Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.98 | 79.43 | 78.48 | 78.61 | 709,174 | -0.37(-0.47%) |
Apr 29, 2021 | 77.88 | 79.01 | 77.79 | 78.98 | 651,827 | +1.47(+1.90%) |
Apr 28, 2021 | 78.77 | 78.94 | 77.44 | 77.51 | 429,300 | -1.04(-1.33%) |
Apr 27, 2021 | 78.41 | 78.91 | 78.04 | 78.56 | 403,688 | +0.18(+0.23%) |
Apr 26, 2021 | 79.35 | 79.40 | 78.02 | 78.38 | 491,575 | -0.63(-0.79%) |
Apr 23, 2021 | 79.37 | 79.76 | 78.30 | 79.00 | 514,919 | -0.33(-0.42%) |
Apr 22, 2021 | 79.60 | 79.86 | 79.07 | 79.33 | 465,939 | -0.22(-0.27%) |
Apr 21, 2021 | 79.15 | 80.00 | 78.92 | 79.55 | 828,977 | +0.52(+0.66%) |
Apr 20, 2021 | 80.51 | 80.96 | 78.91 | 79.03 | 1,150,115 | -1.36(-1.70%) |
Apr 19, 2021 | 80.19 | 80.68 | 79.64 | 80.40 | 749,896 | +0.15(+0.19%) |
Apr 16, 2021 | 79.24 | 80.70 | 78.55 | 80.24 | 1,370,760 | +1.24(+1.57%) |
Apr 15, 2021 | 79.03 | 79.77 | 78.66 | 79.00 | 1,319,041 | +0.53(+0.68%) |
Apr 14, 2021 | 78.37 | 78.75 | 77.88 | 78.47 | 797,965 | +0.25(+0.31%) |
Apr 13, 2021 | 78.04 | 78.71 | 77.84 | 78.22 | 747,484 | -0.46(-0.59%) |
Apr 12, 2021 | 77.91 | 78.96 | 77.83 | 78.69 | 868,159 | +0.73(+0.94%) |
Apr 09, 2021 | 77.96 | 78.19 | 77.29 | 77.96 | 995,967 | +0.23(+0.29%) |
Apr 08, 2021 | 78.32 | 78.51 | 77.50 | 77.73 | 917,203 | -0.20(-0.26%) |
Apr 07, 2021 | 78.40 | 79.65 | 77.88 | 77.93 | 713,657 | -0.26(-0.33%) |
Apr 06, 2021 | 78.86 | 78.86 | 77.81 | 78.19 | 1,257,804 | -1.13(-1.42%) |
Apr 05, 2021 | 77.69 | 79.94 | 77.52 | 79.31 | 1,126,547 | +1.88(+2.42%) |
Apr 01, 2021 | 76.79 | 77.80 | 76.42 | 77.44 | 909,549 | +1.12(+1.47%) |
Mar 31, 2021 | 76.39 | 76.85 | 75.50 | 76.32 | 671,807 | -0.23(-0.30%) |
Mar 30, 2021 | 77.24 | 77.62 | 76.29 | 76.55 | 561,277 | -0.62(-0.80%) |
Mar 29, 2021 | 75.60 | 77.50 | 75.60 | 77.16 | 647,977 | +1.57(+2.08%) |
Mar 26, 2021 | 76.22 | 76.22 | 73.87 | 75.59 | 1,227,680 | -0.59(-0.77%) |
Mar 25, 2021 | 75.38 | 76.56 | 74.82 | 76.18 | 923,460 | +0.62(+0.82%) |
Mar 24, 2021 | 75.91 | 77.03 | 75.33 | 75.56 | 1,242,514 | -0.30(-0.40%) |
Mar 23, 2021 | 75.64 | 76.38 | 75.30 | 75.87 | 849,559 | +0.21(+0.28%) |
Mar 22, 2021 | 75.00 | 75.70 | 74.12 | 75.66 | 633,474 | +0.08(+0.10%) |
Mar 19, 2021 | 76.65 | 76.87 | 75.42 | 75.58 | 1,539,164 | -0.78(-1.02%) |
Mar 18, 2021 | 75.64 | 76.73 | 74.93 | 76.36 | 745,403 | +0.49(+0.65%) |
Mar 17, 2021 | 75.33 | 76.31 | 74.50 | 75.87 | 1,198,467 | +0.58(+0.77%) |
Mar 16, 2021 | 76.24 | 76.28 | 74.89 | 75.29 | 714,684 | -1.13(-1.48%) |
Mar 15, 2021 | 74.60 | 76.46 | 74.60 | 76.41 | 1,023,646 | +1.97(+2.65%) |
Mar 12, 2021 | 74.77 | 75.34 | 74.37 | 74.44 | 922,528 | -0.23(-0.30%) |
Mar 11, 2021 | 74.75 | 75.08 | 74.32 | 74.67 | 962,917 | +0.35(+0.47%) |
Mar 10, 2021 | 74.38 | 74.82 | 73.82 | 74.32 | 870,692 | +0.36(+0.49%) |
Mar 09, 2021 | 74.96 | 75.29 | 73.81 | 73.96 | 929,132 | -0.20(-0.27%) |
Mar 08, 2021 | 72.74 | 75.41 | 72.07 | 74.16 | 1,854,538 | +1.42(+1.95%) |
Mar 05, 2021 | 72.76 | 73.21 | 71.70 | 72.74 | 2,165,297 | +0.07(+0.09%) |
Mar 04, 2021 | 74.87 | 75.22 | 72.55 | 72.67 | 1,641,074 | -1.89(-2.53%) |
Mar 03, 2021 | 74.64 | 75.35 | 73.77 | 74.56 | 1,814,190 | -0.38(-0.51%) |
Mar 02, 2021 | 75.30 | 75.76 | 74.62 | 74.94 | 1,396,114 | -0.30(-0.40%) |
Mar 01, 2021 | 73.23 | 75.73 | 73.04 | 75.24 | 1,329,579 | +2.13(+2.92%) |
Feb 26, 2021 | 74.11 | 75.65 | 73.02 | 73.11 | 2,747,536 | -0.95(-1.28%) |
Feb 25, 2021 | 74.03 | 75.58 | 73.82 | 74.06 | 1,999,359 | +0.13(+0.18%) |
Feb 24, 2021 | 72.86 | 74.09 | 72.40 | 73.92 | 2,986,642 | +0.99(+1.35%) |
Feb 23, 2021 | 73.07 | 73.31 | 71.22 | 72.94 | 1,946,606 | -0.29(-0.40%) |
Feb 22, 2021 | 74.29 | 74.59 | 73.05 | 73.23 | 1,100,756 | -1.36(-1.83%) |
Feb 19, 2021 | 75.80 | 75.82 | 74.16 | 74.60 | 1,741,650 | -0.87(-1.16%) |
Feb 18, 2021 | 76.14 | 76.45 | 74.99 | 75.47 | 2,913,507 | -1.01(-1.33%) |
Feb 17, 2021 | 76.34 | 76.86 | 75.36 | 76.48 | 956,026 | -0.50(-0.65%) |
Feb 16, 2021 | 78.57 | 78.66 | 76.68 | 76.98 | 768,565 | -1.29(-1.65%) |
Feb 12, 2021 | 80.10 | 80.40 | 77.80 | 78.27 | 656,521 | -1.90(-2.36%) |
Feb 11, 2021 | 79.08 | 80.30 | 79.05 | 80.17 | 966,431 | +1.35(+1.71%) |
Feb 10, 2021 | 78.61 | 79.12 | 77.84 | 78.82 | 1,068,426 | +0.36(+0.46%) |
Feb 09, 2021 | 77.37 | 78.94 | 77.12 | 78.46 | 846,031 | +1.14(+1.48%) |
Feb 08, 2021 | 77.51 | 77.86 | 76.48 | 77.32 | 1,239,179 | -0.13(-0.17%) |
Feb 05, 2021 | 78.78 | 79.08 | 76.99 | 77.45 | 1,186,296 | -1.24(-1.57%) |
Feb 04, 2021 | 77.37 | 78.88 | 76.64 | 78.69 | 1,514,142 | +1.48(+1.92%) |
Feb 03, 2021 | 78.88 | 78.98 | 76.10 | 77.21 | 1,922,565 | -1.47(-1.87%) |
Feb 02, 2021 | 79.21 | 79.55 | 77.21 | 78.68 | 2,400,740 | -0.34(-0.43%) |
Feb 01, 2021 | 80.59 | 81.02 | 77.19 | 79.02 | 2,556,147 | -1.34(-1.67%) |
Jan 29, 2021 | 86.10 | 86.29 | 80.10 | 80.36 | 3,165,365 | -9.65(-10.72%) |
Jan 28, 2021 | 92.17 | 92.64 | 89.76 | 90.01 | 1,328,120 | -2.05(-2.22%) |
Jan 27, 2021 | 91.64 | 94.60 | 90.85 | 92.06 | 1,581,817 | -0.25(-0.28%) |
Jan 26, 2021 | 92.47 | 92.87 | 91.78 | 92.31 | 884,400 | +0.26(+0.29%) |
Jan 25, 2021 | 91.10 | 92.75 | 90.83 | 92.05 | 1,146,160 | +1.54(+1.70%) |
Jan 22, 2021 | 89.32 | 90.61 | 89.16 | 90.51 | 602,952 | +1.08(+1.20%) |
Jan 21, 2021 | 89.62 | 90.13 | 88.90 | 89.44 | 734,153 | -0.20(-0.22%) |
Jan 20, 2021 | 88.69 | 90.31 | 88.63 | 89.63 | 719,837 | +1.04(+1.17%) |
Jan 19, 2021 | 87.46 | 88.73 | 87.29 | 88.60 | 595,607 | +1.62(+1.87%) |
Jan 15, 2021 | 86.29 | 87.04 | 85.67 | 86.97 | 614,186 | +0.68(+0.79%) |
Jan 14, 2021 | 86.20 | 87.53 | 85.62 | 86.29 | 686,115 | +0.09(+0.11%) |
Jan 13, 2021 | 87.54 | 87.95 | 85.96 | 86.20 | 1,129,943 | -1.25(-1.43%) |
Jan 12, 2021 | 86.32 | 87.67 | 85.94 | 87.46 | 848,252 | +1.23(+1.42%) |
Jan 11, 2021 | 85.84 | 87.20 | 85.44 | 86.23 | 766,734 | -0.20(-0.23%) |
Jan 08, 2021 | 85.53 | 87.31 | 85.27 | 86.43 | 948,465 | +0.71(+0.83%) |
Jan 07, 2021 | 83.58 | 85.89 | 82.85 | 85.72 | 1,297,682 | +2.04(+2.44%) |
Jan 06, 2021 | 81.56 | 84.66 | 80.46 | 83.68 | 1,463,765 | +1.92(+2.34%) |
Jan 05, 2021 | 80.94 | 82.11 | 80.26 | 81.77 | 1,190,981 | +0.64(+0.79%) |
Jan 04, 2021 | 82.45 | 82.82 | 80.79 | 81.12 | 1,189,018 | -1.13(-1.38%) |
Dec 31, 2020 | 82.26 | 82.26 | 82.26 | 418,310 | +0.19(+0.23%) | |
Dec 30, 2020 | 82.61 | 83.23 | 81.93 | 82.07 | 418,310 | -0.23(-0.28%) |
Dec 29, 2020 | 83.16 | 83.16 | 81.95 | 82.29 | 451,774 | -0.39(-0.47%) |
Dec 28, 2020 | 82.96 | 83.11 | 81.94 | 82.68 | 595,916 | +0.25(+0.30%) |
Dec 24, 2020 | 82.35 | 82.93 | 81.81 | 82.44 | 284,783 | -0.11(-0.14%) |
Dec 23, 2020 | 82.61 | 82.90 | 81.73 | 82.55 | 807,471 | +0.27(+0.33%) |
Dec 22, 2020 | 82.75 | 83.08 | 81.85 | 82.28 | 945,875 | -0.44(-0.54%) |
Dec 21, 2020 | 83.68 | 84.14 | 81.61 | 82.72 | 874,617 | -2.01(-2.37%) |
Dec 18, 2020 | 84.45 | 84.96 | 83.85 | 84.73 | 1,668,637 | +0.72(+0.85%) |
Dec 17, 2020 | 85.67 | 86.06 | 83.72 | 84.01 | 1,696,955 | -1.55(-1.81%) |
Dec 16, 2020 | 84.61 | 85.94 | 84.26 | 85.56 | 1,469,047 | +1.37(+1.63%) |
Dec 15, 2020 | 83.37 | 84.52 | 82.78 | 84.19 | 1,088,362 | +0.89(+1.06%) |
Dec 14, 2020 | 83.32 | 84.80 | 83.10 | 83.30 | 913,519 | +0.49(+0.59%) |
Dec 11, 2020 | 82.49 | 83.27 | 82.15 | 82.81 | 565,857 | +0.12(+0.15%) |
Dec 10, 2020 | 82.09 | 82.92 | 81.61 | 82.69 | 637,731 | +0.23(+0.27%) |
Dec 09, 2020 | 83.13 | 83.26 | 82.07 | 82.46 | 707,128 | -0.59(-0.72%) |
Dec 08, 2020 | 83.86 | 83.95 | 82.88 | 83.06 | 686,463 | -0.56(-0.67%) |
Dec 07, 2020 | 83.31 | 84.27 | 83.31 | 83.62 | 726,153 | +0.18(+0.21%) |
Dec 04, 2020 | 83.31 | 84.22 | 82.92 | 83.44 | 549,217 | +0.05(+0.06%) |
Dec 03, 2020 | 83.34 | 84.18 | 83.04 | 83.39 | 521,116 | -0.15(-0.18%) |
Dec 02, 2020 | 83.78 | 84.74 | 82.70 | 83.54 | 522,560 | -0.62(-0.74%) |
Dec 01, 2020 | 82.17 | 84.24 | 82.00 | 84.16 | 943,523 | +2.27(+2.78%) |
Nov 30, 2020 | 83.16 | 83.16 | 81.42 | 81.89 | 1,184,784 | -1.26(-1.52%) |
Nov 27, 2020 | 83.06 | 83.80 | 82.85 | 83.15 | 247,688 | +0.12(+0.15%) |
Nov 25, 2020 | 83.11 | 83.40 | 82.01 | 83.03 | 468,562 | +0.17(+0.21%) |
Nov 24, 2020 | 83.06 | 83.30 | 82.28 | 82.86 | 601,945 | -0.04(-0.05%) |
Nov 23, 2020 | 82.45 | 83.60 | 82.23 | 82.90 | 541,728 | +0.63(+0.77%) |
Nov 20, 2020 | 82.97 | 83.40 | 82.08 | 82.27 | 784,611 | -0.91(-1.09%) |
Nov 19, 2020 | 83.03 | 83.56 | 81.95 | 83.17 | 1,008,097 | +0.05(+0.06%) |
Nov 18, 2020 | 83.97 | 84.04 | 82.93 | 83.12 | 929,399 | -1.00(-1.19%) |
Nov 17, 2020 | 83.65 | 84.79 | 82.84 | 84.12 | 636,827 | -0.21(-0.25%) |
Nov 16, 2020 | 82.95 | 84.35 | 82.50 | 84.33 | 519,168 | +1.70(+2.06%) |
Nov 13, 2020 | 81.54 | 82.91 | 81.33 | 82.63 | 614,080 | +1.29(+1.59%) |
Nov 12, 2020 | 80.82 | 82.07 | 80.62 | 81.34 | 509,118 | +0.46(+0.57%) |
Nov 11, 2020 | 81.98 | 82.35 | 80.17 | 80.88 | 1,062,896 | -0.53(-0.65%) |
Nov 10, 2020 | 81.11 | 82.09 | 80.85 | 81.41 | 690,201 | +0.12(+0.15%) |
Nov 09, 2020 | 83.38 | 83.60 | 81.28 | 81.28 | 898,277 | -0.13(-0.16%) |
Nov 06, 2020 | 80.92 | 81.88 | 80.50 | 81.42 | 475,884 | +0.28(+0.35%) |
Nov 05, 2020 | 83.02 | 83.62 | 80.65 | 81.13 | 1,087,616 | -1.39(-1.69%) |
Nov 04, 2020 | 79.44 | 82.72 | 79.20 | 82.53 | 1,411,279 | +3.85(+4.90%) |
Nov 03, 2020 | 76.86 | 79.20 | 76.46 | 78.67 | 815,269 | +2.34(+3.07%) |
Nov 02, 2020 | 74.54 | 76.35 | 74.27 | 76.33 | 1,273,531 | +2.53(+3.43%) |
Oct 30, 2020 | 72.17 | 74.35 | 70.82 | 73.80 | 1,813,126 | +3.00(+4.24%) |
Oct 29, 2020 | 70.29 | 71.79 | 69.87 | 70.80 | 1,457,598 | +0.63(+0.90%) |
Oct 28, 2020 | 72.04 | 73.06 | 70.13 | 70.17 | 903,359 | -2.84(-3.89%) |
Oct 27, 2020 | 73.25 | 74.09 | 72.83 | 73.01 | 667,520 | -0.21(-0.28%) |
Oct 26, 2020 | 73.77 | 74.15 | 72.46 | 73.22 | 620,505 | -1.10(-1.48%) |
Oct 23, 2020 | 73.99 | 74.43 | 73.11 | 74.32 | 704,147 | +0.57(+0.78%) |
Oct 22, 2020 | 73.90 | 74.41 | 73.48 | 73.74 | 655,875 | -0.27(-0.37%) |
Oct 21, 2020 | 74.98 | 75.32 | 73.99 | 74.02 | 727,217 | -0.76(-1.02%) |
Oct 20, 2020 | 75.35 | 76.00 | 74.76 | 74.78 | 564,622 | -0.39(-0.51%) |
Oct 19, 2020 | 77.50 | 78.11 | 75.07 | 75.16 | 430,058 | -2.16(-2.80%) |
Oct 16, 2020 | 77.13 | 77.72 | 76.89 | 77.33 | 593,419 | +0.22(+0.28%) |
Oct 15, 2020 | 76.96 | 77.53 | 76.73 | 77.11 | 547,355 | -0.33(-0.42%) |
Oct 14, 2020 | 76.38 | 77.82 | 76.37 | 77.44 | 720,644 | +1.30(+1.70%) |
Oct 13, 2020 | 76.89 | 77.18 | 75.74 | 76.14 | 704,022 | -0.54(-0.70%) |
Oct 12, 2020 | 76.84 | 77.25 | 76.03 | 76.68 | 1,248,521 | +0.38(+0.49%) |
Oct 09, 2020 | 77.08 | 77.59 | 75.96 | 76.30 | 1,472,646 | -0.19(-0.25%) |
Oct 08, 2020 | 77.31 | 77.85 | 76.37 | 76.49 | 931,119 | -0.22(-0.28%) |
Oct 07, 2020 | 77.92 | 78.00 | 76.34 | 76.71 | 998,385 | -0.63(-0.81%) |
Oct 06, 2020 | 77.52 | 78.39 | 76.79 | 77.34 | 1,213,087 | -0.17(-0.22%) |
Oct 05, 2020 | 77.95 | 78.31 | 76.77 | 77.51 | 918,241 | -0.39(-0.49%) |
Oct 02, 2020 | 77.46 | 78.42 | 76.66 | 77.89 | 670,535 | -0.19(-0.24%) |
Oct 01, 2020 | 78.32 | 78.77 | 77.54 | 78.08 | 591,444 | +0.07(+0.08%) |
Sep 30, 2020 | 79.28 | 79.33 | 77.49 | 78.01 | 992,971 | -1.18(-1.50%) |
Sep 29, 2020 | 79.93 | 80.22 | 79.10 | 79.20 | 632,242 | -0.67(-0.84%) |
Sep 28, 2020 | 80.51 | 81.12 | 79.80 | 79.87 | 492,930 | +0.10(+0.13%) |
Sep 25, 2020 | 77.77 | 79.91 | 77.76 | 79.76 | 571,933 | +1.71(+2.19%) |
Sep 24, 2020 | 78.83 | 79.05 | 77.58 | 78.05 | 881,672 | -0.77(-0.98%) |
Sep 23, 2020 | 82.54 | 82.54 | 78.59 | 78.82 | 918,526 | -3.33(-4.05%) |
Sep 22, 2020 | 80.97 | 82.52 | 80.43 | 82.15 | 578,840 | +1.62(+2.01%) |
Sep 21, 2020 | 78.94 | 80.70 | 78.45 | 80.53 | 665,630 | +0.95(+1.19%) |
Sep 18, 2020 | 80.03 | 80.26 | 78.71 | 79.58 | 1,375,002 | -0.16(-0.20%) |
Sep 17, 2020 | 79.31 | 80.22 | 78.56 | 79.74 | 682,677 | +0.04(+0.05%) |
Sep 16, 2020 | 79.28 | 80.38 | 79.23 | 79.71 | 813,026 | +0.86(+1.08%) |
Sep 15, 2020 | 79.29 | 79.44 | 78.66 | 78.85 | 597,621 | +0.13(+0.17%) |
Sep 14, 2020 | 79.60 | 80.14 | 78.56 | 78.72 | 672,124 | -0.27(-0.35%) |
Sep 11, 2020 | 79.56 | 79.87 | 78.20 | 78.99 | 826,362 | -0.12(-0.15%) |
Sep 10, 2020 | 81.02 | 81.53 | 79.06 | 79.11 | 903,428 | -1.65(-2.04%) |
Sep 09, 2020 | 79.48 | 81.35 | 79.32 | 80.76 | 749,615 | +1.99(+2.53%) |
Sep 08, 2020 | 79.00 | 79.74 | 77.10 | 78.77 | 1,098,953 | -1.13(-1.41%) |
Sep 04, 2020 | 81.33 | 81.64 | 78.54 | 79.89 | 732,228 | -1.36(-1.68%) |
Sep 03, 2020 | 83.20 | 83.41 | 80.29 | 81.26 | 1,135,294 | -2.08(-2.49%) |
Sep 02, 2020 | 83.32 | 84.09 | 82.74 | 83.33 | 1,149,987 | +0.22(+0.26%) |
Sep 01, 2020 | 82.92 | 83.31 | 82.28 | 83.12 | 523,439 | +0.33(+0.40%) |
Aug 31, 2020 | 83.46 | 83.68 | 82.51 | 82.79 | 1,169,948 | -0.67(-0.80%) |
Aug 28, 2020 | 83.48 | 83.76 | 82.20 | 83.46 | 707,232 | +0.18(+0.21%) |
Aug 27, 2020 | 82.26 | 83.94 | 82.26 | 83.28 | 712,968 | +1.03(+1.26%) |
Aug 26, 2020 | 81.38 | 82.34 | 80.74 | 82.24 | 700,818 | +1.00(+1.23%) |
Aug 25, 2020 | 82.11 | 82.62 | 80.81 | 81.25 | 516,515 | -0.90(-1.10%) |
Aug 24, 2020 | 81.69 | 82.22 | 81.32 | 82.15 | 513,877 | +1.00(+1.23%) |
Aug 21, 2020 | 81.80 | 81.86 | 80.81 | 81.15 | 846,466 | -0.39(-0.47%) |
Aug 20, 2020 | 81.18 | 81.79 | 80.82 | 81.54 | 670,868 | +0.50(+0.61%) |
Aug 19, 2020 | 80.65 | 81.54 | 80.65 | 81.04 | 644,074 | +0.34(+0.42%) |
Aug 18, 2020 | 80.70 | 81.43 | 80.29 | 80.70 | 1,063,509 | +0.16(+0.20%) |
Aug 17, 2020 | 81.40 | 81.70 | 80.40 | 80.54 | 1,340,474 | -0.71(-0.88%) |
Aug 14, 2020 | 80.38 | 81.75 | 80.38 | 81.26 | 666,068 | +0.64(+0.79%) |
Aug 13, 2020 | 80.21 | 81.64 | 80.21 | 80.62 | 690,482 | +0.32(+0.40%) |
Aug 12, 2020 | 80.90 | 81.26 | 79.93 | 80.30 | 1,141,952 | -0.30(-0.37%) |
Aug 11, 2020 | 79.31 | 81.43 | 79.30 | 80.60 | 1,090,520 | +1.29(+1.63%) |
Aug 10, 2020 | 78.79 | 79.90 | 78.61 | 79.30 | 965,792 | -0.01(-0.01%) |
Aug 07, 2020 | 77.51 | 79.52 | 77.13 | 79.31 | 893,200 | +1.66(+2.14%) |
Aug 06, 2020 | 77.19 | 77.82 | 76.27 | 77.66 | 703,033 | +0.37(+0.47%) |
Aug 05, 2020 | 78.18 | 79.03 | 76.86 | 77.29 | 839,684 | -0.53(-0.69%) |
Aug 04, 2020 | 77.90 | 78.55 | 77.17 | 77.82 | 1,176,769 | -0.40(-0.51%) |
Aug 03, 2020 | 76.81 | 78.51 | 75.74 | 78.23 | 1,097,548 | +1.64(+2.14%) |
Jul 31, 2020 | 73.49 | 76.69 | 72.89 | 76.59 | 1,794,727 | +3.78(+5.18%) |
Jul 30, 2020 | 71.14 | 73.14 | 71.07 | 72.81 | 1,209,170 | +1.15(+1.61%) |
Jul 29, 2020 | 70.75 | 71.99 | 70.35 | 71.66 | 769,882 | +1.30(+1.85%) |
Jul 28, 2020 | 69.79 | 71.31 | 69.79 | 70.36 | 630,806 | +0.45(+0.64%) |
Jul 27, 2020 | 69.77 | 70.40 | 69.22 | 69.91 | 1,093,632 | +0.27(+0.39%) |
Jul 24, 2020 | 69.64 | 70.09 | 68.86 | 69.64 | 709,905 | +0.00(+0.00%) |
Jul 23, 2020 | 70.43 | 71.61 | 69.50 | 69.64 | 1,182,768 | -0.79(-1.12%) |
Jul 22, 2020 | 68.24 | 70.60 | 68.24 | 70.42 | 1,121,981 | +1.98(+2.89%) |
Jul 21, 2020 | 68.82 | 69.11 | 68.17 | 68.45 | 856,546 | +0.28(+0.41%) |
Jul 20, 2020 | 67.56 | 68.37 | 67.45 | 68.17 | 780,008 | +0.49(+0.72%) |
Jul 17, 2020 | 66.71 | 67.79 | 65.68 | 67.68 | 1,366,862 | +1.26(+1.90%) |
Jul 16, 2020 | 67.58 | 67.75 | 66.36 | 66.42 | 951,833 | -1.50(-2.21%) |
Jul 15, 2020 | 68.15 | 68.40 | 67.61 | 67.91 | 916,510 | +0.27(+0.40%) |
Jul 14, 2020 | 67.04 | 67.70 | 66.25 | 67.64 | 1,353,075 | +0.51(+0.75%) |
Jul 13, 2020 | 70.86 | 71.23 | 67.05 | 67.14 | 1,391,686 | -3.41(-4.83%) |
Jul 10, 2020 | 70.49 | 70.86 | 69.95 | 70.55 | 1,061,122 | +0.05(+0.07%) |
Jul 09, 2020 | 71.05 | 71.05 | 69.15 | 70.50 | 1,127,439 | -0.20(-0.28%) |
Jul 08, 2020 | 68.57 | 70.82 | 68.54 | 70.70 | 1,574,588 | +0.07(+0.09%) |
Jul 07, 2020 | 72.01 | 72.21 | 70.34 | 70.63 | 1,463,896 | -1.91(-2.63%) |
Jul 06, 2020 | 75.00 | 75.46 | 72.06 | 72.54 | 1,086,635 | -1.99(-2.66%) |
Jul 02, 2020 | 74.72 | 75.67 | 74.01 | 74.53 | 879,322 | +0.08(+0.11%) |
Jul 01, 2020 | 73.12 | 75.02 | 72.81 | 74.44 | 1,250,171 | +1.57(+2.16%) |
Jun 30, 2020 | 71.06 | 73.16 | 70.99 | 72.87 | 1,312,220 | +1.88(+2.65%) |
Jun 29, 2020 | 69.82 | 71.29 | 69.78 | 70.99 | 983,170 | +1.30(+1.87%) |
Jun 26, 2020 | 72.62 | 72.89 | 69.38 | 69.68 | 2,146,691 | -2.94(-4.05%) |
Jun 25, 2020 | 72.36 | 72.70 | 71.14 | 72.63 | 781,987 | +0.31(+0.43%) |
Jun 24, 2020 | 74.56 | 74.74 | 72.05 | 72.32 | 779,618 | -2.63(-3.51%) |
Jun 23, 2020 | 75.27 | 75.94 | 74.26 | 74.95 | 868,161 | +0.09(+0.13%) |
Jun 22, 2020 | 75.03 | 75.06 | 74.22 | 74.86 | 751,908 | +0.11(+0.15%) |
Jun 19, 2020 | 76.04 | 76.96 | 74.67 | 74.74 | 1,616,343 | -0.46(-0.61%) |
Jun 18, 2020 | 74.70 | 75.42 | 73.94 | 75.20 | 1,194,341 | +0.72(+0.97%) |
Jun 17, 2020 | 73.47 | 74.95 | 72.88 | 74.48 | 1,285,067 | +1.45(+1.99%) |
Jun 16, 2020 | 73.49 | 74.03 | 72.37 | 73.03 | 715,280 | +0.98(+1.37%) |
Jun 15, 2020 | 71.06 | 72.33 | 70.21 | 72.05 | 1,658,414 | -0.06(-0.08%) |
Jun 12, 2020 | 73.55 | 74.07 | 70.85 | 72.10 | 644,680 | +0.13(+0.18%) |
Jun 11, 2020 | 75.31 | 75.46 | 71.93 | 71.97 | 1,014,363 | -4.30(-5.64%) |
Jun 10, 2020 | 74.64 | 76.71 | 74.64 | 76.27 | 977,046 | +1.64(+2.20%) |
Jun 09, 2020 | 75.13 | 75.28 | 74.51 | 74.63 | 943,866 | -0.82(-1.09%) |
Jun 08, 2020 | 74.39 | 75.52 | 73.96 | 75.45 | 1,198,233 | +0.32(+0.42%) |
Jun 05, 2020 | 75.28 | 75.40 | 74.09 | 75.13 | 1,175,695 | -0.11(-0.15%) |
Jun 04, 2020 | 74.52 | 75.34 | 73.99 | 75.24 | 1,100,911 | +0.22(+0.30%) |
Jun 03, 2020 | 74.80 | 75.62 | 74.27 | 75.02 | 1,323,831 | -0.01(-0.01%) |
Jun 02, 2020 | 75.62 | 75.62 | 73.11 | 75.03 | 1,067,859 | +0.63(+0.85%) |
Jun 01, 2020 | 74.15 | 75.01 | 73.54 | 74.40 | 1,000,864 | -0.02(-0.02%) |
May 29, 2020 | 73.60 | 74.42 | 72.24 | 74.41 | 1,609,038 | +0.95(+1.30%) |
May 28, 2020 | 71.69 | 74.45 | 71.48 | 73.46 | 1,303,317 | +1.95(+2.73%) |
May 27, 2020 | 71.69 | 71.69 | 69.69 | 71.51 | 1,426,929 | +0.37(+0.52%) |
May 26, 2020 | 71.87 | 72.31 | 69.35 | 71.14 | 1,822,586 | +0.41(+0.58%) |
May 22, 2020 | 69.85 | 70.79 | 69.47 | 70.73 | 677,828 | +0.88(+1.26%) |
May 21, 2020 | 69.36 | 70.19 | 69.01 | 69.85 | 1,183,983 | +0.26(+0.38%) |
May 20, 2020 | 67.55 | 69.73 | 67.47 | 69.59 | 1,307,461 | +2.28(+3.38%) |
May 19, 2020 | 66.81 | 68.33 | 66.47 | 67.31 | 1,224,010 | +1.40(+2.12%) |
May 18, 2020 | 66.83 | 67.37 | 65.65 | 65.92 | 1,266,944 | -0.12(-0.18%) |
May 15, 2020 | 64.86 | 66.05 | 64.71 | 66.04 | 721,559 | +0.80(+1.23%) |
May 14, 2020 | 64.94 | 65.23 | 63.76 | 65.23 | 969,102 | -0.45(-0.68%) |
May 13, 2020 | 67.42 | 67.48 | 64.60 | 65.68 | 1,065,113 | -0.77(-1.15%) |
May 12, 2020 | 68.21 | 68.25 | 66.34 | 66.45 | 1,661,173 | -1.32(-1.95%) |
May 11, 2020 | 67.92 | 69.03 | 67.38 | 67.77 | 1,757,096 | -0.32(-0.47%) |
May 08, 2020 | 69.08 | 69.42 | 68.05 | 68.09 | 709,661 | -0.81(-1.18%) |
May 07, 2020 | 69.57 | 70.19 | 68.79 | 68.90 | 679,787 | +0.10(+0.15%) |
May 06, 2020 | 68.83 | 69.55 | 68.30 | 68.80 | 927,310 | +0.01(+0.01%) |
May 05, 2020 | 68.37 | 69.74 | 68.37 | 68.79 | 845,834 | +0.90(+1.32%) |
May 04, 2020 | 66.91 | 68.42 | 66.80 | 67.89 | 1,258,461 | +0.30(+0.44%) |