 83.71 | 84.48 | 82.52 | 83.58 | 761,105 | +2.10(+2.58%) |
Nov 13, 2020 | 79.65 | 81.97 | 78.73 | 81.48 | 882,667 | +2.90(+3.69%) |
Nov 12, 2020 | 78.98 | 80.05 | 77.72 | 78.58 | 657,814 | -1.47(-1.84%) |
Nov 11, 2020 | 82.61 | 83.26 | 79.55 | 80.06 | 680,833 | -2.37(-2.87%) |
Nov 10, 2020 | 81.99 | 83.10 | 80.55 | 82.43 | 1,490,239 | +0.94(+1.16%) |
Nov 09, 2020 | 79.23 | 82.67 | 79.22 | 81.48 | 2,016,493 | +8.20(+11.19%) |
Nov 06, 2020 | 73.53 | 73.95 | 72.80 | 73.28 | 1,222,875 | +0.07(+0.10%) |
Nov 05, 2020 | 71.47 | 73.95 | 71.44 | 73.21 | 732,953 | +2.41(+3.41%) |
Nov 04, 2020 | 72.47 | 73.76 | 70.62 | 70.80 | 1,132,228 | -3.28(-4.42%) |
Nov 03, 2020 | 72.35 | 74.91 | 72.06 | 74.07 | 1,058,689 | +3.13(+4.41%) |
Nov 02, 2020 | 71.59 | 71.88 | 70.23 | 70.94 | 957,191 | +0.70(+1.00%) |
Oct 30, 2020 | 69.74 | 70.51 | 68.38 | 70.24 | 965,797 | -0.02(-0.03%) |
Oct 29, 2020 | 69.56 | 70.80 | 68.41 | 70.26 | 903,948 | +0.44(+0.63%) |
Oct 28, 2020 | 71.20 | 71.59 | 69.44 | 69.82 | 999,373 | -2.60(-3.59%) |
Oct 27, 2020 | 73.54 | 73.92 | 72.08 | 72.42 | 985,363 | -1.37(-1.86%) |
Oct 26, 2020 | 74.87 | 75.07 | 72.67 | 73.79 | 837,610 | -1.96(-2.58%) |
Oct 23, 2020 | 78.14 | 78.14 | 75.46 | 75.75 | 1,038,118 | -1.21(-1.57%) |
Oct 22, 2020 | 77.01 | 77.46 | 75.26 | 76.96 | 999,200 | -0.01(-0.01%) |
Oct 21, 2020 | 76.40 | 81.18 | 76.28 | 76.97 | 2,031,606 | +0.01(+0.01%) |
Oct 20, 2020 | 77.62 | 78.37 | 76.72 | 76.96 | 900,244 | +0.31(+0.41%) |
Oct 19, 2020 | 78.50 | 78.93 | 76.48 | 76.65 | 805,642 | -1.77(-2.25%) |
Oct 16, 2020 | 78.52 | 78.96 | 77.43 | 78.41 | 780,705 | +0.32(+0.41%) |
Oct 15, 2020 | 75.08 | 78.32 | 75.03 | 78.09 | 1,051,149 | +2.36(+3.12%) |
Oct 14, 2020 | 75.51 | 76.71 | 75.31 | 75.73 | 770,247 | +0.41(+0.55%) |
Oct 13, 2020 | 76.76 | 77.53 | 75.04 | 75.32 | 931,440 | -2.14(-2.76%) |
Oct 12, 2020 | 76.30 | 77.80 | 75.95 | 77.45 | 734,032 | +0.98(+1.28%) |
Oct 09, 2020 | 75.04 | 76.79 | 74.83 | 76.48 | 784,271 | +0.87(+1.15%) |
Oct 08, 2020 | 74.12 | 75.82 | 73.60 | 75.61 | 593,730 | +1.80(+2.44%) |
Oct 07, 2020 | 73.40 | 74.85 | 73.08 | 73.80 | 990,711 | +1.84(+2.56%) |
Oct 06, 2020 | 73.31 | 73.81 | 71.72 | 71.96 | 1,152,925 | -0.57(-0.79%) |
Oct 05, 2020 | 71.15 | 72.72 | 71.14 | 72.54 | 734,488 | +2.17(+3.09%) |
Oct 02, 2020 | 68.05 | 70.97 | 67.95 | 70.36 | 573,550 | +1.22(+1.77%) |
Oct 01, 2020 | 69.80 | 70.71 | 68.68 | 69.14 | 861,054 | -0.83(-1.18%) |
Sep 30, 2020 | 70.11 | 70.92 | 69.46 | 69.97 | 889,418 | +0.46(+0.66%) |
Sep 29, 2020 | 70.32 | 70.57 | 69.16 | 69.51 | 677,355 | -1.03(-1.46%) |
Sep 28, 2020 | 70.09 | 71.41 | 69.75 | 70.54 | 756,954 | +1.93(+2.81%) |
Sep 25, 2020 | 66.61 | 68.68 | 66.43 | 68.61 | 975,046 | +1.11(+1.65%) |
Sep 24, 2020 | 68.63 | 69.35 | 67.08 | 67.50 | 1,134,018 | -0.69(-1.01%) |
Sep 23, 2020 | 69.75 | 70.93 | 68.08 | 68.19 | 899,685 | -1.62(-2.31%) |
Sep 22, 2020 | 70.97 | 71.93 | 69.05 | 69.81 | 1,754,588 | -1.53(-2.15%) |
Sep 21, 2020 | 71.52 | 72.83 | 69.72 | 71.34 | 1,836,833 | -2.01(-2.74%) |
Sep 18, 2020 | 74.09 | 75.02 | 73.21 | 73.35 | 2,244,947 | -1.04(-1.40%) |
Sep 17, 2020 | 73.76 | 74.95 | 73.51 | 74.39 | 2,215,361 | -0.29(-0.38%) |
Sep 16, 2020 | 70.99 | 77.09 | 70.89 | 74.68 | 3,195,450 | +4.00(+5.66%) |
Sep 15, 2020 | 72.87 | 72.87 | 70.28 | 70.68 | 1,786,432 | -1.56(-2.16%) |
Sep 14, 2020 | 72.29 | 73.56 | 72.01 | 72.24 | 1,488,645 | +0.58(+0.81%) |
Sep 11, 2020 | 70.34 | 72.20 | 70.07 | 71.66 | 883,113 | +1.08(+1.53%) |
Sep 10, 2020 | 72.26 | 73.07 | 70.48 | 70.58 | 1,200,293 | -1.56(-2.16%) |
Sep 09, 2020 | 73.51 | 73.51 | 72.10 | 72.14 | 1,074,432 | -0.46(-0.64%) |
Sep 08, 2020 | 73.85 | 74.51 | 72.16 | 72.60 | 1,782,350 | -2.53(-3.36%) |
Sep 04, 2020 | 75.48 | 76.69 | 74.44 | 75.13 | 1,126,739 | +0.70(+0.94%) |
Sep 03, 2020 | 75.14 | 76.72 | 73.84 | 74.43 | 1,141,486 | -0.23(-0.31%) |
Sep 02, 2020 | 72.80 | 74.99 | 72.30 | 74.66 | 786,451 | +1.64(+2.24%) |
Sep 01, 2020 | 72.76 | 74.01 | 72.14 | 73.02 | 939,232 | +0.17(+0.23%) |
Aug 31, 2020 | 74.50 | 74.75 | 72.56 | 72.85 | 1,178,411 | -1.80(-2.41%) |
Aug 28, 2020 | 75.13 | 75.13 | 74.30 | 74.65 | 636,882 | -0.33(-0.44%) |
Aug 27, 2020 | 73.92 | 75.38 | 73.80 | 74.98 | 579,502 | +1.37(+1.86%) |
Aug 26, 2020 | 74.69 | 74.69 | 73.57 | 73.61 | 819,882 | -1.12(-1.50%) |
Aug 25, 2020 | 75.62 | 76.02 | 74.62 | 74.73 | 638,733 | -0.23(-0.31%) |
Aug 24, 2020 | 72.68 | 75.05 | 72.55 | 74.96 | 784,817 | +2.25(+3.10%) |
Aug 21, 2020 | 72.23 | 72.78 | 71.64 | 72.71 | 706,685 | +0.27(+0.37%) |
Aug 20, 2020 | 73.06 | 73.21 | 72.12 | 72.44 | 815,328 | -1.40(-1.89%) |
Aug 19, 2020 | 73.63 | 74.50 | 73.34 | 73.84 | 714,407 | +0.69(+0.95%) |
Aug 18, 2020 | 73.31 | 73.56 | 72.55 | 73.15 | 673,275 | -0.32(-0.44%) |
Aug 17, 2020 | 73.79 | 74.15 | 72.96 | 73.47 | 630,106 | -0.75(-1.01%) |
Aug 14, 2020 | 73.56 | 74.70 | 73.36 | 74.21 | 692,634 | +0.68(+0.93%) |
Aug 13, 2020 | 73.87 | 74.58 | 73.16 | 73.53 | 677,882 | -1.26(-1.69%) |
Aug 12, 2020 | 76.45 | 76.55 | 74.22 | 74.79 | 793,159 | -0.18(-0.24%) |
Aug 11, 2020 | 76.04 | 76.94 | 74.66 | 74.97 | 1,161,564 | +0.54(+0.73%) |
Aug 10, 2020 | 74.02 | 74.91 | 73.49 | 74.43 | 979,557 | +0.36(+0.49%) |
Aug 07, 2020 | 70.91 | 74.13 | 70.89 | 74.06 | 846,178 | +2.84(+3.98%) |
Aug 06, 2020 | 71.57 | 71.99 | 71.13 | 71.23 | 859,667 | -0.29(-0.41%) |
Aug 05, 2020 | 70.79 | 71.60 | 70.62 | 71.52 | 677,135 | +0.99(+1.40%) |
Aug 04, 2020 | 70.90 | 70.98 | 69.86 | 70.53 | 755,847 | +0.00(+0.00%) |
Aug 03, 2020 | 69.89 | 71.21 | 69.21 | 70.53 | 1,116,814 | +0.83(+1.19%) |
Jul 31, 2020 | 69.33 | 69.78 | 68.72 | 69.70 | 950,489 | +0.37(+0.54%) |
Jul 30, 2020 | 69.22 | 69.54 | 68.27 | 69.33 | 1,001,194 | -1.18(-1.68%) |
Jul 29, 2020 | 68.39 | 70.85 | 68.31 | 70.51 | 1,420,098 | +1.92(+2.80%) |
Jul 28, 2020 | 67.69 | 68.83 | 67.50 | 68.59 | 1,450,307 | +0.44(+0.64%) |
Jul 27, 2020 | 66.96 | 68.31 | 66.25 | 68.16 | 1,205,765 | +0.52(+0.76%) |
Jul 24, 2020 | 69.45 | 70.32 | 67.42 | 67.64 | 1,227,678 | -1.29(-1.87%) |
Jul 23, 2020 | 66.97 | 69.13 | 66.87 | 68.93 | 1,921,337 | +1.65(+2.46%) |
Jul 22, 2020 | 73.20 | 73.20 | 64.62 | 67.28 | 3,248,131 | -3.75(-5.27%) |
Jul 21, 2020 | 69.07 | 71.65 | 68.95 | 71.02 | 1,694,671 | +1.86(+2.69%) |
Jul 20, 2020 | 68.48 | 69.55 | 68.48 | 69.16 | 1,717,759 | +0.03(+0.04%) |
Jul 17, 2020 | 71.41 | 71.41 | 68.99 | 69.13 | 1,572,759 | -1.98(-2.79%) |
Jul 16, 2020 | 70.91 | 72.59 | 70.30 | 71.12 | 1,239,045 | -0.54(-0.76%) |
Jul 15, 2020 | 73.68 | 73.68 | 71.00 | 71.66 | 1,839,960 | -0.98(-1.35%) |
Jul 14, 2020 | 72.74 | 73.20 | 71.45 | 72.64 | 1,174,396 | +0.07(+0.10%) |
Jul 13, 2020 | 71.87 | 73.60 | 71.14 | 72.57 | 1,616,107 | +1.25(+1.75%) |
Jul 10, 2020 | 68.39 | 71.56 | 68.27 | 71.32 | 1,286,128 | +3.35(+4.92%) |
Jul 09, 2020 | 70.34 | 70.87 | 67.28 | 67.98 | 1,550,638 | -3.34(-4.68%) |
Jul 08, 2020 | 71.31 | 71.40 | 69.54 | 71.31 | 1,637,379 | +2.06(+2.97%) |
Jul 07, 2020 | 69.67 | 69.98 | 69.05 | 69.26 | 1,595,642 | -0.76(-1.08%) |
Jul 06, 2020 | 70.85 | 71.17 | 69.21 | 70.02 | 1,164,552 | +0.92(+1.33%) |
Jul 02, 2020 | 70.18 | 70.79 | 68.87 | 69.10 | 937,001 | +0.65(+0.95%) |
Jul 01, 2020 | 70.16 | 70.57 | 68.17 | 68.45 | 1,006,477 | -2.14(-3.03%) |
Jun 30, 2020 | 67.96 | 70.90 | 67.69 | 70.58 | 1,650,449 | +2.70(+3.98%) |
Jun 29, 2020 | 68.80 | 69.01 | 67.41 | 67.88 | 1,274,832 | +0.09(+0.13%) |
Jun 26, 2020 | 68.65 | 68.86 | 66.82 | 67.79 | 2,214,924 | -1.99(-2.86%) |
Jun 25, 2020 | 68.48 | 70.03 | 67.94 | 69.78 | 1,619,457 | +1.12(+1.63%) |
Jun 24, 2020 | 70.69 | 71.16 | 68.62 | 68.66 | 1,848,455 | -3.49(-4.83%) |
Jun 23, 2020 | 73.80 | 74.53 | 72.13 | 72.15 | 2,179,342 | -0.58(-0.80%) |
Jun 22, 2020 | 72.71 | 73.89 | 71.74 | 72.73 | 1,706,331 | -0.81(-1.10%) |
Jun 19, 2020 | 74.16 | 74.28 | 71.89 | 73.54 | 4,563,609 | +0.04(+0.05%) |
Jun 18, 2020 | 73.29 | 74.77 | 73.16 | 73.50 | 1,880,172 | -1.07(-1.43%) |
Jun 17, 2020 | 75.26 | 75.96 | 74.42 | 74.57 | 1,990,522 | -0.99(-1.31%) |
Jun 16, 2020 | 77.18 | 77.22 | 74.31 | 75.56 | 1,278,013 | +1.25(+1.69%) |
Jun 15, 2020 | 71.64 | 75.24 | 71.64 | 74.30 | 1,627,113 | -0.08(-0.11%) |
Jun 12, 2020 | 75.46 | 75.58 | 72.40 | 74.38 | 1,292,985 | +1.39(+1.90%) |
Jun 11, 2020 | 74.65 | 75.97 | 72.82 | 73.00 | 1,813,775 | -4.34(-5.61%) |
Jun 10, 2020 | 80.30 | 80.41 | 77.26 | 77.34 | 1,499,492 | -3.85(-4.74%) |
Jun 09, 2020 | 79.21 | 82.01 | 78.71 | 81.18 | 1,391,031 | +0.73(+0.91%) |
Jun 08, 2020 | 81.41 | 81.83 | 79.31 | 80.45 | 2,019,159 | +0.41(+0.51%) |
Jun 05, 2020 | 81.49 | 81.95 | 79.67 | 80.05 | 2,762,368 | +2.40(+3.09%) |
Jun 04, 2020 | 74.65 | 77.74 | 74.38 | 77.65 | 1,510,284 | +2.51(+3.34%) |
Jun 03, 2020 | 72.85 | 75.50 | 72.38 | 75.14 | 1,294,880 | +3.78(+5.29%) |
Jun 02, 2020 | 72.15 | 72.86 | 70.92 | 71.36 | 1,285,635 | +0.17(+0.24%) |
Jun 01, 2020 | 70.29 | 71.94 | 69.91 | 71.19 | 971,530 | +1.47(+2.10%) |
May 29, 2020 | 69.50 | 70.74 | 69.09 | 69.73 | 1,715,616 | -0.80(-1.14%) |
May 28, 2020 | 74.20 | 74.20 | 70.39 | 70.53 | 1,203,210 | -2.63(-3.59%) |
May 27, 2020 | 72.77 | 74.45 | 70.74 | 73.16 | 1,687,476 | +3.32(+4.75%) |
May 26, 2020 | 68.20 | 71.24 | 67.41 | 69.84 | 2,176,276 | +4.64(+7.12%) |
May 22, 2020 | 65.49 | 65.49 | 64.35 | 65.20 | 1,213,882 | +0.07(+0.11%) |
May 21, 2020 | 65.36 | 66.11 | 64.97 | 65.13 | 1,228,730 | -0.85(-1.28%) |
May 20, 2020 | 65.40 | 66.44 | 64.84 | 65.98 | 1,194,002 | +1.23(+1.89%) |
May 19, 2020 | 66.56 | 67.00 | 64.71 | 64.75 | 980,610 | -2.27(-3.38%) |
May 18, 2020 | 65.24 | 67.42 | 64.52 | 67.02 | 1,276,750 | +4.24(+6.76%) |
May 15, 2020 | 62.69 | 63.51 | 62.09 | 62.78 | 1,008,452 | -1.00(-1.56%) |
May 14, 2020 | 60.90 | 63.84 | 59.51 | 63.77 | 1,342,052 | +1.77(+2.86%) |
May 13, 2020 | 63.29 | 63.75 | 61.15 | 62.00 | 1,376,463 | -2.29(-3.57%) |
May 12, 2020 | 66.81 | 67.28 | 64.26 | 64.29 | 1,337,829 | -1.69(-2.57%) |
May 11, 2020 | 66.09 | 66.44 | 65.49 | 65.99 | 1,127,269 | -1.08(-1.61%) |
May 08, 2020 | 66.68 | 67.19 | 65.68 | 67.06 | 1,441,181 | +1.81(+2.77%) |
May 07, 2020 | 65.15 | 67.04 | 64.56 | 65.25 | 1,188,433 | +1.65(+2.59%) |
May 06, 2020 | 65.11 | 65.25 | 62.92 | 63.60 | 998,674 | -0.88(-1.37%) |
May 05, 2020 | 66.97 | 66.99 | 64.46 | 64.49 | 1,140,192 | -1.67(-2.52%) |
May 04, 2020 | 65.89 | 66.71 | 64.66 | 66.16 | 1,170,579 | -0.45(-0.68%) |
May 01, 2020 | 67.90 | 68.82 | 65.61 | 66.61 | 1,450,812 | -3.26(-4.66%) |
Apr 30, 2020 | 70.97 | 71.26 | 69.38 | 69.86 | 1,234,967 | -2.54(-3.51%) |
Apr 29, 2020 | 72.65 | 73.29 | 71.93 | 72.40 | 1,185,600 | +1.69(+2.38%) |
Apr 28, 2020 | 72.22 | 73.07 | 70.65 | 70.72 | 1,050,464 | +0.19(+0.28%) |
Apr 27, 2020 | 68.80 | 71.01 | 68.71 | 70.52 | 1,222,675 | +2.22(+3.26%) |
Apr 24, 2020 | 68.11 | 68.78 | 66.83 | 68.30 | 1,129,920 | +1.57(+2.35%) |
Apr 23, 2020 | 67.58 | 68.46 | 66.26 | 66.73 | 1,008,123 | -0.49(-0.74%) |
Apr 22, 2020 | 67.43 | 68.03 | 66.00 | 67.22 | 1,176,349 | +1.54(+2.34%) |
Apr 21, 2020 | 69.06 | 69.43 | 63.31 | 65.69 | 3,551,346 | -4.32(-6.18%) |
Apr 20, 2020 | 69.62 | 71.40 | 69.00 | 70.01 | 2,675,936 | -0.59(-0.84%) |
Apr 17, 2020 | 71.45 | 72.79 | 69.76 | 70.60 | 3,947,583 | +1.80(+2.62%) |
Apr 16, 2020 | 69.74 | 71.25 | 68.12 | 68.80 | 1,951,412 | -0.82(-1.18%) |
Apr 15, 2020 | 70.96 | 71.38 | 69.01 | 69.62 | 1,776,529 | -3.97(-5.40%) |
Apr 14, 2020 | 75.79 | 75.90 | 72.77 | 73.59 | 1,446,979 | -0.14(-0.19%) |
Apr 13, 2020 | 74.46 | 74.84 | 72.31 | 73.74 | 1,287,733 | -1.18(-1.58%) |
Apr 09, 2020 | 74.91 | 76.32 | 73.68 | 74.92 | 2,433,884 | +1.33(+1.81%) |
Apr 08, 2020 | 73.74 | 74.75 | 71.46 | 73.59 | 1,974,396 | +0.69(+0.94%) |
Apr 07, 2020 | 75.05 | 76.02 | 72.64 | 72.90 | 2,457,677 | +1.09(+1.51%) |
Apr 06, 2020 | 70.21 | 72.70 | 68.88 | 71.81 | 2,536,569 | +3.83(+5.63%) |
Apr 03, 2020 | 67.06 | 68.81 | 65.81 | 67.98 | 1,722,415 | +0.10(+0.14%) |
Apr 02, 2020 | 63.11 | 68.40 | 63.11 | 67.89 | 2,134,671 | +3.46(+5.37%) |
Apr 01, 2020 | 65.23 | 65.23 | 62.33 | 64.43 | 1,878,511 | -2.17(-3.26%) |
Mar 31, 2020 | 65.88 | 67.86 | 65.28 | 66.60 | 1,796,556 | -0.29(-0.44%) |
Mar 30, 2020 | 65.22 | 67.23 | 63.60 | 66.89 | 1,649,208 | +1.60(+2.45%) |
Mar 27, 2020 | 64.17 | 66.59 | 63.38 | 65.29 | 1,792,553 | -1.21(-1.82%) |
Mar 26, 2020 | 64.93 | 66.98 | 64.04 | 66.50 | 1,796,810 | +2.20(+3.42%) |
Mar 25, 2020 | 62.16 | 66.88 | 59.71 | 64.30 | 2,071,192 | +2.65(+4.29%) |
Mar 24, 2020 | 58.39 | 62.00 | 58.37 | 61.65 | 2,193,905 | +5.96(+10.70%) |
Mar 23, 2020 | 57.52 | 57.62 | 53.54 | 55.70 | 2,619,827 | -1.28(-2.25%) |
Mar 20, 2020 | 59.62 | 61.23 | 56.48 | 56.98 | 2,745,258 | -2.52(-4.23%) |
Mar 19, 2020 | 57.48 | 63.55 | 55.48 | 59.49 | 2,930,941 | +1.09(+1.86%) |
Mar 18, 2020 | 56.86 | 61.61 | 55.85 | 58.41 | 3,347,257 | -2.09(-3.46%) |
Mar 17, 2020 | 56.80 | 60.67 | 54.29 | 60.50 | 4,042,644 | +5.59(+10.17%) |
Mar 16, 2020 | 56.56 | 62.40 | 54.49 | 54.91 | 3,269,232 | -12.21(-18.19%) |
Mar 13, 2020 | 59.71 | 67.38 | 58.55 | 67.12 | 4,004,238 | +11.48(+20.64%) |
Mar 12, 2020 | 57.46 | 61.25 | 55.62 | 55.64 | 3,952,319 | -6.82(-10.92%) |
Mar 11, 2020 | 62.83 | 64.34 | 61.11 | 62.46 | 2,835,353 | -2.53(-3.89%) |
Mar 10, 2020 | 64.94 | 65.95 | 61.92 | 64.98 | 2,966,189 | +3.08(+4.98%) |
Mar 09, 2020 | 62.00 | 63.81 | 60.48 | 61.90 | 3,748,663 | -5.95(-8.77%) |
Mar 06, 2020 | 68.50 | 69.47 | 66.71 | 67.85 | 2,987,197 | -2.84(-4.02%) |
Mar 05, 2020 | 71.04 | 71.52 | 69.73 | 70.69 | 3,020,601 | -3.64(-4.89%) |
Mar 04, 2020 | 74.05 | 74.96 | 71.60 | 74.32 | 2,103,110 | +1.41(+1.93%) |
Mar 03, 2020 | 77.07 | 78.27 | 71.44 | 72.92 | 3,265,611 | -4.41(-5.71%) |
Mar 02, 2020 | 76.68 | 77.38 | 74.02 | 77.33 | 3,607,564 | +0.64(+0.83%) |
Feb 28, 2020 | 73.84 | 76.75 | 72.67 | 76.69 | 4,099,229 | +0.07(+0.09%) |
Feb 27, 2020 | 76.35 | 79.17 | 75.71 | 76.62 | 3,533,781 | -1.48(-1.89%) |
Feb 26, 2020 | 80.72 | 81.42 | 77.53 | 78.10 | 2,830,601 | -1.54(-1.93%) |
Feb 25, 2020 | 84.55 | 85.06 | 79.35 | 79.64 | 2,000,959 | -4.72(-5.59%) |
Feb 24, 2020 | 85.42 | 86.49 | 83.86 | 84.36 | 1,644,494 | -4.73(-5.31%) |
Feb 21, 2020 | 89.02 | 89.23 | 87.90 | 89.08 | 1,133,315 | -0.66(-0.74%) |
Feb 20, 2020 | 89.71 | 91.10 | 89.57 | 89.75 | 861,704 | -0.32(-0.36%) |
Feb 19, 2020 | 88.41 | 90.17 | 88.41 | 90.07 | 790,677 | +1.96(+2.22%) |
Feb 18, 2020 | 88.28 | 88.57 | 87.25 | 88.11 | 764,231 | -0.32(-0.37%) |
Feb 14, 2020 | 88.21 | 88.63 | 87.49 | 88.44 | 788,080 | -0.01(-0.01%) |
Feb 13, 2020 | 89.17 | 89.52 | 88.41 | 88.45 | 806,972 | -1.07(-1.19%) |
Feb 12, 2020 | 90.89 | 91.28 | 89.36 | 89.51 | 805,719 | -0.40(-0.45%) |
Feb 11, 2020 | 88.71 | 90.44 | 88.67 | 89.92 | 1,148,651 | +1.60(+1.81%) |
Feb 10, 2020 | 88.31 | 88.56 | 87.99 | 88.32 | 612,546 | -0.17(-0.20%) |
Feb 07, 2020 | 88.73 | 89.12 | 88.38 | 88.49 | 876,076 | -1.21(-1.35%) |
Feb 06, 2020 | 90.99 | 91.27 | 89.32 | 89.71 | 904,918 | -0.67(-0.74%) |
Feb 05, 2020 | 89.35 | 90.54 | 89.15 | 90.38 | 912,270 | +2.62(+2.99%) |
Feb 04, 2020 | 87.18 | 88.27 | 85.91 | 87.76 | 1,572,506 | +2.41(+2.83%) |