Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 88.63 | 89.74 | 87.48 | 87.97 | 5,212,944 | -2.27(-2.52%) |
Feb 25, 2021 | 91.02 | 98.45 | 88.95 | 90.24 | 11,464,183 | -9.22(-9.27%) |
Feb 24, 2021 | 101.78 | 102.69 | 98.80 | 99.47 | 3,734,629 | -1.79(-1.77%) |
Feb 23, 2021 | 101.56 | 101.59 | 99.18 | 101.25 | 2,507,603 | -1.08(-1.05%) |
Feb 22, 2021 | 102.67 | 103.62 | 101.61 | 102.33 | 1,987,949 | -1.11(-1.08%) |
Feb 19, 2021 | 103.12 | 104.34 | 102.95 | 103.45 | 2,332,022 | +1.09(+1.06%) |
Feb 18, 2021 | 103.35 | 103.84 | 102.06 | 102.36 | 2,156,448 | -1.39(-1.34%) |
Feb 17, 2021 | 105.37 | 107.14 | 103.64 | 103.74 | 2,550,747 | -2.11(-2.00%) |
Feb 16, 2021 | 105.66 | 108.09 | 105.63 | 105.86 | 2,141,280 | +0.21(+0.20%) |
Feb 12, 2021 | 104.07 | 106.19 | 103.89 | 105.65 | 2,119,398 | +0.81(+0.77%) |
Feb 11, 2021 | 104.32 | 106.02 | 103.95 | 104.84 | 1,866,076 | +0.68(+0.66%) |
Feb 10, 2021 | 104.14 | 104.58 | 102.56 | 104.16 | 1,453,757 | +0.31(+0.29%) |
Feb 09, 2021 | 103.30 | 104.65 | 102.34 | 103.85 | 1,743,035 | +0.49(+0.48%) |
Feb 08, 2021 | 100.82 | 103.41 | 100.80 | 103.36 | 1,955,707 | +2.95(+2.94%) |
Feb 05, 2021 | 100.11 | 100.73 | 99.36 | 100.40 | 1,862,629 | +0.60(+0.61%) |
Feb 04, 2021 | 98.75 | 100.61 | 98.20 | 99.80 | 2,762,035 | +3.09(+3.19%) |
Feb 03, 2021 | 95.87 | 97.45 | 95.42 | 96.71 | 1,715,010 | +1.35(+1.42%) |
Feb 02, 2021 | 94.64 | 97.25 | 93.49 | 95.36 | 2,886,447 | +0.96(+1.01%) |
Feb 01, 2021 | 95.95 | 96.43 | 92.63 | 94.41 | 3,080,508 | -0.99(-1.04%) |
Jan 29, 2021 | 97.83 | 98.53 | 95.00 | 95.40 | 2,830,503 | -3.06(-3.11%) |
Jan 28, 2021 | 99.34 | 102.18 | 98.41 | 98.46 | 2,771,267 | -1.10(-1.11%) |
Jan 27, 2021 | 99.30 | 101.89 | 98.91 | 99.56 | 2,788,526 | -0.99(-0.98%) |
Jan 26, 2021 | 100.07 | 101.25 | 99.07 | 100.55 | 2,441,443 | +0.84(+0.84%) |
Jan 25, 2021 | 100.62 | 103.43 | 99.46 | 99.71 | 2,566,170 | -1.04(-1.04%) |
Jan 22, 2021 | 100.05 | 101.12 | 98.51 | 100.75 | 1,847,572 | +0.38(+0.38%) |
Jan 21, 2021 | 99.14 | 101.71 | 98.43 | 100.38 | 2,964,883 | +1.99(+2.02%) |
Jan 20, 2021 | 98.33 | 98.76 | 97.12 | 98.39 | 2,200,372 | +0.53(+0.55%) |
Jan 19, 2021 | 100.82 | 100.82 | 97.45 | 97.85 | 3,000,713 | -2.09(-2.09%) |
Jan 15, 2021 | 99.62 | 101.47 | 97.83 | 99.94 | 3,562,597 | +0.07(+0.07%) |
Jan 14, 2021 | 99.37 | 101.01 | 99.08 | 99.87 | 2,242,566 | +0.61(+0.62%) |
Jan 13, 2021 | 100.31 | 100.88 | 99.18 | 99.26 | 3,406,913 | -1.31(-1.30%) |
Jan 12, 2021 | 96.77 | 101.25 | 96.70 | 100.56 | 5,217,605 | +3.45(+3.55%) |
Jan 11, 2021 | 93.95 | 97.48 | 93.43 | 97.12 | 3,906,447 | +2.81(+2.98%) |
Jan 08, 2021 | 94.68 | 95.95 | 93.07 | 94.30 | 4,037,465 | -0.12(-0.13%) |
Jan 07, 2021 | 93.15 | 95.06 | 92.85 | 94.43 | 4,224,936 | +1.58(+1.70%) |
Jan 06, 2021 | 87.67 | 92.96 | 87.67 | 92.85 | 5,358,316 | +4.30(+4.86%) |
Jan 05, 2021 | 88.22 | 89.14 | 87.78 | 88.54 | 2,730,013 | +0.45(+0.51%) |
Jan 04, 2021 | 87.33 | 88.65 | 86.49 | 88.10 | 4,146,283 | +0.61(+0.70%) |
Dec 31, 2020 | 87.48 | 87.48 | 87.48 | 1,868,059 | -1.39(-1.57%) | |
Dec 30, 2020 | 88.51 | 89.34 | 88.51 | 88.88 | 1,868,059 | +0.54(+0.62%) |
Dec 29, 2020 | 90.33 | 90.77 | 88.05 | 88.33 | 2,509,017 | -1.60(-1.77%) |
Dec 28, 2020 | 90.30 | 90.77 | 88.70 | 89.93 | 2,965,094 | +0.03(+0.03%) |
Dec 24, 2020 | 89.61 | 90.68 | 89.27 | 89.90 | 1,136,923 | +0.18(+0.21%) |
Dec 23, 2020 | 91.55 | 92.30 | 89.69 | 89.72 | 2,639,033 | -1.57(-1.72%) |
Dec 22, 2020 | 90.77 | 92.30 | 90.41 | 91.29 | 4,083,354 | +0.73(+0.80%) |
Dec 21, 2020 | 88.31 | 90.59 | 88.11 | 90.56 | 3,410,779 | +1.18(+1.32%) |
Dec 18, 2020 | 89.46 | 90.05 | 88.99 | 89.38 | 5,604,200 | -0.34(-0.38%) |
Dec 17, 2020 | 91.44 | 91.58 | 89.62 | 89.72 | 3,494,113 | -1.02(-1.12%) |
Dec 16, 2020 | 90.74 | 91.30 | 89.94 | 90.73 | 3,577,116 | +0.45(+0.50%) |
Dec 15, 2020 | 89.07 | 90.30 | 88.72 | 90.29 | 3,774,179 | +1.50(+1.69%) |
Dec 14, 2020 | 88.56 | 89.24 | 87.36 | 88.79 | 4,477,109 | +1.08(+1.23%) |
Dec 11, 2020 | 89.63 | 89.83 | 87.37 | 87.71 | 4,638,644 | -2.12(-2.36%) |
Dec 10, 2020 | 88.71 | 90.16 | 86.84 | 89.83 | 5,043,535 | -1.51(-1.65%) |
Dec 09, 2020 | 89.86 | 91.68 | 89.45 | 91.34 | 5,483,292 | +1.54(+1.72%) |
Dec 08, 2020 | 89.11 | 90.25 | 88.95 | 89.79 | 3,410,166 | +0.23(+0.25%) |
Dec 07, 2020 | 91.69 | 91.94 | 88.45 | 89.57 | 6,309,047 | -2.48(-2.69%) |
Dec 04, 2020 | 92.91 | 92.96 | 91.42 | 92.04 | 4,195,001 | -0.85(-0.91%) |
Dec 03, 2020 | 93.24 | 93.67 | 92.17 | 92.89 | 5,233,993 | -0.81(-0.87%) |
Dec 02, 2020 | 94.19 | 95.44 | 93.46 | 93.70 | 3,886,488 | -1.21(-1.28%) |
Dec 01, 2020 | 94.84 | 95.46 | 93.42 | 94.91 | 6,114,088 | +0.05(+0.06%) |
Nov 30, 2020 | 98.24 | 98.24 | 94.66 | 94.86 | 7,431,891 | -3.34(-3.40%) |
Nov 27, 2020 | 100.27 | 100.34 | 97.72 | 98.20 | 3,718,783 | -1.11(-1.12%) |
Nov 25, 2020 | 99.45 | 101.52 | 98.59 | 99.31 | 6,311,713 | +0.31(+0.32%) |
Nov 24, 2020 | 100.95 | 102.05 | 98.70 | 98.99 | 13,367,838 | -7.41(-6.96%) |
Nov 23, 2020 | 104.81 | 108.38 | 104.54 | 106.40 | 5,064,103 | +2.53(+2.43%) |
Nov 20, 2020 | 104.52 | 105.27 | 103.73 | 103.88 | 2,140,798 | +0.27(+0.26%) |
Nov 19, 2020 | 103.25 | 105.06 | 102.68 | 103.60 | 1,979,679 | +0.92(+0.90%) |
Nov 18, 2020 | 103.84 | 104.76 | 102.65 | 102.68 | 3,398,140 | -1.09(-1.05%) |
Nov 17, 2020 | 102.98 | 105.38 | 102.32 | 103.77 | 3,143,213 | +0.32(+0.31%) |
Nov 16, 2020 | 100.27 | 103.62 | 99.06 | 103.45 | 3,792,510 | +3.79(+3.81%) |
Nov 13, 2020 | 99.95 | 101.00 | 98.96 | 99.65 | 2,101,228 | +0.26(+0.26%) |
Nov 12, 2020 | 99.79 | 100.70 | 97.95 | 99.39 | 2,613,922 | -0.49(-0.49%) |
Nov 11, 2020 | 99.25 | 100.10 | 97.74 | 99.88 | 2,360,024 | +1.68(+1.71%) |
Nov 10, 2020 | 97.30 | 99.14 | 96.77 | 98.20 | 4,480,268 | +1.42(+1.47%) |
Nov 09, 2020 | 105.93 | 107.42 | 96.71 | 96.78 | 5,609,346 | -10.51(-9.80%) |
Nov 06, 2020 | 107.24 | 107.89 | 106.03 | 107.29 | 1,915,420 | +0.00(+0.00%) |
Nov 05, 2020 | 106.54 | 108.89 | 106.15 | 107.29 | 2,855,378 | +2.79(+2.67%) |
Nov 04, 2020 | 104.35 | 105.84 | 103.37 | 104.50 | 2,197,532 | +0.91(+0.87%) |
Nov 03, 2020 | 102.01 | 104.39 | 101.28 | 103.60 | 2,070,785 | +2.70(+2.68%) |
Nov 02, 2020 | 98.50 | 100.95 | 98.31 | 100.89 | 3,255,939 | +3.64(+3.74%) |
Oct 30, 2020 | 97.27 | 98.22 | 95.56 | 97.26 | 2,175,895 | -0.64(-0.65%) |
Oct 29, 2020 | 97.89 | 99.35 | 97.21 | 97.89 | 2,416,563 | +1.02(+1.05%) |
Oct 28, 2020 | 97.21 | 99.65 | 96.21 | 96.87 | 2,596,708 | -2.15(-2.17%) |
Oct 27, 2020 | 100.27 | 101.24 | 98.78 | 99.03 | 2,457,433 | -0.68(-0.68%) |
Oct 26, 2020 | 102.13 | 102.17 | 98.42 | 99.71 | 1,579,276 | -3.36(-3.26%) |
Oct 23, 2020 | 100.70 | 103.10 | 100.45 | 103.06 | 2,131,622 | +0.65(+0.64%) |
Oct 22, 2020 | 103.73 | 104.29 | 100.94 | 102.41 | 2,268,348 | -1.07(-1.04%) |
Oct 21, 2020 | 105.89 | 106.18 | 103.36 | 103.48 | 2,032,617 | -1.92(-1.82%) |
Oct 20, 2020 | 105.75 | 107.82 | 105.31 | 105.40 | 1,979,370 | +0.05(+0.05%) |
Oct 19, 2020 | 104.73 | 107.43 | 104.37 | 105.35 | 2,591,795 | +1.29(+1.24%) |
Oct 16, 2020 | 105.40 | 105.58 | 104.02 | 104.06 | 2,128,067 | -1.05(-1.00%) |
Oct 15, 2020 | 102.38 | 105.27 | 101.92 | 105.11 | 1,862,899 | +1.85(+1.79%) |
Oct 14, 2020 | 103.69 | 104.54 | 102.35 | 103.26 | 1,881,964 | +0.20(+0.19%) |
Oct 13, 2020 | 102.98 | 103.88 | 102.19 | 103.06 | 1,412,441 | -0.11(-0.10%) |
Oct 12, 2020 | 102.77 | 103.49 | 101.89 | 103.17 | 1,529,734 | +1.52(+1.49%) |
Oct 09, 2020 | 100.59 | 103.10 | 100.36 | 101.65 | 3,239,011 | +1.46(+1.45%) |
Oct 08, 2020 | 100.38 | 100.83 | 99.31 | 100.19 | 1,747,224 | +0.37(+0.38%) |
Oct 07, 2020 | 99.39 | 100.65 | 99.18 | 99.82 | 1,780,615 | +1.78(+1.81%) |
Oct 06, 2020 | 101.12 | 101.51 | 97.87 | 98.04 | 2,747,011 | -3.16(-3.12%) |
Oct 05, 2020 | 98.15 | 101.78 | 98.15 | 101.20 | 2,301,080 | +3.18(+3.25%) |
Oct 02, 2020 | 97.23 | 98.92 | 96.79 | 98.02 | 2,214,203 | -1.46(-1.46%) |
Oct 01, 2020 | 98.25 | 100.02 | 97.53 | 99.47 | 4,164,176 | +2.44(+2.52%) |
Sep 30, 2020 | 95.47 | 98.01 | 95.47 | 97.03 | 2,508,442 | +1.05(+1.10%) |
Sep 29, 2020 | 95.85 | 96.97 | 94.89 | 95.98 | 2,728,057 | +1.43(+1.51%) |
Sep 28, 2020 | 93.51 | 94.66 | 92.98 | 94.55 | 1,728,629 | +2.15(+2.33%) |
Sep 25, 2020 | 91.63 | 92.98 | 90.89 | 92.39 | 2,198,834 | +1.05(+1.15%) |
Sep 24, 2020 | 92.52 | 93.17 | 90.77 | 91.35 | 2,897,969 | -1.50(-1.62%) |
Sep 23, 2020 | 94.22 | 95.71 | 92.76 | 92.85 | 2,202,567 | -0.99(-1.06%) |
Sep 22, 2020 | 92.78 | 94.38 | 92.33 | 93.84 | 1,925,199 | +1.45(+1.57%) |
Sep 21, 2020 | 90.71 | 92.39 | 90.23 | 92.39 | 2,444,165 | +0.34(+0.37%) |
Sep 18, 2020 | 91.91 | 93.62 | 91.23 | 92.05 | 2,595,223 | -0.04(-0.05%) |
Sep 17, 2020 | 92.42 | 93.31 | 91.16 | 92.10 | 1,983,098 | -1.26(-1.35%) |
Sep 16, 2020 | 95.03 | 95.15 | 93.12 | 93.36 | 1,981,863 | -0.77(-0.82%) |
Sep 15, 2020 | 94.63 | 95.37 | 93.66 | 94.13 | 1,778,861 | +0.23(+0.24%) |
Sep 14, 2020 | 94.47 | 95.15 | 93.02 | 93.90 | 2,951,405 | +0.99(+1.07%) |
Sep 11, 2020 | 94.17 | 94.61 | 92.09 | 92.91 | 1,560,767 | -0.23(-0.25%) |
Sep 10, 2020 | 94.64 | 95.41 | 92.90 | 93.14 | 2,510,499 | -1.28(-1.35%) |
Sep 09, 2020 | 92.19 | 94.78 | 91.23 | 94.42 | 2,588,729 | +3.11(+3.41%) |
Sep 08, 2020 | 90.47 | 92.66 | 89.19 | 91.30 | 3,356,711 | -0.91(-0.99%) |
Sep 04, 2020 | 94.97 | 95.79 | 90.49 | 92.21 | 2,932,577 | -2.07(-2.20%) |
Sep 03, 2020 | 98.88 | 98.88 | 93.55 | 94.29 | 2,826,423 | -4.61(-4.67%) |
Sep 02, 2020 | 98.83 | 99.06 | 96.87 | 98.90 | 2,891,665 | +0.45(+0.46%) |
Sep 01, 2020 | 96.27 | 99.26 | 96.05 | 98.45 | 2,726,331 | +2.25(+2.34%) |
Aug 31, 2020 | 96.71 | 97.30 | 95.28 | 96.20 | 2,892,560 | -0.28(-0.29%) |
Aug 28, 2020 | 96.87 | 96.89 | 95.51 | 96.48 | 2,728,287 | +0.01(+0.01%) |
Aug 27, 2020 | 97.63 | 97.63 | 95.61 | 96.47 | 3,182,300 | -0.95(-0.97%) |
Aug 26, 2020 | 98.37 | 99.05 | 96.78 | 97.42 | 4,752,386 | -0.29(-0.29%) |
Aug 25, 2020 | 98.45 | 98.76 | 94.20 | 97.70 | 12,058,631 | -4.10(-4.03%) |
Aug 24, 2020 | 102.61 | 103.64 | 99.58 | 101.81 | 6,252,005 | +2.92(+2.96%) |
Aug 21, 2020 | 97.15 | 99.27 | 97.10 | 98.88 | 4,394,082 | +2.00(+2.06%) |
Aug 20, 2020 | 96.64 | 97.21 | 95.80 | 96.89 | 2,431,234 | -0.23(-0.23%) |
Aug 19, 2020 | 95.99 | 98.60 | 95.99 | 97.11 | 3,522,598 | +1.25(+1.30%) |
Aug 18, 2020 | 97.05 | 97.28 | 95.69 | 95.86 | 2,554,689 | -0.23(-0.24%) |
Aug 17, 2020 | 96.27 | 96.62 | 95.31 | 96.10 | 2,606,476 | +1.13(+1.19%) |
Aug 14, 2020 | 93.97 | 95.69 | 93.68 | 94.97 | 2,942,607 | +1.38(+1.47%) |
Aug 13, 2020 | 91.58 | 94.06 | 91.51 | 93.59 | 2,629,544 | +2.53(+2.78%) |
Aug 12, 2020 | 90.69 | 91.54 | 90.30 | 91.06 | 1,403,407 | +0.75(+0.83%) |
Aug 11, 2020 | 91.08 | 91.59 | 89.97 | 90.31 | 1,717,044 | -0.09(-0.10%) |
Aug 10, 2020 | 90.00 | 91.45 | 89.25 | 90.40 | 2,284,659 | +1.14(+1.28%) |
Aug 07, 2020 | 89.24 | 89.97 | 88.40 | 89.25 | 2,053,853 | +0.13(+0.15%) |
Aug 06, 2020 | 88.38 | 89.16 | 87.28 | 89.12 | 2,858,478 | +0.73(+0.82%) |
Aug 05, 2020 | 87.97 | 88.51 | 86.68 | 88.40 | 2,155,430 | +1.21(+1.39%) |
Aug 04, 2020 | 87.25 | 88.11 | 86.61 | 87.18 | 1,461,494 | -0.33(-0.38%) |
Aug 03, 2020 | 86.80 | 88.47 | 86.52 | 87.51 | 1,841,020 | +1.13(+1.31%) |
Jul 31, 2020 | 86.96 | 87.14 | 85.26 | 86.38 | 2,176,174 | -0.38(-0.44%) |
Jul 30, 2020 | 84.26 | 87.33 | 83.96 | 86.77 | 2,573,177 | +1.67(+1.97%) |
Jul 29, 2020 | 84.67 | 85.77 | 84.36 | 85.09 | 1,608,938 | +0.79(+0.94%) |
Jul 28, 2020 | 84.87 | 85.69 | 84.19 | 84.30 | 1,700,528 | -0.63(-0.75%) |
Jul 27, 2020 | 84.02 | 85.27 | 83.56 | 84.94 | 2,628,848 | +0.81(+0.96%) |
Jul 24, 2020 | 83.11 | 84.78 | 82.88 | 84.13 | 2,460,473 | +0.79(+0.95%) |
Jul 23, 2020 | 84.24 | 85.46 | 83.25 | 83.34 | 3,299,150 | -1.11(-1.31%) |
Jul 22, 2020 | 82.81 | 86.24 | 82.69 | 84.45 | 9,217,240 | +6.14(+7.84%) |
Jul 21, 2020 | 76.86 | 79.05 | 76.86 | 78.31 | 2,505,988 | +1.65(+2.15%) |
Jul 20, 2020 | 76.06 | 77.18 | 75.01 | 76.66 | 2,537,413 | +0.36(+0.48%) |
Jul 17, 2020 | 77.05 | 77.05 | 75.84 | 76.30 | 1,487,559 | -0.34(-0.44%) |
Jul 16, 2020 | 76.53 | 77.81 | 76.20 | 76.63 | 1,688,869 | -0.06(-0.08%) |
Jul 15, 2020 | 77.15 | 77.18 | 75.49 | 76.69 | 2,317,452 | +1.33(+1.76%) |
Jul 14, 2020 | 74.25 | 75.53 | 73.23 | 75.37 | 2,155,213 | +1.12(+1.51%) |
Jul 13, 2020 | 74.34 | 76.62 | 74.08 | 74.25 | 2,159,987 | +0.61(+0.82%) |
Jul 10, 2020 | 73.76 | 74.35 | 73.28 | 73.64 | 1,946,405 | -0.04(-0.06%) |
Jul 09, 2020 | 75.59 | 75.59 | 72.92 | 73.69 | 2,345,197 | -1.93(-2.56%) |
Jul 08, 2020 | 74.22 | 75.65 | 74.14 | 75.62 | 2,373,084 | +1.38(+1.86%) |
Jul 07, 2020 | 75.44 | 75.92 | 74.07 | 74.24 | 2,594,542 | -1.83(-2.41%) |
Jul 06, 2020 | 77.20 | 77.83 | 75.52 | 76.07 | 2,363,447 | +0.22(+0.29%) |
Jul 02, 2020 | 77.15 | 77.42 | 75.67 | 75.85 | 2,870,437 | +0.09(+0.11%) |
Jul 01, 2020 | 75.83 | 76.43 | 74.89 | 75.77 | 2,627,549 | +0.07(+0.09%) |
Jun 30, 2020 | 74.60 | 76.52 | 74.27 | 75.70 | 3,601,586 | +0.82(+1.09%) |
Jun 29, 2020 | 74.24 | 75.27 | 73.54 | 74.88 | 3,414,717 | +1.33(+1.80%) |
Jun 26, 2020 | 73.61 | 75.49 | 73.45 | 73.56 | 6,200,412 | +0.08(+0.11%) |
Jun 25, 2020 | 72.30 | 73.60 | 71.85 | 73.48 | 2,487,141 | +0.77(+1.06%) |
Jun 24, 2020 | 73.56 | 75.12 | 72.33 | 72.70 | 4,618,046 | -1.75(-2.35%) |
Jun 23, 2020 | 74.49 | 75.12 | 73.36 | 74.46 | 3,068,790 | +0.92(+1.25%) |
Jun 22, 2020 | 70.07 | 73.71 | 69.71 | 73.54 | 3,585,974 | +3.11(+4.41%) |
Jun 19, 2020 | 72.72 | 72.74 | 69.85 | 70.43 | 5,693,837 | -0.95(-1.34%) |
Jun 18, 2020 | 71.53 | 72.73 | 70.65 | 71.39 | 2,635,145 | -0.82(-1.13%) |
Jun 17, 2020 | 72.40 | 73.15 | 71.27 | 72.20 | 2,623,222 | -0.20(-0.28%) |
Jun 16, 2020 | 71.61 | 72.97 | 69.76 | 72.40 | 4,369,612 | +3.00(+4.32%) |
Jun 15, 2020 | 65.51 | 70.24 | 65.25 | 69.40 | 2,802,536 | +1.95(+2.89%) |
Jun 12, 2020 | 68.87 | 69.11 | 65.64 | 67.45 | 2,926,006 | +0.44(+0.66%) |
Jun 11, 2020 | 68.91 | 68.91 | 66.42 | 67.01 | 2,978,216 | -3.86(-5.45%) |
Jun 10, 2020 | 71.28 | 71.40 | 69.43 | 70.87 | 3,299,754 | +0.55(+0.78%) |
Jun 09, 2020 | 70.88 | 71.10 | 69.72 | 70.32 | 2,381,181 | -1.77(-2.46%) |
Jun 08, 2020 | 72.20 | 73.11 | 71.50 | 72.09 | 2,257,031 | +0.99(+1.39%) |
Jun 05, 2020 | 71.35 | 72.03 | 70.56 | 71.10 | 3,373,343 | +2.25(+3.27%) |
Jun 04, 2020 | 70.35 | 70.91 | 68.21 | 68.86 | 2,978,502 | -1.98(-2.80%) |
Jun 03, 2020 | 70.30 | 71.03 | 69.80 | 70.84 | 2,669,168 | +1.46(+2.10%) |
Jun 02, 2020 | 66.74 | 69.40 | 66.67 | 69.38 | 3,224,108 | +2.61(+3.91%) |
Jun 01, 2020 | 66.36 | 67.19 | 65.54 | 66.77 | 2,611,942 | -0.51(-0.76%) |
May 29, 2020 | 65.74 | 67.81 | 65.07 | 67.28 | 4,898,968 | +1.43(+2.17%) |
May 28, 2020 | 69.09 | 69.09 | 65.64 | 65.85 | 3,659,485 | -2.28(-3.35%) |
May 27, 2020 | 70.08 | 70.08 | 67.49 | 68.13 | 3,359,405 | -0.34(-0.49%) |
May 26, 2020 | 68.72 | 69.92 | 68.32 | 68.47 | 3,427,839 | +2.20(+3.32%) |
May 22, 2020 | 68.05 | 68.05 | 65.32 | 66.27 | 5,440,782 | -0.91(-1.36%) |
May 21, 2020 | 68.49 | 70.57 | 66.24 | 67.18 | 7,393,318 | -3.07(-4.37%) |
May 20, 2020 | 73.86 | 73.95 | 69.57 | 70.25 | 4,826,283 | -1.67(-2.32%) |
May 19, 2020 | 74.33 | 74.58 | 71.81 | 71.92 | 3,700,043 | -3.17(-4.22%) |
May 18, 2020 | 70.97 | 75.55 | 70.92 | 75.09 | 5,746,975 | +7.37(+10.88%) |
May 15, 2020 | 65.59 | 68.77 | 65.35 | 67.73 | 5,962,401 | +1.22(+1.84%) |
May 14, 2020 | 63.99 | 66.96 | 63.40 | 66.50 | 2,906,939 | +1.86(+2.88%) |
May 13, 2020 | 65.80 | 66.68 | 63.91 | 64.64 | 2,051,470 | -1.74(-2.62%) |
May 12, 2020 | 67.98 | 68.57 | 66.31 | 66.38 | 1,772,534 | -0.84(-1.24%) |
May 11, 2020 | 67.01 | 68.33 | 66.38 | 67.22 | 1,934,525 | -0.53(-0.78%) |
May 08, 2020 | 66.12 | 67.95 | 66.11 | 67.74 | 1,671,408 | +2.05(+3.12%) |
May 07, 2020 | 64.91 | 66.42 | 64.79 | 65.69 | 2,010,536 | +1.95(+3.05%) |
May 06, 2020 | 64.82 | 65.66 | 63.53 | 63.75 | 2,222,276 | -0.65(-1.02%) |
May 05, 2020 | 65.63 | 66.37 | 64.31 | 64.40 | 2,346,827 | +0.34(+0.52%) |
May 04, 2020 | 61.26 | 64.25 | 60.92 | 64.06 | 3,035,335 | +1.81(+2.91%) |
May 01, 2020 | 64.48 | 65.15 | 61.89 | 62.26 | 2,910,223 | -3.85(-5.83%) |
Apr 30, 2020 | 68.01 | 68.05 | 65.31 | 66.11 | 4,524,101 | -2.86(-4.15%) |
Apr 29, 2020 | 68.26 | 69.69 | 67.88 | 68.97 | 3,103,168 | +2.12(+3.17%) |
Apr 28, 2020 | 66.30 | 68.22 | 66.08 | 66.85 | 3,575,897 | +2.60(+4.05%) |
Apr 27, 2020 | 62.23 | 64.77 | 62.21 | 64.25 | 2,825,791 | +2.32(+3.74%) |
Apr 24, 2020 | 60.64 | 62.29 | 60.08 | 61.93 | 1,845,165 | +2.35(+3.95%) |
Apr 23, 2020 | 59.22 | 60.81 | 58.66 | 59.58 | 1,948,941 | +0.15(+0.25%) |
Apr 22, 2020 | 59.79 | 60.22 | 58.52 | 59.43 | 1,457,198 | +1.02(+1.74%) |
Apr 21, 2020 | 58.63 | 59.50 | 57.77 | 58.41 | 2,220,914 | -1.71(-2.85%) |
Apr 20, 2020 | 59.76 | 61.70 | 59.15 | 60.13 | 2,658,051 | -0.53(-0.87%) |
Apr 17, 2020 | 58.03 | 61.16 | 57.94 | 60.65 | 3,971,916 | +4.67(+8.34%) |
Apr 16, 2020 | 55.64 | 56.63 | 54.79 | 55.98 | 1,969,857 | +0.19(+0.34%) |
Apr 15, 2020 | 57.48 | 58.52 | 55.40 | 55.79 | 3,249,878 | -4.39(-7.29%) |
Apr 14, 2020 | 59.87 | 60.31 | 58.61 | 60.18 | 3,159,844 | +1.30(+2.21%) |
Apr 13, 2020 | 56.52 | 59.21 | 55.76 | 58.88 | 3,603,800 | +2.02(+3.56%) |
Apr 09, 2020 | 56.81 | 58.66 | 55.79 | 56.85 | 3,167,667 | +1.33(+2.39%) |
Apr 08, 2020 | 54.39 | 56.29 | 53.88 | 55.53 | 3,886,855 | +2.33(+4.37%) |
Apr 07, 2020 | 55.74 | 56.27 | 53.08 | 53.20 | 3,045,257 | +1.38(+2.66%) |
Apr 06, 2020 | 49.07 | 52.29 | 48.16 | 51.82 | 3,057,542 | +5.75(+12.47%) |
Apr 03, 2020 | 45.10 | 46.68 | 44.64 | 46.08 | 2,774,422 | +0.62(+1.36%) |
Apr 02, 2020 | 45.77 | 47.44 | 44.55 | 45.46 | 4,010,257 | -0.98(-2.12%) |
Apr 01, 2020 | 47.13 | 48.45 | 45.68 | 46.44 | 4,202,647 | -2.67(-5.44%) |
Mar 31, 2020 | 51.46 | 52.32 | 48.59 | 49.11 | 5,576,611 | -2.37(-4.60%) |
Mar 30, 2020 | 53.23 | 53.61 | 50.32 | 51.48 | 5,320,474 | -2.34(-4.35%) |
Mar 27, 2020 | 52.12 | 55.81 | 51.39 | 53.82 | 3,005,285 | -0.35(-0.65%) |
Mar 26, 2020 | 53.20 | 55.45 | 52.13 | 54.17 | 2,980,164 | +2.00(+3.83%) |
Mar 25, 2020 | 51.49 | 55.98 | 48.70 | 52.18 | 4,301,924 | +1.17(+2.30%) |
Mar 24, 2020 | 46.66 | 52.43 | 45.89 | 51.00 | 4,537,667 | +7.33(+16.79%) |
Mar 23, 2020 | 43.49 | 45.66 | 42.22 | 43.67 | 5,517,253 | -0.83(-1.86%) |
Mar 20, 2020 | 47.91 | 49.97 | 44.45 | 44.50 | 4,470,785 | -2.67(-5.66%) |
Mar 19, 2020 | 45.24 | 51.01 | 41.44 | 47.17 | 4,859,543 | +0.65(+1.39%) |
Mar 18, 2020 | 47.56 | 49.93 | 42.99 | 46.52 | 5,880,292 | -4.97(-9.65%) |
Mar 17, 2020 | 49.79 | 52.27 | 47.23 | 51.49 | 8,230,781 | +2.58(+5.27%) |
Mar 16, 2020 | 46.10 | 48.99 | 41.84 | 48.92 | 6,262,151 | -3.21(-6.16%) |
Mar 13, 2020 | 50.37 | 52.49 | 46.43 | 52.13 | 4,931,279 | +4.83(+10.22%) |
Mar 12, 2020 | 51.21 | 51.43 | 47.12 | 47.29 | 4,622,619 | -8.51(-15.25%) |
Mar 11, 2020 | 57.91 | 58.09 | 54.50 | 55.81 | 4,278,571 | -4.06(-6.77%) |
Mar 10, 2020 | 59.24 | 60.28 | 56.70 | 59.86 | 3,241,905 | +2.77(+4.86%) |
Mar 09, 2020 | 57.83 | 59.53 | 56.40 | 57.09 | 4,637,738 | -5.93(-9.41%) |
Mar 06, 2020 | 64.33 | 65.47 | 61.52 | 63.02 | 3,570,017 | -3.46(-5.20%) |
Mar 05, 2020 | 66.44 | 67.76 | 65.74 | 66.48 | 3,246,380 | -2.17(-3.16%) |
Mar 04, 2020 | 67.01 | 68.71 | 65.81 | 68.65 | 3,643,328 | +3.30(+5.04%) |
Mar 03, 2020 | 67.61 | 69.52 | 64.73 | 65.35 | 3,199,539 | -2.61(-3.84%) |