Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 80.92 | 83.37 | 80.68 | 82.18 | 2,826,532 | +1.64(+2.04%) |
Feb 25, 2021 | 79.95 | 82.48 | 78.22 | 80.54 | 2,144,806 | +0.82(+1.02%) |
Feb 24, 2021 | 79.90 | 80.97 | 79.24 | 79.73 | 1,014,617 | -0.41(-0.51%) |
Feb 23, 2021 | 80.42 | 80.89 | 79.41 | 80.14 | 969,618 | -0.33(-0.41%) |
Feb 22, 2021 | 78.62 | 80.66 | 78.37 | 80.47 | 921,793 | +1.54(+1.96%) |
Feb 19, 2021 | 80.88 | 81.07 | 78.89 | 78.93 | 804,013 | -1.25(-1.56%) |
Feb 18, 2021 | 78.97 | 80.58 | 78.97 | 80.18 | 580,479 | +0.48(+0.61%) |
Feb 17, 2021 | 78.73 | 79.98 | 78.19 | 79.70 | 856,028 | +1.27(+1.62%) |
Feb 16, 2021 | 80.48 | 81.21 | 78.38 | 78.43 | 1,019,902 | -1.80(-2.24%) |
Feb 12, 2021 | 79.41 | 80.27 | 79.15 | 80.23 | 817,924 | +0.73(+0.92%) |
Feb 11, 2021 | 80.77 | 81.22 | 79.07 | 79.50 | 1,218,629 | -1.44(-1.78%) |
Feb 10, 2021 | 79.66 | 81.99 | 78.71 | 80.94 | 1,650,601 | +1.36(+1.71%) |
Feb 09, 2021 | 81.51 | 81.82 | 79.45 | 79.58 | 1,544,731 | -2.11(-2.59%) |
Feb 08, 2021 | 87.36 | 87.42 | 81.04 | 81.69 | 2,998,302 | -3.62(-4.25%) |
Feb 05, 2021 | 85.40 | 86.35 | 84.22 | 85.31 | 1,418,853 | +0.36(+0.42%) |
Feb 04, 2021 | 84.58 | 85.81 | 84.19 | 84.95 | 722,854 | +0.32(+0.38%) |
Feb 03, 2021 | 83.90 | 85.01 | 82.99 | 84.63 | 735,674 | +0.89(+1.06%) |
Feb 02, 2021 | 83.28 | 84.61 | 82.48 | 83.74 | 863,209 | +0.99(+1.20%) |
Feb 01, 2021 | 82.22 | 82.91 | 81.34 | 82.75 | 477,558 | +1.07(+1.31%) |
Jan 29, 2021 | 82.10 | 82.99 | 80.98 | 81.68 | 834,578 | -1.15(-1.39%) |
Jan 28, 2021 | 81.73 | 83.25 | 81.28 | 82.83 | 1,217,418 | +1.61(+1.98%) |
Jan 27, 2021 | 82.05 | 83.00 | 79.45 | 81.22 | 1,335,386 | -1.65(-2.00%) |
Jan 26, 2021 | 84.32 | 84.32 | 81.03 | 82.87 | 1,242,138 | -0.56(-0.67%) |
Jan 25, 2021 | 84.86 | 85.71 | 82.99 | 83.43 | 732,810 | -1.44(-1.69%) |
Jan 22, 2021 | 84.26 | 85.11 | 83.13 | 84.87 | 502,860 | +0.42(+0.49%) |
Jan 21, 2021 | 82.61 | 85.28 | 82.11 | 84.45 | 811,532 | +1.97(+2.39%) |
Jan 20, 2021 | 83.50 | 84.16 | 81.94 | 82.48 | 763,730 | -1.35(-1.61%) |
Jan 19, 2021 | 84.95 | 85.04 | 82.50 | 83.83 | 883,530 | -0.79(-0.94%) |
Jan 15, 2021 | 85.69 | 85.81 | 83.74 | 84.62 | 1,169,397 | -1.75(-2.03%) |
Jan 14, 2021 | 86.66 | 88.14 | 86.18 | 86.37 | 1,216,156 | -0.03(-0.04%) |
Jan 13, 2021 | 85.95 | 86.71 | 85.52 | 86.41 | 736,081 | +0.11(+0.13%) |
Jan 12, 2021 | 84.45 | 86.74 | 84.04 | 86.30 | 968,996 | +1.98(+2.34%) |
Jan 11, 2021 | 84.01 | 85.26 | 83.69 | 84.32 | 664,008 | -0.36(-0.42%) |
Jan 08, 2021 | 82.94 | 84.91 | 82.72 | 84.68 | 1,044,084 | +2.15(+2.61%) |
Jan 07, 2021 | 83.08 | 83.22 | 82.06 | 82.53 | 742,974 | +0.26(+0.32%) |
Jan 06, 2021 | 80.97 | 83.13 | 80.97 | 82.26 | 796,758 | +1.14(+1.41%) |
Jan 05, 2021 | 80.28 | 82.07 | 80.10 | 81.12 | 617,621 | +1.06(+1.33%) |
Jan 04, 2021 | 81.61 | 81.61 | 78.70 | 80.06 | 1,137,092 | -1.38(-1.69%) |
Dec 31, 2020 | 81.44 | 81.44 | 81.44 | 582,778 | -0.40(-0.49%) | |
Dec 30, 2020 | 81.24 | 82.57 | 80.97 | 81.84 | 582,778 | +0.54(+0.66%) |
Dec 29, 2020 | 81.65 | 81.66 | 80.28 | 81.30 | 527,871 | +0.03(+0.04%) |
Dec 28, 2020 | 81.41 | 81.97 | 80.82 | 81.26 | 546,794 | +0.17(+0.20%) |
Dec 24, 2020 | 81.16 | 81.26 | 80.11 | 81.10 | 230,870 | +0.35(+0.43%) |
Dec 23, 2020 | 80.96 | 81.36 | 79.96 | 80.75 | 771,435 | +0.32(+0.40%) |
Dec 22, 2020 | 81.57 | 82.05 | 80.31 | 80.43 | 670,253 | -1.06(-1.30%) |
Dec 21, 2020 | 80.66 | 82.53 | 79.51 | 81.49 | 1,258,354 | -0.18(-0.22%) |
Dec 18, 2020 | 81.62 | 82.10 | 80.10 | 81.67 | 2,152,146 | +0.52(+0.64%) |
Dec 17, 2020 | 82.50 | 83.64 | 80.99 | 81.15 | 1,073,346 | -1.35(-1.64%) |
Dec 16, 2020 | 80.27 | 83.20 | 80.10 | 82.50 | 1,706,292 | +2.19(+2.72%) |
Dec 15, 2020 | 79.12 | 80.76 | 77.61 | 80.31 | 1,166,870 | +1.86(+2.37%) |
Dec 14, 2020 | 78.50 | 79.50 | 77.91 | 78.45 | 784,176 | +0.97(+1.25%) |
Dec 11, 2020 | 76.77 | 77.92 | 76.20 | 77.49 | 1,021,571 | +0.28(+0.36%) |
Dec 10, 2020 | 76.77 | 77.73 | 76.35 | 77.21 | 898,099 | -0.07(-0.09%) |
Dec 09, 2020 | 79.27 | 79.70 | 76.99 | 77.28 | 1,569,745 | -0.84(-1.07%) |
Dec 08, 2020 | 77.50 | 79.32 | 77.35 | 78.11 | 806,266 | +0.13(+0.17%) |
Dec 07, 2020 | 78.94 | 79.22 | 77.83 | 77.98 | 1,239,665 | -1.31(-1.65%) |
Dec 04, 2020 | 80.88 | 81.59 | 79.15 | 79.29 | 1,697,297 | -1.38(-1.72%) |
Dec 03, 2020 | 81.75 | 82.90 | 80.41 | 80.67 | 1,042,092 | -1.11(-1.35%) |
Dec 02, 2020 | 82.51 | 82.68 | 79.49 | 81.78 | 1,369,289 | -1.97(-2.35%) |
Dec 01, 2020 | 82.13 | 84.56 | 81.66 | 83.74 | 2,198,430 | +2.75(+3.40%) |
Nov 30, 2020 | 80.11 | 81.19 | 78.96 | 80.99 | 1,405,181 | +0.62(+0.77%) |
Nov 27, 2020 | 80.00 | 81.14 | 79.65 | 80.38 | 261,652 | +0.16(+0.20%) |
Nov 25, 2020 | 79.71 | 80.39 | 79.14 | 80.22 | 674,921 | +0.03(+0.04%) |
Nov 24, 2020 | 81.35 | 81.84 | 79.93 | 80.18 | 1,314,768 | -0.45(-0.56%) |
Nov 23, 2020 | 81.16 | 81.61 | 79.99 | 80.64 | 780,308 | -0.35(-0.43%) |
Nov 20, 2020 | 79.64 | 81.32 | 79.00 | 80.98 | 956,675 | +1.11(+1.38%) |
Nov 19, 2020 | 79.81 | 80.58 | 78.56 | 79.88 | 721,652 | -0.29(-0.36%) |
Nov 18, 2020 | 80.04 | 82.10 | 79.22 | 80.17 | 1,185,560 | +0.17(+0.21%) |
Nov 17, 2020 | 78.77 | 80.51 | 77.72 | 80.00 | 737,186 | +0.87(+1.10%) |
Nov 16, 2020 | 78.23 | 79.17 | 76.42 | 79.13 | 1,024,283 | +2.76(+3.61%) |
Nov 13, 2020 | 73.85 | 77.20 | 73.84 | 76.37 | 1,323,770 | +3.05(+4.16%) |
Nov 12, 2020 | 75.20 | 75.20 | 72.56 | 73.32 | 805,005 | -2.01(-2.67%) |
Nov 11, 2020 | 75.16 | 76.12 | 74.57 | 75.33 | 1,127,848 | +0.77(+1.03%) |
Nov 10, 2020 | 74.63 | 75.94 | 73.78 | 74.57 | 1,088,672 | +0.22(+0.29%) |
Nov 09, 2020 | 75.98 | 77.25 | 74.05 | 74.35 | 2,001,651 | +0.92(+1.26%) |
Nov 06, 2020 | 73.55 | 74.40 | 72.42 | 73.43 | 676,414 | +0.21(+0.29%) |
Nov 05, 2020 | 73.10 | 73.56 | 72.28 | 73.22 | 940,530 | +1.50(+2.09%) |
Nov 04, 2020 | 73.22 | 73.68 | 71.59 | 71.72 | 963,989 | -2.03(-2.75%) |
Nov 03, 2020 | 72.84 | 74.29 | 71.68 | 73.75 | 867,431 | +2.01(+2.80%) |
Nov 02, 2020 | 72.72 | 73.22 | 71.40 | 71.74 | 964,532 | -0.28(-0.39%) |
Oct 30, 2020 | 72.00 | 72.64 | 71.12 | 72.02 | 1,376,721 | -0.41(-0.56%) |
Oct 29, 2020 | 72.03 | 73.29 | 70.98 | 72.43 | 1,176,418 | -0.15(-0.20%) |
Oct 28, 2020 | 72.24 | 73.01 | 70.57 | 72.57 | 1,988,282 | -0.92(-1.25%) |
Oct 27, 2020 | 72.62 | 74.61 | 71.39 | 73.49 | 2,698,425 | +1.47(+2.04%) |
Oct 26, 2020 | 75.15 | 75.91 | 71.03 | 72.02 | 4,575,250 | -7.43(-9.35%) |
Oct 23, 2020 | 79.40 | 80.27 | 78.58 | 79.45 | 2,283,453 | +1.88(+2.43%) |
Oct 22, 2020 | 75.36 | 77.64 | 74.75 | 77.56 | 1,352,369 | +2.48(+3.30%) |
Oct 21, 2020 | 74.70 | 75.80 | 74.46 | 75.09 | 775,183 | +0.25(+0.33%) |
Oct 20, 2020 | 75.34 | 76.07 | 74.53 | 74.84 | 634,892 | +0.09(+0.13%) |
Oct 19, 2020 | 76.43 | 76.75 | 74.37 | 74.74 | 824,447 | -0.91(-1.20%) |
Oct 16, 2020 | 75.03 | 75.86 | 74.40 | 75.65 | 736,485 | +0.68(+0.91%) |
Oct 15, 2020 | 73.42 | 75.16 | 73.32 | 74.97 | 569,986 | +0.83(+1.12%) |
Oct 14, 2020 | 75.46 | 76.11 | 74.05 | 74.14 | 702,936 | -0.90(-1.20%) |
Oct 13, 2020 | 75.85 | 75.85 | 74.46 | 75.03 | 745,938 | -0.73(-0.97%) |
Oct 12, 2020 | 77.24 | 77.43 | 75.17 | 75.77 | 820,600 | -1.23(-1.59%) |
Oct 09, 2020 | 76.12 | 77.72 | 76.09 | 77.00 | 968,200 | +1.04(+1.36%) |
Oct 08, 2020 | 73.67 | 75.99 | 73.42 | 75.96 | 859,272 | +2.62(+3.57%) |
Oct 07, 2020 | 72.79 | 73.55 | 72.25 | 73.34 | 603,650 | +1.62(+2.26%) |
Oct 06, 2020 | 72.47 | 73.39 | 71.49 | 71.72 | 944,760 | -0.03(-0.05%) |
Oct 05, 2020 | 71.85 | 73.04 | 71.53 | 71.75 | 936,504 | +0.10(+0.14%) |
Oct 02, 2020 | 70.27 | 72.65 | 69.29 | 71.65 | 941,219 | +0.02(+0.02%) |
Oct 01, 2020 | 71.67 | 73.07 | 71.14 | 71.63 | 886,197 | +0.20(+0.28%) |
Sep 30, 2020 | 72.56 | 74.11 | 71.06 | 71.43 | 1,653,428 | +1.28(+1.82%) |
Sep 29, 2020 | 68.38 | 70.73 | 68.08 | 70.16 | 1,090,343 | +2.58(+3.82%) |
Sep 28, 2020 | 67.36 | 67.92 | 66.74 | 67.57 | 558,660 | +1.11(+1.66%) |
Sep 25, 2020 | 65.67 | 66.69 | 65.11 | 66.47 | 803,302 | +0.70(+1.06%) |
Sep 24, 2020 | 66.72 | 66.88 | 65.00 | 65.77 | 813,502 | -0.62(-0.94%) |
Sep 23, 2020 | 67.29 | 68.87 | 66.30 | 66.39 | 1,143,520 | +1.23(+1.90%) |
Sep 22, 2020 | 65.73 | 66.99 | 64.98 | 65.16 | 830,067 | -0.54(-0.82%) |
Sep 21, 2020 | 67.72 | 67.82 | 65.29 | 65.69 | 1,235,521 | -3.32(-4.81%) |
Sep 18, 2020 | 69.34 | 70.79 | 68.66 | 69.01 | 2,044,674 | -0.43(-0.62%) |
Sep 17, 2020 | 66.68 | 69.59 | 66.58 | 69.44 | 1,455,729 | +1.64(+2.42%) |
Sep 16, 2020 | 66.30 | 69.09 | 66.19 | 67.80 | 1,280,184 | +0.95(+1.42%) |
Sep 15, 2020 | 66.87 | 67.74 | 65.97 | 66.85 | 1,354,263 | +0.20(+0.30%) |
Sep 14, 2020 | 67.99 | 69.46 | 66.58 | 66.65 | 1,273,696 | -1.27(-1.87%) |
Sep 11, 2020 | 68.47 | 68.47 | 67.41 | 67.92 | 905,668 | +0.07(+0.10%) |
Sep 10, 2020 | 68.26 | 69.08 | 67.53 | 67.85 | 1,272,065 | +0.17(+0.26%) |
Sep 09, 2020 | 67.79 | 68.65 | 66.30 | 67.68 | 1,695,384 | +0.24(+0.36%) |
Sep 08, 2020 | 66.91 | 68.39 | 66.63 | 67.44 | 1,007,357 | -0.83(-1.22%) |
Sep 04, 2020 | 69.70 | 69.95 | 67.53 | 68.27 | 710,430 | -0.82(-1.19%) |
Sep 03, 2020 | 71.37 | 71.90 | 68.45 | 69.09 | 875,257 | -2.20(-3.09%) |
Sep 02, 2020 | 71.62 | 71.80 | 69.86 | 71.30 | 748,035 | +0.57(+0.81%) |
Sep 01, 2020 | 67.85 | 70.75 | 67.36 | 70.73 | 823,738 | +2.56(+3.75%) |
Aug 31, 2020 | 69.59 | 69.60 | 67.79 | 68.17 | 869,000 | -1.73(-2.47%) |
Aug 28, 2020 | 69.95 | 70.26 | 68.65 | 69.90 | 797,975 | +0.22(+0.32%) |
Aug 27, 2020 | 68.63 | 70.88 | 68.57 | 69.67 | 762,281 | +1.06(+1.55%) |
Aug 26, 2020 | 68.91 | 69.08 | 67.74 | 68.61 | 559,445 | +0.06(+0.09%) |
Aug 25, 2020 | 69.65 | 69.65 | 68.09 | 68.55 | 524,373 | -0.48(-0.70%) |
Aug 24, 2020 | 66.62 | 69.34 | 66.09 | 69.03 | 598,672 | +2.69(+4.06%) |
Aug 21, 2020 | 66.79 | 67.29 | 65.92 | 66.34 | 684,491 | -0.54(-0.81%) |
Aug 20, 2020 | 67.39 | 67.53 | 66.03 | 66.88 | 578,958 | -0.98(-1.45%) |
Aug 19, 2020 | 68.17 | 69.03 | 67.61 | 67.87 | 420,680 | -0.05(-0.08%) |
Aug 18, 2020 | 67.54 | 68.16 | 66.93 | 67.92 | 536,086 | +0.22(+0.33%) |
Aug 17, 2020 | 68.87 | 68.87 | 67.34 | 67.69 | 633,019 | -1.07(-1.56%) |
Aug 14, 2020 | 68.52 | 69.23 | 67.85 | 68.77 | 548,195 | +0.60(+0.87%) |
Aug 13, 2020 | 68.51 | 69.03 | 67.94 | 68.17 | 552,205 | -0.76(-1.10%) |
Aug 12, 2020 | 68.49 | 69.42 | 67.75 | 68.93 | 848,343 | +0.95(+1.40%) |
Aug 11, 2020 | 68.78 | 69.47 | 67.76 | 67.98 | 769,926 | -0.22(-0.32%) |
Aug 10, 2020 | 66.64 | 68.26 | 66.24 | 68.20 | 912,024 | +1.92(+2.89%) |
Aug 07, 2020 | 66.05 | 66.29 | 65.28 | 66.28 | 629,718 | -0.12(-0.18%) |
Aug 06, 2020 | 66.82 | 67.06 | 66.10 | 66.40 | 819,585 | -0.41(-0.61%) |
Aug 05, 2020 | 65.10 | 66.86 | 65.10 | 66.81 | 1,137,176 | +2.16(+3.34%) |
Aug 04, 2020 | 64.12 | 64.96 | 63.84 | 64.65 | 1,320,734 | -0.01(-0.01%) |
Aug 03, 2020 | 63.01 | 64.70 | 62.42 | 64.65 | 1,288,911 | +1.82(+2.90%) |
Jul 31, 2020 | 62.63 | 62.92 | 61.37 | 62.83 | 1,286,765 | +0.12(+0.19%) |
Jul 30, 2020 | 62.74 | 63.21 | 62.04 | 62.71 | 889,975 | -0.62(-0.99%) |
Jul 29, 2020 | 62.34 | 63.81 | 61.71 | 63.34 | 1,312,555 | +1.39(+2.24%) |
Jul 28, 2020 | 61.44 | 62.79 | 60.88 | 61.95 | 1,649,549 | +0.49(+0.79%) |
Jul 27, 2020 | 64.20 | 64.51 | 60.56 | 61.46 | 6,029,223 | -4.92(-7.41%) |
Jul 24, 2020 | 68.65 | 69.13 | 65.89 | 66.38 | 1,932,559 | -1.89(-2.77%) |
Jul 23, 2020 | 68.07 | 69.13 | 67.69 | 68.27 | 1,003,399 | +0.56(+0.82%) |
Jul 22, 2020 | 66.12 | 68.36 | 66.12 | 67.72 | 805,484 | +0.27(+0.41%) |
Jul 21, 2020 | 67.61 | 69.07 | 67.25 | 67.44 | 1,064,597 | +0.71(+1.06%) |
Jul 20, 2020 | 65.86 | 66.94 | 65.61 | 66.73 | 891,514 | +0.44(+0.66%) |
Jul 17, 2020 | 66.59 | 67.55 | 65.92 | 66.30 | 922,682 | -0.02(-0.03%) |
Jul 16, 2020 | 66.73 | 67.88 | 65.96 | 66.31 | 700,756 | -0.70(-1.05%) |
Jul 15, 2020 | 64.51 | 67.31 | 64.29 | 67.02 | 894,643 | +3.17(+4.97%) |
Jul 14, 2020 | 63.01 | 63.98 | 62.54 | 63.84 | 689,413 | +0.86(+1.37%) |
Jul 13, 2020 | 64.17 | 64.53 | 62.25 | 62.98 | 758,872 | -0.49(-0.77%) |
Jul 10, 2020 | 61.18 | 63.48 | 61.09 | 63.46 | 783,707 | +2.29(+3.75%) |
Jul 09, 2020 | 62.54 | 62.87 | 60.75 | 61.17 | 1,382,335 | -1.51(-2.40%) |
Jul 08, 2020 | 62.78 | 63.25 | 61.74 | 62.68 | 695,834 | -0.24(-0.38%) |
Jul 07, 2020 | 63.86 | 63.88 | 62.59 | 62.92 | 794,761 | -1.11(-1.74%) |
Jul 06, 2020 | 64.51 | 65.21 | 63.39 | 64.03 | 869,408 | +0.21(+0.32%) |
Jul 02, 2020 | 65.36 | 65.86 | 63.59 | 63.82 | 809,421 | -0.08(-0.12%) |
Jul 01, 2020 | 63.90 | 64.95 | 63.64 | 63.90 | 855,147 | -0.22(-0.35%) |
Jun 30, 2020 | 62.70 | 64.38 | 61.94 | 64.12 | 1,147,054 | +0.99(+1.57%) |
Jun 29, 2020 | 61.66 | 63.13 | 60.61 | 63.13 | 1,182,593 | +2.72(+4.50%) |
Jun 26, 2020 | 59.97 | 60.59 | 59.41 | 60.41 | 3,962,015 | +0.21(+0.36%) |
Jun 25, 2020 | 60.11 | 60.60 | 59.31 | 60.20 | 1,444,599 | -0.50(-0.82%) |
Jun 24, 2020 | 62.36 | 62.37 | 60.04 | 60.69 | 1,167,912 | -2.42(-3.84%) |
Jun 23, 2020 | 63.94 | 63.94 | 62.56 | 63.11 | 815,514 | +0.54(+0.86%) |
Jun 22, 2020 | 61.18 | 62.61 | 60.20 | 62.57 | 1,408,386 | +1.54(+2.52%) |
Jun 19, 2020 | 65.57 | 65.57 | 60.91 | 61.03 | 3,719,131 | -3.27(-5.08%) |
Jun 18, 2020 | 64.60 | 65.63 | 64.13 | 64.30 | 882,442 | -1.27(-1.94%) |
Jun 17, 2020 | 66.16 | 66.36 | 64.91 | 65.58 | 641,359 | -0.39(-0.60%) |
Jun 16, 2020 | 66.79 | 67.07 | 64.64 | 65.97 | 795,873 | +1.37(+2.12%) |
Jun 15, 2020 | 61.91 | 65.26 | 61.17 | 64.60 | 1,000,844 | +1.04(+1.63%) |
Jun 12, 2020 | 62.95 | 63.77 | 61.72 | 63.57 | 935,656 | +2.75(+4.53%) |
Jun 11, 2020 | 62.88 | 63.03 | 60.20 | 60.81 | 1,073,920 | -4.31(-6.62%) |
Jun 10, 2020 | 67.67 | 67.67 | 65.00 | 65.12 | 950,896 | -2.64(-3.90%) |
Jun 09, 2020 | 68.31 | 68.91 | 66.16 | 67.77 | 1,297,817 | -4.03(-5.61%) |
Jun 08, 2020 | 69.97 | 71.86 | 69.77 | 71.80 | 1,347,799 | +2.62(+3.78%) |
Jun 05, 2020 | 67.96 | 70.32 | 67.65 | 69.18 | 1,349,542 | +3.25(+4.93%) |
Jun 04, 2020 | 65.56 | 66.72 | 64.76 | 65.93 | 1,083,488 | -0.11(-0.17%) |
Jun 03, 2020 | 63.56 | 66.13 | 63.52 | 66.04 | 1,527,691 | +3.31(+5.28%) |
Jun 02, 2020 | 62.56 | 64.01 | 62.38 | 62.73 | 1,227,940 | +0.56(+0.91%) |
Jun 01, 2020 | 62.93 | 63.49 | 61.90 | 62.16 | 871,608 | -0.73(-1.16%) |
May 29, 2020 | 63.48 | 63.57 | 62.07 | 62.89 | 1,919,234 | +0.04(+0.07%) |
May 28, 2020 | 63.37 | 63.72 | 62.15 | 62.85 | 1,506,765 | +0.09(+0.15%) |
May 27, 2020 | 62.98 | 64.13 | 61.80 | 62.75 | 1,288,572 | +0.68(+1.09%) |
May 26, 2020 | 58.90 | 62.16 | 58.26 | 62.08 | 2,699,166 | +5.02(+8.80%) |
May 22, 2020 | 58.76 | 58.97 | 56.87 | 57.06 | 1,180,528 | -1.81(-3.07%) |
May 21, 2020 | 58.61 | 59.01 | 57.68 | 58.86 | 808,155 | -0.05(-0.09%) |
May 20, 2020 | 59.06 | 59.32 | 58.32 | 58.91 | 791,805 | +0.76(+1.31%) |
May 19, 2020 | 58.75 | 59.22 | 57.64 | 58.15 | 991,377 | -0.25(-0.42%) |
May 18, 2020 | 57.32 | 59.45 | 57.15 | 58.40 | 1,478,479 | +2.96(+5.34%) |
May 15, 2020 | 54.93 | 55.85 | 53.77 | 55.44 | 1,326,749 | +0.15(+0.28%) |
May 14, 2020 | 53.22 | 55.47 | 51.50 | 55.29 | 1,244,670 | +1.52(+2.83%) |
May 13, 2020 | 56.30 | 56.30 | 53.05 | 53.76 | 1,243,498 | -2.31(-4.12%) |
May 12, 2020 | 58.85 | 58.87 | 56.04 | 56.07 | 955,951 | -2.62(-4.46%) |
May 11, 2020 | 59.11 | 59.43 | 57.75 | 58.69 | 903,190 | -0.94(-1.58%) |
May 08, 2020 | 59.02 | 59.82 | 58.37 | 59.63 | 840,746 | +1.13(+1.93%) |
May 07, 2020 | 57.28 | 58.97 | 57.17 | 58.50 | 1,066,021 | +2.13(+3.78%) |
May 06, 2020 | 57.70 | 58.97 | 56.30 | 56.37 | 1,436,951 | -1.13(-1.96%) |
May 05, 2020 | 60.31 | 60.44 | 57.44 | 57.50 | 1,417,437 | -1.59(-2.69%) |
May 04, 2020 | 58.18 | 59.12 | 57.00 | 59.09 | 1,309,170 | +0.29(+0.49%) |
May 01, 2020 | 60.44 | 60.73 | 58.38 | 58.80 | 2,036,586 | -2.98(-4.82%) |
Apr 30, 2020 | 62.26 | 63.28 | 60.37 | 61.78 | 2,175,058 | -0.02(-0.03%) |
Apr 29, 2020 | 64.34 | 64.82 | 61.41 | 61.80 | 4,519,854 | -4.20(-6.36%) |
Apr 28, 2020 | 66.50 | 68.22 | 65.52 | 65.99 | 2,272,520 | +0.93(+1.43%) |
Apr 27, 2020 | 64.16 | 65.60 | 64.08 | 65.06 | 1,233,742 | +1.60(+2.52%) |
Apr 24, 2020 | 62.25 | 63.79 | 60.81 | 63.46 | 1,816,959 | +1.79(+2.90%) |
Apr 23, 2020 | 62.81 | 63.30 | 61.60 | 61.67 | 1,427,030 | -1.18(-1.87%) |
Apr 22, 2020 | 62.43 | 63.44 | 62.07 | 62.85 | 928,945 | +1.53(+2.50%) |
Apr 21, 2020 | 62.36 | 64.12 | 61.08 | 61.31 | 1,495,714 | -2.83(-4.41%) |
Apr 20, 2020 | 63.14 | 65.58 | 62.93 | 64.14 | 1,233,921 | +0.41(+0.64%) |
Apr 17, 2020 | 64.85 | 64.85 | 62.75 | 63.74 | 1,541,701 | +1.86(+3.00%) |
Apr 16, 2020 | 61.24 | 62.58 | 60.48 | 61.88 | 1,592,382 | +1.25(+2.07%) |
Apr 15, 2020 | 60.15 | 61.19 | 59.39 | 60.63 | 1,885,592 | -2.65(-4.19%) |
Apr 14, 2020 | 63.91 | 65.04 | 62.69 | 63.28 | 1,541,974 | +0.37(+0.59%) |
Apr 13, 2020 | 63.65 | 64.19 | 61.21 | 62.91 | 1,184,221 | -1.23(-1.92%) |
Apr 09, 2020 | 63.75 | 66.32 | 62.94 | 64.14 | 1,779,675 | +1.29(+2.05%) |
Apr 08, 2020 | 63.62 | 64.36 | 61.59 | 62.85 | 1,408,512 | -0.22(-0.35%) |
Apr 07, 2020 | 63.33 | 64.06 | 61.96 | 63.07 | 2,264,365 | +2.72(+4.51%) |
Apr 06, 2020 | 60.17 | 61.39 | 59.12 | 60.35 | 1,475,003 | +3.61(+6.36%) |
Apr 03, 2020 | 59.83 | 61.15 | 56.34 | 56.74 | 1,921,139 | -2.96(-4.96%) |
Apr 02, 2020 | 59.19 | 60.36 | 57.86 | 59.69 | 1,732,757 | +0.30(+0.50%) |
Apr 01, 2020 | 57.67 | 61.17 | 57.00 | 59.40 | 2,764,526 | -1.25(-2.05%) |
Mar 31, 2020 | 60.01 | 61.67 | 59.57 | 60.64 | 2,898,123 | +0.06(+0.10%) |
Mar 30, 2020 | 55.27 | 61.53 | 55.09 | 60.58 | 2,172,784 | +4.95(+8.90%) |
Mar 27, 2020 | 54.30 | 57.04 | 54.00 | 55.63 | 1,560,225 | -2.25(-3.88%) |
Mar 26, 2020 | 56.49 | 60.36 | 55.16 | 57.88 | 2,074,997 | +1.27(+2.25%) |
Mar 25, 2020 | 54.09 | 58.70 | 53.01 | 56.61 | 3,683,032 | +3.12(+5.83%) |
Mar 24, 2020 | 46.62 | 53.57 | 46.49 | 53.49 | 3,899,969 | +9.53(+21.67%) |
Mar 23, 2020 | 44.14 | 46.43 | 41.73 | 43.96 | 4,486,258 | +4.88(+12.49%) |
Mar 20, 2020 | 40.67 | 42.86 | 38.68 | 39.08 | 3,231,827 | -1.00(-2.50%) |
Mar 19, 2020 | 39.68 | 42.64 | 38.17 | 40.08 | 2,943,997 | +0.40(+1.00%) |
Mar 18, 2020 | 37.66 | 40.99 | 35.03 | 39.68 | 2,957,984 | +0.06(+0.15%) |
Mar 17, 2020 | 38.90 | 41.47 | 37.82 | 39.62 | 3,693,672 | +1.71(+4.52%) |
Mar 16, 2020 | 41.95 | 42.73 | 37.88 | 37.91 | 2,936,032 | -8.72(-18.70%) |
Mar 13, 2020 | 47.83 | 48.98 | 44.09 | 46.63 | 3,620,939 | +1.04(+2.29%) |
Mar 12, 2020 | 49.62 | 50.17 | 45.58 | 45.59 | 3,005,693 | -7.79(-14.59%) |
Mar 11, 2020 | 55.05 | 55.59 | 52.45 | 53.38 | 3,093,179 | -3.62(-6.35%) |
Mar 10, 2020 | 58.36 | 58.60 | 54.19 | 57.00 | 2,369,066 | +0.86(+1.54%) |
Mar 09, 2020 | 58.04 | 59.03 | 56.02 | 56.13 | 2,660,181 | -5.53(-8.96%) |
Mar 06, 2020 | 60.93 | 62.59 | 60.12 | 61.66 | 2,124,426 | -1.46(-2.31%) |
Mar 05, 2020 | 64.23 | 64.36 | 62.30 | 63.12 | 1,517,589 | -2.86(-4.34%) |
Mar 04, 2020 | 64.84 | 65.99 | 63.95 | 65.98 | 2,793,372 | +2.04(+3.19%) |
Mar 03, 2020 | 66.48 | 67.91 | 63.88 | 63.94 | 3,040,752 | -3.26(-4.86%) |