Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 97.01 | 104.28 | 96.00 | 99.42 | 2,478,500 | +0.89(+0.90%) |
Apr 29, 2021 | 106.00 | 106.00 | 96.26 | 98.53 | 5,999,303 | -14.20(-12.60%) |
Apr 28, 2021 | 115.48 | 116.03 | 112.71 | 112.73 | 1,181,590 | -3.91(-3.35%) |
Apr 27, 2021 | 119.76 | 119.82 | 116.36 | 116.64 | 1,265,805 | -2.38(-2.00%) |
Apr 26, 2021 | 113.44 | 119.71 | 113.27 | 119.02 | 1,516,847 | +4.25(+3.70%) |
Apr 23, 2021 | 110.34 | 115.70 | 110.10 | 114.77 | 1,579,400 | +6.05(+5.56%) |
Apr 22, 2021 | 110.97 | 113.89 | 108.66 | 108.72 | 1,325,491 | -0.31(-0.28%) |
Apr 21, 2021 | 102.84 | 109.54 | 101.79 | 109.03 | 1,422,132 | +5.94(+5.76%) |
Apr 20, 2021 | 108.94 | 109.32 | 100.63 | 103.09 | 2,759,791 | -6.60(-6.02%) |
Apr 19, 2021 | 111.21 | 113.22 | 107.96 | 109.69 | 1,753,551 | -2.39(-2.13%) |
Apr 16, 2021 | 113.27 | 114.97 | 111.74 | 112.08 | 1,179,200 | -1.73(-1.52%) |
Apr 15, 2021 | 111.93 | 114.52 | 111.41 | 113.81 | 1,495,065 | +3.11(+2.81%) |
Apr 14, 2021 | 111.45 | 114.55 | 110.19 | 110.70 | 871,594 | -0.24(-0.22%) |
Apr 13, 2021 | 111.73 | 113.10 | 109.36 | 110.94 | 641,977 | -0.43(-0.39%) |
Apr 12, 2021 | 110.30 | 111.52 | 107.90 | 111.37 | 979,881 | +0.35(+0.32%) |
Apr 09, 2021 | 112.68 | 112.98 | 108.28 | 111.02 | 1,291,900 | -3.90(-3.39%) |
Apr 08, 2021 | 117.94 | 118.45 | 114.50 | 114.92 | 1,440,623 | +0.69(+0.60%) |
Apr 07, 2021 | 116.46 | 118.57 | 114.07 | 114.23 | 1,372,665 | -3.34(-2.84%) |
Apr 06, 2021 | 116.42 | 119.14 | 114.40 | 117.57 | 1,668,087 | +1.83(+1.58%) |
Apr 05, 2021 | 118.11 | 118.88 | 113.54 | 115.74 | 1,218,366 | +0.51(+0.44%) |
Apr 01, 2021 | 110.50 | 115.88 | 110.03 | 115.23 | 1,570,800 | +7.10(+6.57%) |
Mar 31, 2021 | 103.85 | 109.74 | 103.84 | 108.13 | 1,507,047 | +5.44(+5.30%) |
Mar 30, 2021 | 99.93 | 103.54 | 97.38 | 102.69 | 1,404,675 | +2.24(+2.23%) |
Mar 29, 2021 | 107.38 | 107.38 | 99.84 | 100.45 | 1,496,902 | -7.05(-6.56%) |
Mar 26, 2021 | 103.48 | 107.75 | 102.39 | 107.50 | 1,002,100 | +4.76(+4.63%) |
Mar 25, 2021 | 98.40 | 103.39 | 97.08 | 102.74 | 1,295,188 | +1.57(+1.55%) |
Mar 24, 2021 | 103.92 | 105.00 | 100.88 | 101.17 | 1,219,636 | -0.59(-0.58%) |
Mar 23, 2021 | 107.93 | 108.73 | 100.68 | 101.76 | 1,590,019 | -6.93(-6.38%) |
Mar 22, 2021 | 110.29 | 110.70 | 107.13 | 108.69 | 1,009,433 | +1.92(+1.80%) |
Mar 19, 2021 | 106.46 | 108.46 | 104.17 | 106.77 | 4,428,500 | +1.35(+1.28%) |
Mar 18, 2021 | 113.15 | 115.99 | 105.10 | 105.42 | 1,870,563 | -10.96(-9.42%) |
Mar 17, 2021 | 111.14 | 117.69 | 109.63 | 116.38 | 1,712,025 | +2.35(+2.06%) |
Mar 16, 2021 | 113.22 | 118.32 | 112.80 | 114.03 | 1,643,759 | +1.86(+1.66%) |
Mar 15, 2021 | 111.09 | 112.33 | 108.93 | 112.17 | 1,051,320 | +2.07(+1.88%) |
Mar 12, 2021 | 107.59 | 110.86 | 105.62 | 110.10 | 1,210,100 | -1.05(-0.94%) |
Mar 11, 2021 | 108.03 | 112.60 | 106.46 | 111.15 | 1,629,444 | +8.36(+8.13%) |
Mar 10, 2021 | 102.63 | 105.65 | 101.15 | 102.79 | 1,759,593 | +1.42(+1.40%) |
Mar 09, 2021 | 99.29 | 104.04 | 98.50 | 101.37 | 2,519,889 | +7.25(+7.70%) |
Mar 08, 2021 | 105.54 | 107.13 | 94.09 | 94.12 | 2,299,414 | -12.37(-11.62%) |
Mar 05, 2021 | 105.99 | 106.90 | 96.00 | 106.49 | 2,235,900 | +4.48(+4.39%) |
Mar 04, 2021 | 108.90 | 110.96 | 99.55 | 102.01 | 2,760,571 | -7.94(-7.22%) |
Mar 03, 2021 | 114.28 | 115.48 | 108.77 | 109.95 | 1,323,337 | -4.16(-3.65%) |
Mar 02, 2021 | 118.87 | 120.50 | 113.79 | 114.11 | 1,027,525 | -4.33(-3.66%) |
Mar 01, 2021 | 117.29 | 118.54 | 113.68 | 118.44 | 1,550,097 | +4.98(+4.39%) |
Feb 26, 2021 | 106.70 | 114.69 | 103.30 | 113.46 | 2,740,100 | +8.25(+7.84%) |
Feb 25, 2021 | 117.00 | 117.81 | 105.12 | 105.21 | 2,501,002 | -13.05(-11.04%) |
Feb 24, 2021 | 115.46 | 119.50 | 110.80 | 118.26 | 1,613,569 | +0.34(+0.29%) |
Feb 23, 2021 | 112.79 | 118.40 | 102.50 | 117.92 | 2,904,860 | +0.82(+0.70%) |
Feb 22, 2021 | 125.53 | 125.86 | 116.24 | 117.10 | 1,752,355 | -8.76(-6.96%) |
Feb 19, 2021 | 119.00 | 126.83 | 118.82 | 125.86 | 1,952,400 | +9.30(+7.98%) |
Feb 18, 2021 | 115.00 | 117.52 | 113.21 | 116.56 | 1,541,326 | -0.07(-0.06%) |
Feb 17, 2021 | 120.55 | 122.19 | 114.62 | 116.63 | 2,207,855 | -2.20(-1.85%) |
Feb 16, 2021 | 124.81 | 125.69 | 118.58 | 118.83 | 2,022,999 | -4.25(-3.45%) |
Feb 12, 2021 | 125.85 | 128.00 | 121.59 | 123.08 | 1,790,200 | -5.20(-4.05%) |
Feb 11, 2021 | 123.50 | 129.90 | 123.05 | 128.28 | 1,402,074 | +4.81(+3.90%) |
Feb 10, 2021 | 123.12 | 125.96 | 120.60 | 123.47 | 1,163,919 | +1.20(+0.98%) |
Feb 09, 2021 | 122.03 | 124.12 | 120.71 | 122.27 | 1,155,645 | -0.75(-0.61%) |
Feb 08, 2021 | 118.96 | 123.30 | 118.28 | 123.02 | 1,387,798 | +5.29(+4.49%) |
Feb 05, 2021 | 118.79 | 119.49 | 115.21 | 117.73 | 774,900 | +0.04(+0.03%) |
Feb 04, 2021 | 112.92 | 117.73 | 110.50 | 117.69 | 1,087,560 | +4.03(+3.55%) |
Feb 03, 2021 | 116.96 | 118.18 | 112.40 | 113.66 | 1,160,727 | -2.64(-2.27%) |
Feb 02, 2021 | 117.16 | 117.60 | 110.07 | 116.30 | 2,590,365 | +2.16(+1.89%) |
Feb 01, 2021 | 103.60 | 114.97 | 103.37 | 114.14 | 3,784,916 | +13.06(+12.92%) |
Jan 29, 2021 | 103.00 | 106.88 | 99.54 | 101.08 | 2,614,600 | -3.66(-3.49%) |
Jan 28, 2021 | 105.50 | 106.15 | 97.02 | 104.74 | 3,162,056 | +2.56(+2.51%) |
Jan 27, 2021 | 103.85 | 105.87 | 98.92 | 102.18 | 2,421,508 | -4.43(-4.16%) |
Jan 26, 2021 | 112.30 | 112.64 | 105.06 | 106.61 | 2,228,108 | -4.51(-4.06%) |
Jan 25, 2021 | 116.23 | 116.23 | 109.10 | 111.12 | 3,570,025 | -3.25(-2.84%) |
Jan 22, 2021 | 113.29 | 115.31 | 112.50 | 114.37 | 1,307,500 | -0.80(-0.69%) |
Jan 21, 2021 | 115.29 | 118.37 | 112.35 | 115.17 | 1,702,866 | +0.67(+0.59%) |
Jan 20, 2021 | 121.95 | 122.50 | 114.32 | 114.50 | 1,983,718 | -5.59(-4.65%) |
Jan 19, 2021 | 119.96 | 121.80 | 115.74 | 120.09 | 1,717,125 | +2.93(+2.50%) |
Jan 15, 2021 | 122.95 | 123.21 | 115.10 | 117.16 | 1,979,600 | -6.37(-5.16%) |
Jan 14, 2021 | 120.00 | 126.56 | 120.00 | 123.53 | 1,395,975 | +3.94(+3.29%) |
Jan 13, 2021 | 122.00 | 123.21 | 118.66 | 119.59 | 1,213,030 | -0.95(-0.79%) |
Jan 12, 2021 | 119.77 | 123.42 | 118.11 | 120.54 | 1,840,498 | +3.17(+2.70%) |
Jan 11, 2021 | 112.00 | 119.88 | 111.47 | 117.37 | 1,960,696 | +3.58(+3.15%) |
Jan 08, 2021 | 117.67 | 118.82 | 111.56 | 113.79 | 2,358,600 | -1.66(-1.44%) |
Jan 07, 2021 | 117.39 | 121.67 | 114.25 | 115.45 | 3,081,744 | +1.64(+1.44%) |
Jan 06, 2021 | 108.25 | 116.17 | 107.57 | 113.81 | 2,229,831 | +6.83(+6.38%) |
Jan 05, 2021 | 105.00 | 111.21 | 105.00 | 106.98 | 2,099,904 | -0.01(-0.01%) |
Jan 04, 2021 | 108.00 | 116.49 | 105.72 | 106.99 | 2,714,422 | +1.09(+1.03%) |
Dec 31, 2020 | 105.90 | 105.90 | 105.90 | 2,294,570 | +1.51(+1.45%) | |
Dec 30, 2020 | 98.24 | 105.74 | 98.24 | 104.39 | 2,294,570 | +7.19(+7.40%) |
Dec 29, 2020 | 101.50 | 101.96 | 96.60 | 97.20 | 1,017,856 | -3.82(-3.78%) |
Dec 28, 2020 | 105.67 | 105.93 | 100.50 | 101.02 | 1,294,093 | -2.08(-2.02%) |
Dec 24, 2020 | 105.09 | 105.23 | 102.71 | 103.10 | 316,000 | -1.73(-1.65%) |
Dec 23, 2020 | 104.21 | 105.97 | 102.55 | 104.83 | 1,189,582 | +1.42(+1.37%) |
Dec 22, 2020 | 100.26 | 103.74 | 99.66 | 103.41 | 1,260,268 | +4.06(+4.09%) |
Dec 21, 2020 | 95.14 | 103.21 | 95.00 | 99.35 | 2,525,848 | +1.63(+1.67%) |
Dec 18, 2020 | 96.66 | 99.36 | 95.61 | 97.72 | 3,692,400 | +1.87(+1.95%) |
Dec 17, 2020 | 91.67 | 96.69 | 90.24 | 95.85 | 2,433,616 | +5.11(+5.63%) |
Dec 16, 2020 | 92.00 | 92.63 | 90.25 | 90.74 | 1,164,203 | -1.09(-1.19%) |
Dec 15, 2020 | 92.72 | 93.99 | 90.33 | 91.83 | 1,182,097 | +0.55(+0.60%) |
Dec 14, 2020 | 93.37 | 95.10 | 90.69 | 91.28 | 1,408,906 | -1.52(-1.64%) |
Dec 11, 2020 | 93.07 | 93.96 | 91.69 | 92.80 | 1,304,700 | -0.83(-0.89%) |
Dec 10, 2020 | 95.41 | 97.87 | 93.42 | 93.63 | 2,327,242 | -2.74(-2.84%) |
Dec 09, 2020 | 97.64 | 104.27 | 94.28 | 96.37 | 4,567,290 | -2.69(-2.72%) |
Dec 08, 2020 | 90.93 | 99.22 | 90.89 | 99.06 | 2,956,428 | +8.29(+9.13%) |
Dec 07, 2020 | 91.24 | 92.40 | 90.25 | 90.77 | 1,458,126 | -2.73(-2.92%) |
Dec 04, 2020 | 91.88 | 93.61 | 90.55 | 93.50 | 891,200 | +1.68(+1.83%) |
Dec 03, 2020 | 90.71 | 92.45 | 89.74 | 91.82 | 1,044,311 | +2.13(+2.37%) |
Dec 02, 2020 | 88.80 | 90.81 | 88.07 | 89.69 | 1,387,090 | -0.01(-0.01%) |
Dec 01, 2020 | 91.75 | 93.17 | 89.49 | 89.70 | 1,802,981 | -0.69(-0.76%) |
Nov 30, 2020 | 92.84 | 93.00 | 88.54 | 90.39 | 1,577,826 | -1.79(-1.94%) |
Nov 27, 2020 | 89.50 | 93.96 | 89.50 | 92.18 | 830,300 | +3.36(+3.78%) |
Nov 25, 2020 | 89.38 | 89.88 | 86.26 | 88.82 | 1,065,700 | -0.93(-1.04%) |
Nov 24, 2020 | 89.80 | 91.04 | 87.47 | 89.75 | 1,843,836 | +0.77(+0.87%) |
Nov 23, 2020 | 82.63 | 89.10 | 81.80 | 88.98 | 3,544,757 | +6.88(+8.38%) |
Nov 20, 2020 | 81.20 | 84.79 | 80.77 | 82.10 | 2,436,500 | +1.10(+1.36%) |
Nov 19, 2020 | 75.06 | 81.01 | 74.18 | 81.00 | 3,343,309 | +8.39(+11.55%) |
Nov 18, 2020 | 72.00 | 73.16 | 70.91 | 72.61 | 833,079 | +1.01(+1.41%) |
Nov 17, 2020 | 70.65 | 71.89 | 69.75 | 71.60 | 722,375 | +0.29(+0.41%) |
Nov 16, 2020 | 71.18 | 71.39 | 69.42 | 71.31 | 850,992 | +1.40(+2.00%) |
Nov 13, 2020 | 70.13 | 71.34 | 68.76 | 69.91 | 1,034,700 | +1.16(+1.69%) |
Nov 12, 2020 | 68.32 | 69.48 | 67.18 | 68.75 | 2,109,246 | +0.43(+0.63%) |
Nov 11, 2020 | 64.50 | 68.37 | 64.12 | 68.32 | 1,094,751 | +4.80(+7.56%) |
Nov 10, 2020 | 65.28 | 66.06 | 62.70 | 63.52 | 1,186,955 | -1.84(-2.82%) |
Nov 09, 2020 | 72.21 | 73.58 | 65.36 | 65.36 | 1,471,497 | -5.55(-7.83%) |
Nov 06, 2020 | 68.75 | 71.28 | 68.38 | 70.91 | 1,122,800 | +2.21(+3.22%) |
Nov 05, 2020 | 65.44 | 68.81 | 65.32 | 68.70 | 927,150 | +4.69(+7.33%) |
Nov 04, 2020 | 64.30 | 65.14 | 62.93 | 64.01 | 1,264,840 | -0.92(-1.42%) |
Nov 03, 2020 | 65.46 | 67.09 | 64.00 | 64.93 | 876,303 | +1.07(+1.68%) |
Nov 02, 2020 | 63.60 | 65.25 | 62.17 | 63.86 | 1,254,370 | +0.26(+0.41%) |
Oct 30, 2020 | 62.56 | 63.90 | 61.08 | 63.60 | 1,684,200 | +0.39(+0.62%) |
Oct 29, 2020 | 64.04 | 65.00 | 60.56 | 63.21 | 2,946,059 | -3.01(-4.55%) |
Oct 28, 2020 | 66.49 | 66.97 | 65.62 | 66.22 | 1,220,792 | -1.78(-2.62%) |
Oct 27, 2020 | 71.34 | 71.38 | 67.92 | 68.00 | 1,217,854 | -3.19(-4.48%) |
Oct 26, 2020 | 71.44 | 72.22 | 70.08 | 71.19 | 676,169 | -1.34(-1.85%) |
Oct 23, 2020 | 72.25 | 73.42 | 71.28 | 72.53 | 654,800 | +0.62(+0.86%) |
Oct 22, 2020 | 72.05 | 73.20 | 71.61 | 71.91 | 610,189 | +0.34(+0.48%) |
Oct 21, 2020 | 72.95 | 73.89 | 71.33 | 71.57 | 674,838 | -1.69(-2.31%) |
Oct 20, 2020 | 74.60 | 74.90 | 72.88 | 73.26 | 901,105 | -0.67(-0.91%) |
Oct 19, 2020 | 73.40 | 77.19 | 73.05 | 73.93 | 2,566,206 | +2.64(+3.70%) |
Oct 16, 2020 | 71.93 | 72.17 | 70.91 | 71.29 | 492,500 | -0.08(-0.11%) |
Oct 15, 2020 | 69.69 | 71.62 | 69.68 | 71.37 | 1,121,685 | -0.01(-0.01%) |
Oct 14, 2020 | 71.79 | 72.90 | 71.08 | 71.38 | 836,870 | -0.11(-0.15%) |
Oct 13, 2020 | 69.11 | 71.68 | 68.88 | 71.49 | 1,222,553 | +2.44(+3.53%) |
Oct 12, 2020 | 69.87 | 70.39 | 68.61 | 69.05 | 500,948 | -0.49(-0.70%) |
Oct 09, 2020 | 70.00 | 70.87 | 69.35 | 69.54 | 891,300 | +0.51(+0.74%) |
Oct 08, 2020 | 68.78 | 69.33 | 68.20 | 69.03 | 719,249 | +1.11(+1.63%) |
Oct 07, 2020 | 67.39 | 68.38 | 66.73 | 67.92 | 1,228,739 | +2.29(+3.49%) |
Oct 06, 2020 | 66.65 | 67.72 | 65.31 | 65.63 | 648,342 | -0.67(-1.01%) |
Oct 05, 2020 | 65.19 | 66.79 | 65.19 | 66.30 | 700,288 | +2.23(+3.48%) |
Oct 02, 2020 | 63.49 | 65.06 | 63.18 | 64.07 | 752,200 | -1.76(-2.67%) |
Oct 01, 2020 | 64.51 | 66.48 | 64.51 | 65.83 | 842,856 | +2.09(+3.28%) |
Sep 30, 2020 | 62.85 | 64.72 | 62.69 | 63.74 | 935,275 | +1.03(+1.64%) |
Sep 29, 2020 | 62.37 | 63.46 | 61.97 | 62.71 | 672,342 | +0.25(+0.40%) |
Sep 28, 2020 | 61.60 | 62.51 | 60.74 | 62.46 | 756,656 | +2.44(+4.07%) |
Sep 25, 2020 | 58.73 | 60.71 | 58.30 | 60.02 | 564,900 | +0.95(+1.61%) |
Sep 24, 2020 | 57.00 | 59.15 | 56.39 | 59.07 | 1,386,642 | +1.33(+2.30%) |
Sep 23, 2020 | 61.37 | 61.50 | 57.55 | 57.74 | 1,145,220 | -3.48(-5.68%) |
Sep 22, 2020 | 59.28 | 61.45 | 58.76 | 61.22 | 1,394,780 | +2.81(+4.81%) |
Sep 21, 2020 | 60.50 | 60.85 | 58.13 | 58.41 | 1,209,615 | -3.96(-6.35%) |
Sep 18, 2020 | 64.42 | 65.46 | 62.01 | 62.37 | 2,032,000 | -1.26(-1.98%) |
Sep 17, 2020 | 63.51 | 65.05 | 62.91 | 63.63 | 1,097,124 | -1.77(-2.71%) |
Sep 16, 2020 | 64.84 | 66.31 | 64.48 | 65.40 | 1,225,993 | +1.04(+1.62%) |
Sep 15, 2020 | 63.43 | 64.72 | 62.62 | 64.36 | 1,199,429 | +1.72(+2.75%) |
Sep 14, 2020 | 60.91 | 63.04 | 60.36 | 62.64 | 969,925 | +2.78(+4.64%) |
Sep 11, 2020 | 59.99 | 60.86 | 59.30 | 59.86 | 573,600 | +0.77(+1.30%) |
Sep 10, 2020 | 60.53 | 61.40 | 59.08 | 59.09 | 792,280 | -0.64(-1.07%) |
Sep 09, 2020 | 59.45 | 59.99 | 58.47 | 59.73 | 977,801 | +1.67(+2.88%) |
Sep 08, 2020 | 58.00 | 60.06 | 57.51 | 58.06 | 994,752 | -2.71(-4.46%) |
Sep 04, 2020 | 61.46 | 61.67 | 57.32 | 60.77 | 1,273,000 | -0.39(-0.64%) |
Sep 03, 2020 | 65.71 | 66.50 | 60.50 | 61.16 | 1,608,108 | -5.51(-8.26%) |
Sep 02, 2020 | 64.68 | 66.84 | 63.80 | 66.67 | 1,734,128 | +2.68(+4.19%) |
Sep 01, 2020 | 63.70 | 65.41 | 62.83 | 63.99 | 716,075 | +0.89(+1.41%) |
Aug 31, 2020 | 63.62 | 63.97 | 62.31 | 63.10 | 647,196 | -0.64(-1.00%) |
Aug 28, 2020 | 62.45 | 63.76 | 62.11 | 63.74 | 834,700 | +1.44(+2.31%) |
Aug 27, 2020 | 63.40 | 63.52 | 61.98 | 62.30 | 745,751 | -0.38(-0.61%) |
Aug 26, 2020 | 62.39 | 62.91 | 61.35 | 62.68 | 795,844 | -0.03(-0.05%) |
Aug 25, 2020 | 62.39 | 63.28 | 62.01 | 62.71 | 999,582 | +0.78(+1.26%) |
Aug 24, 2020 | 60.63 | 62.14 | 60.63 | 61.93 | 1,054,528 | +1.56(+2.58%) |
Aug 21, 2020 | 61.20 | 61.46 | 59.65 | 60.37 | 1,231,800 | -0.89(-1.45%) |
Aug 20, 2020 | 62.83 | 63.35 | 60.28 | 61.26 | 2,219,782 | -2.05(-3.24%) |
Aug 19, 2020 | 65.17 | 66.00 | 62.01 | 63.31 | 3,910,060 | -5.13(-7.50%) |
Aug 18, 2020 | 71.94 | 72.80 | 67.52 | 68.44 | 3,298,715 | -3.94(-5.44%) |
Aug 17, 2020 | 73.00 | 73.49 | 72.25 | 72.38 | 1,363,729 | +0.04(+0.06%) |
Aug 14, 2020 | 72.63 | 73.24 | 72.16 | 72.34 | 678,900 | -0.01(-0.01%) |
Aug 13, 2020 | 72.76 | 73.73 | 72.17 | 72.35 | 1,302,993 | -0.62(-0.85%) |
Aug 12, 2020 | 73.60 | 73.63 | 72.29 | 72.97 | 1,000,417 | -0.32(-0.44%) |
Aug 11, 2020 | 73.70 | 74.72 | 72.94 | 73.29 | 1,127,807 | -0.40(-0.54%) |
Aug 10, 2020 | 73.11 | 74.14 | 72.39 | 73.69 | 966,566 | +1.03(+1.42%) |
Aug 07, 2020 | 72.80 | 73.96 | 71.65 | 72.66 | 721,600 | -0.68(-0.93%) |
Aug 06, 2020 | 73.09 | 73.46 | 72.52 | 73.34 | 809,032 | +0.39(+0.53%) |
Aug 05, 2020 | 72.73 | 73.09 | 71.60 | 72.95 | 613,510 | +0.62(+0.86%) |
Aug 04, 2020 | 70.79 | 72.46 | 70.57 | 72.33 | 796,172 | +2.21(+3.15%) |
Aug 03, 2020 | 69.22 | 70.83 | 69.01 | 70.12 | 826,936 | +1.20(+1.74%) |
Jul 31, 2020 | 69.13 | 70.04 | 67.40 | 68.92 | 1,108,700 | -0.21(-0.30%) |
Jul 30, 2020 | 68.99 | 69.52 | 68.42 | 69.13 | 1,006,629 | -0.70(-1.00%) |
Jul 29, 2020 | 68.46 | 70.22 | 67.10 | 69.83 | 890,951 | +1.61(+2.36%) |
Jul 28, 2020 | 67.81 | 68.38 | 66.71 | 68.22 | 823,817 | +0.28(+0.41%) |
Jul 27, 2020 | 66.94 | 67.98 | 66.33 | 67.94 | 1,123,330 | +1.89(+2.86%) |
Jul 24, 2020 | 65.40 | 66.57 | 64.63 | 66.05 | 593,600 | +0.01(+0.02%) |
Jul 23, 2020 | 67.03 | 67.80 | 65.47 | 66.04 | 1,671,971 | -1.13(-1.68%) |
Jul 22, 2020 | 67.00 | 67.48 | 66.49 | 67.17 | 553,613 | +0.27(+0.40%) |
Jul 21, 2020 | 67.43 | 67.75 | 66.01 | 66.90 | 893,683 | -0.44(-0.65%) |
Jul 20, 2020 | 66.03 | 67.59 | 66.03 | 67.34 | 734,830 | +1.11(+1.68%) |
Jul 17, 2020 | 66.41 | 67.27 | 65.69 | 66.23 | 900,600 | -0.05(-0.08%) |
Jul 16, 2020 | 65.76 | 66.64 | 64.40 | 66.28 | 1,477,291 | +0.03(+0.05%) |
Jul 15, 2020 | 64.64 | 66.46 | 64.30 | 66.25 | 1,545,663 | +1.91(+2.97%) |
Jul 14, 2020 | 59.81 | 64.41 | 59.07 | 64.34 | 1,317,938 | +3.58(+5.89%) |
Jul 13, 2020 | 63.92 | 65.53 | 60.74 | 60.76 | 1,847,778 | -2.25(-3.57%) |
Jul 10, 2020 | 62.98 | 63.63 | 62.13 | 63.01 | 1,020,500 | +0.64(+1.03%) |
Jul 09, 2020 | 60.90 | 62.97 | 59.75 | 62.37 | 918,487 | +1.59(+2.62%) |
Jul 08, 2020 | 59.19 | 60.80 | 58.87 | 60.78 | 600,535 | +1.93(+3.28%) |
Jul 07, 2020 | 60.72 | 61.48 | 58.80 | 58.85 | 830,721 | -2.59(-4.22%) |
Jul 06, 2020 | 60.35 | 62.97 | 60.19 | 61.44 | 1,251,777 | +2.63(+4.47%) |
Jul 02, 2020 | 58.40 | 59.73 | 57.95 | 58.81 | 780,200 | +1.30(+2.26%) |
Jul 01, 2020 | 59.46 | 59.50 | 57.42 | 57.51 | 731,378 | -1.68(-2.84%) |
Jun 30, 2020 | 58.22 | 59.57 | 58.15 | 59.19 | 760,455 | +0.89(+1.53%) |
Jun 29, 2020 | 58.42 | 58.42 | 56.88 | 58.30 | 765,798 | +0.56(+0.97%) |
Jun 26, 2020 | 58.27 | 58.46 | 56.85 | 57.74 | 1,175,500 | -0.66(-1.13%) |
Jun 25, 2020 | 57.85 | 58.63 | 57.17 | 58.40 | 1,646,578 | -0.10(-0.17%) |
Jun 24, 2020 | 59.15 | 59.73 | 58.02 | 58.50 | 905,380 | -1.61(-2.68%) |
Jun 23, 2020 | 60.73 | 61.29 | 59.73 | 60.11 | 923,750 | +0.61(+1.03%) |
Jun 22, 2020 | 60.36 | 60.46 | 59.17 | 59.50 | 885,176 | -1.01(-1.67%) |
Jun 19, 2020 | 60.29 | 61.76 | 60.25 | 60.51 | 1,508,100 | +0.68(+1.14%) |
Jun 18, 2020 | 60.65 | 61.54 | 59.64 | 59.83 | 768,932 | -1.08(-1.77%) |
Jun 17, 2020 | 61.51 | 62.30 | 60.77 | 60.91 | 1,109,046 | +0.10(+0.16%) |
Jun 16, 2020 | 62.59 | 64.16 | 60.39 | 60.81 | 1,288,500 | +0.10(+0.16%) |
Jun 15, 2020 | 59.25 | 61.49 | 59.16 | 60.71 | 1,500,694 | -0.30(-0.49%) |
Jun 12, 2020 | 60.19 | 61.18 | 59.12 | 61.01 | 2,143,900 | +3.13(+5.41%) |
Jun 11, 2020 | 57.27 | 59.00 | 56.95 | 57.88 | 2,247,591 | -2.32(-3.85%) |
Jun 10, 2020 | 60.70 | 61.60 | 59.88 | 60.20 | 2,442,820 | -1.49(-2.42%) |
Jun 09, 2020 | 59.67 | 61.81 | 58.32 | 61.69 | 1,875,403 | +0.89(+1.46%) |
Jun 08, 2020 | 59.18 | 60.99 | 58.78 | 60.80 | 1,233,496 | +1.54(+2.60%) |
Jun 05, 2020 | 58.04 | 60.30 | 57.00 | 59.26 | 2,307,700 | +1.88(+3.28%) |
Jun 04, 2020 | 56.48 | 57.59 | 56.08 | 57.38 | 2,020,682 | +0.58(+1.02%) |
Jun 03, 2020 | 55.10 | 57.70 | 54.64 | 56.80 | 1,610,862 | +2.87(+5.32%) |
Jun 02, 2020 | 53.56 | 54.00 | 52.31 | 53.93 | 1,326,178 | +1.06(+2.00%) |
Jun 01, 2020 | 52.35 | 53.62 | 51.68 | 52.87 | 1,233,054 | +0.18(+0.34%) |
May 29, 2020 | 52.99 | 53.53 | 51.46 | 52.69 | 1,759,300 | -0.28(-0.53%) |
May 28, 2020 | 55.85 | 56.00 | 52.76 | 52.97 | 1,473,513 | -2.98(-5.33%) |
May 27, 2020 | 55.30 | 56.10 | 53.38 | 55.95 | 1,889,983 | +0.78(+1.41%) |
May 26, 2020 | 54.39 | 55.46 | 54.07 | 55.17 | 1,895,723 | +3.44(+6.65%) |
May 22, 2020 | 50.72 | 51.82 | 50.26 | 51.73 | 636,700 | +0.77(+1.51%) |
May 21, 2020 | 53.13 | 53.78 | 50.77 | 50.96 | 1,659,232 | -2.73(-5.08%) |
May 20, 2020 | 52.00 | 54.68 | 51.52 | 53.69 | 3,793,516 | +4.04(+8.14%) |
May 19, 2020 | 49.20 | 50.97 | 48.78 | 49.65 | 2,118,304 | +0.26(+0.53%) |
May 18, 2020 | 44.83 | 49.52 | 44.59 | 49.39 | 2,604,862 | +6.64(+15.53%) |
May 15, 2020 | 41.96 | 43.94 | 41.40 | 42.75 | 1,043,600 | -0.38(-0.88%) |
May 14, 2020 | 42.93 | 43.68 | 41.29 | 43.13 | 1,105,531 | -0.53(-1.21%) |
May 13, 2020 | 44.71 | 44.84 | 43.12 | 43.66 | 1,500,057 | -1.04(-2.33%) |
May 12, 2020 | 45.99 | 46.35 | 44.67 | 44.70 | 1,042,384 | -1.13(-2.47%) |
May 11, 2020 | 45.38 | 46.40 | 45.27 | 45.83 | 1,772,236 | -0.82(-1.76%) |
May 08, 2020 | 44.20 | 46.71 | 43.46 | 46.65 | 1,471,400 | +3.29(+7.59%) |
May 07, 2020 | 41.68 | 43.45 | 41.68 | 43.36 | 1,404,055 | +2.21(+5.37%) |
May 06, 2020 | 41.01 | 41.86 | 40.43 | 41.15 | 754,585 | +0.57(+1.40%) |
May 05, 2020 | 41.35 | 42.50 | 40.31 | 40.58 | 1,086,210 | +0.48(+1.20%) |
May 04, 2020 | 39.64 | 40.12 | 38.65 | 40.10 | 903,189 | +0.31(+0.78%) |