Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 84.95 | 85.73 | 84.89 | 85.50 | 3,929,790 | +0.26(+0.30%) |
Mar 30, 2021 | 86.44 | 86.48 | 84.64 | 85.24 | 3,697,093 | -1.19(-1.37%) |
Mar 29, 2021 | 84.84 | 86.73 | 84.43 | 86.43 | 5,578,756 | +1.55(+1.83%) |
Mar 26, 2021 | 84.40 | 84.98 | 83.97 | 84.88 | 6,815,036 | +0.27(+0.31%) |
Mar 25, 2021 | 84.12 | 84.94 | 83.61 | 84.61 | 2,961,380 | +1.01(+1.21%) |
Mar 24, 2021 | 82.84 | 84.26 | 82.73 | 83.60 | 3,414,561 | +0.33(+0.39%) |
Mar 23, 2021 | 82.36 | 83.78 | 82.06 | 83.28 | 4,349,977 | +0.80(+0.97%) |
Mar 22, 2021 | 82.12 | 82.58 | 81.57 | 82.48 | 4,637,866 | +0.35(+0.43%) |
Mar 19, 2021 | 81.90 | 82.68 | 81.13 | 82.12 | 12,736,221 | +0.35(+0.42%) |
Mar 18, 2021 | 81.33 | 82.07 | 80.86 | 81.78 | 3,919,807 | +0.43(+0.52%) |
Mar 17, 2021 | 82.34 | 82.65 | 81.03 | 81.35 | 4,672,235 | -1.04(-1.26%) |
Mar 16, 2021 | 81.50 | 82.71 | 81.32 | 82.39 | 3,544,936 | +0.61(+0.75%) |
Mar 15, 2021 | 81.38 | 81.97 | 81.07 | 81.78 | 4,811,049 | +0.82(+1.02%) |
Mar 12, 2021 | 80.61 | 81.44 | 80.33 | 80.95 | 3,908,919 | +0.63(+0.78%) |
Mar 11, 2021 | 80.31 | 81.75 | 79.96 | 80.33 | 4,024,623 | -0.09(-0.11%) |
Mar 10, 2021 | 80.72 | 81.22 | 80.25 | 80.41 | 4,773,301 | -0.14(-0.18%) |
Mar 09, 2021 | 79.91 | 81.02 | 79.53 | 80.56 | 3,644,703 | +0.65(+0.81%) |
Mar 08, 2021 | 78.83 | 80.80 | 78.44 | 79.91 | 4,223,463 | +1.50(+1.91%) |
Mar 05, 2021 | 76.84 | 78.83 | 76.33 | 78.41 | 4,276,643 | +1.83(+2.39%) |
Mar 04, 2021 | 77.32 | 78.63 | 76.18 | 76.58 | 4,712,601 | -0.72(-0.93%) |
Mar 03, 2021 | 76.96 | 77.46 | 75.99 | 77.30 | 3,075,851 | +0.03(+0.03%) |
Mar 02, 2021 | 77.11 | 77.83 | 76.57 | 77.27 | 2,740,811 | +0.18(+0.23%) |
Mar 01, 2021 | 76.17 | 77.98 | 76.17 | 77.09 | 3,192,869 | +1.28(+1.69%) |
Feb 26, 2021 | 77.36 | 78.51 | 75.78 | 75.81 | 4,377,578 | -1.36(-1.76%) |
Feb 25, 2021 | 77.28 | 78.62 | 76.78 | 77.16 | 3,863,137 | -0.19(-0.25%) |
Feb 24, 2021 | 78.78 | 78.82 | 77.35 | 77.36 | 3,257,760 | -1.51(-1.91%) |
Feb 23, 2021 | 79.09 | 79.75 | 78.18 | 78.86 | 2,980,848 | +0.61(+0.78%) |
Feb 22, 2021 | 78.07 | 78.51 | 77.13 | 78.25 | 3,366,054 | -0.07(-0.09%) |
Feb 19, 2021 | 79.22 | 79.22 | 78.14 | 78.32 | 3,993,709 | -0.97(-1.23%) |
Feb 18, 2021 | 79.01 | 80.13 | 78.92 | 79.30 | 4,130,440 | +0.29(+0.37%) |
Feb 17, 2021 | 78.45 | 79.33 | 77.85 | 79.01 | 4,275,575 | +0.73(+0.93%) |
Feb 16, 2021 | 79.40 | 79.89 | 77.97 | 78.28 | 3,309,818 | -1.28(-1.60%) |
Feb 12, 2021 | 79.64 | 80.06 | 78.96 | 79.56 | 3,096,245 | -0.53(-0.66%) |
Feb 11, 2021 | 82.11 | 82.21 | 80.02 | 80.09 | 4,101,868 | -2.05(-2.50%) |
Feb 10, 2021 | 82.20 | 82.57 | 81.36 | 82.14 | 2,684,754 | +0.33(+0.41%) |
Feb 09, 2021 | 82.06 | 82.45 | 81.34 | 81.80 | 2,204,962 | -0.25(-0.30%) |
Feb 08, 2021 | 82.93 | 83.00 | 81.54 | 82.05 | 2,380,481 | -1.00(-1.20%) |
Feb 05, 2021 | 82.81 | 83.67 | 82.43 | 83.05 | 2,812,926 | +0.34(+0.41%) |
Feb 04, 2021 | 82.11 | 82.81 | 81.80 | 82.71 | 2,710,217 | +0.84(+1.03%) |
Feb 03, 2021 | 81.30 | 82.06 | 81.10 | 81.87 | 2,940,059 | +0.25(+0.31%) |
Feb 02, 2021 | 81.60 | 83.23 | 81.25 | 81.61 | 2,556,184 | -0.05(-0.06%) |
Feb 01, 2021 | 82.44 | 82.75 | 81.43 | 81.66 | 2,932,813 | -0.74(-0.89%) |
Jan 29, 2021 | 80.52 | 82.91 | 79.81 | 82.40 | 5,666,806 | +2.21(+2.75%) |
Jan 28, 2021 | 80.79 | 82.14 | 80.16 | 80.19 | 2,282,550 | -0.20(-0.25%) |
Jan 27, 2021 | 80.95 | 82.54 | 80.06 | 80.39 | 3,424,972 | -1.06(-1.30%) |
Jan 26, 2021 | 81.34 | 81.92 | 80.52 | 81.45 | 2,576,974 | +0.01(+0.01%) |
Jan 25, 2021 | 78.90 | 81.58 | 78.71 | 81.44 | 3,956,151 | +2.30(+2.90%) |
Jan 22, 2021 | 78.74 | 79.48 | 78.42 | 79.15 | 2,187,324 | +0.10(+0.12%) |
Jan 21, 2021 | 79.33 | 79.57 | 78.72 | 79.05 | 2,572,102 | -0.53(-0.66%) |
Jan 20, 2021 | 79.16 | 79.95 | 78.46 | 79.58 | 2,657,774 | +0.35(+0.44%) |
Jan 19, 2021 | 81.16 | 81.48 | 79.20 | 79.23 | 2,836,218 | -1.52(-1.88%) |
Jan 15, 2021 | 79.69 | 80.98 | 79.42 | 80.74 | 3,324,792 | +0.39(+0.49%) |
Jan 14, 2021 | 80.26 | 80.61 | 79.18 | 80.35 | 3,533,327 | +0.09(+0.11%) |
Jan 13, 2021 | 78.00 | 80.96 | 77.97 | 80.26 | 4,094,776 | +2.31(+2.96%) |
Jan 12, 2021 | 78.14 | 78.51 | 76.81 | 77.96 | 3,262,671 | -0.32(-0.40%) |
Jan 11, 2021 | 78.58 | 79.26 | 77.61 | 78.27 | 2,502,517 | -0.67(-0.84%) |
Jan 08, 2021 | 78.85 | 79.24 | 78.39 | 78.94 | 3,139,644 | +0.14(+0.18%) |
Jan 07, 2021 | 79.90 | 80.17 | 78.67 | 78.80 | 3,409,070 | -0.89(-1.12%) |
Jan 06, 2021 | 78.85 | 80.45 | 78.78 | 79.69 | 3,219,727 | +1.02(+1.29%) |
Jan 05, 2021 | 78.71 | 79.06 | 78.05 | 78.67 | 2,905,483 | +0.04(+0.04%) |
Jan 04, 2021 | 80.45 | 80.76 | 78.19 | 78.64 | 3,061,550 | -1.62(-2.02%) |
Dec 31, 2020 | 80.26 | 80.26 | 80.26 | 2,097,565 | +0.88(+1.10%) | |
Dec 30, 2020 | 78.82 | 79.84 | 78.82 | 79.38 | 2,097,565 | +0.61(+0.78%) |
Dec 29, 2020 | 79.36 | 79.81 | 78.61 | 78.77 | 2,332,177 | -0.34(-0.43%) |
Dec 28, 2020 | 79.03 | 79.47 | 78.66 | 79.11 | 1,679,388 | +0.51(+0.65%) |
Dec 24, 2020 | 78.21 | 78.65 | 77.84 | 78.60 | 836,759 | +0.55(+0.71%) |
Dec 23, 2020 | 78.88 | 79.55 | 78.03 | 78.05 | 2,231,876 | -0.43(-0.55%) |
Dec 22, 2020 | 78.10 | 78.51 | 77.67 | 78.48 | 3,230,169 | +0.38(+0.48%) |
Dec 21, 2020 | 78.73 | 78.89 | 77.30 | 78.10 | 5,341,224 | -1.07(-1.35%) |
Dec 18, 2020 | 80.16 | 80.29 | 79.10 | 79.17 | 8,376,606 | -1.05(-1.31%) |
Dec 17, 2020 | 80.04 | 80.50 | 79.77 | 80.23 | 4,916,659 | +0.80(+1.00%) |
Dec 16, 2020 | 80.99 | 81.51 | 79.42 | 79.43 | 4,627,723 | -1.31(-1.63%) |
Dec 15, 2020 | 80.00 | 81.38 | 79.68 | 80.74 | 4,631,078 | +0.86(+1.08%) |
Dec 14, 2020 | 80.98 | 82.47 | 79.86 | 79.88 | 4,202,850 | -0.36(-0.45%) |
Dec 11, 2020 | 79.99 | 80.55 | 79.68 | 80.24 | 3,679,117 | -0.19(-0.24%) |
Dec 10, 2020 | 80.38 | 80.71 | 79.62 | 80.44 | 4,139,285 | +0.32(+0.40%) |
Dec 09, 2020 | 80.20 | 80.42 | 79.15 | 80.11 | 3,420,217 | -0.11(-0.13%) |
Dec 08, 2020 | 80.06 | 80.66 | 79.24 | 80.22 | 2,747,144 | -0.32(-0.39%) |
Dec 07, 2020 | 79.51 | 80.92 | 79.38 | 80.53 | 2,316,277 | +0.63(+0.79%) |
Dec 04, 2020 | 80.82 | 81.23 | 79.01 | 79.90 | 3,618,770 | -1.05(-1.30%) |
Dec 03, 2020 | 81.94 | 82.14 | 80.73 | 80.95 | 2,607,915 | -1.33(-1.62%) |
Dec 02, 2020 | 81.61 | 82.32 | 80.57 | 82.29 | 2,479,975 | +0.53(+0.65%) |
Dec 01, 2020 | 82.01 | 82.96 | 81.67 | 81.75 | 3,362,220 | +0.53(+0.65%) |
Nov 30, 2020 | 82.51 | 82.62 | 80.59 | 81.23 | 5,717,795 | -1.70(-2.05%) |
Nov 27, 2020 | 84.28 | 84.28 | 82.48 | 82.93 | 1,475,936 | -1.36(-1.61%) |
Nov 25, 2020 | 84.11 | 84.36 | 83.13 | 84.28 | 2,235,123 | -0.10(-0.11%) |
Nov 24, 2020 | 82.81 | 84.44 | 82.31 | 84.38 | 4,963,403 | +2.57(+3.14%) |
Nov 23, 2020 | 81.10 | 81.90 | 80.66 | 81.81 | 4,330,038 | +0.66(+0.81%) |
Nov 20, 2020 | 80.38 | 81.24 | 80.10 | 81.16 | 4,807,003 | +0.77(+0.96%) |
Nov 19, 2020 | 80.07 | 80.44 | 78.90 | 80.38 | 3,842,328 | +0.15(+0.19%) |
Nov 18, 2020 | 82.04 | 82.36 | 80.17 | 80.23 | 3,363,916 | -1.22(-1.50%) |
Nov 17, 2020 | 82.66 | 83.28 | 81.37 | 81.45 | 3,625,957 | -1.83(-2.20%) |
Nov 16, 2020 | 84.20 | 84.20 | 82.81 | 83.29 | 3,243,100 | +0.03(+0.03%) |
Nov 13, 2020 | 83.02 | 83.59 | 82.93 | 83.26 | 2,152,987 | +0.64(+0.77%) |
Nov 12, 2020 | 83.71 | 84.07 | 82.05 | 82.62 | 3,558,128 | -1.84(-2.17%) |
Nov 11, 2020 | 84.78 | 85.63 | 84.22 | 84.46 | 3,114,702 | +0.15(+0.17%) |
Nov 10, 2020 | 83.08 | 84.42 | 81.84 | 84.31 | 3,622,515 | +1.51(+1.82%) |
Nov 09, 2020 | 84.02 | 85.82 | 82.55 | 82.80 | 4,779,547 | +1.70(+2.10%) |
Nov 06, 2020 | 82.02 | 82.91 | 81.01 | 81.10 | 2,742,817 | -0.68(-0.83%) |
Nov 05, 2020 | 82.29 | 84.15 | 81.56 | 81.77 | 2,917,240 | +0.58(+0.72%) |
Nov 04, 2020 | 82.51 | 83.95 | 81.19 | 81.19 | 3,322,591 | -1.71(-2.06%) |
Nov 03, 2020 | 82.33 | 83.80 | 81.96 | 82.90 | 4,046,971 | +1.48(+1.81%) |
Nov 02, 2020 | 80.65 | 81.76 | 80.06 | 81.43 | 3,374,643 | +1.48(+1.86%) |
Oct 30, 2020 | 79.55 | 80.72 | 79.18 | 79.94 | 3,807,798 | -0.11(-0.14%) |
Oct 29, 2020 | 78.74 | 80.88 | 77.78 | 80.06 | 3,946,208 | +1.09(+1.38%) |
Oct 28, 2020 | 79.66 | 80.79 | 78.83 | 78.96 | 4,215,639 | -1.81(-2.24%) |
Oct 27, 2020 | 80.99 | 81.53 | 80.39 | 80.77 | 2,622,343 | -0.10(-0.13%) |
Oct 26, 2020 | 79.80 | 81.15 | 79.39 | 80.87 | 3,124,533 | +0.35(+0.43%) |
Oct 23, 2020 | 81.58 | 81.90 | 78.95 | 80.52 | 5,221,896 | -0.96(-1.18%) |
Oct 22, 2020 | 80.36 | 81.50 | 79.90 | 81.49 | 4,795,713 | +1.20(+1.49%) |
Oct 21, 2020 | 79.81 | 80.70 | 79.47 | 80.29 | 2,572,671 | +0.39(+0.49%) |
Oct 20, 2020 | 79.94 | 80.54 | 79.67 | 79.90 | 2,584,735 | -0.01(-0.01%) |
Oct 19, 2020 | 79.95 | 80.60 | 79.63 | 79.91 | 2,631,658 | -0.26(-0.32%) |
Oct 16, 2020 | 80.00 | 80.77 | 79.61 | 80.17 | 3,238,956 | +0.36(+0.45%) |
Oct 15, 2020 | 79.04 | 80.56 | 78.76 | 79.81 | 2,500,930 | -0.62(-0.77%) |
Oct 14, 2020 | 80.58 | 81.15 | 79.86 | 80.43 | 2,789,085 | -0.22(-0.27%) |
Oct 13, 2020 | 80.40 | 80.94 | 79.24 | 80.65 | 2,931,826 | -0.16(-0.20%) |
Oct 12, 2020 | 80.88 | 81.45 | 80.36 | 80.81 | 3,608,256 | -0.16(-0.20%) |
Oct 09, 2020 | 80.84 | 81.51 | 79.88 | 80.98 | 4,247,940 | +0.13(+0.16%) |
Oct 08, 2020 | 79.40 | 81.09 | 78.89 | 80.85 | 3,748,325 | +1.61(+2.03%) |
Oct 07, 2020 | 79.51 | 79.96 | 78.72 | 79.24 | 2,857,531 | +0.46(+0.58%) |
Oct 06, 2020 | 79.60 | 79.90 | 78.51 | 78.78 | 3,449,563 | -0.84(-1.06%) |
Oct 05, 2020 | 78.96 | 79.98 | 78.02 | 79.62 | 3,501,020 | +0.14(+0.17%) |
Oct 02, 2020 | 77.43 | 79.98 | 76.97 | 79.48 | 6,826,914 | +1.33(+1.70%) |
Oct 01, 2020 | 76.40 | 78.42 | 76.03 | 78.15 | 7,200,917 | +1.29(+1.68%) |
Sep 30, 2020 | 76.38 | 77.67 | 75.01 | 76.86 | 21,666,206 | +5.34(+7.46%) |
Sep 29, 2020 | 72.10 | 72.38 | 71.20 | 71.52 | 2,449,723 | -0.40(-0.56%) |
Sep 28, 2020 | 72.01 | 72.97 | 71.74 | 71.92 | 2,792,446 | +0.35(+0.48%) |
Sep 25, 2020 | 70.54 | 71.68 | 70.26 | 71.58 | 4,441,279 | +0.69(+0.98%) |
Sep 24, 2020 | 70.50 | 71.52 | 69.79 | 70.88 | 2,975,364 | +0.34(+0.48%) |
Sep 23, 2020 | 71.95 | 72.15 | 70.50 | 70.54 | 2,676,307 | -1.22(-1.71%) |
Sep 22, 2020 | 71.52 | 72.91 | 71.39 | 71.77 | 3,115,495 | +0.10(+0.15%) |
Sep 21, 2020 | 71.21 | 71.66 | 70.45 | 71.66 | 3,458,468 | -0.33(-0.46%) |
Sep 18, 2020 | 73.08 | 73.55 | 71.95 | 71.99 | 5,802,261 | -1.43(-1.95%) |
Sep 17, 2020 | 73.12 | 73.58 | 72.59 | 73.42 | 3,866,743 | -0.21(-0.28%) |
Sep 16, 2020 | 73.77 | 74.19 | 73.40 | 73.63 | 3,346,698 | +0.34(+0.46%) |
Sep 15, 2020 | 73.72 | 74.53 | 72.84 | 73.29 | 2,975,572 | +0.06(+0.08%) |
Sep 14, 2020 | 72.54 | 73.71 | 72.54 | 73.23 | 3,961,504 | +1.17(+1.63%) |
Sep 11, 2020 | 71.23 | 72.39 | 70.95 | 72.06 | 3,683,476 | +0.89(+1.26%) |
Sep 10, 2020 | 71.36 | 71.80 | 70.66 | 71.17 | 4,137,840 | -0.51(-0.71%) |
Sep 09, 2020 | 71.53 | 72.81 | 71.04 | 71.68 | 5,082,498 | +1.61(+2.30%) |
Sep 08, 2020 | 70.35 | 70.51 | 68.89 | 70.07 | 3,747,159 | -0.21(-0.30%) |
Sep 04, 2020 | 70.49 | 71.01 | 69.37 | 70.27 | 3,249,441 | -0.15(-0.21%) |
Sep 03, 2020 | 71.01 | 71.78 | 69.73 | 70.42 | 3,612,207 | -0.29(-0.41%) |
Sep 02, 2020 | 68.77 | 71.08 | 68.55 | 70.71 | 4,177,922 | +1.96(+2.85%) |
Sep 01, 2020 | 69.29 | 69.59 | 68.54 | 68.75 | 3,680,824 | -0.98(-1.41%) |
Aug 31, 2020 | 69.17 | 70.76 | 69.09 | 69.73 | 4,112,481 | +0.55(+0.79%) |
Aug 28, 2020 | 69.36 | 69.42 | 68.52 | 69.18 | 3,676,332 | +0.14(+0.20%) |
Aug 27, 2020 | 69.15 | 69.75 | 68.75 | 69.04 | 3,379,149 | +0.00(+0.00%) |
Aug 26, 2020 | 69.80 | 69.97 | 68.83 | 69.04 | 3,879,620 | -1.13(-1.61%) |
Aug 25, 2020 | 70.73 | 70.73 | 69.81 | 70.17 | 3,190,825 | -0.54(-0.76%) |
Aug 24, 2020 | 70.63 | 70.87 | 69.87 | 70.71 | 3,086,903 | +0.41(+0.58%) |
Aug 21, 2020 | 70.47 | 70.59 | 69.68 | 70.30 | 4,506,263 | -0.03(-0.05%) |
Aug 20, 2020 | 70.53 | 70.83 | 69.92 | 70.33 | 3,128,535 | -0.54(-0.76%) |
Aug 19, 2020 | 71.06 | 71.33 | 70.70 | 70.87 | 3,022,338 | +0.00(+0.00%) |
Aug 18, 2020 | 71.66 | 71.84 | 70.73 | 70.87 | 3,003,939 | -0.82(-1.14%) |
Aug 17, 2020 | 71.42 | 72.13 | 70.87 | 71.69 | 4,435,386 | +0.39(+0.55%) |
Aug 14, 2020 | 71.74 | 71.95 | 71.11 | 71.30 | 2,322,955 | -0.51(-0.71%) |
Aug 13, 2020 | 72.06 | 72.24 | 71.17 | 71.81 | 3,708,508 | -0.53(-0.74%) |
Aug 12, 2020 | 72.09 | 72.73 | 71.92 | 72.34 | 3,960,031 | +0.56(+0.78%) |
Aug 11, 2020 | 72.92 | 73.00 | 71.61 | 71.79 | 5,298,022 | -0.94(-1.29%) |
Aug 10, 2020 | 74.81 | 74.82 | 72.52 | 72.72 | 5,038,868 | -1.59(-2.14%) |
Aug 07, 2020 | 71.89 | 74.38 | 71.80 | 74.31 | 4,999,589 | +2.06(+2.85%) |
Aug 06, 2020 | 71.44 | 72.40 | 70.93 | 72.25 | 3,539,045 | +0.60(+0.84%) |
Aug 05, 2020 | 72.69 | 72.81 | 71.45 | 71.65 | 3,434,771 | -1.01(-1.39%) |
Aug 04, 2020 | 71.64 | 72.90 | 71.50 | 72.66 | 3,769,897 | +0.76(+1.05%) |
Aug 03, 2020 | 72.64 | 72.71 | 71.31 | 71.91 | 2,974,671 | -0.80(-1.10%) |
Jul 31, 2020 | 72.11 | 72.76 | 71.73 | 72.70 | 3,837,428 | +0.15(+0.20%) |
Jul 30, 2020 | 72.34 | 72.57 | 71.63 | 72.56 | 3,296,828 | -0.34(-0.47%) |
Jul 29, 2020 | 72.52 | 72.97 | 71.93 | 72.90 | 2,915,896 | +0.32(+0.44%) |
Jul 28, 2020 | 69.71 | 72.91 | 69.68 | 72.58 | 5,652,904 | +2.84(+4.07%) |
Jul 27, 2020 | 70.78 | 70.90 | 69.57 | 69.74 | 4,893,938 | -1.29(-1.81%) |
Jul 24, 2020 | 72.41 | 72.84 | 70.89 | 71.03 | 3,441,960 | -1.03(-1.43%) |
Jul 23, 2020 | 72.12 | 72.40 | 71.62 | 72.06 | 2,765,814 | -0.14(-0.19%) |
Jul 22, 2020 | 70.35 | 72.51 | 69.94 | 72.20 | 4,386,248 | +1.56(+2.21%) |
Jul 21, 2020 | 69.92 | 71.03 | 69.58 | 70.64 | 4,537,289 | +1.06(+1.52%) |
Jul 20, 2020 | 70.40 | 70.55 | 69.45 | 69.58 | 3,813,114 | -1.12(-1.58%) |
Jul 17, 2020 | 70.09 | 70.89 | 69.89 | 70.70 | 5,365,103 | +1.14(+1.64%) |
Jul 16, 2020 | 69.24 | 69.79 | 69.01 | 69.56 | 3,350,238 | +0.55(+0.80%) |
Jul 15, 2020 | 70.77 | 70.90 | 68.91 | 69.01 | 5,246,132 | -1.08(-1.54%) |
Jul 14, 2020 | 69.86 | 70.76 | 69.83 | 70.09 | 4,916,456 | +0.23(+0.33%) |
Jul 13, 2020 | 69.62 | 70.33 | 69.46 | 69.86 | 2,570,180 | +0.09(+0.12%) |
Jul 10, 2020 | 68.46 | 69.99 | 68.43 | 69.77 | 2,967,002 | +1.36(+1.98%) |
Jul 09, 2020 | 69.78 | 69.78 | 67.87 | 68.41 | 4,028,565 | -1.46(-2.09%) |
Jul 08, 2020 | 69.38 | 70.31 | 68.92 | 69.87 | 4,002,684 | +0.53(+0.77%) |
Jul 07, 2020 | 67.95 | 69.65 | 67.91 | 69.34 | 4,813,607 | +0.87(+1.27%) |
Jul 06, 2020 | 69.07 | 70.23 | 67.88 | 68.47 | 6,990,292 | -1.74(-2.48%) |
Jul 02, 2020 | 70.90 | 71.14 | 69.87 | 70.22 | 3,286,360 | -0.08(-0.11%) |
Jul 01, 2020 | 68.61 | 70.68 | 68.43 | 70.29 | 3,305,281 | +1.75(+2.55%) |
Jun 30, 2020 | 68.71 | 69.05 | 67.72 | 68.54 | 5,699,518 | -0.31(-0.45%) |
Jun 29, 2020 | 68.27 | 68.85 | 67.37 | 68.85 | 3,442,942 | +1.13(+1.67%) |
Jun 26, 2020 | 68.08 | 68.57 | 66.56 | 67.72 | 6,202,312 | -0.45(-0.65%) |
Jun 25, 2020 | 68.73 | 68.83 | 67.60 | 68.17 | 4,644,639 | -0.88(-1.27%) |
Jun 24, 2020 | 69.56 | 69.79 | 68.48 | 69.04 | 4,284,503 | -1.18(-1.69%) |
Jun 23, 2020 | 71.42 | 71.64 | 69.92 | 70.22 | 4,395,963 | -0.58(-0.82%) |
Jun 22, 2020 | 70.63 | 71.68 | 69.76 | 70.81 | 4,521,001 | +0.36(+0.51%) |
Jun 19, 2020 | 74.42 | 74.58 | 70.45 | 70.45 | 9,412,562 | -3.14(-4.27%) |
Jun 18, 2020 | 73.49 | 74.11 | 72.93 | 73.59 | 4,055,674 | -0.38(-0.51%) |
Jun 17, 2020 | 74.64 | 74.95 | 73.34 | 73.97 | 4,874,107 | -0.63(-0.85%) |
Jun 16, 2020 | 76.36 | 76.77 | 74.14 | 74.60 | 4,504,976 | -0.01(-0.01%) |
Jun 15, 2020 | 72.96 | 75.00 | 72.33 | 74.61 | 5,246,138 | +0.19(+0.25%) |
Jun 12, 2020 | 76.30 | 76.35 | 73.55 | 74.42 | 4,587,221 | -0.29(-0.39%) |
Jun 11, 2020 | 76.19 | 76.40 | 74.08 | 74.71 | 5,797,658 | -2.67(-3.45%) |
Jun 10, 2020 | 77.57 | 78.03 | 76.79 | 77.38 | 3,171,867 | -0.11(-0.14%) |
Jun 09, 2020 | 78.08 | 78.14 | 76.30 | 77.49 | 3,524,204 | -1.36(-1.73%) |
Jun 08, 2020 | 76.75 | 79.10 | 76.45 | 78.86 | 3,229,759 | +2.08(+2.70%) |
Jun 05, 2020 | 76.70 | 78.56 | 76.49 | 76.78 | 3,908,409 | +0.90(+1.19%) |
Jun 04, 2020 | 76.19 | 76.69 | 75.06 | 75.88 | 4,243,470 | -0.68(-0.89%) |
Jun 03, 2020 | 75.78 | 76.92 | 75.50 | 76.56 | 2,855,077 | +1.34(+1.78%) |
Jun 02, 2020 | 75.35 | 75.59 | 74.30 | 75.22 | 4,017,423 | +0.20(+0.26%) |
Jun 01, 2020 | 73.65 | 75.14 | 73.12 | 75.02 | 2,842,634 | +1.55(+2.11%) |
May 29, 2020 | 73.39 | 74.10 | 72.64 | 73.47 | 4,683,611 | -0.17(-0.23%) |
May 28, 2020 | 72.80 | 73.87 | 72.65 | 73.64 | 4,612,793 | +1.81(+2.52%) |
May 27, 2020 | 72.17 | 72.24 | 70.95 | 71.83 | 4,203,695 | +0.78(+1.10%) |
May 26, 2020 | 72.46 | 72.65 | 70.95 | 71.05 | 4,557,460 | -0.36(-0.50%) |
May 22, 2020 | 70.52 | 71.49 | 70.26 | 71.41 | 3,217,477 | +0.76(+1.08%) |
May 21, 2020 | 71.26 | 71.87 | 70.36 | 70.65 | 3,621,421 | -0.83(-1.16%) |
May 20, 2020 | 72.03 | 72.15 | 71.33 | 71.48 | 3,159,641 | +0.02(+0.02%) |
May 19, 2020 | 72.40 | 72.40 | 71.43 | 71.46 | 3,520,939 | -1.40(-1.92%) |
May 18, 2020 | 70.95 | 73.31 | 70.85 | 72.86 | 7,864,896 | +3.20(+4.59%) |
May 15, 2020 | 69.91 | 70.17 | 68.79 | 69.66 | 6,119,908 | -0.95(-1.35%) |
May 14, 2020 | 68.64 | 70.69 | 68.40 | 70.61 | 4,253,364 | +1.16(+1.67%) |
May 13, 2020 | 69.16 | 69.63 | 68.37 | 69.45 | 4,714,563 | +0.01(+0.01%) |
May 12, 2020 | 69.96 | 70.95 | 69.44 | 69.44 | 4,154,664 | +0.19(+0.27%) |
May 11, 2020 | 69.08 | 69.77 | 68.13 | 69.25 | 4,625,624 | -0.10(-0.15%) |
May 08, 2020 | 69.11 | 69.60 | 68.27 | 69.36 | 3,390,288 | +1.25(+1.83%) |
May 07, 2020 | 68.60 | 69.08 | 67.88 | 68.11 | 4,042,874 | +0.20(+0.30%) |
May 06, 2020 | 70.54 | 70.70 | 67.88 | 67.90 | 4,223,074 | -2.60(-3.69%) |
May 05, 2020 | 70.25 | 71.14 | 70.23 | 70.51 | 3,277,295 | +0.43(+0.62%) |
May 04, 2020 | 70.16 | 70.35 | 68.93 | 70.08 | 3,475,428 | -0.01(-0.01%) |
May 01, 2020 | 71.12 | 71.20 | 69.62 | 70.08 | 3,580,838 | -1.71(-2.39%) |
Apr 30, 2020 | 72.93 | 73.28 | 71.39 | 71.80 | 4,170,422 | -1.67(-2.27%) |
Apr 29, 2020 | 75.09 | 75.27 | 73.32 | 73.47 | 3,534,499 | -0.85(-1.14%) |
Apr 28, 2020 | 74.73 | 75.60 | 74.06 | 74.32 | 3,697,213 | +0.75(+1.01%) |
Apr 27, 2020 | 73.17 | 74.36 | 73.08 | 73.57 | 3,057,636 | +0.90(+1.24%) |
Apr 24, 2020 | 72.48 | 73.08 | 70.98 | 72.67 | 4,391,031 | +0.48(+0.67%) |
Apr 23, 2020 | 74.19 | 74.78 | 72.00 | 72.19 | 3,888,697 | -1.72(-2.33%) |
Apr 22, 2020 | 73.57 | 74.97 | 73.34 | 73.91 | 3,643,462 | +1.45(+2.00%) |
Apr 21, 2020 | 72.29 | 73.32 | 71.56 | 72.46 | 4,342,214 | -1.03(-1.40%) |
Apr 20, 2020 | 75.53 | 75.89 | 73.43 | 73.49 | 3,707,341 | -2.93(-3.83%) |
Apr 17, 2020 | 75.75 | 76.83 | 74.27 | 76.41 | 5,069,278 | +2.13(+2.87%) |
Apr 16, 2020 | 74.63 | 75.13 | 73.81 | 74.28 | 2,752,827 | +0.04(+0.06%) |
Apr 15, 2020 | 75.05 | 75.86 | 73.87 | 74.24 | 4,356,199 | -2.44(-3.19%) |
Apr 14, 2020 | 75.77 | 77.07 | 74.81 | 76.68 | 4,495,954 | +2.60(+3.50%) |
Apr 13, 2020 | 75.98 | 76.35 | 73.30 | 74.09 | 4,480,807 | -2.50(-3.27%) |
Apr 09, 2020 | 73.36 | 78.87 | 73.21 | 76.59 | 7,710,335 | +4.08(+5.63%) |
Apr 08, 2020 | 68.27 | 73.43 | 67.87 | 72.51 | 7,935,241 | +4.57(+6.73%) |
Apr 07, 2020 | 70.81 | 70.97 | 67.85 | 67.94 | 4,149,274 | -0.97(-1.40%) |
Apr 06, 2020 | 66.68 | 69.52 | 66.50 | 68.91 | 4,668,958 | +4.44(+6.88%) |
Apr 03, 2020 | 66.43 | 67.29 | 64.10 | 64.47 | 3,427,903 | -2.86(-4.24%) |
Apr 02, 2020 | 64.82 | 67.81 | 64.66 | 67.33 | 4,322,607 | +1.54(+2.35%) |