Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 108.88 | 110.32 | 105.91 | 108.49 | 1,022,441 | -0.46(-0.42%) |
Feb 25, 2021 | 111.68 | 113.23 | 108.95 | 108.95 | 1,048,424 | -2.13(-1.92%) |
Feb 24, 2021 | 108.41 | 111.40 | 107.54 | 111.08 | 665,150 | +2.55(+2.35%) |
Feb 23, 2021 | 108.68 | 109.38 | 106.06 | 108.53 | 794,981 | -0.23(-0.21%) |
Feb 22, 2021 | 104.43 | 109.57 | 104.22 | 108.77 | 1,119,758 | +3.63(+3.45%) |
Feb 19, 2021 | 102.89 | 105.70 | 101.28 | 105.13 | 922,830 | +2.29(+2.23%) |
Feb 18, 2021 | 102.73 | 103.22 | 100.62 | 102.84 | 655,366 | -0.39(-0.38%) |
Feb 17, 2021 | 103.60 | 103.83 | 101.71 | 103.23 | 650,530 | -0.33(-0.32%) |
Feb 16, 2021 | 103.16 | 104.06 | 101.97 | 103.57 | 811,246 | +0.99(+0.97%) |
Feb 12, 2021 | 103.87 | 104.38 | 102.06 | 102.58 | 881,605 | -2.54(-2.42%) |
Feb 11, 2021 | 104.38 | 107.91 | 103.53 | 105.11 | 961,081 | +1.19(+1.14%) |
Feb 10, 2021 | 103.25 | 104.88 | 101.71 | 103.93 | 803,550 | +1.67(+1.63%) |
Feb 09, 2021 | 101.35 | 102.95 | 101.06 | 102.26 | 883,284 | +0.14(+0.14%) |
Feb 08, 2021 | 101.15 | 103.24 | 100.61 | 102.12 | 1,177,899 | +1.58(+1.58%) |
Feb 05, 2021 | 100.26 | 101.43 | 97.38 | 100.54 | 1,516,287 | +0.62(+0.62%) |
Feb 04, 2021 | 95.83 | 101.31 | 92.98 | 99.92 | 2,882,773 | +2.45(+2.51%) |
Feb 03, 2021 | 96.05 | 98.76 | 96.05 | 97.47 | 1,531,844 | +1.63(+1.70%) |
Feb 02, 2021 | 96.37 | 97.29 | 94.25 | 95.84 | 943,827 | +0.88(+0.93%) |
Feb 01, 2021 | 96.52 | 96.58 | 93.16 | 94.96 | 1,276,517 | +1.33(+1.42%) |
Jan 29, 2021 | 95.68 | 96.26 | 92.59 | 93.63 | 1,125,290 | -2.31(-2.40%) |
Jan 28, 2021 | 94.51 | 97.65 | 93.66 | 95.94 | 1,268,529 | +2.53(+2.71%) |
Jan 27, 2021 | 97.71 | 98.35 | 92.86 | 93.41 | 1,537,954 | -5.80(-5.85%) |
Jan 26, 2021 | 102.21 | 102.44 | 98.36 | 99.21 | 1,104,942 | -2.24(-2.21%) |
Jan 25, 2021 | 99.66 | 102.17 | 98.01 | 101.45 | 1,124,366 | +0.94(+0.94%) |
Jan 22, 2021 | 99.06 | 104.60 | 97.72 | 100.51 | 1,891,851 | +0.54(+0.54%) |
Jan 21, 2021 | 98.68 | 100.53 | 97.57 | 99.97 | 1,134,670 | +1.20(+1.22%) |
Jan 20, 2021 | 99.75 | 101.31 | 98.55 | 98.77 | 887,944 | -0.61(-0.62%) |
Jan 19, 2021 | 101.48 | 102.60 | 98.36 | 99.38 | 1,064,775 | -2.61(-2.56%) |
Jan 15, 2021 | 103.13 | 104.20 | 101.61 | 101.99 | 1,042,083 | -1.30(-1.26%) |
Jan 14, 2021 | 105.25 | 106.70 | 102.70 | 103.29 | 1,148,004 | -1.36(-1.30%) |
Jan 13, 2021 | 105.67 | 107.80 | 103.45 | 104.65 | 1,458,982 | -1.45(-1.37%) |
Jan 12, 2021 | 102.87 | 108.41 | 102.46 | 106.11 | 1,183,115 | +3.63(+3.55%) |
Jan 11, 2021 | 101.94 | 103.02 | 100.47 | 102.47 | 1,226,286 | +1.03(+1.01%) |
Jan 08, 2021 | 104.06 | 104.55 | 99.92 | 101.44 | 1,384,624 | -2.50(-2.41%) |
Jan 07, 2021 | 102.85 | 104.96 | 102.00 | 103.95 | 1,552,826 | +2.54(+2.50%) |
Jan 06, 2021 | 96.95 | 102.51 | 96.59 | 101.41 | 1,674,742 | +5.04(+5.23%) |
Jan 05, 2021 | 93.60 | 97.42 | 93.36 | 96.37 | 961,539 | +2.47(+2.64%) |
Jan 04, 2021 | 96.26 | 96.33 | 92.04 | 93.89 | 1,152,420 | -2.23(-2.32%) |
Dec 31, 2020 | 96.13 | 96.13 | 96.13 | 817,088 | -0.19(-0.19%) | |
Dec 30, 2020 | 94.87 | 97.28 | 94.49 | 96.31 | 817,088 | +2.21(+2.34%) |
Dec 29, 2020 | 96.02 | 96.42 | 93.43 | 94.11 | 725,905 | -1.74(-1.82%) |
Dec 28, 2020 | 94.05 | 96.58 | 93.90 | 95.85 | 890,198 | +2.34(+2.50%) |
Dec 24, 2020 | 95.59 | 95.90 | 93.12 | 93.51 | 363,045 | -0.96(-1.02%) |
Dec 23, 2020 | 92.30 | 94.85 | 92.14 | 94.48 | 530,560 | +2.89(+3.16%) |
Dec 22, 2020 | 94.37 | 94.51 | 91.40 | 91.59 | 819,469 | -2.31(-2.46%) |
Dec 21, 2020 | 91.58 | 94.46 | 91.11 | 93.89 | 997,948 | +0.11(+0.12%) |
Dec 18, 2020 | 93.59 | 95.00 | 92.47 | 93.78 | 1,765,800 | +0.20(+0.22%) |
Dec 17, 2020 | 93.11 | 94.75 | 91.72 | 93.58 | 1,024,047 | +1.38(+1.50%) |
Dec 16, 2020 | 93.54 | 94.56 | 91.91 | 92.20 | 1,151,312 | -0.95(-1.02%) |
Dec 15, 2020 | 92.55 | 93.36 | 90.55 | 93.15 | 1,246,986 | +1.51(+1.65%) |
Dec 14, 2020 | 95.71 | 97.07 | 91.49 | 91.64 | 1,501,790 | -2.26(-2.41%) |
Dec 11, 2020 | 98.14 | 98.14 | 93.34 | 93.90 | 2,007,435 | -2.33(-2.42%) |
Dec 10, 2020 | 96.04 | 97.90 | 94.18 | 96.23 | 2,248,131 | +2.80(+3.00%) |
Dec 09, 2020 | 91.29 | 94.46 | 90.78 | 93.43 | 2,002,444 | +3.41(+3.79%) |
Dec 08, 2020 | 87.93 | 90.53 | 87.51 | 90.02 | 1,113,288 | +1.54(+1.74%) |
Dec 07, 2020 | 88.54 | 88.94 | 86.92 | 88.48 | 1,414,374 | -0.67(-0.75%) |
Dec 04, 2020 | 90.69 | 90.81 | 88.19 | 89.15 | 1,698,349 | -0.42(-0.47%) |
Dec 03, 2020 | 82.53 | 91.07 | 82.53 | 89.57 | 3,501,186 | +7.17(+8.70%) |
Dec 02, 2020 | 80.97 | 82.44 | 79.51 | 82.39 | 1,647,246 | +0.28(+0.34%) |
Dec 01, 2020 | 81.33 | 83.11 | 80.77 | 82.12 | 1,970,910 | +2.66(+3.35%) |
Nov 30, 2020 | 80.83 | 81.32 | 78.89 | 79.46 | 6,080,626 | -2.07(-2.53%) |
Nov 27, 2020 | 81.65 | 81.99 | 80.11 | 81.52 | 1,006,361 | -0.05(-0.06%) |
Nov 25, 2020 | 81.37 | 82.07 | 78.96 | 81.57 | 1,453,909 | -0.93(-1.12%) |
Nov 24, 2020 | 79.69 | 83.34 | 79.26 | 82.50 | 2,435,163 | +5.27(+6.83%) |
Nov 23, 2020 | 73.32 | 77.45 | 72.69 | 77.22 | 2,101,384 | +4.74(+6.55%) |
Nov 20, 2020 | 74.51 | 74.73 | 72.27 | 72.48 | 1,390,451 | -2.20(-2.94%) |
Nov 19, 2020 | 75.06 | 76.27 | 74.04 | 74.68 | 1,336,318 | -1.07(-1.41%) |
Nov 18, 2020 | 78.12 | 78.87 | 75.74 | 75.74 | 1,526,983 | -2.19(-2.81%) |
Nov 17, 2020 | 72.71 | 78.17 | 72.41 | 77.93 | 2,354,809 | +4.41(+6.00%) |
Nov 16, 2020 | 74.66 | 75.06 | 71.80 | 73.52 | 2,085,304 | +1.60(+2.23%) |
Nov 13, 2020 | 69.37 | 72.10 | 69.17 | 71.91 | 1,921,206 | +3.09(+4.50%) |
Nov 12, 2020 | 69.71 | 70.61 | 67.76 | 68.82 | 1,464,161 | -1.80(-2.55%) |
Nov 11, 2020 | 75.02 | 75.30 | 70.00 | 70.62 | 1,714,856 | -4.76(-6.32%) |
Nov 10, 2020 | 75.06 | 77.33 | 74.70 | 75.38 | 2,072,543 | -0.36(-0.48%) |
Nov 09, 2020 | 73.27 | 77.27 | 69.96 | 75.74 | 4,094,406 | +12.52(+19.80%) |
Nov 06, 2020 | 64.58 | 65.69 | 62.46 | 63.22 | 1,413,654 | -1.58(-2.43%) |
Nov 05, 2020 | 63.87 | 65.08 | 63.33 | 64.80 | 968,742 | +1.13(+1.78%) |
Nov 04, 2020 | 65.26 | 66.19 | 62.85 | 63.67 | 1,360,783 | -0.38(-0.59%) |
Nov 03, 2020 | 63.24 | 65.09 | 62.99 | 64.05 | 1,375,245 | +1.57(+2.51%) |
Nov 02, 2020 | 62.48 | 64.25 | 61.80 | 62.48 | 1,706,811 | +0.54(+0.87%) |
Oct 30, 2020 | 65.03 | 65.18 | 60.41 | 61.94 | 3,180,210 | -3.46(-5.28%) |
Oct 29, 2020 | 68.55 | 68.55 | 62.55 | 65.40 | 4,039,552 | -3.45(-5.01%) |
Oct 28, 2020 | 67.60 | 69.59 | 66.86 | 68.85 | 2,081,849 | -0.16(-0.23%) |
Oct 27, 2020 | 70.46 | 71.66 | 68.65 | 69.00 | 1,279,565 | -2.16(-3.03%) |
Oct 26, 2020 | 71.01 | 71.78 | 69.55 | 71.16 | 1,312,270 | -0.55(-0.76%) |
Oct 23, 2020 | 71.59 | 72.28 | 71.03 | 71.71 | 1,610,934 | +0.26(+0.36%) |
Oct 22, 2020 | 69.89 | 71.79 | 69.56 | 71.45 | 1,155,671 | +1.95(+2.80%) |
Oct 21, 2020 | 67.86 | 69.68 | 67.32 | 69.50 | 815,812 | +1.39(+2.04%) |
Oct 20, 2020 | 69.68 | 70.51 | 67.98 | 68.11 | 855,349 | -0.79(-1.14%) |
Oct 19, 2020 | 69.49 | 70.41 | 68.65 | 68.90 | 818,777 | -0.40(-0.57%) |
Oct 16, 2020 | 70.42 | 70.60 | 69.25 | 69.30 | 992,547 | -0.89(-1.27%) |
Oct 15, 2020 | 66.58 | 70.20 | 65.91 | 70.19 | 1,272,761 | +2.58(+3.81%) |
Oct 14, 2020 | 66.96 | 68.46 | 66.77 | 67.61 | 1,225,120 | +0.67(+1.00%) |
Oct 13, 2020 | 67.84 | 68.66 | 66.09 | 66.95 | 1,023,179 | -1.29(-1.89%) |
Oct 12, 2020 | 67.61 | 69.70 | 67.29 | 68.24 | 1,071,228 | -0.23(-0.34%) |
Oct 09, 2020 | 69.50 | 69.66 | 66.28 | 68.47 | 1,546,936 | -0.41(-0.59%) |
Oct 08, 2020 | 67.21 | 68.92 | 66.72 | 68.87 | 1,426,599 | +2.36(+3.55%) |
Oct 07, 2020 | 64.86 | 66.89 | 64.86 | 66.51 | 1,536,932 | +2.32(+3.61%) |
Oct 06, 2020 | 67.51 | 67.61 | 64.05 | 64.20 | 1,405,835 | -2.34(-3.51%) |
Oct 05, 2020 | 65.68 | 67.25 | 65.65 | 66.53 | 1,290,498 | +1.73(+2.67%) |
Oct 02, 2020 | 62.08 | 65.02 | 61.94 | 64.80 | 1,694,788 | +0.75(+1.17%) |
Oct 01, 2020 | 63.70 | 64.70 | 62.79 | 64.05 | 1,373,333 | +1.07(+1.69%) |
Sep 30, 2020 | 62.68 | 63.68 | 62.18 | 62.98 | 1,928,703 | +0.58(+0.94%) |
Sep 29, 2020 | 64.92 | 64.92 | 62.36 | 62.40 | 1,348,685 | -2.87(-4.40%) |
Sep 28, 2020 | 67.26 | 67.38 | 65.13 | 65.27 | 1,372,201 | -0.58(-0.89%) |
Sep 25, 2020 | 66.36 | 66.72 | 65.34 | 65.85 | 1,261,270 | -0.55(-0.82%) |
Sep 24, 2020 | 66.63 | 67.10 | 64.40 | 66.40 | 1,653,502 | -0.32(-0.49%) |
Sep 23, 2020 | 70.80 | 71.46 | 66.53 | 66.72 | 1,251,756 | -2.81(-4.04%) |
Sep 22, 2020 | 66.72 | 69.63 | 65.56 | 69.53 | 2,274,561 | +3.59(+5.44%) |
Sep 21, 2020 | 68.41 | 68.59 | 65.71 | 65.95 | 1,864,024 | -4.32(-6.15%) |
Sep 18, 2020 | 71.99 | 73.10 | 68.69 | 70.26 | 2,677,731 | -2.71(-3.72%) |
Sep 17, 2020 | 74.47 | 75.42 | 72.20 | 72.98 | 1,120,709 | -2.33(-3.09%) |
Sep 16, 2020 | 75.52 | 76.75 | 75.28 | 75.31 | 1,053,288 | +0.60(+0.81%) |
Sep 15, 2020 | 74.33 | 75.56 | 73.42 | 74.70 | 1,651,138 | +0.03(+0.04%) |
Sep 14, 2020 | 71.23 | 74.94 | 71.01 | 74.68 | 1,889,680 | +4.10(+5.82%) |
Sep 11, 2020 | 70.49 | 70.64 | 69.33 | 70.57 | 1,087,302 | +0.60(+0.86%) |
Sep 10, 2020 | 68.65 | 70.89 | 68.36 | 69.97 | 1,136,765 | +1.85(+2.72%) |
Sep 09, 2020 | 69.08 | 69.17 | 67.35 | 68.11 | 1,154,128 | -1.44(-2.06%) |
Sep 08, 2020 | 67.85 | 70.49 | 67.28 | 69.55 | 1,308,828 | +0.94(+1.36%) |
Sep 04, 2020 | 69.04 | 69.57 | 67.36 | 68.62 | 1,631,331 | -0.09(-0.13%) |
Sep 03, 2020 | 67.05 | 69.14 | 66.65 | 68.71 | 2,362,917 | +2.37(+3.58%) |
Sep 02, 2020 | 64.85 | 66.48 | 64.50 | 66.34 | 1,391,504 | +2.24(+3.50%) |
Sep 01, 2020 | 63.30 | 64.20 | 62.72 | 64.09 | 1,033,128 | +0.32(+0.49%) |
Aug 31, 2020 | 65.59 | 65.67 | 63.38 | 63.78 | 1,149,275 | -2.19(-3.32%) |
Aug 28, 2020 | 63.59 | 66.05 | 63.33 | 65.97 | 1,045,536 | +2.73(+4.32%) |
Aug 27, 2020 | 63.10 | 64.63 | 62.73 | 63.23 | 1,144,809 | +0.55(+0.87%) |
Aug 26, 2020 | 64.05 | 64.26 | 62.61 | 62.68 | 1,260,034 | -1.36(-2.13%) |
Aug 25, 2020 | 65.67 | 65.70 | 63.70 | 64.05 | 1,064,842 | -1.05(-1.61%) |
Aug 24, 2020 | 62.27 | 65.25 | 61.84 | 65.09 | 890,071 | +2.97(+4.77%) |
Aug 21, 2020 | 62.49 | 62.81 | 61.40 | 62.13 | 825,594 | -0.20(-0.33%) |
Aug 20, 2020 | 62.30 | 63.01 | 61.65 | 62.33 | 850,499 | -0.26(-0.41%) |
Aug 19, 2020 | 62.84 | 64.42 | 62.47 | 62.59 | 827,663 | -0.88(-1.39%) |
Aug 18, 2020 | 65.51 | 65.51 | 63.40 | 63.47 | 1,185,443 | -2.22(-3.38%) |
Aug 17, 2020 | 65.36 | 65.75 | 63.50 | 65.70 | 873,499 | +0.22(+0.34%) |
Aug 14, 2020 | 64.34 | 66.04 | 63.06 | 65.47 | 1,121,189 | +0.49(+0.76%) |
Aug 13, 2020 | 64.85 | 65.21 | 64.02 | 64.98 | 993,593 | +0.30(+0.46%) |
Aug 12, 2020 | 65.88 | 66.23 | 62.94 | 64.69 | 1,194,849 | -0.37(-0.57%) |
Aug 11, 2020 | 65.30 | 66.92 | 64.94 | 65.06 | 1,707,219 | +1.42(+2.23%) |
Aug 10, 2020 | 61.80 | 64.32 | 61.71 | 63.64 | 1,736,337 | +2.52(+4.12%) |
Aug 07, 2020 | 60.28 | 61.52 | 59.38 | 61.12 | 2,071,971 | +0.99(+1.65%) |
Aug 06, 2020 | 63.33 | 63.80 | 59.95 | 60.13 | 2,955,986 | -3.35(-5.28%) |
Aug 05, 2020 | 62.34 | 64.52 | 61.82 | 63.48 | 1,829,389 | +1.70(+2.74%) |
Aug 04, 2020 | 60.63 | 62.31 | 59.21 | 61.79 | 4,775,697 | -2.82(-4.36%) |
Aug 03, 2020 | 66.07 | 66.07 | 63.61 | 64.60 | 1,296,031 | -1.46(-2.22%) |
Jul 31, 2020 | 65.65 | 66.58 | 64.62 | 66.07 | 1,172,127 | +0.20(+0.31%) |
Jul 30, 2020 | 66.00 | 66.29 | 64.29 | 65.86 | 826,586 | -1.53(-2.27%) |
Jul 29, 2020 | 65.96 | 67.51 | 65.91 | 67.39 | 664,034 | +1.23(+1.86%) |
Jul 28, 2020 | 66.12 | 67.24 | 65.93 | 66.16 | 582,837 | -0.19(-0.29%) |
Jul 27, 2020 | 65.84 | 66.51 | 64.77 | 66.35 | 776,851 | +0.15(+0.22%) |
Jul 24, 2020 | 66.72 | 67.76 | 66.15 | 66.21 | 703,859 | -0.19(-0.28%) |
Jul 23, 2020 | 65.66 | 67.71 | 65.66 | 66.39 | 652,122 | +0.27(+0.41%) |
Jul 22, 2020 | 65.79 | 66.93 | 65.12 | 66.12 | 751,216 | -0.19(-0.28%) |
Jul 21, 2020 | 66.08 | 68.05 | 66.08 | 66.31 | 818,815 | +0.24(+0.36%) |
Jul 20, 2020 | 66.97 | 68.35 | 65.48 | 66.07 | 963,449 | -1.86(-2.74%) |
Jul 17, 2020 | 69.49 | 69.50 | 67.48 | 67.93 | 957,365 | -1.20(-1.73%) |
Jul 16, 2020 | 67.81 | 69.69 | 67.33 | 69.12 | 878,234 | +0.38(+0.55%) |
Jul 15, 2020 | 67.04 | 69.14 | 66.47 | 68.74 | 1,396,622 | +3.92(+6.05%) |
Jul 14, 2020 | 63.94 | 65.46 | 62.84 | 64.83 | 635,347 | +0.26(+0.40%) |
Jul 13, 2020 | 63.81 | 65.59 | 61.67 | 64.57 | 1,203,894 | +0.65(+1.01%) |
Jul 10, 2020 | 62.08 | 63.96 | 61.77 | 63.92 | 579,318 | +1.40(+2.24%) |
Jul 09, 2020 | 64.10 | 64.10 | 61.92 | 62.52 | 1,065,509 | -1.93(-2.99%) |
Jul 08, 2020 | 63.68 | 64.46 | 62.93 | 64.45 | 1,077,402 | +0.60(+0.94%) |
Jul 07, 2020 | 65.08 | 65.30 | 63.63 | 63.84 | 755,665 | -2.31(-3.49%) |
Jul 06, 2020 | 67.13 | 67.65 | 64.49 | 66.15 | 710,213 | +0.59(+0.90%) |
Jul 02, 2020 | 67.34 | 68.26 | 65.43 | 65.56 | 780,591 | +0.07(+0.11%) |
Jul 01, 2020 | 67.41 | 69.57 | 65.37 | 65.48 | 1,051,987 | -1.71(-2.55%) |
Jun 30, 2020 | 66.77 | 70.35 | 66.31 | 67.20 | 1,255,563 | -0.05(-0.07%) |
Jun 29, 2020 | 63.69 | 67.40 | 63.22 | 67.24 | 1,186,929 | +4.51(+7.19%) |
Jun 26, 2020 | 64.90 | 65.59 | 62.22 | 62.73 | 1,484,558 | -2.43(-3.73%) |
Jun 25, 2020 | 64.81 | 65.36 | 62.96 | 65.16 | 1,465,996 | -0.31(-0.47%) |
Jun 24, 2020 | 66.60 | 67.13 | 64.78 | 65.46 | 1,428,007 | -2.60(-3.83%) |
Jun 23, 2020 | 69.23 | 69.75 | 67.17 | 68.07 | 1,505,183 | +0.11(+0.16%) |
Jun 22, 2020 | 66.26 | 68.30 | 65.01 | 67.96 | 1,322,907 | +1.81(+2.73%) |
Jun 19, 2020 | 69.92 | 70.28 | 65.84 | 66.15 | 1,496,645 | -2.36(-3.45%) |
Jun 18, 2020 | 68.20 | 70.00 | 67.58 | 68.51 | 731,380 | -0.50(-0.73%) |
Jun 17, 2020 | 70.75 | 71.59 | 68.94 | 69.01 | 950,493 | -1.80(-2.54%) |
Jun 16, 2020 | 72.29 | 73.13 | 69.59 | 70.81 | 1,226,536 | +2.48(+3.63%) |
Jun 15, 2020 | 65.81 | 69.25 | 65.36 | 68.33 | 1,749,453 | -0.95(-1.38%) |
Jun 12, 2020 | 71.17 | 71.79 | 67.41 | 69.28 | 1,581,687 | +0.69(+1.00%) |
Jun 11, 2020 | 70.24 | 70.83 | 67.48 | 68.60 | 1,903,232 | -6.17(-8.25%) |
Jun 10, 2020 | 78.76 | 79.22 | 74.58 | 74.77 | 1,363,430 | -4.44(-5.60%) |
Jun 09, 2020 | 81.87 | 82.37 | 78.84 | 79.21 | 1,186,949 | -4.43(-5.30%) |
Jun 08, 2020 | 85.25 | 86.17 | 81.94 | 83.64 | 1,228,622 | +0.64(+0.77%) |
Jun 05, 2020 | 82.62 | 86.28 | 82.38 | 83.00 | 1,941,495 | +4.31(+5.48%) |
Jun 04, 2020 | 77.92 | 78.69 | 76.21 | 78.69 | 1,232,237 | +0.22(+0.28%) |
Jun 03, 2020 | 74.45 | 79.19 | 74.24 | 78.46 | 1,678,557 | +5.83(+8.02%) |
Jun 02, 2020 | 71.85 | 73.46 | 71.65 | 72.64 | 1,644,268 | +1.56(+2.19%) |
Jun 01, 2020 | 69.59 | 72.21 | 69.30 | 71.08 | 1,071,958 | +1.11(+1.59%) |
May 29, 2020 | 73.05 | 73.05 | 68.81 | 69.97 | 1,954,445 | -4.14(-5.59%) |
May 28, 2020 | 74.94 | 77.00 | 72.74 | 74.11 | 1,703,938 | -0.83(-1.11%) |
May 27, 2020 | 76.71 | 80.87 | 74.13 | 74.94 | 4,101,508 | -0.45(-0.60%) |
May 26, 2020 | 70.33 | 75.52 | 70.05 | 75.40 | 2,747,593 | +7.90(+11.71%) |
May 22, 2020 | 69.69 | 70.62 | 66.94 | 67.49 | 1,274,113 | -1.60(-2.32%) |
May 21, 2020 | 66.16 | 69.71 | 65.51 | 69.10 | 1,566,219 | +2.94(+4.44%) |
May 20, 2020 | 65.50 | 66.67 | 64.67 | 66.16 | 1,177,079 | +1.98(+3.09%) |
May 19, 2020 | 64.70 | 64.86 | 62.56 | 64.18 | 1,959,393 | -0.62(-0.96%) |
May 18, 2020 | 63.54 | 65.38 | 63.23 | 64.80 | 1,663,603 | +4.22(+6.96%) |
May 15, 2020 | 60.19 | 62.05 | 58.78 | 60.58 | 1,365,630 | -0.45(-0.74%) |
May 14, 2020 | 58.67 | 63.05 | 57.79 | 61.04 | 1,684,170 | +1.09(+1.82%) |
May 13, 2020 | 60.68 | 60.68 | 58.92 | 59.94 | 1,454,138 | -0.78(-1.28%) |
May 12, 2020 | 64.70 | 65.15 | 60.54 | 60.72 | 2,209,190 | -3.60(-5.59%) |
May 11, 2020 | 65.92 | 66.10 | 63.63 | 64.32 | 1,346,401 | -2.47(-3.70%) |
May 08, 2020 | 66.77 | 67.39 | 65.83 | 66.79 | 2,227,161 | +1.71(+2.63%) |
May 07, 2020 | 65.74 | 67.48 | 65.02 | 65.08 | 1,482,347 | -0.83(-1.27%) |
May 06, 2020 | 67.58 | 68.38 | 65.19 | 65.91 | 832,346 | -1.10(-1.65%) |
May 05, 2020 | 67.60 | 68.83 | 66.18 | 67.01 | 2,159,216 | +0.42(+0.63%) |
May 04, 2020 | 65.08 | 69.57 | 64.57 | 66.60 | 2,187,338 | -1.13(-1.67%) |
May 01, 2020 | 66.59 | 67.74 | 65.10 | 67.73 | 1,463,730 | -0.64(-0.94%) |
Apr 30, 2020 | 73.03 | 73.03 | 67.58 | 68.36 | 2,022,624 | -6.66(-8.88%) |
Apr 29, 2020 | 75.09 | 77.43 | 74.78 | 75.03 | 1,685,051 | +2.33(+3.21%) |
Apr 28, 2020 | 73.07 | 75.11 | 70.31 | 72.69 | 1,683,608 | +3.36(+4.85%) |
Apr 27, 2020 | 64.94 | 69.86 | 64.58 | 69.33 | 1,133,507 | +6.04(+9.55%) |
Apr 24, 2020 | 64.33 | 65.27 | 62.23 | 63.29 | 871,892 | -0.60(-0.94%) |
Apr 23, 2020 | 62.37 | 64.57 | 61.77 | 63.89 | 1,000,533 | +1.78(+2.86%) |
Apr 22, 2020 | 64.53 | 64.76 | 62.06 | 62.11 | 1,051,456 | -1.20(-1.89%) |
Apr 21, 2020 | 62.08 | 63.89 | 61.49 | 63.31 | 1,552,712 | -1.17(-1.81%) |
Apr 20, 2020 | 65.80 | 67.05 | 63.83 | 64.47 | 746,546 | -2.87(-4.27%) |
Apr 17, 2020 | 66.28 | 69.48 | 65.97 | 67.35 | 1,232,671 | +3.85(+6.07%) |
Apr 16, 2020 | 65.04 | 65.22 | 62.70 | 63.49 | 1,041,183 | -0.98(-1.52%) |
Apr 15, 2020 | 67.99 | 68.22 | 63.72 | 64.47 | 1,302,786 | -6.41(-9.05%) |
Apr 14, 2020 | 71.89 | 72.28 | 69.15 | 70.89 | 1,177,516 | +0.49(+0.70%) |
Apr 13, 2020 | 73.72 | 74.15 | 68.43 | 70.39 | 1,039,356 | -4.11(-5.52%) |
Apr 09, 2020 | 72.44 | 76.60 | 72.42 | 74.51 | 1,101,763 | +3.94(+5.58%) |
Apr 08, 2020 | 69.77 | 72.40 | 69.61 | 70.57 | 1,346,856 | +2.20(+3.21%) |
Apr 07, 2020 | 67.79 | 74.73 | 67.06 | 68.37 | 2,682,410 | +4.81(+7.57%) |
Apr 06, 2020 | 59.86 | 65.37 | 59.40 | 63.57 | 2,170,021 | +7.04(+12.46%) |
Apr 03, 2020 | 59.58 | 59.77 | 55.43 | 56.52 | 2,191,763 | -4.61(-7.53%) |
Apr 02, 2020 | 60.23 | 63.75 | 58.90 | 61.13 | 1,840,842 | +0.26(+0.43%) |
Apr 01, 2020 | 59.07 | 61.29 | 57.71 | 60.87 | 2,240,633 | -1.06(-1.71%) |
Mar 31, 2020 | 65.25 | 67.68 | 61.81 | 61.92 | 1,609,638 | -4.10(-6.22%) |
Mar 30, 2020 | 62.78 | 66.97 | 62.29 | 66.03 | 1,289,958 | +3.03(+4.81%) |
Mar 27, 2020 | 66.17 | 66.54 | 61.06 | 63.00 | 1,375,666 | -5.87(-8.52%) |
Mar 26, 2020 | 65.85 | 71.53 | 64.32 | 68.87 | 1,826,654 | +4.08(+6.30%) |
Mar 25, 2020 | 64.90 | 68.75 | 61.14 | 64.78 | 1,541,679 | +1.04(+1.63%) |
Mar 24, 2020 | 63.28 | 65.57 | 60.58 | 63.74 | 1,449,020 | +3.73(+6.22%) |
Mar 23, 2020 | 60.48 | 63.75 | 56.90 | 60.01 | 1,956,020 | -1.11(-1.82%) |
Mar 20, 2020 | 66.16 | 66.84 | 60.91 | 61.12 | 1,489,240 | -3.59(-5.54%) |
Mar 19, 2020 | 65.51 | 72.45 | 63.59 | 64.71 | 2,353,409 | -2.82(-4.17%) |
Mar 18, 2020 | 64.23 | 68.09 | 64.09 | 67.52 | 2,303,119 | +0.07(+0.11%) |
Mar 17, 2020 | 66.18 | 71.78 | 58.98 | 67.45 | 1,987,553 | +1.75(+2.67%) |
Mar 16, 2020 | 64.49 | 69.11 | 61.23 | 65.70 | 1,735,740 | -11.08(-14.43%) |
Mar 13, 2020 | 75.79 | 77.99 | 70.33 | 76.77 | 1,688,023 | +3.67(+5.02%) |
Mar 12, 2020 | 77.83 | 80.23 | 71.42 | 73.10 | 1,963,473 | -10.09(-12.13%) |
Mar 11, 2020 | 88.17 | 88.17 | 82.75 | 83.20 | 1,338,483 | -7.56(-8.33%) |
Mar 10, 2020 | 91.10 | 91.25 | 84.99 | 90.76 | 1,069,937 | +3.60(+4.13%) |
Mar 09, 2020 | 90.84 | 92.80 | 86.17 | 87.16 | 2,089,684 | -9.89(-10.19%) |
Mar 06, 2020 | 96.40 | 97.39 | 95.46 | 97.05 | 2,389,323 | -2.22(-2.24%) |
Mar 05, 2020 | 98.42 | 100.55 | 97.52 | 99.27 | 1,727,811 | -2.16(-2.13%) |
Mar 04, 2020 | 99.18 | 101.69 | 97.82 | 101.43 | 2,044,386 | +3.77(+3.86%) |
Mar 03, 2020 | 99.05 | 102.44 | 96.01 | 97.66 | 3,647,612 | -1.08(-1.10%) |