Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 125.56 | 125.56 | 123.62 | 124.68 | 366,340 | -0.27(-0.21%) |
May 27, 2021 | 125.69 | 126.34 | 124.44 | 124.95 | 428,454 | +1.10(+0.89%) |
May 26, 2021 | 123.92 | 125.25 | 123.05 | 123.85 | 401,679 | +0.50(+0.41%) |
May 25, 2021 | 124.73 | 125.82 | 122.96 | 123.35 | 398,878 | -1.53(-1.22%) |
May 24, 2021 | 125.78 | 125.88 | 124.28 | 124.87 | 374,620 | -0.14(-0.11%) |
May 21, 2021 | 125.46 | 126.98 | 124.21 | 125.02 | 487,285 | +0.58(+0.47%) |
May 20, 2021 | 126.17 | 126.47 | 123.92 | 124.44 | 433,090 | -1.75(-1.38%) |
May 19, 2021 | 126.16 | 126.20 | 123.53 | 126.18 | 559,954 | -0.98(-0.77%) |
May 18, 2021 | 129.89 | 130.40 | 127.16 | 127.16 | 874,421 | -2.72(-2.10%) |
May 17, 2021 | 128.40 | 130.21 | 126.67 | 129.88 | 525,520 | +1.48(+1.15%) |
May 14, 2021 | 127.34 | 128.98 | 126.56 | 128.40 | 492,690 | +1.92(+1.51%) |
May 13, 2021 | 122.00 | 127.78 | 121.65 | 126.49 | 956,312 | +4.29(+3.51%) |
May 12, 2021 | 125.77 | 126.31 | 121.92 | 122.20 | 391,555 | -3.20(-2.55%) |
May 11, 2021 | 123.46 | 126.16 | 122.07 | 125.40 | 663,126 | -0.48(-0.38%) |
May 10, 2021 | 127.48 | 129.11 | 125.75 | 125.88 | 325,226 | -0.89(-0.70%) |
May 07, 2021 | 124.57 | 127.14 | 123.33 | 126.77 | 938,653 | +1.64(+1.31%) |
May 06, 2021 | 123.04 | 125.25 | 122.58 | 125.13 | 349,116 | +2.01(+1.63%) |
May 05, 2021 | 121.72 | 123.46 | 119.78 | 123.13 | 401,033 | +2.56(+2.12%) |
May 04, 2021 | 120.50 | 122.40 | 120.23 | 120.57 | 575,691 | -0.37(-0.31%) |
May 03, 2021 | 119.66 | 122.30 | 118.82 | 120.94 | 624,516 | +3.21(+2.72%) |
Apr 30, 2021 | 120.08 | 120.73 | 117.08 | 117.73 | 624,092 | -3.78(-3.11%) |
Apr 29, 2021 | 122.60 | 122.73 | 119.93 | 121.52 | 598,795 | +0.08(+0.06%) |
Apr 28, 2021 | 120.40 | 123.02 | 118.75 | 121.44 | 877,814 | +4.69(+4.02%) |
Apr 27, 2021 | 116.75 | 118.61 | 116.02 | 116.75 | 455,339 | -0.19(-0.16%) |
Apr 26, 2021 | 118.70 | 119.37 | 116.66 | 116.94 | 395,775 | -0.88(-0.75%) |
Apr 23, 2021 | 115.71 | 118.66 | 115.50 | 117.82 | 654,213 | +2.73(+2.38%) |
Apr 22, 2021 | 116.90 | 116.90 | 114.36 | 115.08 | 436,652 | -1.06(-0.91%) |
Apr 21, 2021 | 112.60 | 116.37 | 112.37 | 116.14 | 721,078 | +3.54(+3.14%) |
Apr 20, 2021 | 114.45 | 114.62 | 111.63 | 112.60 | 546,304 | -2.76(-2.39%) |
Apr 19, 2021 | 114.08 | 115.68 | 113.13 | 115.37 | 444,747 | +0.86(+0.75%) |
Apr 16, 2021 | 118.27 | 118.27 | 114.18 | 114.51 | 439,453 | +0.18(+0.16%) |
Apr 15, 2021 | 114.61 | 114.61 | 112.72 | 114.33 | 455,335 | +0.31(+0.27%) |
Apr 14, 2021 | 113.47 | 115.09 | 113.47 | 114.01 | 389,206 | +0.52(+0.46%) |
Apr 13, 2021 | 115.14 | 115.25 | 112.44 | 113.49 | 234,315 | -1.42(-1.23%) |
Apr 12, 2021 | 114.54 | 115.18 | 113.26 | 114.91 | 319,016 | +1.31(+1.16%) |
Apr 09, 2021 | 113.35 | 113.73 | 112.37 | 113.60 | 723,228 | +0.62(+0.55%) |
Apr 08, 2021 | 112.31 | 113.34 | 110.76 | 112.97 | 770,137 | -0.38(-0.33%) |
Apr 07, 2021 | 112.87 | 113.53 | 111.47 | 113.35 | 719,315 | +1.11(+0.99%) |
Apr 06, 2021 | 113.83 | 115.43 | 111.98 | 112.25 | 1,278,915 | -2.10(-1.84%) |
Apr 05, 2021 | 115.32 | 116.22 | 113.28 | 114.34 | 365,472 | +1.24(+1.10%) |
Apr 01, 2021 | 113.14 | 113.74 | 111.68 | 113.11 | 405,104 | +0.83(+0.74%) |
Mar 31, 2021 | 114.17 | 114.40 | 110.97 | 112.27 | 737,373 | -1.13(-0.99%) |
Mar 30, 2021 | 112.88 | 114.97 | 112.68 | 113.40 | 391,950 | +0.72(+0.64%) |
Mar 29, 2021 | 113.56 | 115.21 | 112.27 | 112.68 | 434,012 | -1.05(-0.92%) |
Mar 26, 2021 | 111.50 | 114.43 | 110.70 | 113.73 | 542,817 | +3.52(+3.19%) |
Mar 25, 2021 | 107.63 | 110.57 | 105.76 | 110.21 | 316,599 | +1.83(+1.68%) |
Mar 24, 2021 | 108.76 | 110.83 | 108.31 | 108.38 | 306,380 | +0.99(+0.92%) |
Mar 23, 2021 | 111.04 | 111.75 | 106.37 | 107.39 | 661,455 | -4.71(-4.20%) |
Mar 22, 2021 | 112.93 | 113.34 | 111.36 | 112.10 | 573,328 | -1.72(-1.51%) |
Mar 19, 2021 | 113.15 | 114.34 | 110.87 | 113.83 | 898,565 | +0.68(+0.60%) |
Mar 18, 2021 | 113.34 | 116.84 | 112.78 | 113.14 | 651,992 | -0.67(-0.59%) |
Mar 17, 2021 | 110.76 | 114.00 | 110.51 | 113.81 | 573,961 | +3.61(+3.27%) |
Mar 16, 2021 | 111.49 | 111.51 | 109.73 | 110.21 | 369,684 | -1.23(-1.10%) |
Mar 15, 2021 | 110.18 | 111.58 | 108.94 | 111.44 | 485,046 | +1.74(+1.59%) |
Mar 12, 2021 | 107.51 | 109.79 | 107.29 | 109.70 | 447,697 | +2.37(+2.21%) |
Mar 11, 2021 | 108.33 | 109.67 | 106.87 | 107.33 | 427,458 | -0.55(-0.51%) |
Mar 10, 2021 | 105.68 | 107.88 | 105.27 | 107.87 | 476,240 | +2.59(+2.46%) |
Mar 09, 2021 | 106.67 | 107.70 | 105.07 | 105.28 | 488,891 | -1.21(-1.14%) |
Mar 08, 2021 | 108.25 | 110.06 | 106.44 | 106.49 | 922,028 | -1.04(-0.97%) |
Mar 05, 2021 | 102.55 | 108.18 | 101.64 | 107.53 | 1,116,496 | +6.69(+6.63%) |
Mar 04, 2021 | 102.55 | 103.76 | 99.19 | 100.84 | 604,952 | -2.14(-2.08%) |
Mar 03, 2021 | 101.38 | 106.52 | 100.86 | 102.98 | 544,464 | +1.09(+1.07%) |
Mar 02, 2021 | 104.74 | 105.88 | 101.71 | 101.89 | 542,951 | -2.80(-2.67%) |
Mar 01, 2021 | 102.21 | 105.93 | 101.43 | 104.69 | 1,160,003 | +4.40(+4.39%) |
Feb 26, 2021 | 101.90 | 103.95 | 99.91 | 100.29 | 922,768 | -2.37(-2.30%) |
Feb 25, 2021 | 105.50 | 106.69 | 100.85 | 102.66 | 2,480,893 | -4.21(-3.94%) |
Feb 24, 2021 | 110.30 | 114.25 | 105.72 | 106.87 | 5,125,606 | +3.15(+3.04%) |
Feb 23, 2021 | 97.46 | 113.30 | 96.19 | 103.72 | 6,097,190 | +6.00(+6.14%) |
Feb 22, 2021 | 93.74 | 98.73 | 93.52 | 97.72 | 1,526,088 | +3.26(+3.46%) |
Feb 19, 2021 | 92.83 | 94.93 | 92.48 | 94.46 | 599,783 | +2.68(+2.92%) |
Feb 18, 2021 | 92.85 | 93.65 | 91.76 | 91.78 | 401,762 | -2.04(-2.18%) |
Feb 17, 2021 | 95.64 | 95.64 | 93.65 | 93.82 | 659,033 | +0.12(+0.13%) |
Feb 16, 2021 | 94.52 | 95.35 | 93.62 | 93.70 | 424,225 | -0.09(-0.09%) |
Feb 12, 2021 | 93.48 | 94.23 | 92.86 | 93.78 | 343,488 | +0.31(+0.33%) |
Feb 11, 2021 | 93.00 | 93.64 | 91.27 | 93.47 | 541,660 | +0.80(+0.87%) |
Feb 10, 2021 | 93.18 | 93.81 | 92.07 | 92.67 | 451,730 | -0.02(-0.02%) |
Feb 09, 2021 | 92.25 | 93.09 | 90.57 | 92.69 | 437,532 | +0.57(+0.61%) |
Feb 08, 2021 | 91.91 | 92.79 | 90.71 | 92.12 | 648,343 | +1.18(+1.30%) |
Feb 05, 2021 | 93.87 | 94.05 | 90.50 | 90.94 | 891,095 | -2.20(-2.36%) |
Feb 04, 2021 | 90.36 | 93.17 | 89.98 | 93.14 | 978,008 | +2.97(+3.29%) |
Feb 03, 2021 | 88.37 | 90.24 | 87.17 | 90.17 | 678,977 | +1.18(+1.32%) |
Feb 02, 2021 | 88.68 | 90.83 | 88.11 | 88.99 | 770,281 | +1.01(+1.15%) |
Feb 01, 2021 | 87.77 | 88.78 | 86.85 | 87.98 | 1,150,079 | +1.61(+1.87%) |
Jan 29, 2021 | 88.66 | 89.13 | 86.17 | 86.37 | 780,066 | -3.25(-3.63%) |
Jan 28, 2021 | 85.56 | 91.23 | 85.56 | 89.62 | 1,548,792 | +4.89(+5.78%) |
Jan 27, 2021 | 85.72 | 88.82 | 83.28 | 84.73 | 1,291,412 | -2.49(-2.85%) |
Jan 26, 2021 | 88.34 | 89.53 | 86.48 | 87.22 | 666,102 | -0.80(-0.91%) |
Jan 25, 2021 | 89.57 | 90.41 | 86.77 | 88.02 | 1,161,053 | -1.55(-1.73%) |
Jan 22, 2021 | 88.09 | 90.10 | 87.73 | 89.57 | 636,587 | +0.41(+0.45%) |
Jan 21, 2021 | 90.20 | 91.00 | 89.06 | 89.16 | 574,723 | -0.96(-1.07%) |
Jan 20, 2021 | 90.41 | 91.08 | 89.03 | 90.12 | 772,029 | +0.01(+0.01%) |
Jan 19, 2021 | 89.67 | 91.42 | 89.19 | 90.11 | 599,935 | +1.46(+1.65%) |
Jan 15, 2021 | 88.72 | 89.23 | 86.41 | 88.65 | 1,261,827 | -0.91(-1.01%) |
Jan 14, 2021 | 89.36 | 90.35 | 88.75 | 89.56 | 369,555 | +1.05(+1.18%) |
Jan 13, 2021 | 89.80 | 90.98 | 88.35 | 88.51 | 580,816 | -1.95(-2.16%) |
Jan 12, 2021 | 89.12 | 91.17 | 88.27 | 90.46 | 1,037,759 | +3.04(+3.47%) |
Jan 11, 2021 | 85.61 | 87.93 | 85.46 | 87.43 | 757,401 | +0.64(+0.74%) |
Jan 08, 2021 | 87.71 | 87.71 | 85.64 | 86.78 | 578,474 | -0.37(-0.42%) |
Jan 07, 2021 | 87.45 | 87.69 | 86.27 | 87.15 | 1,085,480 | +0.66(+0.76%) |
Jan 06, 2021 | 82.98 | 87.79 | 82.98 | 86.49 | 1,417,549 | +4.79(+5.86%) |
Jan 05, 2021 | 80.02 | 82.26 | 80.02 | 81.70 | 574,049 | +1.48(+1.85%) |
Jan 04, 2021 | 81.61 | 82.50 | 79.17 | 80.22 | 423,231 | -0.94(-1.16%) |
Dec 31, 2020 | 81.16 | 81.16 | 81.16 | 570,230 | +0.39(+0.48%) | |
Dec 30, 2020 | 80.11 | 81.92 | 79.96 | 80.78 | 570,230 | +0.92(+1.16%) |
Dec 29, 2020 | 81.57 | 81.57 | 79.45 | 79.85 | 745,915 | -1.33(-1.64%) |
Dec 28, 2020 | 81.10 | 82.20 | 80.73 | 81.18 | 513,608 | +0.45(+0.56%) |
Dec 24, 2020 | 81.10 | 81.10 | 80.02 | 80.73 | 205,833 | +0.20(+0.25%) |
Dec 23, 2020 | 79.54 | 81.18 | 79.20 | 80.53 | 504,587 | +1.45(+1.84%) |
Dec 22, 2020 | 79.92 | 80.41 | 78.33 | 79.08 | 452,767 | -0.78(-0.98%) |
Dec 21, 2020 | 79.49 | 80.79 | 78.75 | 79.86 | 371,240 | -1.00(-1.24%) |
Dec 18, 2020 | 81.70 | 82.35 | 80.47 | 80.86 | 1,248,784 | -0.50(-0.61%) |
Dec 17, 2020 | 81.64 | 82.13 | 80.53 | 81.36 | 491,862 | -0.11(-0.14%) |
Dec 16, 2020 | 82.98 | 83.64 | 81.32 | 81.47 | 499,984 | -1.21(-1.46%) |
Dec 15, 2020 | 81.98 | 82.90 | 80.36 | 82.68 | 591,459 | +1.76(+2.18%) |
Dec 14, 2020 | 82.06 | 82.71 | 80.12 | 80.92 | 507,516 | -0.54(-0.66%) |
Dec 11, 2020 | 79.90 | 82.37 | 79.90 | 81.46 | 1,333,302 | +0.91(+1.12%) |
Dec 10, 2020 | 79.98 | 80.90 | 79.72 | 80.55 | 1,546,646 | -0.14(-0.18%) |
Dec 09, 2020 | 80.39 | 81.31 | 79.55 | 80.69 | 592,612 | +0.77(+0.97%) |
Dec 08, 2020 | 78.32 | 80.80 | 78.24 | 79.92 | 595,007 | +1.26(+1.61%) |
Dec 07, 2020 | 79.10 | 79.32 | 77.92 | 78.66 | 856,130 | -1.13(-1.42%) |
Dec 04, 2020 | 78.90 | 80.13 | 78.37 | 79.79 | 686,958 | +2.88(+3.74%) |
Dec 03, 2020 | 76.38 | 77.42 | 75.91 | 76.91 | 544,943 | +0.75(+0.99%) |
Dec 02, 2020 | 77.46 | 78.12 | 75.84 | 76.16 | 1,268,702 | -1.63(-2.10%) |
Dec 01, 2020 | 77.74 | 78.36 | 76.62 | 77.79 | 933,359 | +1.88(+2.47%) |
Nov 30, 2020 | 78.47 | 78.87 | 75.85 | 75.91 | 816,976 | -2.84(-3.60%) |
Nov 27, 2020 | 79.27 | 79.87 | 78.06 | 78.75 | 252,704 | -0.77(-0.97%) |
Nov 25, 2020 | 81.41 | 81.41 | 79.20 | 79.52 | 626,831 | -2.44(-2.98%) |
Nov 24, 2020 | 80.81 | 82.27 | 80.18 | 81.97 | 750,755 | +2.15(+2.69%) |
Nov 23, 2020 | 76.85 | 80.72 | 76.53 | 79.82 | 1,343,554 | +3.86(+5.08%) |
Nov 20, 2020 | 75.10 | 76.57 | 75.10 | 75.96 | 801,911 | +0.34(+0.45%) |
Nov 19, 2020 | 74.11 | 75.83 | 73.34 | 75.62 | 734,882 | +0.91(+1.21%) |
Nov 18, 2020 | 72.57 | 76.47 | 72.57 | 74.71 | 824,130 | +2.43(+3.37%) |
Nov 17, 2020 | 72.98 | 73.43 | 71.49 | 72.28 | 608,797 | -2.02(-2.72%) |
Nov 16, 2020 | 73.36 | 74.43 | 71.53 | 74.30 | 726,142 | +3.07(+4.32%) |
Nov 13, 2020 | 70.22 | 71.81 | 69.46 | 71.22 | 580,383 | +1.74(+2.50%) |
Nov 12, 2020 | 68.53 | 69.91 | 67.67 | 69.49 | 774,985 | +0.50(+0.72%) |
Nov 11, 2020 | 70.69 | 71.34 | 68.09 | 68.99 | 576,080 | -1.12(-1.59%) |
Nov 10, 2020 | 70.36 | 71.20 | 69.64 | 70.11 | 610,638 | +0.64(+0.92%) |
Nov 09, 2020 | 68.30 | 71.10 | 67.13 | 69.47 | 770,753 | +5.11(+7.93%) |
Nov 06, 2020 | 66.11 | 66.11 | 63.74 | 64.36 | 434,281 | -1.32(-2.02%) |
Nov 05, 2020 | 65.54 | 67.39 | 65.46 | 65.69 | 565,655 | +0.57(+0.88%) |
Nov 04, 2020 | 67.32 | 67.76 | 64.09 | 65.11 | 833,866 | -3.51(-5.12%) |
Nov 03, 2020 | 67.09 | 69.08 | 66.89 | 68.63 | 826,011 | +2.53(+3.82%) |
Nov 02, 2020 | 64.16 | 66.67 | 63.42 | 66.10 | 924,266 | +2.86(+4.53%) |
Oct 30, 2020 | 64.63 | 65.52 | 62.66 | 63.24 | 644,870 | -1.82(-2.80%) |
Oct 29, 2020 | 66.51 | 67.79 | 63.58 | 65.06 | 1,033,321 | -1.77(-2.65%) |
Oct 28, 2020 | 67.41 | 68.20 | 66.58 | 66.83 | 464,286 | -2.13(-3.09%) |
Oct 27, 2020 | 71.40 | 71.57 | 68.87 | 68.96 | 750,558 | -2.46(-3.44%) |
Oct 26, 2020 | 72.35 | 72.55 | 69.93 | 71.42 | 369,927 | -2.20(-2.98%) |
Oct 23, 2020 | 74.26 | 74.95 | 73.27 | 73.62 | 301,557 | +0.30(+0.41%) |
Oct 22, 2020 | 73.23 | 74.31 | 72.40 | 73.32 | 354,958 | +0.09(+0.13%) |
Oct 21, 2020 | 74.38 | 75.10 | 73.19 | 73.23 | 476,564 | -1.92(-2.56%) |
Oct 20, 2020 | 76.13 | 76.38 | 75.03 | 75.15 | 446,923 | -0.61(-0.81%) |
Oct 19, 2020 | 77.38 | 77.99 | 74.94 | 75.76 | 426,773 | +0.61(+0.81%) |
Oct 16, 2020 | 74.68 | 76.17 | 74.38 | 75.15 | 376,973 | +0.54(+0.73%) |
Oct 15, 2020 | 72.69 | 75.01 | 72.54 | 74.61 | 227,856 | +0.97(+1.31%) |
Oct 14, 2020 | 73.84 | 75.08 | 73.56 | 73.64 | 191,550 | -0.19(-0.25%) |
Oct 13, 2020 | 73.85 | 74.70 | 73.16 | 73.83 | 363,338 | -0.87(-1.17%) |
Oct 12, 2020 | 74.32 | 75.08 | 73.70 | 74.70 | 215,924 | +1.13(+1.53%) |
Oct 09, 2020 | 74.58 | 74.92 | 73.40 | 73.57 | 245,741 | -0.23(-0.32%) |
Oct 08, 2020 | 73.83 | 73.84 | 72.33 | 73.81 | 291,926 | +0.42(+0.58%) |
Oct 07, 2020 | 72.68 | 74.04 | 72.44 | 73.39 | 333,453 | +1.89(+2.64%) |
Oct 06, 2020 | 72.96 | 73.67 | 71.27 | 71.50 | 494,349 | -0.88(-1.22%) |
Oct 05, 2020 | 70.78 | 72.85 | 70.58 | 72.38 | 372,631 | +2.50(+3.57%) |
Oct 02, 2020 | 67.27 | 71.23 | 67.27 | 69.88 | 479,978 | +1.12(+1.62%) |
Oct 01, 2020 | 69.39 | 69.62 | 67.99 | 68.77 | 454,433 | -0.23(-0.34%) |
Sep 30, 2020 | 68.95 | 70.14 | 68.27 | 69.00 | 435,726 | +0.67(+0.98%) |
Sep 29, 2020 | 68.86 | 69.23 | 67.93 | 68.33 | 252,273 | -0.36(-0.52%) |
Sep 28, 2020 | 68.48 | 70.09 | 68.39 | 68.69 | 311,848 | +1.35(+2.01%) |
Sep 25, 2020 | 66.43 | 67.96 | 66.29 | 67.34 | 275,460 | +0.38(+0.56%) |
Sep 24, 2020 | 66.37 | 68.28 | 65.68 | 66.96 | 364,710 | +0.45(+0.68%) |
Sep 23, 2020 | 68.42 | 69.34 | 66.45 | 66.51 | 360,419 | -1.65(-2.42%) |
Sep 22, 2020 | 68.35 | 69.38 | 67.25 | 68.17 | 321,995 | -0.21(-0.30%) |
Sep 21, 2020 | 71.45 | 71.78 | 67.39 | 68.37 | 563,299 | -4.48(-6.15%) |
Sep 18, 2020 | 74.42 | 75.42 | 72.54 | 72.85 | 869,733 | -1.42(-1.91%) |
Sep 17, 2020 | 72.76 | 74.78 | 72.16 | 74.27 | 543,045 | +0.74(+1.01%) |
Sep 16, 2020 | 72.83 | 74.20 | 72.10 | 73.53 | 558,997 | +1.04(+1.44%) |
Sep 15, 2020 | 72.90 | 73.61 | 71.35 | 72.48 | 448,178 | -0.18(-0.25%) |
Sep 14, 2020 | 72.75 | 73.29 | 72.23 | 72.66 | 426,345 | +0.38(+0.53%) |
Sep 11, 2020 | 70.86 | 72.72 | 70.74 | 72.28 | 366,854 | +1.54(+2.18%) |
Sep 10, 2020 | 72.83 | 72.95 | 70.71 | 70.74 | 425,005 | -1.11(-1.54%) |
Sep 09, 2020 | 71.63 | 72.67 | 71.23 | 71.85 | 390,385 | +0.69(+0.96%) |
Sep 08, 2020 | 73.19 | 73.42 | 71.07 | 71.16 | 498,954 | -2.53(-3.43%) |
Sep 04, 2020 | 74.19 | 74.63 | 72.29 | 73.69 | 394,975 | +0.71(+0.98%) |
Sep 03, 2020 | 74.59 | 74.77 | 72.39 | 72.97 | 382,131 | -1.23(-1.66%) |
Sep 02, 2020 | 74.31 | 74.47 | 73.31 | 74.20 | 227,760 | +0.25(+0.34%) |
Sep 01, 2020 | 72.18 | 74.01 | 71.46 | 73.95 | 285,159 | +1.65(+2.29%) |
Aug 31, 2020 | 73.69 | 73.72 | 72.24 | 72.30 | 296,219 | -1.65(-2.23%) |
Aug 28, 2020 | 73.85 | 74.36 | 73.44 | 73.95 | 252,664 | +0.47(+0.64%) |
Aug 27, 2020 | 73.18 | 74.03 | 72.76 | 73.48 | 217,501 | +0.54(+0.73%) |
Aug 26, 2020 | 73.08 | 73.44 | 72.31 | 72.94 | 221,901 | +0.10(+0.14%) |
Aug 25, 2020 | 74.49 | 74.49 | 72.32 | 72.84 | 272,522 | -1.17(-1.59%) |
Aug 24, 2020 | 73.22 | 74.66 | 73.09 | 74.01 | 232,676 | +1.15(+1.57%) |
Aug 21, 2020 | 72.80 | 73.62 | 72.76 | 72.87 | 386,027 | +0.11(+0.15%) |
Aug 20, 2020 | 73.00 | 73.00 | 72.14 | 72.76 | 479,058 | -1.24(-1.67%) |
Aug 19, 2020 | 74.04 | 75.10 | 73.75 | 74.00 | 266,513 | -0.17(-0.23%) |
Aug 18, 2020 | 75.14 | 75.29 | 74.08 | 74.16 | 350,394 | -0.98(-1.30%) |
Aug 17, 2020 | 76.16 | 76.16 | 75.08 | 75.14 | 416,319 | -0.71(-0.94%) |
Aug 14, 2020 | 75.45 | 76.58 | 75.33 | 75.85 | 445,998 | -0.22(-0.28%) |
Aug 13, 2020 | 76.87 | 77.52 | 75.01 | 76.07 | 338,651 | -1.83(-2.35%) |
Aug 12, 2020 | 78.89 | 79.30 | 77.31 | 77.90 | 407,797 | -0.32(-0.41%) |
Aug 11, 2020 | 78.05 | 79.66 | 78.03 | 78.22 | 382,937 | +0.70(+0.90%) |
Aug 10, 2020 | 76.09 | 78.03 | 76.09 | 77.52 | 305,560 | +1.89(+2.50%) |
Aug 07, 2020 | 75.20 | 75.64 | 74.19 | 75.63 | 317,534 | +0.82(+1.10%) |
Aug 06, 2020 | 75.28 | 75.50 | 74.41 | 74.81 | 394,415 | -0.28(-0.37%) |
Aug 05, 2020 | 74.41 | 75.36 | 73.96 | 75.09 | 337,758 | +1.55(+2.11%) |
Aug 04, 2020 | 74.56 | 75.14 | 73.19 | 73.54 | 359,336 | -1.13(-1.52%) |
Aug 03, 2020 | 73.91 | 75.50 | 73.12 | 74.67 | 527,100 | +1.04(+1.41%) |
Jul 31, 2020 | 74.56 | 74.66 | 72.45 | 73.63 | 524,841 | -1.46(-1.94%) |
Jul 30, 2020 | 75.19 | 76.59 | 73.07 | 75.09 | 592,411 | -0.20(-0.26%) |
Jul 29, 2020 | 74.82 | 75.88 | 73.99 | 75.28 | 366,220 | +1.04(+1.40%) |
Jul 28, 2020 | 74.65 | 75.29 | 73.98 | 74.25 | 385,457 | -1.15(-1.53%) |
Jul 27, 2020 | 73.67 | 75.51 | 73.08 | 75.40 | 436,820 | +1.83(+2.49%) |
Jul 24, 2020 | 74.45 | 74.45 | 73.24 | 73.56 | 159,302 | -0.71(-0.96%) |
Jul 23, 2020 | 73.73 | 74.72 | 73.26 | 74.27 | 399,168 | +0.21(+0.28%) |
Jul 22, 2020 | 72.45 | 74.12 | 72.40 | 74.07 | 398,556 | +1.24(+1.71%) |
Jul 21, 2020 | 71.24 | 73.70 | 71.24 | 72.82 | 334,281 | +2.08(+2.93%) |
Jul 20, 2020 | 71.75 | 72.39 | 70.46 | 70.75 | 392,999 | -1.43(-1.98%) |
Jul 17, 2020 | 72.46 | 72.90 | 71.90 | 72.18 | 281,077 | -0.22(-0.30%) |
Jul 16, 2020 | 72.58 | 73.61 | 71.75 | 72.39 | 311,425 | -0.37(-0.51%) |
Jul 15, 2020 | 71.76 | 73.37 | 71.51 | 72.77 | 517,134 | +2.37(+3.36%) |
Jul 14, 2020 | 68.60 | 70.60 | 67.83 | 70.40 | 550,243 | +1.90(+2.77%) |
Jul 13, 2020 | 68.34 | 70.02 | 67.58 | 68.50 | 560,915 | +1.12(+1.67%) |
Jul 10, 2020 | 65.89 | 67.51 | 65.83 | 67.38 | 416,002 | +1.69(+2.58%) |
Jul 09, 2020 | 66.28 | 66.28 | 64.78 | 65.69 | 794,328 | -0.72(-1.08%) |
Jul 08, 2020 | 65.84 | 66.64 | 65.28 | 66.41 | 500,881 | +0.80(+1.21%) |
Jul 07, 2020 | 66.41 | 66.68 | 65.10 | 65.61 | 374,047 | -1.51(-2.24%) |
Jul 06, 2020 | 68.39 | 68.92 | 66.52 | 67.12 | 498,527 | -0.03(-0.04%) |
Jul 02, 2020 | 67.52 | 68.68 | 66.86 | 67.15 | 405,632 | +1.46(+2.22%) |
Jul 01, 2020 | 68.47 | 68.53 | 65.54 | 65.69 | 434,126 | -1.30(-1.94%) |
Jun 30, 2020 | 66.18 | 67.76 | 66.18 | 66.99 | 533,833 | +0.13(+0.20%) |
Jun 29, 2020 | 65.86 | 67.48 | 65.86 | 66.86 | 312,764 | +2.05(+3.16%) |
Jun 26, 2020 | 65.59 | 65.74 | 64.44 | 64.81 | 667,892 | -0.74(-1.13%) |
Jun 25, 2020 | 64.43 | 65.60 | 63.61 | 65.55 | 552,610 | +0.62(+0.95%) |
Jun 24, 2020 | 67.04 | 67.04 | 64.89 | 64.93 | 409,056 | -3.03(-4.46%) |
Jun 23, 2020 | 69.36 | 69.36 | 67.89 | 67.96 | 467,818 | +0.10(+0.15%) |
Jun 22, 2020 | 68.44 | 68.63 | 67.25 | 67.86 | 455,855 | -0.86(-1.25%) |
Jun 19, 2020 | 69.57 | 70.00 | 68.03 | 68.72 | 585,354 | -0.29(-0.42%) |
Jun 18, 2020 | 69.11 | 70.52 | 68.51 | 69.01 | 328,807 | -0.62(-0.89%) |
Jun 17, 2020 | 70.22 | 70.71 | 68.88 | 69.63 | 396,870 | -0.64(-0.91%) |
Jun 16, 2020 | 72.08 | 72.65 | 69.08 | 70.26 | 541,030 | +1.66(+2.43%) |
Jun 15, 2020 | 64.31 | 68.79 | 64.20 | 68.60 | 486,466 | +1.58(+2.36%) |
Jun 12, 2020 | 69.34 | 69.34 | 64.89 | 67.02 | 641,270 | +0.59(+0.89%) |
Jun 11, 2020 | 70.45 | 70.45 | 66.37 | 66.43 | 658,844 | -7.01(-9.54%) |
Jun 10, 2020 | 76.83 | 76.83 | 73.08 | 73.43 | 571,603 | -3.89(-5.03%) |
Jun 09, 2020 | 78.09 | 79.36 | 76.66 | 77.32 | 584,872 | -2.42(-3.04%) |
Jun 08, 2020 | 79.17 | 81.42 | 79.17 | 79.75 | 956,940 | +1.64(+2.10%) |
Jun 05, 2020 | 78.57 | 80.13 | 77.16 | 78.11 | 630,365 | +2.40(+3.18%) |
Jun 04, 2020 | 71.37 | 75.81 | 71.13 | 75.71 | 991,464 | +4.94(+6.98%) |
Jun 03, 2020 | 69.40 | 71.24 | 68.84 | 70.77 | 386,654 | +2.60(+3.81%) |
Jun 02, 2020 | 68.47 | 68.81 | 67.46 | 68.17 | 506,665 | +0.58(+0.86%) |