Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 165.72 | 165.72 | 158.37 | 161.03 | 469,709 | -2.81(-1.71%) |
Apr 29, 2021 | 160.73 | 164.66 | 159.26 | 163.84 | 253,784 | +4.48(+2.81%) |
Apr 28, 2021 | 161.00 | 161.00 | 158.73 | 159.36 | 231,679 | -1.45(-0.90%) |
Apr 27, 2021 | 157.95 | 161.07 | 156.79 | 160.81 | 232,852 | +2.86(+1.81%) |
Apr 26, 2021 | 159.20 | 161.48 | 157.40 | 157.95 | 367,096 | -0.05(-0.03%) |
Apr 23, 2021 | 156.09 | 159.24 | 156.09 | 158.00 | 311,571 | +2.50(+1.61%) |
Apr 22, 2021 | 158.86 | 159.00 | 154.15 | 155.50 | 275,657 | -2.43(-1.54%) |
Apr 21, 2021 | 153.88 | 158.31 | 153.38 | 157.93 | 332,561 | +3.22(+2.08%) |
Apr 20, 2021 | 156.32 | 156.51 | 152.41 | 154.72 | 255,472 | -2.07(-1.32%) |
Apr 19, 2021 | 157.27 | 157.40 | 155.38 | 156.78 | 200,991 | -0.58(-0.37%) |
Apr 16, 2021 | 158.12 | 158.60 | 156.94 | 157.36 | 150,230 | -0.31(-0.20%) |
Apr 15, 2021 | 158.40 | 158.79 | 156.80 | 157.67 | 224,866 | +1.03(+0.66%) |
Apr 14, 2021 | 155.29 | 158.95 | 155.29 | 156.64 | 174,165 | +1.92(+1.24%) |
Apr 13, 2021 | 159.14 | 159.14 | 154.46 | 154.72 | 203,730 | -3.77(-2.38%) |
Apr 12, 2021 | 156.29 | 158.92 | 155.50 | 158.49 | 233,075 | +3.00(+1.93%) |
Apr 09, 2021 | 154.21 | 156.70 | 153.76 | 155.49 | 209,883 | +1.49(+0.97%) |
Apr 08, 2021 | 154.56 | 154.56 | 151.40 | 154.01 | 178,950 | +0.33(+0.21%) |
Apr 07, 2021 | 154.18 | 154.54 | 152.05 | 153.68 | 262,074 | -0.87(-0.56%) |
Apr 06, 2021 | 154.51 | 155.57 | 153.52 | 154.54 | 222,932 | +0.27(+0.18%) |
Apr 05, 2021 | 153.56 | 155.58 | 153.23 | 154.28 | 228,117 | +2.12(+1.39%) |
Apr 01, 2021 | 149.81 | 152.35 | 148.84 | 152.16 | 232,802 | +3.26(+2.19%) |
Mar 31, 2021 | 148.71 | 151.36 | 147.88 | 148.90 | 282,310 | +0.05(+0.03%) |
Mar 30, 2021 | 147.08 | 149.81 | 146.76 | 148.85 | 319,128 | +1.93(+1.31%) |
Mar 29, 2021 | 150.06 | 153.42 | 146.82 | 146.92 | 346,110 | -5.00(-3.29%) |
Mar 26, 2021 | 149.27 | 152.04 | 148.35 | 151.93 | 322,781 | +3.67(+2.47%) |
Mar 25, 2021 | 144.01 | 148.95 | 142.18 | 148.26 | 328,844 | +3.23(+2.23%) |
Mar 24, 2021 | 146.89 | 148.61 | 144.56 | 145.03 | 506,014 | +0.13(+0.09%) |
Mar 23, 2021 | 147.28 | 148.15 | 143.31 | 144.90 | 907,623 | -3.79(-2.55%) |
Mar 22, 2021 | 148.75 | 150.36 | 146.14 | 148.69 | 481,847 | -0.30(-0.20%) |
Mar 19, 2021 | 146.19 | 149.97 | 145.69 | 148.99 | 994,367 | +2.15(+1.46%) |
Mar 18, 2021 | 150.02 | 150.02 | 146.32 | 146.84 | 484,524 | -2.92(-1.95%) |
Mar 17, 2021 | 148.35 | 150.03 | 146.61 | 149.76 | 412,802 | +2.15(+1.46%) |
Mar 16, 2021 | 149.57 | 149.57 | 146.75 | 147.61 | 471,918 | -1.72(-1.15%) |
Mar 15, 2021 | 144.82 | 149.37 | 144.37 | 149.33 | 417,312 | +4.11(+2.83%) |
Mar 12, 2021 | 145.84 | 148.02 | 144.01 | 145.22 | 331,589 | +0.24(+0.17%) |
Mar 11, 2021 | 141.48 | 145.47 | 141.03 | 144.98 | 455,332 | +4.22(+3.00%) |
Mar 10, 2021 | 138.90 | 142.44 | 138.35 | 140.77 | 637,986 | +3.38(+2.46%) |
Mar 09, 2021 | 140.05 | 141.31 | 137.36 | 137.39 | 706,735 | -1.44(-1.04%) |
Mar 08, 2021 | 140.72 | 140.73 | 137.98 | 138.83 | 390,628 | -0.36(-0.26%) |
Mar 05, 2021 | 137.12 | 140.19 | 132.78 | 139.19 | 455,397 | +4.27(+3.16%) |
Mar 04, 2021 | 136.54 | 138.71 | 132.50 | 134.92 | 447,921 | -2.18(-1.59%) |
Mar 03, 2021 | 139.37 | 142.39 | 136.98 | 137.10 | 544,719 | -2.28(-1.63%) |
Mar 02, 2021 | 141.70 | 142.56 | 138.84 | 139.38 | 479,097 | -2.90(-2.04%) |
Mar 01, 2021 | 142.87 | 144.93 | 141.96 | 142.28 | 499,577 | +2.43(+1.74%) |
Feb 26, 2021 | 141.89 | 142.85 | 137.29 | 139.85 | 431,175 | -2.53(-1.78%) |
Feb 25, 2021 | 147.88 | 148.37 | 142.35 | 142.38 | 348,495 | -5.09(-3.45%) |
Feb 24, 2021 | 144.06 | 147.65 | 142.97 | 147.47 | 304,040 | +4.37(+3.05%) |
Feb 23, 2021 | 142.00 | 143.76 | 137.97 | 143.10 | 407,699 | +0.17(+0.12%) |
Feb 22, 2021 | 140.77 | 144.47 | 140.77 | 142.94 | 309,252 | +0.61(+0.43%) |
Feb 19, 2021 | 139.87 | 142.90 | 138.93 | 142.33 | 294,056 | +3.78(+2.73%) |
Feb 18, 2021 | 143.47 | 145.88 | 138.07 | 138.55 | 1,000,456 | -5.70(-3.95%) |
Feb 17, 2021 | 145.07 | 145.32 | 142.66 | 144.25 | 685,330 | -1.62(-1.11%) |
Feb 16, 2021 | 148.49 | 148.85 | 145.50 | 145.87 | 779,652 | -1.89(-1.28%) |
Feb 12, 2021 | 145.35 | 148.23 | 144.64 | 147.76 | 431,305 | +2.73(+1.88%) |
Feb 11, 2021 | 145.21 | 147.87 | 143.87 | 145.03 | 771,637 | +0.80(+0.55%) |
Feb 10, 2021 | 145.39 | 147.24 | 142.06 | 144.23 | 1,086,622 | +2.25(+1.58%) |
Feb 09, 2021 | 135.86 | 143.10 | 133.85 | 141.99 | 1,032,515 | +10.01(+7.58%) |
Feb 08, 2021 | 118.16 | 132.66 | 118.16 | 131.98 | 1,413,730 | +19.67(+17.52%) |
Feb 05, 2021 | 114.06 | 114.71 | 112.25 | 112.30 | 385,762 | -0.53(-0.47%) |
Feb 04, 2021 | 112.50 | 112.85 | 111.58 | 112.83 | 309,901 | +0.63(+0.56%) |
Feb 03, 2021 | 111.39 | 112.55 | 110.31 | 112.20 | 288,079 | +0.32(+0.29%) |
Feb 02, 2021 | 114.60 | 115.28 | 111.64 | 111.89 | 417,149 | -1.51(-1.33%) |
Feb 01, 2021 | 111.06 | 113.66 | 110.15 | 113.39 | 334,224 | +3.31(+3.00%) |
Jan 29, 2021 | 112.89 | 114.12 | 109.92 | 110.09 | 581,446 | -3.67(-3.22%) |
Jan 28, 2021 | 115.33 | 117.92 | 113.42 | 113.75 | 458,241 | -1.43(-1.24%) |
Jan 27, 2021 | 114.34 | 120.00 | 113.80 | 115.18 | 593,558 | -0.31(-0.27%) |
Jan 26, 2021 | 114.36 | 116.31 | 114.28 | 115.49 | 435,045 | +1.92(+1.69%) |
Jan 25, 2021 | 112.02 | 114.83 | 111.71 | 113.57 | 286,048 | +0.57(+0.50%) |
Jan 22, 2021 | 111.42 | 113.25 | 111.28 | 113.00 | 216,303 | +0.50(+0.44%) |
Jan 21, 2021 | 113.73 | 115.09 | 112.48 | 112.50 | 427,278 | -0.99(-0.87%) |
Jan 20, 2021 | 112.31 | 113.73 | 111.61 | 113.49 | 427,359 | +1.50(+1.34%) |
Jan 19, 2021 | 110.82 | 112.05 | 109.54 | 112.00 | 402,843 | +1.78(+1.61%) |
Jan 15, 2021 | 108.68 | 110.61 | 107.87 | 110.22 | 294,577 | -0.59(-0.53%) |
Jan 14, 2021 | 109.34 | 111.29 | 108.74 | 110.81 | 344,431 | +1.91(+1.75%) |
Jan 13, 2021 | 108.60 | 109.65 | 107.64 | 108.90 | 341,978 | +0.21(+0.19%) |
Jan 12, 2021 | 107.88 | 110.32 | 107.55 | 108.69 | 351,652 | +1.62(+1.51%) |
Jan 11, 2021 | 105.45 | 107.46 | 105.45 | 107.07 | 276,404 | +0.92(+0.87%) |
Jan 08, 2021 | 106.72 | 106.76 | 104.74 | 106.15 | 266,050 | +0.49(+0.46%) |
Jan 07, 2021 | 105.91 | 106.87 | 105.26 | 105.66 | 276,734 | +0.80(+0.76%) |
Jan 06, 2021 | 102.76 | 106.67 | 102.76 | 104.86 | 462,644 | +4.05(+4.01%) |
Jan 05, 2021 | 99.58 | 101.55 | 99.18 | 100.81 | 361,194 | +1.80(+1.82%) |
Jan 04, 2021 | 101.65 | 102.84 | 98.78 | 99.02 | 427,171 | -2.59(-2.55%) |
Dec 31, 2020 | 101.60 | 101.60 | 101.60 | 236,684 | +0.76(+0.75%) | |
Dec 30, 2020 | 100.48 | 102.25 | 100.20 | 100.84 | 236,684 | +0.38(+0.38%) |
Dec 29, 2020 | 101.54 | 101.65 | 100.21 | 100.47 | 258,564 | -1.01(-0.99%) |
Dec 28, 2020 | 102.30 | 103.24 | 101.31 | 101.47 | 207,656 | -0.17(-0.17%) |
Dec 24, 2020 | 102.22 | 102.22 | 100.60 | 101.64 | 96,690 | +0.14(+0.14%) |
Dec 23, 2020 | 99.74 | 102.69 | 99.74 | 101.50 | 274,815 | +2.19(+2.20%) |
Dec 22, 2020 | 101.00 | 101.00 | 98.77 | 99.32 | 245,045 | -1.81(-1.79%) |
Dec 21, 2020 | 99.69 | 101.50 | 98.24 | 101.12 | 468,809 | +1.02(+1.02%) |
Dec 18, 2020 | 100.25 | 101.19 | 99.08 | 100.11 | 837,287 | +0.13(+0.13%) |
Dec 17, 2020 | 99.31 | 100.44 | 98.57 | 99.98 | 273,784 | +0.87(+0.88%) |
Dec 16, 2020 | 99.08 | 99.20 | 98.31 | 99.11 | 269,452 | +0.93(+0.95%) |
Dec 15, 2020 | 97.18 | 98.29 | 95.94 | 98.18 | 241,912 | +1.87(+1.94%) |
Dec 14, 2020 | 98.34 | 98.82 | 96.23 | 96.31 | 400,348 | -0.78(-0.80%) |
Dec 11, 2020 | 97.13 | 97.68 | 95.66 | 97.09 | 308,890 | -1.13(-1.15%) |
Dec 10, 2020 | 96.94 | 98.27 | 96.12 | 98.22 | 448,943 | -0.01(-0.01%) |
Dec 09, 2020 | 98.07 | 98.94 | 95.94 | 98.23 | 489,160 | +0.64(+0.66%) |
Dec 08, 2020 | 94.38 | 98.17 | 94.38 | 97.59 | 366,700 | +2.18(+2.28%) |
Dec 07, 2020 | 95.18 | 95.70 | 94.10 | 95.41 | 246,202 | +0.18(+0.19%) |
Dec 04, 2020 | 93.21 | 95.43 | 92.48 | 95.23 | 298,380 | +2.07(+2.22%) |
Dec 03, 2020 | 90.15 | 95.30 | 90.15 | 93.16 | 509,427 | +3.19(+3.54%) |
Dec 02, 2020 | 88.37 | 89.98 | 87.92 | 89.98 | 360,191 | +1.32(+1.49%) |
Dec 01, 2020 | 88.92 | 89.68 | 88.05 | 88.66 | 499,635 | +1.62(+1.86%) |
Nov 30, 2020 | 90.42 | 91.25 | 86.86 | 87.04 | 581,479 | -4.01(-4.40%) |
Nov 27, 2020 | 90.84 | 91.95 | 89.43 | 91.04 | 209,396 | +0.34(+0.37%) |
Nov 25, 2020 | 90.84 | 91.05 | 89.59 | 90.70 | 215,702 | -0.61(-0.67%) |
Nov 24, 2020 | 88.10 | 91.53 | 87.37 | 91.31 | 397,526 | +4.43(+5.09%) |
Nov 23, 2020 | 86.23 | 87.37 | 85.84 | 86.89 | 281,645 | +1.89(+2.22%) |
Nov 20, 2020 | 85.29 | 85.62 | 84.10 | 85.00 | 334,914 | -0.60(-0.70%) |
Nov 19, 2020 | 85.89 | 86.51 | 84.23 | 85.60 | 299,542 | -0.96(-1.11%) |
Nov 18, 2020 | 89.62 | 89.80 | 86.45 | 86.56 | 407,976 | -2.31(-2.60%) |
Nov 17, 2020 | 87.46 | 89.15 | 87.05 | 88.87 | 777,324 | +0.15(+0.17%) |
Nov 16, 2020 | 88.99 | 89.37 | 87.34 | 88.72 | 349,626 | +2.23(+2.58%) |
Nov 13, 2020 | 84.95 | 86.73 | 84.11 | 86.49 | 390,166 | +2.02(+2.39%) |
Nov 12, 2020 | 84.33 | 85.57 | 82.98 | 84.47 | 445,524 | -0.53(-0.62%) |
Nov 11, 2020 | 86.40 | 86.41 | 84.48 | 85.00 | 356,910 | -0.42(-0.49%) |
Nov 10, 2020 | 84.18 | 85.71 | 83.65 | 85.42 | 388,920 | +1.59(+1.89%) |
Nov 09, 2020 | 86.11 | 86.77 | 82.94 | 83.83 | 431,792 | +4.47(+5.63%) |
Nov 06, 2020 | 81.01 | 81.02 | 78.94 | 79.37 | 251,436 | -1.65(-2.03%) |
Nov 05, 2020 | 78.52 | 81.93 | 78.52 | 81.01 | 408,213 | +3.17(+4.07%) |
Nov 04, 2020 | 76.43 | 79.26 | 75.24 | 77.85 | 283,542 | -0.78(-0.99%) |
Nov 03, 2020 | 78.07 | 79.39 | 77.54 | 78.63 | 278,045 | +2.20(+2.88%) |
Nov 02, 2020 | 76.07 | 76.92 | 75.18 | 76.43 | 325,083 | +1.14(+1.51%) |
Oct 30, 2020 | 74.22 | 75.43 | 73.28 | 75.29 | 464,495 | +0.86(+1.15%) |
Oct 29, 2020 | 73.42 | 75.13 | 71.68 | 74.43 | 594,387 | +0.40(+0.54%) |
Oct 28, 2020 | 75.23 | 75.74 | 73.66 | 74.03 | 383,906 | -2.78(-3.62%) |
Oct 27, 2020 | 79.05 | 79.11 | 76.72 | 76.81 | 469,518 | -1.88(-2.39%) |
Oct 26, 2020 | 79.18 | 80.14 | 76.37 | 78.69 | 542,913 | -0.63(-0.79%) |
Oct 23, 2020 | 79.81 | 80.28 | 78.77 | 79.32 | 327,950 | +0.35(+0.44%) |
Oct 22, 2020 | 78.12 | 79.60 | 77.76 | 78.97 | 473,952 | +0.77(+0.98%) |
Oct 21, 2020 | 78.69 | 79.47 | 77.82 | 78.20 | 481,596 | -0.67(-0.85%) |
Oct 20, 2020 | 77.49 | 79.44 | 77.37 | 78.87 | 483,116 | +1.47(+1.90%) |
Oct 19, 2020 | 78.70 | 79.36 | 77.26 | 77.40 | 652,600 | -0.84(-1.07%) |
Oct 16, 2020 | 80.01 | 80.12 | 78.14 | 78.24 | 357,181 | -1.56(-1.95%) |
Oct 15, 2020 | 76.98 | 79.94 | 76.94 | 79.79 | 399,681 | +1.56(+1.99%) |
Oct 14, 2020 | 76.64 | 79.02 | 76.64 | 78.24 | 404,146 | +1.50(+1.95%) |
Oct 13, 2020 | 76.24 | 77.72 | 75.81 | 76.74 | 336,094 | -0.17(-0.22%) |
Oct 12, 2020 | 76.37 | 77.48 | 76.37 | 76.91 | 223,109 | +0.58(+0.76%) |
Oct 09, 2020 | 76.42 | 77.20 | 75.47 | 76.33 | 298,318 | +0.16(+0.21%) |
Oct 08, 2020 | 74.06 | 76.19 | 73.70 | 76.17 | 473,779 | +3.23(+4.42%) |
Oct 07, 2020 | 72.33 | 74.21 | 72.33 | 72.94 | 348,266 | +1.41(+1.97%) |
Oct 06, 2020 | 71.90 | 73.48 | 70.65 | 71.53 | 376,049 | +0.47(+0.66%) |
Oct 05, 2020 | 70.09 | 71.25 | 69.77 | 71.06 | 213,054 | +2.04(+2.95%) |
Oct 02, 2020 | 66.36 | 69.87 | 66.36 | 69.03 | 751,702 | +1.63(+2.42%) |
Oct 01, 2020 | 68.82 | 69.04 | 66.95 | 67.40 | 314,961 | -0.91(-1.33%) |
Sep 30, 2020 | 68.37 | 69.49 | 67.46 | 68.31 | 418,856 | +0.37(+0.54%) |
Sep 29, 2020 | 68.01 | 68.17 | 66.88 | 67.94 | 275,641 | -0.04(-0.06%) |
Sep 28, 2020 | 65.69 | 68.49 | 65.64 | 67.98 | 352,883 | +3.32(+5.13%) |
Sep 25, 2020 | 63.07 | 65.10 | 62.88 | 64.66 | 262,179 | +1.05(+1.65%) |
Sep 24, 2020 | 62.90 | 64.45 | 62.12 | 63.61 | 452,772 | +0.30(+0.47%) |
Sep 23, 2020 | 64.69 | 65.97 | 63.26 | 63.31 | 352,906 | -1.36(-2.10%) |
Sep 22, 2020 | 64.91 | 66.03 | 63.75 | 64.67 | 508,636 | -0.41(-0.63%) |
Sep 21, 2020 | 65.81 | 67.04 | 64.09 | 65.08 | 461,901 | -2.59(-3.82%) |
Sep 18, 2020 | 68.40 | 68.84 | 67.51 | 67.67 | 711,359 | -0.95(-1.38%) |
Sep 17, 2020 | 66.89 | 68.67 | 66.17 | 68.62 | 573,472 | +0.90(+1.33%) |
Sep 16, 2020 | 65.45 | 68.70 | 65.12 | 67.72 | 605,851 | +2.50(+3.83%) |
Sep 15, 2020 | 66.01 | 66.46 | 65.16 | 65.22 | 422,036 | -0.68(-1.03%) |
Sep 14, 2020 | 67.34 | 67.55 | 65.84 | 65.90 | 415,561 | -0.55(-0.83%) |
Sep 11, 2020 | 66.01 | 67.22 | 65.64 | 66.45 | 374,599 | +0.54(+0.82%) |
Sep 10, 2020 | 69.12 | 69.27 | 65.58 | 65.91 | 635,287 | -2.54(-3.71%) |
Sep 09, 2020 | 68.36 | 69.19 | 67.19 | 68.45 | 418,709 | +0.38(+0.56%) |
Sep 08, 2020 | 69.97 | 69.97 | 67.61 | 68.07 | 476,278 | -2.67(-3.77%) |
Sep 04, 2020 | 71.93 | 72.27 | 69.38 | 70.73 | 432,962 | +0.08(+0.11%) |
Sep 03, 2020 | 71.34 | 72.09 | 69.11 | 70.65 | 416,579 | -0.33(-0.46%) |
Sep 02, 2020 | 69.61 | 71.41 | 68.87 | 70.98 | 594,782 | +2.86(+4.19%) |
Sep 01, 2020 | 67.93 | 68.28 | 67.10 | 68.13 | 471,931 | -0.45(-0.66%) |
Aug 31, 2020 | 70.67 | 70.67 | 68.52 | 68.58 | 462,113 | -1.95(-2.76%) |
Aug 28, 2020 | 71.51 | 71.51 | 69.65 | 70.52 | 246,362 | -0.51(-0.72%) |
Aug 27, 2020 | 70.49 | 71.90 | 70.33 | 71.03 | 251,263 | +0.80(+1.14%) |
Aug 26, 2020 | 70.81 | 70.81 | 69.68 | 70.23 | 173,667 | -0.72(-1.01%) |
Aug 25, 2020 | 71.47 | 71.89 | 70.30 | 70.95 | 238,118 | +0.03(+0.04%) |
Aug 24, 2020 | 69.16 | 71.41 | 68.77 | 70.92 | 328,576 | +2.41(+3.51%) |
Aug 21, 2020 | 68.92 | 69.20 | 67.55 | 68.52 | 314,936 | -0.91(-1.31%) |
Aug 20, 2020 | 70.31 | 70.55 | 69.34 | 69.43 | 355,337 | -2.09(-2.92%) |
Aug 19, 2020 | 72.51 | 73.41 | 71.48 | 71.51 | 312,868 | -1.14(-1.57%) |
Aug 18, 2020 | 72.38 | 73.33 | 72.34 | 72.65 | 290,934 | +0.15(+0.21%) |
Aug 17, 2020 | 72.81 | 72.98 | 71.68 | 72.50 | 296,975 | -0.36(-0.49%) |
Aug 14, 2020 | 71.66 | 73.09 | 71.66 | 72.86 | 196,309 | +0.59(+0.82%) |
Aug 13, 2020 | 72.43 | 73.43 | 71.78 | 72.27 | 171,193 | -0.73(-1.00%) |
Aug 12, 2020 | 75.26 | 75.68 | 72.41 | 73.00 | 318,264 | -1.03(-1.39%) |
Aug 11, 2020 | 74.70 | 75.79 | 73.98 | 74.03 | 305,982 | +0.86(+1.17%) |
Aug 10, 2020 | 72.44 | 73.28 | 72.13 | 73.17 | 271,389 | +1.11(+1.54%) |
Aug 07, 2020 | 69.43 | 72.17 | 69.43 | 72.06 | 268,386 | +2.20(+3.15%) |
Aug 06, 2020 | 70.23 | 70.85 | 69.68 | 69.87 | 272,754 | -0.79(-1.12%) |
Aug 05, 2020 | 68.61 | 71.10 | 68.61 | 70.65 | 344,214 | +2.63(+3.86%) |
Aug 04, 2020 | 67.77 | 68.44 | 67.31 | 68.03 | 299,703 | -0.18(-0.26%) |
Aug 03, 2020 | 69.06 | 69.06 | 67.74 | 68.21 | 349,869 | -0.50(-0.73%) |
Jul 31, 2020 | 68.30 | 68.82 | 67.26 | 68.71 | 391,675 | +0.37(+0.54%) |
Jul 30, 2020 | 68.38 | 68.63 | 67.07 | 68.34 | 242,042 | -1.29(-1.85%) |
Jul 29, 2020 | 70.00 | 70.00 | 68.49 | 69.63 | 311,334 | +0.08(+0.11%) |
Jul 28, 2020 | 70.17 | 70.78 | 67.62 | 69.55 | 673,916 | -1.89(-2.64%) |
Jul 27, 2020 | 70.25 | 72.92 | 68.68 | 71.43 | 688,103 | +1.29(+1.84%) |
Jul 24, 2020 | 72.19 | 72.89 | 69.90 | 70.14 | 470,871 | -2.07(-2.86%) |
Jul 23, 2020 | 71.32 | 72.79 | 71.32 | 72.21 | 212,648 | +0.31(+0.43%) |
Jul 22, 2020 | 72.33 | 73.53 | 71.43 | 71.90 | 347,399 | -1.16(-1.59%) |
Jul 21, 2020 | 70.30 | 73.27 | 69.92 | 73.06 | 408,316 | +3.18(+4.54%) |
Jul 20, 2020 | 70.29 | 70.60 | 69.66 | 69.89 | 284,005 | -1.03(-1.45%) |
Jul 17, 2020 | 71.77 | 72.60 | 70.70 | 70.91 | 270,328 | -1.07(-1.48%) |
Jul 16, 2020 | 71.88 | 73.83 | 71.26 | 71.98 | 233,556 | -0.86(-1.18%) |
Jul 15, 2020 | 71.78 | 73.24 | 71.11 | 72.84 | 272,188 | +2.51(+3.56%) |
Jul 14, 2020 | 72.14 | 72.14 | 69.75 | 70.33 | 561,441 | -1.95(-2.69%) |
Jul 13, 2020 | 72.97 | 73.64 | 71.91 | 72.28 | 241,238 | +0.21(+0.29%) |
Jul 10, 2020 | 69.06 | 72.14 | 69.06 | 72.07 | 401,787 | +3.07(+4.44%) |
Jul 09, 2020 | 72.10 | 72.28 | 68.51 | 69.01 | 488,441 | -3.81(-5.23%) |
Jul 08, 2020 | 72.72 | 74.30 | 72.36 | 72.81 | 537,056 | +0.38(+0.52%) |
Jul 07, 2020 | 73.06 | 74.13 | 72.38 | 72.43 | 375,994 | -1.67(-2.25%) |
Jul 06, 2020 | 74.69 | 75.49 | 73.35 | 74.10 | 354,802 | +1.37(+1.88%) |
Jul 02, 2020 | 73.00 | 74.07 | 72.36 | 72.73 | 380,461 | +1.57(+2.20%) |
Jul 01, 2020 | 74.32 | 74.59 | 70.93 | 71.16 | 468,193 | -3.31(-4.44%) |
Jun 30, 2020 | 71.84 | 74.95 | 71.84 | 74.47 | 483,714 | +2.21(+3.05%) |
Jun 29, 2020 | 71.94 | 72.84 | 71.52 | 72.26 | 348,259 | +1.00(+1.40%) |
Jun 26, 2020 | 73.57 | 74.14 | 71.04 | 71.26 | 577,901 | -3.57(-4.77%) |
Jun 25, 2020 | 72.12 | 74.88 | 71.85 | 74.83 | 317,857 | +1.89(+2.59%) |
Jun 24, 2020 | 73.84 | 74.33 | 72.66 | 72.94 | 504,862 | -1.98(-2.64%) |
Jun 23, 2020 | 76.03 | 76.18 | 74.67 | 74.92 | 300,196 | +0.15(+0.20%) |
Jun 22, 2020 | 74.34 | 75.45 | 73.12 | 74.77 | 330,271 | -0.37(-0.49%) |
Jun 19, 2020 | 75.63 | 76.13 | 73.64 | 75.14 | 893,284 | +0.52(+0.70%) |
Jun 18, 2020 | 73.22 | 75.16 | 72.63 | 74.62 | 350,156 | +0.36(+0.48%) |
Jun 17, 2020 | 74.25 | 75.67 | 73.41 | 74.26 | 343,198 | -0.24(-0.32%) |
Jun 16, 2020 | 77.36 | 77.36 | 72.86 | 74.50 | 361,266 | +1.11(+1.51%) |
Jun 15, 2020 | 69.94 | 74.03 | 69.64 | 73.39 | 543,858 | +0.68(+0.93%) |
Jun 12, 2020 | 73.84 | 73.84 | 70.47 | 72.71 | 365,243 | +2.54(+3.62%) |
Jun 11, 2020 | 73.08 | 73.99 | 70.09 | 70.17 | 522,323 | -6.43(-8.40%) |
Jun 10, 2020 | 80.32 | 80.32 | 75.70 | 76.61 | 714,891 | -4.26(-5.27%) |
Jun 09, 2020 | 79.05 | 81.75 | 78.83 | 80.87 | 435,827 | -0.75(-0.92%) |
Jun 08, 2020 | 79.82 | 81.69 | 78.65 | 81.62 | 459,026 | +3.58(+4.58%) |
Jun 05, 2020 | 81.58 | 82.35 | 77.58 | 78.05 | 473,975 | +1.74(+2.28%) |
Jun 04, 2020 | 73.96 | 76.74 | 72.47 | 76.31 | 612,670 | +1.91(+2.56%) |
Jun 03, 2020 | 71.34 | 75.06 | 71.19 | 74.40 | 545,079 | +4.76(+6.84%) |
Jun 02, 2020 | 69.31 | 69.86 | 67.98 | 69.64 | 678,038 | +1.44(+2.11%) |
Jun 01, 2020 | 66.85 | 68.61 | 66.35 | 68.20 | 416,130 | +1.66(+2.49%) |
May 29, 2020 | 67.79 | 69.18 | 66.42 | 66.54 | 587,713 | -2.27(-3.30%) |
May 28, 2020 | 72.24 | 72.34 | 68.55 | 68.81 | 363,888 | -3.56(-4.91%) |
May 27, 2020 | 72.27 | 73.23 | 71.08 | 72.36 | 336,091 | +2.46(+3.51%) |
May 26, 2020 | 66.30 | 70.70 | 66.30 | 69.91 | 450,771 | +5.52(+8.58%) |
May 22, 2020 | 66.57 | 66.62 | 64.03 | 64.38 | 349,824 | -2.21(-3.31%) |
May 21, 2020 | 65.29 | 67.05 | 65.29 | 66.59 | 399,977 | +0.74(+1.12%) |
May 20, 2020 | 66.57 | 66.83 | 65.39 | 65.85 | 257,810 | +0.84(+1.29%) |
May 19, 2020 | 65.97 | 67.33 | 64.63 | 65.01 | 252,239 | -1.51(-2.27%) |
May 18, 2020 | 64.97 | 67.12 | 64.82 | 66.52 | 420,057 | +4.07(+6.51%) |
May 15, 2020 | 60.67 | 63.45 | 60.67 | 62.45 | 474,075 | +0.36(+0.58%) |
May 14, 2020 | 59.05 | 62.33 | 56.73 | 62.09 | 503,024 | +2.35(+3.93%) |
May 13, 2020 | 60.53 | 60.83 | 58.28 | 59.75 | 620,675 | -1.14(-1.87%) |
May 12, 2020 | 66.32 | 66.32 | 60.71 | 60.89 | 493,387 | -5.23(-7.92%) |
May 11, 2020 | 65.29 | 67.18 | 64.61 | 66.12 | 553,939 | -0.08(-0.12%) |
May 08, 2020 | 65.37 | 66.26 | 64.49 | 66.20 | 485,088 | +1.99(+3.10%) |
May 07, 2020 | 64.09 | 66.29 | 63.45 | 64.21 | 313,551 | +1.63(+2.60%) |
May 06, 2020 | 65.20 | 65.48 | 62.29 | 62.58 | 371,144 | -2.24(-3.45%) |
May 05, 2020 | 68.18 | 68.52 | 64.72 | 64.82 | 356,962 | -0.93(-1.41%) |
May 04, 2020 | 64.21 | 66.07 | 63.30 | 65.75 | 537,114 | +0.87(+1.34%) |