Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 106.22 | 110.37 | 106.22 | 108.40 | 861,542 | +3.82(+3.65%) |
Mar 30, 2021 | 103.72 | 104.85 | 100.58 | 104.58 | 722,904 | +0.43(+0.41%) |
Mar 29, 2021 | 108.44 | 108.65 | 103.34 | 104.15 | 402,439 | -4.50(-4.14%) |
Mar 26, 2021 | 107.50 | 109.29 | 104.09 | 108.65 | 465,400 | +1.58(+1.48%) |
Mar 25, 2021 | 104.77 | 108.09 | 103.70 | 107.07 | 719,880 | +0.50(+0.47%) |
Mar 24, 2021 | 113.75 | 113.75 | 106.20 | 106.57 | 420,708 | -6.50(-5.75%) |
Mar 23, 2021 | 113.00 | 114.09 | 110.73 | 113.07 | 460,260 | +0.88(+0.78%) |
Mar 22, 2021 | 112.60 | 115.00 | 111.66 | 112.19 | 422,380 | +0.85(+0.76%) |
Mar 19, 2021 | 109.70 | 112.15 | 108.60 | 111.34 | 1,111,900 | +1.54(+1.40%) |
Mar 18, 2021 | 112.06 | 112.43 | 109.04 | 109.80 | 527,511 | -4.53(-3.96%) |
Mar 17, 2021 | 110.88 | 115.99 | 109.15 | 114.33 | 670,388 | +1.97(+1.75%) |
Mar 16, 2021 | 114.33 | 114.85 | 110.30 | 112.36 | 595,462 | -1.41(-1.24%) |
Mar 15, 2021 | 112.78 | 114.64 | 111.16 | 113.77 | 428,984 | +0.86(+0.76%) |
Mar 12, 2021 | 111.89 | 113.74 | 109.83 | 112.91 | 1,310,700 | -2.18(-1.89%) |
Mar 11, 2021 | 116.79 | 118.52 | 113.76 | 115.09 | 2,056,600 | +0.76(+0.66%) |
Mar 10, 2021 | 114.12 | 121.92 | 110.25 | 114.33 | 5,147,914 | +4.20(+3.81%) |
Mar 09, 2021 | 108.99 | 111.64 | 107.81 | 110.13 | 820,573 | +6.45(+6.22%) |
Mar 08, 2021 | 111.54 | 112.11 | 103.26 | 103.68 | 863,574 | -7.85(-7.04%) |
Mar 05, 2021 | 113.94 | 113.94 | 104.41 | 111.53 | 1,009,300 | -0.89(-0.79%) |
Mar 04, 2021 | 115.94 | 118.46 | 108.50 | 112.42 | 1,205,824 | -5.34(-4.53%) |
Mar 03, 2021 | 124.19 | 124.64 | 117.01 | 117.76 | 854,605 | -6.30(-5.08%) |
Mar 02, 2021 | 128.81 | 129.05 | 122.94 | 124.06 | 575,115 | -3.54(-2.77%) |
Mar 01, 2021 | 125.41 | 127.99 | 123.96 | 127.60 | 363,439 | +3.58(+2.89%) |
Feb 26, 2021 | 123.32 | 126.30 | 118.67 | 124.02 | 645,200 | +2.51(+2.07%) |
Feb 25, 2021 | 123.88 | 126.99 | 119.49 | 121.51 | 1,028,147 | -3.07(-2.46%) |
Feb 24, 2021 | 121.71 | 125.00 | 116.66 | 124.58 | 458,082 | +1.58(+1.28%) |
Feb 23, 2021 | 120.10 | 123.86 | 114.04 | 123.00 | 889,232 | -0.64(-0.52%) |
Feb 22, 2021 | 129.65 | 129.80 | 122.29 | 123.64 | 725,259 | -8.42(-6.38%) |
Feb 19, 2021 | 130.32 | 132.54 | 128.26 | 132.06 | 555,700 | +2.59(+2.00%) |
Feb 18, 2021 | 128.88 | 129.67 | 126.01 | 129.47 | 554,262 | -0.43(-0.33%) |
Feb 17, 2021 | 127.58 | 130.33 | 126.27 | 129.90 | 667,868 | +1.13(+0.88%) |
Feb 16, 2021 | 134.89 | 136.32 | 128.20 | 128.77 | 1,075,419 | -4.70(-3.52%) |
Feb 12, 2021 | 141.69 | 143.51 | 127.20 | 133.47 | 2,705,400 | -16.90(-11.24%) |
Feb 11, 2021 | 149.59 | 152.44 | 146.02 | 150.37 | 872,004 | +2.37(+1.60%) |
Feb 10, 2021 | 149.58 | 150.90 | 144.32 | 148.00 | 1,054,610 | -0.57(-0.38%) |
Feb 09, 2021 | 148.00 | 149.66 | 144.91 | 148.57 | 436,532 | +0.47(+0.32%) |
Feb 08, 2021 | 152.00 | 154.61 | 146.01 | 148.10 | 569,608 | -0.41(-0.28%) |
Feb 05, 2021 | 144.86 | 148.67 | 141.53 | 148.51 | 630,700 | +5.62(+3.93%) |
Feb 04, 2021 | 137.95 | 145.13 | 137.00 | 142.89 | 931,853 | +5.64(+4.11%) |
Feb 03, 2021 | 139.50 | 139.96 | 136.10 | 137.25 | 386,422 | -1.54(-1.11%) |
Feb 02, 2021 | 137.10 | 141.63 | 136.25 | 138.79 | 401,057 | +5.07(+3.79%) |
Feb 01, 2021 | 131.91 | 135.35 | 129.53 | 133.72 | 309,979 | +4.10(+3.16%) |
Jan 29, 2021 | 129.69 | 130.74 | 126.21 | 129.62 | 341,900 | -1.15(-0.88%) |
Jan 28, 2021 | 129.39 | 133.52 | 125.88 | 130.77 | 404,911 | +1.79(+1.39%) |
Jan 27, 2021 | 127.34 | 132.39 | 122.10 | 128.98 | 563,860 | -1.92(-1.47%) |
Jan 26, 2021 | 135.35 | 135.79 | 130.44 | 130.90 | 330,528 | -4.45(-3.29%) |
Jan 25, 2021 | 136.75 | 140.28 | 132.96 | 135.35 | 441,201 | +0.33(+0.24%) |
Jan 22, 2021 | 132.17 | 135.56 | 130.71 | 135.02 | 293,600 | +2.64(+1.99%) |
Jan 21, 2021 | 133.99 | 134.25 | 129.64 | 132.38 | 290,208 | -0.99(-0.74%) |
Jan 20, 2021 | 132.14 | 136.11 | 132.14 | 133.37 | 461,275 | +3.13(+2.40%) |
Jan 19, 2021 | 127.97 | 130.76 | 125.93 | 130.24 | 389,485 | +4.50(+3.58%) |
Jan 15, 2021 | 129.99 | 132.18 | 124.60 | 125.74 | 402,800 | -3.65(-2.82%) |
Jan 14, 2021 | 127.85 | 130.82 | 127.85 | 129.39 | 378,780 | +2.21(+1.74%) |
Jan 13, 2021 | 127.50 | 129.96 | 126.86 | 127.18 | 318,421 | +0.11(+0.09%) |
Jan 12, 2021 | 128.05 | 128.76 | 124.43 | 127.07 | 455,973 | -0.77(-0.60%) |
Jan 11, 2021 | 128.51 | 130.84 | 126.23 | 127.84 | 325,592 | -1.85(-1.43%) |
Jan 08, 2021 | 128.12 | 132.51 | 127.23 | 129.69 | 1,742,800 | +2.23(+1.75%) |
Jan 07, 2021 | 127.74 | 129.49 | 126.59 | 127.46 | 969,222 | +0.81(+0.64%) |
Jan 06, 2021 | 128.80 | 128.82 | 123.62 | 126.65 | 729,795 | -3.67(-2.82%) |
Jan 05, 2021 | 127.01 | 131.00 | 126.04 | 130.32 | 438,533 | +2.96(+2.32%) |
Jan 04, 2021 | 133.55 | 134.00 | 124.47 | 127.36 | 713,805 | -6.02(-4.51%) |
Dec 31, 2020 | 133.38 | 133.38 | 133.38 | 370,012 | +0.23(+0.17%) | |
Dec 30, 2020 | 132.89 | 135.18 | 132.54 | 133.15 | 370,012 | +1.47(+1.12%) |
Dec 29, 2020 | 136.00 | 136.55 | 130.18 | 131.68 | 454,483 | -3.46(-2.56%) |
Dec 28, 2020 | 139.75 | 139.75 | 132.78 | 135.14 | 368,069 | -2.69(-1.95%) |
Dec 24, 2020 | 137.90 | 138.66 | 135.80 | 137.83 | 150,600 | +0.41(+0.30%) |
Dec 23, 2020 | 140.65 | 141.82 | 136.91 | 137.42 | 523,026 | -2.86(-2.04%) |
Dec 22, 2020 | 137.60 | 141.81 | 136.31 | 140.28 | 805,812 | +4.64(+3.42%) |
Dec 21, 2020 | 132.88 | 137.23 | 132.02 | 135.64 | 410,938 | +1.44(+1.07%) |
Dec 18, 2020 | 133.95 | 135.40 | 131.79 | 134.20 | 756,900 | +1.70(+1.28%) |
Dec 17, 2020 | 131.28 | 133.40 | 129.44 | 132.50 | 460,370 | +3.87(+3.01%) |
Dec 16, 2020 | 127.68 | 131.36 | 127.68 | 128.63 | 378,861 | +1.43(+1.12%) |
Dec 15, 2020 | 124.88 | 127.23 | 124.01 | 127.20 | 462,727 | +3.40(+2.75%) |
Dec 14, 2020 | 127.51 | 128.54 | 123.42 | 123.80 | 513,642 | -2.70(-2.13%) |
Dec 11, 2020 | 127.11 | 129.04 | 125.42 | 126.50 | 521,500 | +0.76(+0.60%) |
Dec 10, 2020 | 118.94 | 127.72 | 118.60 | 125.74 | 537,531 | +4.88(+4.04%) |
Dec 09, 2020 | 125.01 | 126.00 | 119.45 | 120.86 | 330,760 | -4.15(-3.32%) |
Dec 08, 2020 | 125.23 | 126.80 | 123.79 | 125.01 | 461,321 | +0.73(+0.59%) |
Dec 07, 2020 | 124.38 | 126.46 | 122.75 | 124.28 | 367,059 | +0.72(+0.58%) |
Dec 04, 2020 | 121.71 | 123.80 | 120.33 | 123.56 | 284,200 | +2.80(+2.32%) |
Dec 03, 2020 | 118.39 | 122.91 | 118.29 | 120.76 | 209,669 | +2.03(+1.71%) |
Dec 02, 2020 | 119.08 | 120.45 | 116.60 | 118.73 | 269,134 | -1.35(-1.12%) |
Dec 01, 2020 | 125.32 | 125.32 | 117.02 | 120.08 | 664,612 | -2.82(-2.29%) |
Nov 30, 2020 | 120.81 | 125.53 | 119.80 | 122.90 | 800,308 | +2.52(+2.09%) |
Nov 27, 2020 | 116.38 | 120.53 | 116.13 | 120.38 | 273,300 | +5.15(+4.47%) |
Nov 25, 2020 | 112.59 | 116.13 | 111.13 | 115.23 | 359,000 | +2.64(+2.34%) |
Nov 24, 2020 | 113.29 | 114.31 | 111.66 | 112.59 | 312,474 | -1.00(-0.88%) |
Nov 23, 2020 | 113.00 | 114.49 | 111.12 | 113.59 | 294,223 | +0.97(+0.86%) |
Nov 20, 2020 | 108.68 | 114.45 | 108.00 | 112.62 | 461,100 | +1.98(+1.79%) |
Nov 19, 2020 | 107.85 | 112.00 | 107.26 | 110.64 | 409,935 | +3.34(+3.11%) |
Nov 18, 2020 | 108.29 | 108.88 | 105.16 | 107.30 | 358,512 | +1.27(+1.20%) |
Nov 17, 2020 | 106.74 | 108.27 | 104.81 | 106.03 | 592,209 | -0.27(-0.25%) |
Nov 16, 2020 | 105.57 | 108.48 | 103.89 | 106.30 | 394,034 | -0.74(-0.69%) |
Nov 13, 2020 | 107.57 | 109.84 | 106.54 | 107.04 | 332,600 | -0.15(-0.14%) |
Nov 12, 2020 | 108.00 | 110.80 | 105.95 | 107.19 | 822,550 | -0.15(-0.14%) |
Nov 11, 2020 | 106.60 | 108.33 | 105.43 | 107.34 | 383,729 | +0.76(+0.71%) |
Nov 10, 2020 | 105.00 | 107.92 | 101.20 | 106.58 | 585,995 | +1.60(+1.52%) |
Nov 09, 2020 | 110.06 | 110.75 | 104.84 | 104.98 | 525,928 | -6.37(-5.72%) |
Nov 06, 2020 | 112.71 | 113.03 | 109.19 | 111.35 | 477,200 | -2.33(-2.05%) |
Nov 05, 2020 | 112.99 | 114.30 | 110.47 | 113.68 | 749,740 | +5.22(+4.81%) |
Nov 04, 2020 | 102.99 | 111.25 | 102.61 | 108.46 | 816,101 | +7.38(+7.30%) |
Nov 03, 2020 | 96.58 | 101.90 | 95.72 | 101.08 | 472,271 | +3.64(+3.74%) |
Nov 02, 2020 | 98.53 | 99.26 | 94.00 | 97.44 | 592,790 | -0.24(-0.25%) |
Oct 30, 2020 | 97.25 | 99.92 | 93.75 | 97.68 | 1,378,000 | +5.38(+5.83%) |
Oct 29, 2020 | 92.36 | 93.46 | 90.09 | 92.30 | 496,105 | +0.13(+0.14%) |
Oct 28, 2020 | 93.49 | 93.76 | 89.98 | 92.17 | 327,841 | -2.85(-3.00%) |
Oct 27, 2020 | 93.10 | 97.32 | 93.10 | 95.02 | 483,486 | +3.09(+3.36%) |
Oct 26, 2020 | 97.83 | 97.83 | 88.62 | 91.93 | 690,079 | -7.10(-7.17%) |
Oct 23, 2020 | 97.82 | 99.21 | 95.68 | 99.03 | 454,000 | +2.01(+2.07%) |
Oct 22, 2020 | 97.71 | 98.58 | 95.40 | 97.02 | 310,831 | -0.70(-0.72%) |
Oct 21, 2020 | 101.04 | 101.93 | 97.48 | 97.72 | 315,352 | -2.98(-2.96%) |
Oct 20, 2020 | 102.75 | 104.25 | 99.93 | 100.70 | 281,496 | -1.82(-1.78%) |
Oct 19, 2020 | 101.45 | 105.07 | 101.19 | 102.52 | 937,624 | +1.52(+1.50%) |
Oct 16, 2020 | 98.79 | 101.06 | 98.66 | 101.00 | 312,900 | +2.82(+2.87%) |
Oct 15, 2020 | 94.49 | 98.47 | 93.33 | 98.18 | 338,595 | +1.48(+1.53%) |
Oct 14, 2020 | 100.00 | 100.24 | 94.86 | 96.70 | 357,657 | -3.20(-3.20%) |
Oct 13, 2020 | 99.30 | 100.89 | 98.61 | 99.90 | 284,678 | +1.12(+1.13%) |
Oct 12, 2020 | 100.00 | 100.58 | 97.71 | 98.78 | 268,915 | +0.35(+0.36%) |
Oct 09, 2020 | 96.52 | 98.56 | 96.34 | 98.43 | 312,700 | +2.17(+2.25%) |
Oct 08, 2020 | 98.01 | 98.45 | 95.50 | 96.26 | 325,584 | -0.56(-0.58%) |
Oct 07, 2020 | 93.85 | 98.00 | 93.62 | 96.82 | 542,860 | +4.12(+4.44%) |
Oct 06, 2020 | 89.43 | 95.36 | 88.45 | 92.70 | 525,819 | +4.44(+5.03%) |
Oct 05, 2020 | 88.49 | 88.99 | 87.34 | 88.26 | 346,370 | +0.16(+0.18%) |
Oct 02, 2020 | 88.90 | 91.75 | 87.33 | 88.10 | 501,100 | -2.84(-3.12%) |
Oct 01, 2020 | 90.72 | 91.47 | 90.31 | 90.94 | 315,049 | +1.31(+1.46%) |
Sep 30, 2020 | 90.67 | 91.55 | 89.32 | 89.63 | 579,909 | -0.70(-0.77%) |
Sep 29, 2020 | 90.20 | 90.73 | 89.24 | 90.33 | 458,770 | -0.51(-0.56%) |
Sep 28, 2020 | 90.13 | 90.95 | 88.28 | 90.84 | 453,477 | +1.60(+1.79%) |
Sep 25, 2020 | 84.98 | 90.02 | 84.98 | 89.24 | 594,600 | +4.34(+5.11%) |
Sep 24, 2020 | 83.11 | 86.35 | 81.79 | 84.90 | 342,053 | +0.34(+0.40%) |
Sep 23, 2020 | 87.05 | 88.01 | 84.10 | 84.56 | 355,036 | -2.54(-2.92%) |
Sep 22, 2020 | 86.00 | 87.44 | 83.60 | 87.10 | 310,157 | +1.63(+1.91%) |
Sep 21, 2020 | 81.22 | 85.49 | 81.21 | 85.47 | 447,360 | +3.09(+3.75%) |
Sep 18, 2020 | 80.73 | 83.42 | 80.19 | 82.38 | 682,300 | +2.54(+3.18%) |
Sep 17, 2020 | 79.22 | 80.50 | 78.37 | 79.84 | 770,464 | -1.16(-1.43%) |
Sep 16, 2020 | 82.22 | 82.97 | 80.53 | 81.00 | 456,123 | -0.78(-0.95%) |
Sep 15, 2020 | 81.68 | 82.86 | 80.80 | 81.78 | 275,361 | +0.77(+0.95%) |
Sep 14, 2020 | 81.13 | 81.48 | 80.22 | 81.01 | 362,775 | +1.00(+1.25%) |
Sep 11, 2020 | 83.89 | 84.49 | 79.65 | 80.01 | 576,700 | -2.96(-3.57%) |
Sep 10, 2020 | 83.95 | 85.12 | 81.67 | 82.97 | 547,462 | -0.08(-0.10%) |
Sep 09, 2020 | 81.33 | 83.64 | 78.77 | 83.05 | 530,992 | +3.53(+4.44%) |
Sep 08, 2020 | 78.75 | 81.21 | 78.18 | 79.52 | 546,998 | -1.94(-2.38%) |
Sep 04, 2020 | 84.94 | 86.11 | 77.23 | 81.46 | 903,500 | -4.41(-5.14%) |
Sep 03, 2020 | 90.50 | 90.50 | 84.01 | 85.87 | 972,326 | -6.90(-7.44%) |
Sep 02, 2020 | 92.60 | 93.59 | 88.14 | 92.77 | 746,188 | +1.95(+2.15%) |
Sep 01, 2020 | 88.00 | 90.87 | 87.50 | 90.82 | 744,917 | +3.45(+3.95%) |
Aug 31, 2020 | 86.64 | 88.51 | 85.49 | 87.37 | 774,624 | +2.01(+2.35%) |
Aug 28, 2020 | 86.88 | 87.77 | 84.37 | 85.36 | 1,054,000 | +0.53(+0.62%) |
Aug 27, 2020 | 78.88 | 87.45 | 76.08 | 84.83 | 2,955,543 | +6.23(+7.93%) |
Aug 26, 2020 | 75.20 | 79.90 | 75.20 | 78.60 | 523,883 | +3.85(+5.15%) |
Aug 25, 2020 | 74.39 | 75.54 | 73.45 | 74.75 | 275,864 | -0.14(-0.19%) |
Aug 24, 2020 | 76.19 | 76.72 | 74.05 | 74.89 | 274,866 | -0.70(-0.93%) |
Aug 21, 2020 | 77.63 | 77.63 | 75.07 | 75.59 | 324,700 | -2.12(-2.73%) |
Aug 20, 2020 | 76.60 | 78.48 | 76.03 | 77.72 | 420,797 | +0.98(+1.28%) |
Aug 19, 2020 | 76.90 | 77.25 | 74.70 | 76.74 | 336,693 | -0.13(-0.17%) |
Aug 18, 2020 | 75.69 | 77.63 | 75.69 | 76.87 | 560,939 | +1.68(+2.23%) |
Aug 17, 2020 | 73.93 | 75.53 | 73.23 | 75.19 | 595,571 | +2.21(+3.03%) |
Aug 14, 2020 | 75.12 | 75.30 | 72.24 | 72.98 | 312,300 | -1.95(-2.60%) |
Aug 13, 2020 | 74.49 | 76.82 | 73.80 | 74.93 | 499,779 | +0.59(+0.79%) |
Aug 12, 2020 | 72.94 | 74.96 | 72.73 | 74.34 | 613,401 | +1.75(+2.41%) |
Aug 11, 2020 | 74.69 | 74.69 | 71.20 | 72.59 | 1,126,957 | -2.16(-2.88%) |
Aug 10, 2020 | 80.05 | 80.05 | 73.77 | 74.75 | 1,309,228 | -4.52(-5.70%) |
Aug 07, 2020 | 89.00 | 89.81 | 78.51 | 79.26 | 1,565,200 | -12.57(-13.69%) |
Aug 06, 2020 | 93.05 | 93.31 | 90.61 | 91.83 | 490,400 | -0.97(-1.05%) |
Aug 05, 2020 | 91.53 | 94.06 | 90.91 | 92.80 | 368,060 | +1.59(+1.74%) |
Aug 04, 2020 | 90.32 | 91.88 | 89.40 | 91.21 | 280,018 | +0.36(+0.40%) |
Aug 03, 2020 | 89.88 | 91.62 | 88.12 | 90.85 | 319,307 | +1.94(+2.18%) |
Jul 31, 2020 | 89.51 | 89.51 | 86.61 | 88.91 | 325,900 | +0.34(+0.38%) |
Jul 30, 2020 | 86.86 | 89.03 | 86.25 | 88.57 | 173,841 | +1.24(+1.42%) |
Jul 29, 2020 | 86.22 | 88.05 | 85.51 | 87.33 | 199,584 | +2.21(+2.60%) |
Jul 28, 2020 | 86.25 | 87.05 | 84.94 | 85.12 | 233,502 | -1.54(-1.78%) |
Jul 27, 2020 | 85.28 | 87.49 | 84.51 | 86.66 | 303,479 | +1.96(+2.31%) |
Jul 24, 2020 | 85.04 | 85.71 | 82.31 | 84.70 | 322,900 | -1.70(-1.97%) |
Jul 23, 2020 | 86.92 | 89.74 | 85.74 | 86.40 | 406,880 | -0.98(-1.12%) |
Jul 22, 2020 | 87.51 | 89.05 | 86.90 | 87.38 | 332,298 | +0.25(+0.29%) |
Jul 21, 2020 | 89.08 | 90.25 | 86.56 | 87.13 | 300,179 | -1.67(-1.88%) |
Jul 20, 2020 | 85.80 | 88.98 | 85.63 | 88.80 | 315,100 | +3.69(+4.34%) |
Jul 17, 2020 | 83.80 | 85.38 | 83.04 | 85.11 | 258,100 | +1.00(+1.19%) |
Jul 16, 2020 | 84.56 | 84.86 | 82.12 | 84.11 | 465,781 | -1.20(-1.41%) |
Jul 15, 2020 | 84.85 | 86.70 | 83.04 | 85.31 | 330,851 | +1.31(+1.56%) |
Jul 14, 2020 | 82.85 | 84.71 | 80.02 | 84.00 | 501,133 | +0.69(+0.83%) |
Jul 13, 2020 | 88.45 | 88.48 | 83.27 | 83.31 | 528,973 | -4.13(-4.72%) |
Jul 10, 2020 | 87.31 | 87.77 | 85.53 | 87.44 | 314,700 | +0.06(+0.07%) |
Jul 09, 2020 | 87.46 | 88.26 | 85.56 | 87.38 | 399,573 | +0.97(+1.12%) |
Jul 08, 2020 | 85.42 | 86.76 | 85.39 | 86.41 | 330,151 | +1.22(+1.43%) |
Jul 07, 2020 | 87.31 | 88.68 | 85.18 | 85.19 | 581,462 | -2.56(-2.92%) |
Jul 06, 2020 | 89.50 | 90.70 | 87.37 | 87.75 | 349,472 | -0.32(-0.36%) |
Jul 02, 2020 | 87.79 | 88.91 | 86.59 | 88.07 | 382,900 | +0.91(+1.04%) |
Jul 01, 2020 | 83.74 | 87.90 | 82.91 | 87.16 | 575,722 | +4.25(+5.13%) |
Jun 30, 2020 | 83.02 | 83.30 | 82.02 | 82.91 | 436,335 | +0.13(+0.16%) |
Jun 29, 2020 | 82.02 | 83.46 | 79.72 | 82.78 | 505,692 | +1.05(+1.28%) |
Jun 26, 2020 | 84.25 | 84.99 | 81.38 | 81.73 | 1,797,700 | -2.49(-2.96%) |
Jun 25, 2020 | 80.95 | 84.22 | 79.98 | 84.22 | 525,607 | +3.30(+4.08%) |
Jun 24, 2020 | 81.73 | 83.05 | 79.38 | 80.92 | 457,109 | -1.21(-1.47%) |
Jun 23, 2020 | 82.46 | 83.50 | 81.69 | 82.13 | 522,271 | +0.02(+0.02%) |
Jun 22, 2020 | 80.41 | 82.15 | 80.20 | 82.11 | 384,838 | +2.46(+3.09%) |
Jun 19, 2020 | 80.97 | 81.25 | 78.84 | 79.65 | 653,100 | -0.43(-0.54%) |
Jun 18, 2020 | 78.87 | 81.72 | 78.74 | 80.08 | 610,698 | +1.52(+1.93%) |
Jun 17, 2020 | 78.07 | 79.63 | 77.82 | 78.56 | 384,049 | +1.18(+1.52%) |
Jun 16, 2020 | 77.72 | 78.20 | 75.59 | 77.38 | 391,477 | +1.44(+1.90%) |
Jun 15, 2020 | 71.57 | 76.75 | 71.27 | 75.94 | 496,925 | +3.11(+4.27%) |
Jun 12, 2020 | 75.70 | 76.94 | 71.59 | 72.83 | 602,600 | -1.62(-2.18%) |
Jun 11, 2020 | 76.95 | 77.61 | 73.12 | 74.45 | 624,200 | -3.87(-4.94%) |
Jun 10, 2020 | 76.48 | 79.07 | 76.45 | 78.32 | 427,016 | +2.13(+2.80%) |
Jun 09, 2020 | 74.88 | 77.51 | 73.80 | 76.19 | 339,807 | +1.16(+1.55%) |
Jun 08, 2020 | 75.35 | 75.54 | 73.08 | 75.03 | 607,722 | +0.03(+0.04%) |
Jun 05, 2020 | 74.56 | 76.18 | 72.73 | 75.00 | 939,000 | +0.14(+0.19%) |
Jun 04, 2020 | 78.13 | 79.95 | 73.65 | 74.86 | 722,046 | -4.14(-5.24%) |
Jun 03, 2020 | 78.19 | 79.29 | 76.69 | 79.00 | 402,760 | +1.23(+1.58%) |
Jun 02, 2020 | 78.30 | 78.96 | 74.32 | 77.77 | 678,835 | +0.33(+0.43%) |
Jun 01, 2020 | 74.11 | 79.69 | 74.07 | 77.44 | 966,500 | +3.14(+4.23%) |
May 29, 2020 | 71.81 | 74.89 | 71.02 | 74.30 | 969,400 | +2.10(+2.91%) |
May 28, 2020 | 71.31 | 74.52 | 70.35 | 72.20 | 674,172 | +2.30(+3.29%) |
May 27, 2020 | 69.92 | 69.96 | 67.00 | 69.90 | 831,522 | +0.05(+0.07%) |
May 26, 2020 | 70.00 | 71.91 | 68.94 | 69.85 | 379,293 | +0.35(+0.50%) |
May 22, 2020 | 67.85 | 69.97 | 67.51 | 69.50 | 280,500 | +1.85(+2.73%) |
May 21, 2020 | 67.38 | 68.33 | 66.35 | 67.65 | 269,514 | +0.13(+0.19%) |
May 20, 2020 | 67.59 | 68.92 | 66.86 | 67.52 | 392,978 | +0.93(+1.40%) |
May 19, 2020 | 64.23 | 67.25 | 64.23 | 66.59 | 502,680 | +2.18(+3.38%) |
May 18, 2020 | 65.01 | 67.45 | 64.37 | 64.41 | 516,044 | +0.14(+0.22%) |
May 15, 2020 | 61.51 | 64.79 | 61.19 | 64.27 | 601,600 | +3.08(+5.03%) |
May 14, 2020 | 60.92 | 61.49 | 59.91 | 61.19 | 532,222 | -0.27(-0.44%) |
May 13, 2020 | 63.03 | 63.40 | 60.06 | 61.46 | 532,479 | -1.86(-2.94%) |
May 12, 2020 | 65.24 | 65.68 | 63.32 | 63.32 | 505,186 | -1.48(-2.28%) |
May 11, 2020 | 62.78 | 65.35 | 62.00 | 64.80 | 530,390 | +0.83(+1.30%) |
May 08, 2020 | 63.49 | 65.00 | 62.91 | 63.97 | 535,500 | +0.37(+0.58%) |
May 07, 2020 | 62.26 | 64.00 | 61.63 | 63.60 | 596,779 | +2.10(+3.41%) |
May 06, 2020 | 61.50 | 63.58 | 61.15 | 61.50 | 517,921 | +0.45(+0.74%) |
May 05, 2020 | 57.76 | 61.73 | 57.76 | 61.05 | 935,197 | +3.89(+6.81%) |
May 04, 2020 | 60.48 | 60.48 | 56.86 | 57.16 | 644,313 | -2.50(-4.19%) |
May 01, 2020 | 60.18 | 61.48 | 57.28 | 59.66 | 828,200 | -1.08(-1.78%) |
Apr 30, 2020 | 59.08 | 61.57 | 58.87 | 60.74 | 821,741 | +1.24(+2.08%) |
Apr 29, 2020 | 58.40 | 60.30 | 56.86 | 59.50 | 556,604 | +2.15(+3.75%) |
Apr 28, 2020 | 60.87 | 60.87 | 56.99 | 57.35 | 697,723 | -2.70(-4.50%) |
Apr 27, 2020 | 59.47 | 61.26 | 59.04 | 60.05 | 347,786 | +1.37(+2.33%) |
Apr 24, 2020 | 58.68 | 59.35 | 58.01 | 58.68 | 217,100 | -0.04(-0.07%) |
Apr 23, 2020 | 57.34 | 59.93 | 57.34 | 58.72 | 356,611 | +0.90(+1.56%) |
Apr 22, 2020 | 57.25 | 58.57 | 56.30 | 57.82 | 384,858 | +1.88(+3.36%) |
Apr 21, 2020 | 57.42 | 57.77 | 54.00 | 55.94 | 497,372 | -2.50(-4.28%) |
Apr 20, 2020 | 57.84 | 59.32 | 57.84 | 58.44 | 344,229 | -0.21(-0.36%) |
Apr 17, 2020 | 58.76 | 59.18 | 57.28 | 58.65 | 411,200 | +0.76(+1.31%) |
Apr 16, 2020 | 57.73 | 58.72 | 57.15 | 57.89 | 389,207 | +0.78(+1.37%) |
Apr 15, 2020 | 55.48 | 57.43 | 54.66 | 57.11 | 337,325 | +0.52(+0.92%) |
Apr 14, 2020 | 56.61 | 58.13 | 55.46 | 56.59 | 541,728 | +1.73(+3.15%) |
Apr 13, 2020 | 53.63 | 55.26 | 52.41 | 54.86 | 257,543 | +0.44(+0.81%) |
Apr 09, 2020 | 54.27 | 55.77 | 53.28 | 54.42 | 431,000 | +0.89(+1.66%) |
Apr 08, 2020 | 52.68 | 54.35 | 51.34 | 53.53 | 472,759 | +2.02(+3.92%) |
Apr 07, 2020 | 53.80 | 54.56 | 51.29 | 51.51 | 622,177 | -0.49(-0.94%) |
Apr 06, 2020 | 51.34 | 52.83 | 50.52 | 52.00 | 601,300 | +2.50(+5.05%) |
Apr 03, 2020 | 49.55 | 49.78 | 47.58 | 49.50 | 376,600 | -0.30(-0.60%) |
Apr 02, 2020 | 49.35 | 50.00 | 48.00 | 49.80 | 546,857 | -0.14(-0.28%) |