Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 73.59 | 75.28 | 72.79 | 72.84 | 467,122 | -1.01(-1.37%) |
Jan 28, 2021 | 74.43 | 76.39 | 73.64 | 73.85 | 193,506 | -0.12(-0.17%) |
Jan 27, 2021 | 74.80 | 75.25 | 73.39 | 73.97 | 269,162 | -1.88(-2.47%) |
Jan 26, 2021 | 75.86 | 76.04 | 75.10 | 75.85 | 171,756 | -0.25(-0.32%) |
Jan 25, 2021 | 75.29 | 76.74 | 74.96 | 76.09 | 158,186 | +0.19(+0.25%) |
Jan 22, 2021 | 74.95 | 75.98 | 74.37 | 75.90 | 168,223 | +0.65(+0.86%) |
Jan 21, 2021 | 76.86 | 76.86 | 75.01 | 75.25 | 162,704 | -1.18(-1.54%) |
Jan 20, 2021 | 76.54 | 77.05 | 75.59 | 76.43 | 167,528 | -0.46(-0.60%) |
Jan 19, 2021 | 76.95 | 77.35 | 76.29 | 76.89 | 241,047 | +0.18(+0.23%) |
Jan 15, 2021 | 75.54 | 76.81 | 75.46 | 76.72 | 161,541 | +0.80(+1.06%) |
Jan 14, 2021 | 76.86 | 76.88 | 75.59 | 75.91 | 143,431 | -0.29(-0.38%) |
Jan 13, 2021 | 76.37 | 77.14 | 75.82 | 76.21 | 115,383 | +0.11(+0.15%) |
Jan 12, 2021 | 76.04 | 76.48 | 75.46 | 76.09 | 88,743 | +0.01(+0.01%) |
Jan 11, 2021 | 76.05 | 76.46 | 75.31 | 76.08 | 105,546 | -0.26(-0.35%) |
Jan 08, 2021 | 75.96 | 76.35 | 75.26 | 76.35 | 119,856 | +0.84(+1.11%) |
Jan 07, 2021 | 77.21 | 77.37 | 75.19 | 75.51 | 134,904 | -1.58(-2.05%) |
Jan 06, 2021 | 74.72 | 77.75 | 74.72 | 77.09 | 291,707 | +3.09(+4.18%) |
Jan 05, 2021 | 73.94 | 74.44 | 73.07 | 74.00 | 165,071 | +0.28(+0.38%) |
Jan 04, 2021 | 74.96 | 75.05 | 73.05 | 73.72 | 154,650 | -1.24(-1.66%) |
Dec 31, 2020 | 74.96 | 74.96 | 74.96 | 104,581 | +1.01(+1.36%) | |
Dec 30, 2020 | 73.87 | 74.60 | 73.46 | 73.95 | 104,581 | +0.08(+0.11%) |
Dec 29, 2020 | 74.76 | 75.23 | 73.49 | 73.87 | 105,781 | -0.75(-1.01%) |
Dec 28, 2020 | 73.54 | 75.13 | 73.54 | 74.62 | 160,957 | +1.40(+1.91%) |
Dec 24, 2020 | 73.47 | 73.47 | 72.35 | 73.23 | 55,261 | +0.25(+0.35%) |
Dec 23, 2020 | 73.16 | 73.65 | 72.49 | 72.97 | 177,176 | +0.28(+0.39%) |
Dec 22, 2020 | 71.97 | 72.78 | 71.60 | 72.69 | 173,520 | +0.57(+0.78%) |
Dec 21, 2020 | 72.71 | 72.74 | 70.59 | 72.12 | 203,036 | -1.59(-2.16%) |
Dec 18, 2020 | 75.63 | 76.31 | 73.55 | 73.72 | 949,306 | -1.75(-2.32%) |
Dec 17, 2020 | 73.91 | 75.85 | 73.91 | 75.47 | 170,544 | +1.64(+2.22%) |
Dec 16, 2020 | 74.53 | 75.66 | 73.66 | 73.83 | 205,235 | -0.38(-0.51%) |
Dec 15, 2020 | 72.12 | 74.51 | 71.76 | 74.21 | 159,063 | +2.18(+3.02%) |
Dec 14, 2020 | 73.22 | 74.18 | 72.03 | 72.03 | 177,566 | -0.67(-0.92%) |
Dec 11, 2020 | 71.28 | 72.82 | 71.10 | 72.70 | 189,436 | +1.32(+1.85%) |
Dec 10, 2020 | 71.38 | 71.55 | 70.22 | 71.38 | 135,919 | +0.17(+0.24%) |
Dec 09, 2020 | 70.95 | 71.38 | 70.46 | 71.21 | 149,266 | +0.74(+1.06%) |
Dec 08, 2020 | 69.80 | 70.65 | 69.67 | 70.46 | 116,843 | +0.36(+0.51%) |
Dec 07, 2020 | 69.54 | 70.21 | 69.38 | 70.11 | 121,698 | +0.37(+0.53%) |
Dec 04, 2020 | 69.77 | 70.18 | 69.27 | 69.74 | 129,826 | +0.12(+0.18%) |
Dec 03, 2020 | 70.26 | 70.77 | 69.60 | 69.62 | 129,614 | -0.65(-0.93%) |
Dec 02, 2020 | 70.22 | 70.73 | 69.17 | 70.27 | 171,994 | +0.08(+0.12%) |
Dec 01, 2020 | 70.41 | 71.16 | 69.77 | 70.18 | 224,872 | +0.58(+0.84%) |
Nov 30, 2020 | 70.75 | 70.91 | 69.35 | 69.60 | 232,730 | -1.26(-1.78%) |
Nov 27, 2020 | 71.51 | 71.69 | 70.45 | 70.86 | 79,444 | -0.80(-1.12%) |
Nov 25, 2020 | 72.25 | 73.23 | 71.56 | 71.66 | 418,225 | -0.34(-0.47%) |
Nov 24, 2020 | 72.13 | 73.00 | 71.55 | 72.00 | 202,122 | +0.58(+0.81%) |
Nov 23, 2020 | 71.20 | 71.89 | 70.77 | 71.43 | 172,624 | +0.28(+0.40%) |
Nov 20, 2020 | 70.17 | 71.95 | 70.17 | 71.14 | 157,828 | +0.68(+0.96%) |
Nov 19, 2020 | 69.78 | 70.66 | 69.15 | 70.46 | 126,483 | -0.12(-0.17%) |
Nov 18, 2020 | 73.52 | 73.75 | 70.58 | 70.59 | 223,939 | -2.74(-3.74%) |
Nov 17, 2020 | 74.01 | 74.24 | 72.85 | 73.33 | 215,580 | -1.27(-1.71%) |
Nov 16, 2020 | 74.06 | 74.72 | 72.88 | 74.60 | 303,267 | +1.82(+2.50%) |
Nov 13, 2020 | 72.75 | 73.12 | 71.61 | 72.78 | 128,023 | +0.62(+0.86%) |
Nov 12, 2020 | 73.69 | 73.69 | 71.35 | 72.17 | 147,928 | -2.08(-2.81%) |
Nov 11, 2020 | 74.88 | 74.88 | 73.07 | 74.25 | 163,701 | -0.54(-0.72%) |
Nov 10, 2020 | 71.48 | 75.24 | 70.92 | 74.79 | 251,424 | +4.09(+5.79%) |
Nov 09, 2020 | 69.95 | 73.38 | 69.95 | 70.69 | 359,215 | +2.21(+3.22%) |
Nov 06, 2020 | 68.79 | 69.36 | 67.95 | 68.49 | 157,134 | +0.08(+0.11%) |
Nov 05, 2020 | 68.42 | 70.03 | 67.96 | 68.41 | 198,558 | +0.40(+0.59%) |
Nov 04, 2020 | 69.56 | 71.07 | 67.44 | 68.01 | 272,184 | -2.66(-3.76%) |
Nov 03, 2020 | 72.03 | 72.03 | 69.77 | 70.66 | 228,214 | -0.82(-1.14%) |
Nov 02, 2020 | 70.26 | 71.61 | 70.20 | 71.48 | 341,938 | +1.37(+1.95%) |
Oct 30, 2020 | 71.15 | 71.68 | 69.82 | 70.11 | 563,234 | -1.08(-1.52%) |
Oct 29, 2020 | 71.15 | 71.88 | 69.84 | 71.19 | 144,824 | +0.04(+0.05%) |
Oct 28, 2020 | 72.12 | 72.81 | 70.98 | 71.15 | 248,449 | -2.15(-2.93%) |
Oct 27, 2020 | 72.65 | 74.15 | 72.65 | 73.30 | 225,300 | +0.27(+0.37%) |
Oct 26, 2020 | 74.01 | 74.01 | 72.72 | 73.03 | 204,539 | -1.34(-1.80%) |
Oct 23, 2020 | 73.04 | 74.63 | 73.04 | 74.37 | 148,398 | +1.37(+1.88%) |
Oct 22, 2020 | 72.71 | 73.31 | 72.36 | 73.00 | 172,848 | +0.59(+0.82%) |
Oct 21, 2020 | 71.52 | 72.88 | 71.52 | 72.41 | 203,458 | +0.58(+0.81%) |
Oct 20, 2020 | 72.30 | 72.52 | 71.41 | 71.83 | 142,100 | -0.15(-0.21%) |
Oct 19, 2020 | 72.64 | 73.73 | 71.89 | 71.98 | 121,272 | -0.88(-1.21%) |
Oct 16, 2020 | 72.70 | 73.57 | 72.21 | 72.86 | 244,064 | +0.29(+0.40%) |
Oct 15, 2020 | 72.08 | 73.07 | 71.93 | 72.57 | 150,616 | -0.06(-0.08%) |
Oct 14, 2020 | 73.40 | 73.98 | 72.20 | 72.63 | 112,969 | -0.85(-1.16%) |
Oct 13, 2020 | 73.46 | 73.93 | 72.75 | 73.48 | 147,847 | -0.78(-1.05%) |
Oct 12, 2020 | 71.88 | 74.48 | 71.88 | 74.26 | 191,554 | +2.29(+3.18%) |
Oct 09, 2020 | 72.20 | 72.51 | 71.34 | 71.97 | 140,302 | +0.12(+0.17%) |
Oct 08, 2020 | 71.73 | 72.50 | 71.39 | 71.85 | 110,047 | +0.58(+0.82%) |
Oct 07, 2020 | 72.15 | 72.34 | 70.27 | 71.27 | 215,466 | -0.81(-1.12%) |
Oct 06, 2020 | 72.37 | 72.83 | 71.46 | 72.07 | 250,008 | +0.36(+0.50%) |
Oct 05, 2020 | 72.17 | 72.27 | 71.24 | 71.72 | 142,817 | -0.30(-0.42%) |
Oct 02, 2020 | 70.74 | 72.34 | 70.68 | 72.02 | 173,433 | +0.58(+0.81%) |
Oct 01, 2020 | 70.34 | 71.53 | 70.05 | 71.43 | 178,057 | +1.08(+1.53%) |
Sep 30, 2020 | 70.36 | 71.06 | 69.72 | 70.35 | 219,783 | +0.47(+0.67%) |
Sep 29, 2020 | 69.89 | 70.30 | 69.23 | 69.89 | 118,717 | +0.11(+0.16%) |
Sep 28, 2020 | 69.47 | 70.35 | 69.38 | 69.77 | 247,176 | +0.46(+0.66%) |
Sep 25, 2020 | 67.98 | 69.44 | 67.70 | 69.31 | 125,601 | +0.86(+1.26%) |
Sep 24, 2020 | 67.76 | 69.05 | 67.59 | 68.45 | 188,658 | +0.84(+1.24%) |
Sep 23, 2020 | 68.80 | 69.28 | 67.59 | 67.61 | 323,647 | -1.37(-1.99%) |
Sep 22, 2020 | 69.71 | 70.71 | 68.08 | 68.98 | 232,740 | -0.83(-1.18%) |
Sep 21, 2020 | 67.49 | 69.90 | 66.59 | 69.81 | 359,780 | +4.11(+6.26%) |
Sep 18, 2020 | 67.34 | 67.34 | 65.00 | 65.70 | 732,833 | -1.16(-1.74%) |
Sep 17, 2020 | 67.51 | 67.66 | 66.62 | 66.86 | 236,864 | -1.06(-1.56%) |
Sep 16, 2020 | 68.05 | 68.65 | 67.80 | 67.92 | 285,919 | -0.11(-0.17%) |
Sep 15, 2020 | 69.62 | 69.67 | 67.68 | 68.04 | 206,847 | -1.00(-1.45%) |
Sep 14, 2020 | 69.43 | 69.77 | 68.96 | 69.04 | 157,277 | +0.10(+0.15%) |
Sep 11, 2020 | 69.73 | 69.84 | 68.72 | 68.94 | 147,333 | -0.58(-0.84%) |
Sep 10, 2020 | 71.18 | 71.18 | 69.52 | 69.52 | 204,737 | -1.48(-2.09%) |
Sep 09, 2020 | 71.28 | 72.14 | 70.37 | 71.00 | 162,302 | +0.32(+0.45%) |
Sep 08, 2020 | 72.23 | 72.23 | 70.37 | 70.68 | 206,669 | -1.59(-2.20%) |
Sep 04, 2020 | 73.39 | 73.48 | 71.14 | 72.27 | 218,816 | -0.34(-0.47%) |
Sep 03, 2020 | 72.58 | 73.55 | 72.01 | 72.61 | 203,490 | +0.11(+0.16%) |
Sep 02, 2020 | 70.58 | 72.97 | 70.53 | 72.49 | 177,443 | +1.91(+2.70%) |
Sep 01, 2020 | 71.19 | 71.29 | 70.13 | 70.59 | 151,102 | -0.83(-1.16%) |
Aug 31, 2020 | 71.83 | 72.44 | 71.22 | 71.42 | 281,754 | -0.40(-0.56%) |
Aug 28, 2020 | 71.54 | 71.87 | 69.13 | 71.82 | 342,393 | -0.47(-0.65%) |
Aug 27, 2020 | 71.67 | 73.08 | 71.67 | 72.29 | 293,713 | +0.54(+0.76%) |
Aug 26, 2020 | 73.45 | 73.45 | 71.43 | 71.74 | 1,226,472 | -1.52(-2.08%) |
Aug 25, 2020 | 73.19 | 74.96 | 72.95 | 73.26 | 445,826 | +0.25(+0.35%) |
Aug 24, 2020 | 72.36 | 73.10 | 71.06 | 73.01 | 241,627 | +1.19(+1.66%) |
Aug 21, 2020 | 71.93 | 72.36 | 71.23 | 71.82 | 173,647 | -0.48(-0.66%) |
Aug 20, 2020 | 72.33 | 72.82 | 71.79 | 72.30 | 123,766 | -0.07(-0.09%) |
Aug 19, 2020 | 73.30 | 73.73 | 72.33 | 72.36 | 233,912 | -0.97(-1.32%) |
Aug 18, 2020 | 73.47 | 73.86 | 72.42 | 73.33 | 157,962 | -0.52(-0.70%) |
Aug 17, 2020 | 74.02 | 74.63 | 73.56 | 73.85 | 184,822 | -0.07(-0.09%) |
Aug 14, 2020 | 73.71 | 74.27 | 73.22 | 73.91 | 132,845 | +0.12(+0.16%) |
Aug 13, 2020 | 74.51 | 74.70 | 73.46 | 73.79 | 131,355 | -1.25(-1.67%) |
Aug 12, 2020 | 73.94 | 75.84 | 73.61 | 75.05 | 193,342 | +2.02(+2.76%) |
Aug 11, 2020 | 74.91 | 75.09 | 72.72 | 73.03 | 155,154 | -1.61(-2.15%) |
Aug 10, 2020 | 74.86 | 75.77 | 74.36 | 74.64 | 164,865 | -0.02(-0.03%) |
Aug 07, 2020 | 71.44 | 74.89 | 71.34 | 74.65 | 164,116 | +3.01(+4.20%) |
Aug 06, 2020 | 71.38 | 71.95 | 70.62 | 71.64 | 125,999 | +0.01(+0.01%) |
Aug 05, 2020 | 71.26 | 71.65 | 70.50 | 71.64 | 212,119 | +0.57(+0.80%) |
Aug 04, 2020 | 71.68 | 71.73 | 69.07 | 71.07 | 290,429 | -0.91(-1.26%) |
Aug 03, 2020 | 71.88 | 72.08 | 70.71 | 71.97 | 252,344 | +0.11(+0.16%) |
Jul 31, 2020 | 72.90 | 73.79 | 71.52 | 71.86 | 769,442 | -1.36(-1.85%) |
Jul 30, 2020 | 74.06 | 74.43 | 72.88 | 73.22 | 167,519 | -1.44(-1.93%) |
Jul 29, 2020 | 74.45 | 75.27 | 73.94 | 74.65 | 165,834 | +0.61(+0.82%) |
Jul 28, 2020 | 73.63 | 74.39 | 73.50 | 74.05 | 190,400 | +0.01(+0.01%) |
Jul 27, 2020 | 74.66 | 74.66 | 73.42 | 74.04 | 196,808 | -0.93(-1.23%) |
Jul 24, 2020 | 75.94 | 76.41 | 74.59 | 74.96 | 135,123 | -1.07(-1.40%) |
Jul 23, 2020 | 75.85 | 76.82 | 75.55 | 76.03 | 181,816 | +0.36(+0.47%) |
Jul 22, 2020 | 75.08 | 76.42 | 74.98 | 75.67 | 208,722 | +0.28(+0.37%) |
Jul 21, 2020 | 73.96 | 75.51 | 73.96 | 75.39 | 220,540 | +1.65(+2.24%) |
Jul 20, 2020 | 74.40 | 74.77 | 73.27 | 73.74 | 104,369 | -0.96(-1.29%) |
Jul 17, 2020 | 72.85 | 74.96 | 72.85 | 74.70 | 150,636 | +2.18(+3.00%) |
Jul 16, 2020 | 72.36 | 73.45 | 72.04 | 72.52 | 159,718 | +0.36(+0.49%) |
Jul 15, 2020 | 72.70 | 73.05 | 71.67 | 72.17 | 242,979 | +0.60(+0.84%) |
Jul 14, 2020 | 72.10 | 72.90 | 70.76 | 71.57 | 248,299 | -0.32(-0.44%) |
Jul 13, 2020 | 73.00 | 73.16 | 71.64 | 71.89 | 129,365 | -0.90(-1.23%) |
Jul 10, 2020 | 71.80 | 72.81 | 71.05 | 72.79 | 154,380 | +1.34(+1.87%) |
Jul 09, 2020 | 72.46 | 72.46 | 69.86 | 71.45 | 160,705 | -1.01(-1.39%) |
Jul 08, 2020 | 72.07 | 72.67 | 71.27 | 72.46 | 164,824 | +0.23(+0.32%) |
Jul 07, 2020 | 72.24 | 72.70 | 71.76 | 72.22 | 172,566 | -0.93(-1.28%) |
Jul 06, 2020 | 74.86 | 75.35 | 72.48 | 73.16 | 173,686 | -1.23(-1.66%) |
Jul 02, 2020 | 73.99 | 75.19 | 73.82 | 74.39 | 133,732 | +1.05(+1.43%) |
Jul 01, 2020 | 73.50 | 74.01 | 73.18 | 73.35 | 163,904 | -0.15(-0.20%) |
Jun 30, 2020 | 71.93 | 73.95 | 71.93 | 73.50 | 252,206 | +1.25(+1.73%) |
Jun 29, 2020 | 70.05 | 72.50 | 69.20 | 72.24 | 243,832 | +3.22(+4.66%) |
Jun 26, 2020 | 70.50 | 71.51 | 68.90 | 69.03 | 441,744 | -1.70(-2.41%) |
Jun 25, 2020 | 71.48 | 71.48 | 70.03 | 70.73 | 182,129 | -0.84(-1.18%) |
Jun 24, 2020 | 71.50 | 72.27 | 71.08 | 71.57 | 229,862 | -0.70(-0.97%) |
Jun 23, 2020 | 73.08 | 73.38 | 71.86 | 72.27 | 228,192 | -0.29(-0.40%) |
Jun 22, 2020 | 71.72 | 72.98 | 71.28 | 72.56 | 172,427 | +0.59(+0.82%) |
Jun 19, 2020 | 73.62 | 73.72 | 71.81 | 71.97 | 446,880 | -0.55(-0.76%) |
Jun 18, 2020 | 72.07 | 73.05 | 71.52 | 72.52 | 220,234 | -0.06(-0.08%) |
Jun 17, 2020 | 73.26 | 73.37 | 72.03 | 72.58 | 125,596 | -0.68(-0.93%) |
Jun 16, 2020 | 74.78 | 75.94 | 72.67 | 73.26 | 147,318 | -0.53(-0.72%) |
Jun 15, 2020 | 70.61 | 74.76 | 69.92 | 73.79 | 266,955 | +2.30(+3.22%) |
Jun 12, 2020 | 72.74 | 72.74 | 70.38 | 71.50 | 249,063 | +0.86(+1.22%) |
Jun 11, 2020 | 73.05 | 73.29 | 70.38 | 70.64 | 237,384 | -4.00(-5.36%) |
Jun 10, 2020 | 74.45 | 75.44 | 74.10 | 74.64 | 218,498 | +0.33(+0.44%) |
Jun 09, 2020 | 75.42 | 75.68 | 73.38 | 74.31 | 222,271 | -1.95(-2.56%) |
Jun 08, 2020 | 77.11 | 77.32 | 75.90 | 76.26 | 177,926 | -0.75(-0.97%) |
Jun 05, 2020 | 76.01 | 78.52 | 76.01 | 77.01 | 201,775 | +1.22(+1.62%) |
Jun 04, 2020 | 75.42 | 75.88 | 74.78 | 75.79 | 189,317 | -0.37(-0.49%) |
Jun 03, 2020 | 76.27 | 76.66 | 74.48 | 76.16 | 298,761 | +0.52(+0.69%) |
Jun 02, 2020 | 76.21 | 76.21 | 75.00 | 75.64 | 197,229 | -0.22(-0.30%) |
Jun 01, 2020 | 76.65 | 77.45 | 75.80 | 75.86 | 242,290 | -0.79(-1.04%) |
May 29, 2020 | 75.27 | 76.87 | 74.57 | 76.66 | 318,818 | +1.31(+1.74%) |
May 28, 2020 | 75.15 | 77.30 | 75.04 | 75.35 | 206,068 | +1.02(+1.37%) |
May 27, 2020 | 74.61 | 74.67 | 73.17 | 74.33 | 216,504 | +0.37(+0.51%) |
May 26, 2020 | 75.46 | 75.96 | 73.85 | 73.95 | 197,600 | -0.46(-0.62%) |
May 22, 2020 | 73.79 | 74.43 | 73.17 | 74.41 | 126,457 | +0.64(+0.86%) |
May 21, 2020 | 73.03 | 74.56 | 73.03 | 73.78 | 182,290 | +0.89(+1.22%) |
May 20, 2020 | 71.91 | 73.45 | 70.60 | 72.89 | 234,558 | +2.21(+3.12%) |
May 19, 2020 | 74.00 | 74.00 | 70.56 | 70.68 | 177,994 | -2.89(-3.93%) |
May 18, 2020 | 72.41 | 73.99 | 71.77 | 73.57 | 355,627 | +3.51(+5.00%) |
May 15, 2020 | 71.05 | 71.05 | 68.23 | 70.07 | 485,181 | -0.67(-0.95%) |
May 14, 2020 | 69.95 | 71.31 | 68.12 | 70.74 | 370,428 | -0.06(-0.09%) |
May 13, 2020 | 69.57 | 70.94 | 69.22 | 70.80 | 328,611 | +0.71(+1.01%) |
May 12, 2020 | 71.87 | 71.87 | 69.99 | 70.09 | 253,361 | -1.28(-1.80%) |
May 11, 2020 | 70.81 | 72.01 | 69.46 | 71.38 | 302,379 | +0.87(+1.23%) |
May 08, 2020 | 69.22 | 70.73 | 69.11 | 70.51 | 267,360 | +1.58(+2.30%) |
May 07, 2020 | 70.28 | 70.47 | 68.74 | 68.93 | 275,546 | -0.13(-0.19%) |
May 06, 2020 | 72.58 | 72.67 | 68.99 | 69.06 | 235,445 | -3.52(-4.85%) |
May 05, 2020 | 71.05 | 74.08 | 70.12 | 72.58 | 267,143 | +0.75(+1.05%) |
May 04, 2020 | 71.39 | 72.95 | 70.76 | 71.82 | 272,188 | -0.58(-0.80%) |
May 01, 2020 | 73.15 | 74.03 | 71.68 | 72.40 | 289,810 | -1.49(-2.02%) |
Apr 30, 2020 | 77.18 | 77.18 | 73.55 | 73.89 | 849,315 | -4.15(-5.32%) |
Apr 29, 2020 | 78.28 | 79.35 | 76.20 | 78.04 | 339,636 | +0.80(+1.04%) |
Apr 28, 2020 | 78.08 | 78.67 | 76.70 | 77.24 | 243,962 | +0.90(+1.18%) |
Apr 27, 2020 | 77.25 | 78.01 | 75.41 | 76.34 | 287,899 | -0.18(-0.23%) |
Apr 24, 2020 | 76.52 | 77.91 | 76.11 | 76.52 | 283,257 | +0.33(+0.43%) |
Apr 23, 2020 | 77.68 | 78.27 | 75.90 | 76.19 | 215,809 | -1.74(-2.23%) |
Apr 22, 2020 | 78.07 | 78.56 | 76.79 | 77.93 | 161,688 | +1.34(+1.75%) |
Apr 21, 2020 | 77.19 | 77.59 | 75.79 | 76.59 | 212,503 | -0.86(-1.11%) |
Apr 20, 2020 | 82.30 | 82.51 | 76.43 | 77.45 | 210,507 | -5.49(-6.62%) |
Apr 17, 2020 | 81.41 | 83.75 | 81.35 | 82.94 | 235,135 | +2.73(+3.40%) |
Apr 16, 2020 | 80.53 | 81.45 | 78.83 | 80.21 | 241,504 | +0.05(+0.06%) |
Apr 15, 2020 | 82.61 | 82.61 | 79.53 | 80.16 | 252,581 | -3.71(-4.43%) |
Apr 14, 2020 | 82.90 | 84.82 | 81.61 | 83.88 | 206,846 | +3.43(+4.26%) |
Apr 13, 2020 | 80.86 | 81.83 | 79.42 | 80.45 | 416,959 | -1.44(-1.76%) |
Apr 09, 2020 | 78.51 | 81.95 | 78.51 | 81.90 | 235,457 | +3.71(+4.74%) |
Apr 08, 2020 | 75.57 | 82.37 | 74.54 | 78.19 | 445,518 | +3.61(+4.84%) |
Apr 07, 2020 | 80.06 | 80.20 | 73.94 | 74.58 | 270,247 | -4.61(-5.82%) |
Apr 06, 2020 | 76.15 | 79.58 | 75.02 | 79.19 | 235,079 | +6.04(+8.26%) |
Apr 03, 2020 | 70.99 | 74.16 | 70.99 | 73.15 | 469,410 | +1.05(+1.46%) |
Apr 02, 2020 | 69.15 | 73.04 | 68.40 | 72.09 | 227,264 | +2.34(+3.35%) |
Apr 01, 2020 | 73.39 | 73.64 | 68.34 | 69.76 | 247,685 | -6.34(-8.33%) |
Mar 31, 2020 | 77.73 | 78.65 | 73.76 | 76.10 | 506,585 | -2.66(-3.38%) |
Mar 30, 2020 | 76.30 | 79.42 | 74.84 | 78.76 | 537,487 | +3.37(+4.47%) |
Mar 27, 2020 | 73.45 | 77.79 | 72.33 | 75.39 | 334,065 | -0.01(-0.01%) |
Mar 26, 2020 | 72.27 | 77.61 | 71.37 | 75.40 | 505,637 | +3.70(+5.15%) |
Mar 25, 2020 | 73.75 | 76.62 | 68.43 | 71.70 | 564,051 | -2.41(-3.25%) |
Mar 24, 2020 | 71.59 | 74.31 | 68.27 | 74.11 | 590,817 | +4.38(+6.29%) |
Mar 23, 2020 | 79.10 | 79.60 | 67.18 | 69.73 | 831,158 | -10.33(-12.91%) |
Mar 20, 2020 | 86.49 | 87.37 | 77.22 | 80.06 | 1,350,979 | -5.96(-6.93%) |
Mar 19, 2020 | 85.18 | 89.97 | 84.09 | 86.02 | 702,005 | -0.59(-0.68%) |
Mar 18, 2020 | 69.31 | 87.15 | 66.30 | 86.61 | 746,155 | +13.59(+18.62%) |
Mar 17, 2020 | 62.09 | 73.13 | 61.81 | 73.01 | 531,988 | +12.12(+19.91%) |
Mar 16, 2020 | 63.19 | 68.51 | 60.61 | 60.89 | 427,263 | -10.57(-14.79%) |
Mar 13, 2020 | 70.49 | 71.46 | 65.34 | 71.46 | 411,835 | +4.54(+6.79%) |
Mar 12, 2020 | 69.57 | 71.55 | 65.73 | 66.92 | 386,588 | -7.37(-9.92%) |
Mar 11, 2020 | 77.55 | 77.55 | 72.71 | 74.29 | 412,693 | -3.42(-4.40%) |
Mar 10, 2020 | 77.77 | 79.61 | 73.86 | 77.71 | 275,556 | +1.03(+1.35%) |
Mar 09, 2020 | 77.37 | 78.77 | 72.61 | 76.67 | 237,561 | -5.05(-6.17%) |
Mar 06, 2020 | 79.25 | 81.98 | 78.01 | 81.72 | 200,224 | +0.61(+0.75%) |
Mar 05, 2020 | 79.74 | 81.73 | 79.48 | 81.11 | 328,626 | -0.20(-0.24%) |
Mar 04, 2020 | 78.09 | 81.74 | 78.03 | 81.31 | 268,524 | +5.75(+7.61%) |
Mar 03, 2020 | 75.03 | 77.73 | 74.38 | 75.56 | 346,919 | +0.62(+0.83%) |
Mar 02, 2020 | 71.30 | 75.41 | 71.18 | 74.93 | 488,532 | +3.63(+5.09%) |
Feb 28, 2020 | 74.84 | 74.84 | 69.55 | 71.30 | 524,945 | -5.03(-6.59%) |
Feb 27, 2020 | 80.72 | 81.13 | 76.27 | 76.33 | 303,341 | -4.95(-6.09%) |
Feb 26, 2020 | 81.64 | 83.12 | 81.19 | 81.28 | 265,983 | -0.34(-0.41%) |
Feb 25, 2020 | 83.79 | 84.67 | 81.54 | 81.62 | 249,463 | -1.54(-1.85%) |
Feb 24, 2020 | 82.74 | 83.79 | 82.54 | 83.15 | 159,985 | -0.78(-0.93%) |
Feb 21, 2020 | 84.24 | 84.41 | 83.66 | 83.93 | 163,595 | -0.07(-0.08%) |
Feb 20, 2020 | 84.97 | 85.09 | 82.99 | 84.00 | 207,410 | -1.18(-1.39%) |
Feb 19, 2020 | 87.09 | 87.37 | 85.01 | 85.18 | 171,406 | -1.99(-2.29%) |
Feb 18, 2020 | 87.70 | 89.06 | 87.10 | 87.17 | 342,969 | -0.20(-0.22%) |
Feb 14, 2020 | 86.30 | 87.84 | 86.09 | 87.37 | 338,040 | +1.23(+1.43%) |
Feb 13, 2020 | 84.76 | 86.55 | 84.45 | 86.14 | 297,034 | +1.23(+1.45%) |
Feb 12, 2020 | 84.43 | 85.11 | 83.34 | 84.91 | 241,173 | +0.43(+0.51%) |
Feb 11, 2020 | 84.81 | 85.33 | 84.27 | 84.48 | 261,996 | -0.03(-0.03%) |
Feb 10, 2020 | 83.87 | 84.59 | 83.64 | 84.51 | 158,112 | +0.74(+0.89%) |
Feb 07, 2020 | 83.71 | 84.22 | 83.51 | 83.77 | 159,292 | +0.42(+0.50%) |
Feb 06, 2020 | 82.91 | 83.44 | 82.69 | 83.35 | 346,436 | +0.60(+0.73%) |
Feb 05, 2020 | 82.35 | 82.84 | 81.98 | 82.75 | 212,496 | +0.66(+0.80%) |
Feb 04, 2020 | 83.01 | 83.34 | 82.08 | 82.09 | 135,103 | -0.79(-0.95%) |