Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 161.43 | 165.00 | 161.24 | 164.14 | 1,406,231 | +0.54(+0.33%) |
Apr 29, 2021 | 166.93 | 167.75 | 160.43 | 163.60 | 790,632 | -1.74(-1.05%) |
Apr 28, 2021 | 164.70 | 166.56 | 163.17 | 165.34 | 608,518 | -0.34(-0.21%) |
Apr 27, 2021 | 164.95 | 167.48 | 163.44 | 165.68 | 972,164 | -0.80(-0.48%) |
Apr 26, 2021 | 158.85 | 167.84 | 158.11 | 166.48 | 1,384,439 | +9.12(+5.79%) |
Apr 23, 2021 | 152.31 | 163.83 | 150.96 | 157.36 | 1,617,601 | +5.30(+3.49%) |
Apr 22, 2021 | 152.26 | 156.03 | 149.94 | 152.06 | 1,452,758 | +2.68(+1.80%) |
Apr 21, 2021 | 144.31 | 149.47 | 143.00 | 149.38 | 707,530 | +4.42(+3.05%) |
Apr 20, 2021 | 152.31 | 152.58 | 143.26 | 144.96 | 1,098,474 | -8.77(-5.70%) |
Apr 19, 2021 | 151.71 | 155.93 | 151.07 | 153.72 | 1,290,298 | +5.34(+3.60%) |
Apr 16, 2021 | 148.20 | 149.33 | 147.28 | 148.38 | 745,789 | +1.48(+1.01%) |
Apr 15, 2021 | 150.34 | 150.62 | 145.53 | 146.90 | 1,062,170 | -2.36(-1.58%) |
Apr 14, 2021 | 145.16 | 150.77 | 144.67 | 149.26 | 1,131,886 | +4.25(+2.93%) |
Apr 13, 2021 | 144.48 | 145.69 | 142.44 | 145.02 | 1,087,976 | +0.85(+0.59%) |
Apr 12, 2021 | 143.82 | 144.77 | 142.15 | 144.17 | 812,582 | +0.38(+0.26%) |
Apr 09, 2021 | 142.69 | 143.96 | 141.35 | 143.79 | 654,704 | +1.12(+0.79%) |
Apr 08, 2021 | 141.46 | 143.33 | 140.81 | 142.66 | 873,587 | +2.41(+1.72%) |
Apr 07, 2021 | 148.93 | 149.22 | 139.82 | 140.25 | 1,323,308 | -8.97(-6.01%) |
Apr 06, 2021 | 145.92 | 150.01 | 145.47 | 149.22 | 909,817 | +2.61(+1.78%) |
Apr 05, 2021 | 149.79 | 150.15 | 145.43 | 146.62 | 795,026 | -0.51(-0.34%) |
Apr 01, 2021 | 144.63 | 148.17 | 144.00 | 147.12 | 1,153,775 | +4.52(+3.17%) |
Mar 31, 2021 | 143.60 | 144.91 | 142.21 | 142.60 | 2,038,912 | +0.70(+0.49%) |
Mar 30, 2021 | 142.69 | 143.05 | 140.37 | 141.90 | 1,381,040 | -1.00(-0.70%) |
Mar 29, 2021 | 146.03 | 146.03 | 141.91 | 142.90 | 777,437 | -3.89(-2.65%) |
Mar 26, 2021 | 147.38 | 147.38 | 143.12 | 146.79 | 740,256 | +1.43(+0.99%) |
Mar 25, 2021 | 141.94 | 145.72 | 138.53 | 145.36 | 987,923 | +2.25(+1.57%) |
Mar 24, 2021 | 144.48 | 147.48 | 143.04 | 143.11 | 1,065,318 | +0.16(+0.11%) |
Mar 23, 2021 | 147.20 | 148.39 | 141.94 | 142.96 | 783,644 | -5.54(-3.73%) |
Mar 22, 2021 | 147.96 | 149.33 | 145.18 | 148.50 | 758,515 | +0.63(+0.43%) |
Mar 19, 2021 | 149.03 | 149.73 | 145.07 | 147.87 | 1,711,760 | -0.99(-0.67%) |
Mar 18, 2021 | 151.74 | 154.75 | 148.75 | 148.86 | 1,359,612 | -3.31(-2.17%) |
Mar 17, 2021 | 149.59 | 153.08 | 147.94 | 152.17 | 1,039,289 | +0.54(+0.35%) |
Mar 16, 2021 | 156.09 | 156.09 | 150.61 | 151.63 | 981,134 | -3.39(-2.18%) |
Mar 15, 2021 | 152.34 | 155.91 | 152.34 | 155.02 | 722,207 | +1.51(+0.99%) |
Mar 12, 2021 | 156.22 | 158.05 | 152.11 | 153.51 | 1,009,105 | -3.89(-2.47%) |
Mar 11, 2021 | 152.55 | 158.11 | 150.54 | 157.40 | 1,628,354 | +9.14(+6.16%) |
Mar 10, 2021 | 145.68 | 152.17 | 145.19 | 148.27 | 1,989,611 | +6.36(+4.48%) |
Mar 09, 2021 | 140.11 | 144.40 | 138.53 | 141.91 | 1,252,019 | +4.94(+3.61%) |
Mar 08, 2021 | 141.13 | 142.81 | 136.53 | 136.96 | 1,358,898 | -3.10(-2.22%) |
Mar 05, 2021 | 140.45 | 140.75 | 130.28 | 140.07 | 1,455,141 | +2.31(+1.67%) |
Mar 04, 2021 | 142.07 | 142.77 | 133.49 | 137.76 | 2,990,660 | -5.34(-3.73%) |
Mar 03, 2021 | 149.83 | 150.59 | 142.84 | 143.11 | 1,563,449 | -6.54(-4.37%) |
Mar 02, 2021 | 149.81 | 154.43 | 149.31 | 149.65 | 1,356,639 | +0.75(+0.50%) |
Mar 01, 2021 | 155.81 | 157.01 | 147.49 | 148.90 | 2,450,337 | -4.15(-2.71%) |
Feb 26, 2021 | 148.93 | 154.70 | 147.80 | 153.05 | 1,765,152 | +3.63(+2.43%) |
Feb 25, 2021 | 157.20 | 158.59 | 147.89 | 149.41 | 1,360,885 | -7.22(-4.61%) |
Feb 24, 2021 | 150.38 | 157.84 | 148.74 | 156.64 | 1,864,873 | +6.11(+4.06%) |
Feb 23, 2021 | 146.23 | 151.15 | 137.40 | 150.53 | 2,376,827 | -1.82(-1.19%) |
Feb 22, 2021 | 150.06 | 155.65 | 149.53 | 152.34 | 2,379,366 | +0.31(+0.20%) |
Feb 19, 2021 | 140.93 | 152.82 | 140.67 | 152.03 | 3,831,379 | +14.32(+10.40%) |
Feb 18, 2021 | 146.49 | 147.24 | 137.00 | 137.71 | 4,186,466 | -15.59(-10.17%) |
Feb 17, 2021 | 158.32 | 158.45 | 150.25 | 153.30 | 2,374,227 | -4.60(-2.92%) |
Feb 16, 2021 | 165.98 | 166.81 | 157.39 | 157.90 | 1,919,032 | -2.38(-1.48%) |
Feb 12, 2021 | 160.11 | 161.56 | 156.80 | 160.28 | 1,633,259 | +4.66(+3.00%) |
Feb 11, 2021 | 151.96 | 156.20 | 150.43 | 155.62 | 1,493,858 | +3.70(+2.43%) |
Feb 10, 2021 | 156.99 | 157.51 | 151.00 | 151.92 | 1,525,961 | -2.57(-1.66%) |
Feb 09, 2021 | 156.11 | 157.01 | 151.68 | 154.49 | 1,578,985 | -2.79(-1.78%) |
Feb 08, 2021 | 155.76 | 159.51 | 154.61 | 157.28 | 2,591,849 | +4.27(+2.79%) |
Feb 05, 2021 | 152.84 | 154.89 | 150.25 | 153.01 | 5,105,526 | +2.21(+1.47%) |
Feb 04, 2021 | 148.89 | 152.35 | 147.62 | 150.80 | 8,616,510 | -6.80(-4.31%) |
Feb 03, 2021 | 162.09 | 166.59 | 156.16 | 157.59 | 2,331,212 | -7.17(-4.35%) |
Feb 02, 2021 | 164.96 | 167.10 | 163.28 | 164.77 | 1,207,498 | +2.80(+1.73%) |
Feb 01, 2021 | 161.39 | 163.45 | 158.99 | 161.96 | 1,267,474 | +3.61(+2.28%) |
Jan 29, 2021 | 160.71 | 164.97 | 156.17 | 158.35 | 3,218,650 | -3.61(-2.23%) |
Jan 28, 2021 | 166.10 | 166.62 | 159.54 | 161.96 | 1,751,767 | -2.41(-1.47%) |
Jan 27, 2021 | 165.75 | 166.08 | 157.09 | 164.38 | 2,986,298 | -6.36(-3.72%) |
Jan 26, 2021 | 173.11 | 174.09 | 168.06 | 170.74 | 1,444,391 | -1.50(-0.87%) |
Jan 25, 2021 | 169.39 | 174.75 | 167.52 | 172.23 | 1,409,589 | +3.12(+1.85%) |
Jan 22, 2021 | 168.65 | 170.24 | 166.64 | 169.11 | 2,089,852 | -2.63(-1.53%) |
Jan 21, 2021 | 176.69 | 177.17 | 169.80 | 171.74 | 1,357,277 | -3.68(-2.10%) |
Jan 20, 2021 | 182.54 | 183.36 | 174.63 | 175.42 | 1,442,423 | -4.93(-2.73%) |
Jan 19, 2021 | 176.21 | 180.71 | 173.66 | 180.34 | 1,561,461 | +4.97(+2.84%) |
Jan 15, 2021 | 175.23 | 178.91 | 173.03 | 175.37 | 1,229,155 | -2.17(-1.22%) |
Jan 14, 2021 | 175.72 | 179.21 | 175.72 | 177.54 | 1,065,517 | +2.38(+1.36%) |
Jan 13, 2021 | 178.06 | 178.14 | 173.29 | 175.16 | 1,521,616 | -2.51(-1.41%) |
Jan 12, 2021 | 172.59 | 178.29 | 171.82 | 177.67 | 1,700,268 | +5.07(+2.94%) |
Jan 11, 2021 | 174.06 | 175.23 | 168.83 | 172.59 | 3,019,949 | -6.63(-3.70%) |
Jan 08, 2021 | 179.60 | 181.98 | 173.93 | 179.22 | 1,704,444 | +0.10(+0.05%) |
Jan 07, 2021 | 178.62 | 182.29 | 175.77 | 179.13 | 3,026,796 | +8.67(+5.08%) |
Jan 06, 2021 | 161.12 | 173.86 | 161.12 | 170.46 | 3,423,607 | +11.85(+7.47%) |
Jan 05, 2021 | 148.63 | 162.36 | 148.63 | 158.62 | 2,698,030 | +10.03(+6.75%) |
Jan 04, 2021 | 148.85 | 152.61 | 146.31 | 148.59 | 2,977,602 | +4.97(+3.46%) |
Dec 31, 2020 | 143.61 | 143.61 | 143.61 | 1,069,440 | -1.72(-1.19%) | |
Dec 30, 2020 | 144.25 | 147.61 | 143.85 | 145.34 | 1,069,440 | +2.99(+2.10%) |
Dec 29, 2020 | 145.52 | 145.94 | 140.91 | 142.35 | 1,143,032 | -3.41(-2.34%) |
Dec 28, 2020 | 147.38 | 149.41 | 145.64 | 145.75 | 1,260,737 | +0.08(+0.05%) |
Dec 24, 2020 | 145.93 | 146.39 | 144.36 | 145.68 | 500,660 | -0.26(-0.18%) |
Dec 23, 2020 | 143.93 | 148.77 | 143.36 | 145.94 | 1,764,859 | +3.54(+2.49%) |
Dec 22, 2020 | 139.64 | 144.07 | 138.87 | 142.40 | 1,329,380 | +4.14(+2.99%) |
Dec 21, 2020 | 132.18 | 138.41 | 131.82 | 138.26 | 1,213,002 | +3.04(+2.25%) |
Dec 18, 2020 | 133.86 | 135.60 | 133.42 | 135.22 | 2,514,294 | +1.38(+1.03%) |
Dec 17, 2020 | 133.60 | 134.32 | 130.60 | 133.84 | 1,158,380 | +1.66(+1.25%) |
Dec 16, 2020 | 135.02 | 136.28 | 131.94 | 132.18 | 933,509 | -2.10(-1.57%) |
Dec 15, 2020 | 133.15 | 134.56 | 131.43 | 134.29 | 1,246,332 | +3.28(+2.50%) |
Dec 14, 2020 | 136.84 | 137.26 | 130.69 | 131.01 | 1,424,593 | -3.97(-2.94%) |
Dec 11, 2020 | 136.44 | 138.18 | 132.99 | 134.98 | 988,583 | -2.71(-1.97%) |
Dec 10, 2020 | 137.26 | 139.89 | 136.50 | 137.68 | 1,132,867 | -0.72(-0.52%) |
Dec 09, 2020 | 139.90 | 141.86 | 136.53 | 138.40 | 1,487,721 | -1.36(-0.97%) |
Dec 08, 2020 | 135.16 | 139.92 | 134.18 | 139.76 | 919,422 | +3.83(+2.82%) |
Dec 07, 2020 | 135.38 | 136.93 | 134.08 | 135.92 | 1,155,488 | +0.76(+0.56%) |
Dec 04, 2020 | 128.65 | 135.18 | 128.36 | 135.17 | 1,192,727 | +7.28(+5.69%) |
Dec 03, 2020 | 131.38 | 132.26 | 126.95 | 127.89 | 2,027,846 | -3.43(-2.61%) |
Dec 02, 2020 | 130.90 | 132.04 | 128.31 | 131.31 | 1,623,390 | -0.61(-0.46%) |
Dec 01, 2020 | 133.50 | 134.17 | 130.90 | 131.92 | 1,771,393 | -0.09(-0.07%) |
Nov 30, 2020 | 133.25 | 133.50 | 130.25 | 132.01 | 1,128,960 | -1.64(-1.23%) |
Nov 27, 2020 | 132.45 | 134.17 | 132.29 | 133.65 | 547,233 | +2.84(+2.17%) |
Nov 25, 2020 | 131.26 | 132.45 | 129.36 | 130.81 | 1,159,973 | -2.46(-1.84%) |
Nov 24, 2020 | 131.72 | 133.70 | 130.38 | 133.26 | 1,471,036 | +3.11(+2.39%) |
Nov 23, 2020 | 125.53 | 130.84 | 125.27 | 130.16 | 1,448,653 | +5.99(+4.82%) |
Nov 20, 2020 | 122.33 | 124.76 | 121.85 | 124.17 | 771,049 | +2.03(+1.66%) |
Nov 19, 2020 | 122.34 | 122.81 | 118.89 | 122.14 | 1,172,007 | -0.72(-0.59%) |
Nov 18, 2020 | 124.22 | 126.42 | 122.85 | 122.86 | 896,923 | -1.37(-1.10%) |
Nov 17, 2020 | 123.82 | 124.86 | 120.78 | 124.22 | 1,961,598 | -0.94(-0.75%) |
Nov 16, 2020 | 119.42 | 125.39 | 119.42 | 125.17 | 1,571,847 | +6.25(+5.26%) |
Nov 13, 2020 | 115.46 | 119.39 | 114.26 | 118.91 | 1,045,644 | +3.73(+3.24%) |
Nov 12, 2020 | 114.08 | 117.18 | 113.24 | 115.19 | 864,394 | +0.07(+0.06%) |
Nov 11, 2020 | 114.07 | 116.49 | 113.11 | 115.12 | 908,366 | +0.62(+0.54%) |
Nov 10, 2020 | 112.62 | 114.86 | 109.78 | 114.50 | 1,281,543 | +1.16(+1.03%) |
Nov 09, 2020 | 112.62 | 117.29 | 111.46 | 113.33 | 2,202,516 | +4.38(+4.02%) |
Nov 06, 2020 | 101.78 | 110.03 | 99.81 | 108.95 | 2,687,446 | +6.53(+6.37%) |
Nov 05, 2020 | 93.25 | 103.23 | 90.29 | 102.43 | 3,328,382 | +11.72(+12.92%) |
Nov 04, 2020 | 94.68 | 94.68 | 90.39 | 90.71 | 1,706,612 | -4.07(-4.29%) |
Nov 03, 2020 | 93.93 | 95.42 | 93.53 | 94.78 | 1,000,480 | +0.76(+0.81%) |
Nov 02, 2020 | 91.98 | 95.00 | 91.06 | 94.02 | 952,628 | +3.52(+3.89%) |
Oct 30, 2020 | 90.23 | 91.32 | 88.21 | 90.50 | 1,313,235 | -0.54(-0.60%) |
Oct 29, 2020 | 87.86 | 91.82 | 87.60 | 91.04 | 844,160 | +2.90(+3.29%) |
Oct 28, 2020 | 89.62 | 91.10 | 87.45 | 88.14 | 1,011,543 | -4.27(-4.62%) |
Oct 27, 2020 | 92.56 | 94.05 | 91.99 | 92.41 | 1,017,475 | +0.68(+0.74%) |
Oct 26, 2020 | 92.02 | 92.02 | 90.13 | 91.73 | 981,015 | -1.94(-2.07%) |
Oct 23, 2020 | 93.08 | 94.61 | 92.57 | 93.67 | 689,268 | +1.48(+1.60%) |
Oct 22, 2020 | 92.80 | 93.31 | 91.02 | 92.20 | 689,335 | -0.88(-0.95%) |
Oct 21, 2020 | 92.50 | 94.46 | 91.85 | 93.08 | 817,154 | +2.24(+2.47%) |
Oct 20, 2020 | 90.77 | 92.45 | 90.09 | 90.84 | 762,814 | +0.96(+1.07%) |
Oct 19, 2020 | 90.62 | 91.76 | 89.53 | 89.87 | 660,670 | -0.83(-0.91%) |
Oct 16, 2020 | 92.36 | 93.04 | 90.68 | 90.70 | 675,569 | -0.90(-0.99%) |
Oct 15, 2020 | 90.28 | 91.99 | 89.13 | 91.60 | 950,974 | -0.23(-0.25%) |
Oct 14, 2020 | 90.06 | 92.56 | 89.18 | 91.84 | 1,102,664 | -0.53(-0.58%) |
Oct 13, 2020 | 91.60 | 92.80 | 91.18 | 92.37 | 889,829 | +0.19(+0.21%) |
Oct 12, 2020 | 93.91 | 93.91 | 91.89 | 92.18 | 822,116 | -1.06(-1.13%) |
Oct 09, 2020 | 95.24 | 96.24 | 92.87 | 93.23 | 790,928 | -0.89(-0.95%) |
Oct 08, 2020 | 95.26 | 95.50 | 93.17 | 94.13 | 1,167,532 | +0.25(+0.27%) |
Oct 07, 2020 | 93.20 | 95.14 | 92.82 | 93.87 | 1,162,964 | +2.86(+3.15%) |
Oct 06, 2020 | 93.48 | 94.15 | 90.80 | 91.01 | 1,422,857 | -0.99(-1.08%) |
Oct 05, 2020 | 88.60 | 93.10 | 88.49 | 92.00 | 1,646,322 | +5.31(+6.13%) |
Oct 02, 2020 | 82.95 | 88.43 | 82.11 | 86.69 | 1,240,312 | +2.49(+2.95%) |
Oct 01, 2020 | 87.39 | 88.32 | 83.95 | 84.20 | 1,412,929 | -2.48(-2.86%) |
Sep 30, 2020 | 84.86 | 87.51 | 84.68 | 86.68 | 1,410,122 | +2.35(+2.79%) |
Sep 29, 2020 | 82.48 | 85.08 | 82.31 | 84.33 | 1,290,538 | +1.96(+2.38%) |
Sep 28, 2020 | 83.64 | 84.86 | 81.44 | 82.37 | 1,476,001 | +0.31(+0.38%) |
Sep 25, 2020 | 80.56 | 82.77 | 80.14 | 82.06 | 1,233,720 | +1.17(+1.45%) |
Sep 24, 2020 | 77.74 | 83.11 | 76.76 | 80.88 | 2,439,177 | +2.81(+3.59%) |
Sep 23, 2020 | 86.39 | 86.75 | 77.82 | 78.08 | 5,349,924 | -14.39(-15.56%) |
Sep 22, 2020 | 91.95 | 92.76 | 90.22 | 92.47 | 676,011 | +0.11(+0.12%) |
Sep 21, 2020 | 93.58 | 93.58 | 87.88 | 92.36 | 1,447,726 | -2.75(-2.89%) |
Sep 18, 2020 | 97.46 | 98.06 | 94.30 | 95.11 | 1,377,198 | -2.42(-2.48%) |
Sep 17, 2020 | 93.48 | 98.03 | 92.74 | 97.53 | 965,272 | +2.95(+3.12%) |
Sep 16, 2020 | 95.74 | 96.31 | 94.48 | 94.58 | 1,032,269 | -0.57(-0.60%) |
Sep 15, 2020 | 95.74 | 97.01 | 95.09 | 95.15 | 1,232,900 | +0.21(+0.22%) |
Sep 14, 2020 | 92.71 | 95.46 | 92.02 | 94.94 | 695,133 | +3.10(+3.38%) |
Sep 11, 2020 | 91.52 | 92.92 | 90.71 | 91.83 | 673,172 | +1.41(+1.56%) |
Sep 10, 2020 | 92.46 | 93.28 | 90.41 | 90.42 | 690,536 | -1.86(-2.01%) |
Sep 09, 2020 | 91.24 | 93.56 | 90.93 | 92.28 | 665,873 | +2.20(+2.45%) |
Sep 08, 2020 | 89.94 | 91.87 | 89.09 | 90.07 | 864,223 | -1.53(-1.67%) |
Sep 04, 2020 | 89.98 | 92.39 | 87.78 | 91.60 | 1,138,189 | +1.49(+1.65%) |
Sep 03, 2020 | 95.59 | 96.33 | 88.72 | 90.11 | 1,790,409 | -6.26(-6.49%) |
Sep 02, 2020 | 93.81 | 96.52 | 93.56 | 96.37 | 1,355,934 | +2.19(+2.32%) |
Sep 01, 2020 | 88.10 | 94.22 | 87.07 | 94.18 | 1,614,230 | +6.17(+7.01%) |
Aug 31, 2020 | 89.26 | 90.33 | 87.92 | 88.01 | 742,978 | -1.27(-1.42%) |
Aug 28, 2020 | 88.13 | 89.33 | 87.49 | 89.28 | 425,929 | +1.15(+1.31%) |
Aug 27, 2020 | 89.13 | 89.78 | 87.06 | 88.13 | 490,672 | -0.74(-0.84%) |
Aug 26, 2020 | 89.10 | 89.34 | 88.31 | 88.87 | 675,439 | +0.78(+0.89%) |
Aug 25, 2020 | 89.02 | 89.69 | 87.70 | 88.09 | 434,847 | -0.86(-0.97%) |
Aug 24, 2020 | 87.76 | 88.97 | 86.65 | 88.95 | 691,678 | +2.17(+2.50%) |
Aug 21, 2020 | 87.51 | 88.27 | 86.18 | 86.78 | 915,246 | -1.27(-1.44%) |
Aug 20, 2020 | 88.07 | 88.71 | 86.65 | 88.05 | 972,944 | -1.16(-1.30%) |
Aug 19, 2020 | 89.45 | 90.48 | 88.74 | 89.21 | 786,722 | +0.05(+0.05%) |
Aug 18, 2020 | 88.96 | 89.96 | 88.34 | 89.16 | 576,427 | +0.42(+0.47%) |
Aug 17, 2020 | 89.67 | 90.21 | 88.35 | 88.75 | 625,054 | -0.60(-0.67%) |
Aug 14, 2020 | 88.31 | 89.55 | 87.97 | 89.35 | 866,748 | +0.76(+0.86%) |
Aug 13, 2020 | 87.43 | 89.11 | 86.65 | 88.58 | 1,042,373 | +0.56(+0.64%) |
Aug 12, 2020 | 90.15 | 90.81 | 87.24 | 88.02 | 1,107,617 | -1.38(-1.55%) |
Aug 11, 2020 | 85.71 | 89.72 | 85.58 | 89.40 | 1,997,188 | +5.06(+6.00%) |
Aug 10, 2020 | 82.64 | 84.41 | 82.36 | 84.35 | 838,518 | +2.69(+3.29%) |
Aug 07, 2020 | 80.27 | 83.57 | 79.93 | 81.66 | 1,278,407 | +1.06(+1.32%) |
Aug 06, 2020 | 83.79 | 84.92 | 79.61 | 80.59 | 2,536,975 | -5.09(-5.94%) |
Aug 05, 2020 | 83.93 | 86.29 | 83.40 | 85.68 | 2,255,758 | +3.16(+3.83%) |
Aug 04, 2020 | 80.37 | 84.17 | 79.68 | 82.52 | 1,689,713 | +1.93(+2.40%) |
Aug 03, 2020 | 80.25 | 81.14 | 79.39 | 80.59 | 1,162,996 | +0.84(+1.06%) |
Jul 31, 2020 | 79.89 | 80.22 | 77.84 | 79.74 | 2,479,571 | -0.52(-0.65%) |
Jul 30, 2020 | 79.75 | 81.13 | 78.38 | 80.27 | 931,295 | -0.80(-0.99%) |
Jul 29, 2020 | 81.80 | 81.80 | 79.26 | 81.07 | 1,201,528 | +0.13(+0.16%) |
Jul 28, 2020 | 82.49 | 82.96 | 80.86 | 80.94 | 913,662 | -2.01(-2.42%) |
Jul 27, 2020 | 82.70 | 83.27 | 81.09 | 82.95 | 1,204,653 | -1.22(-1.45%) |
Jul 24, 2020 | 84.13 | 85.02 | 83.36 | 84.17 | 605,958 | -0.86(-1.01%) |
Jul 23, 2020 | 84.87 | 86.47 | 84.11 | 85.03 | 782,645 | +0.23(+0.27%) |
Jul 22, 2020 | 84.33 | 85.48 | 83.82 | 84.80 | 751,021 | +0.49(+0.58%) |
Jul 21, 2020 | 84.69 | 85.23 | 84.16 | 84.31 | 849,240 | +0.14(+0.16%) |
Jul 20, 2020 | 85.83 | 86.23 | 83.80 | 84.17 | 844,677 | -1.37(-1.61%) |
Jul 17, 2020 | 84.13 | 86.67 | 84.07 | 85.55 | 1,406,631 | +1.94(+2.33%) |
Jul 16, 2020 | 83.47 | 83.91 | 82.63 | 83.60 | 881,653 | -0.15(-0.17%) |
Jul 15, 2020 | 83.05 | 83.97 | 82.35 | 83.75 | 1,432,337 | +2.37(+2.91%) |
Jul 14, 2020 | 78.87 | 81.58 | 78.25 | 81.38 | 1,399,904 | +2.50(+3.18%) |
Jul 13, 2020 | 77.66 | 81.68 | 77.51 | 78.87 | 2,288,588 | +2.58(+3.38%) |
Jul 10, 2020 | 73.50 | 76.44 | 72.86 | 76.29 | 1,108,408 | +3.04(+4.15%) |
Jul 09, 2020 | 75.61 | 75.61 | 72.32 | 73.25 | 1,193,671 | -2.13(-2.82%) |
Jul 08, 2020 | 75.36 | 77.11 | 73.93 | 75.38 | 1,397,275 | -0.05(-0.06%) |
Jul 07, 2020 | 77.62 | 77.79 | 75.06 | 75.43 | 1,324,917 | -3.11(-3.96%) |
Jul 06, 2020 | 77.36 | 78.62 | 76.78 | 78.54 | 1,080,786 | +2.57(+3.39%) |
Jul 02, 2020 | 75.11 | 77.02 | 75.08 | 75.97 | 916,176 | +2.42(+3.29%) |
Jul 01, 2020 | 74.42 | 75.11 | 72.79 | 73.55 | 921,936 | -1.11(-1.49%) |
Jun 30, 2020 | 73.31 | 75.01 | 73.25 | 74.67 | 1,068,327 | +0.85(+1.15%) |
Jun 29, 2020 | 73.47 | 74.82 | 72.56 | 73.82 | 871,815 | +1.63(+2.26%) |
Jun 26, 2020 | 72.46 | 73.33 | 70.79 | 72.18 | 1,708,369 | +0.67(+0.93%) |
Jun 25, 2020 | 70.85 | 71.78 | 70.20 | 71.51 | 751,930 | +0.61(+0.86%) |
Jun 24, 2020 | 72.93 | 72.94 | 70.01 | 70.91 | 998,558 | -2.71(-3.68%) |
Jun 23, 2020 | 74.31 | 74.67 | 73.51 | 73.61 | 808,276 | +0.33(+0.45%) |
Jun 22, 2020 | 73.02 | 74.40 | 72.20 | 73.28 | 1,058,043 | -2.49(-3.28%) |
Jun 19, 2020 | 77.58 | 78.30 | 75.07 | 75.77 | 1,285,232 | -0.44(-0.58%) |
Jun 18, 2020 | 75.67 | 76.93 | 74.99 | 76.21 | 893,089 | -0.35(-0.45%) |
Jun 17, 2020 | 76.64 | 77.66 | 76.22 | 76.56 | 751,712 | -0.06(-0.08%) |
Jun 16, 2020 | 77.14 | 77.66 | 74.72 | 76.62 | 1,096,135 | +2.73(+3.69%) |
Jun 15, 2020 | 71.74 | 75.16 | 71.56 | 73.89 | 1,173,562 | -0.88(-1.18%) |
Jun 12, 2020 | 75.43 | 76.08 | 72.88 | 74.77 | 1,261,345 | +2.71(+3.76%) |
Jun 11, 2020 | 76.35 | 77.40 | 71.58 | 72.07 | 1,713,075 | -8.66(-10.73%) |
Jun 10, 2020 | 82.13 | 82.40 | 80.57 | 80.73 | 995,107 | -1.10(-1.34%) |
Jun 09, 2020 | 81.82 | 82.79 | 80.93 | 81.82 | 999,770 | -1.67(-2.01%) |
Jun 08, 2020 | 81.46 | 83.66 | 81.10 | 83.50 | 1,354,751 | +2.34(+2.88%) |
Jun 05, 2020 | 78.67 | 81.79 | 77.76 | 81.16 | 2,025,612 | +4.18(+5.43%) |
Jun 04, 2020 | 75.08 | 77.01 | 74.82 | 76.98 | 1,551,723 | +0.99(+1.30%) |
Jun 03, 2020 | 76.65 | 77.93 | 75.90 | 75.99 | 1,750,921 | +0.34(+0.45%) |
Jun 02, 2020 | 75.39 | 76.47 | 74.15 | 75.65 | 1,317,520 | +1.13(+1.51%) |
Jun 01, 2020 | 73.79 | 75.66 | 73.66 | 74.53 | 1,103,112 | +0.87(+1.18%) |
May 29, 2020 | 72.63 | 74.43 | 71.57 | 73.66 | 1,651,530 | +0.57(+0.78%) |
May 28, 2020 | 73.62 | 75.50 | 72.73 | 73.09 | 1,463,337 | +0.86(+1.19%) |
May 27, 2020 | 73.53 | 76.17 | 71.27 | 72.24 | 1,654,382 | +0.11(+0.15%) |
May 26, 2020 | 68.02 | 72.92 | 67.87 | 72.13 | 2,484,476 | +6.57(+10.01%) |
May 22, 2020 | 65.27 | 65.86 | 64.37 | 65.56 | 857,449 | +0.13(+0.21%) |
May 21, 2020 | 65.29 | 67.18 | 64.89 | 65.43 | 1,483,875 | -0.16(-0.25%) |
May 20, 2020 | 62.75 | 66.05 | 62.58 | 65.59 | 1,705,285 | +4.46(+7.29%) |
May 19, 2020 | 61.43 | 62.85 | 60.65 | 61.14 | 1,381,548 | -0.40(-0.66%) |
May 18, 2020 | 61.61 | 62.88 | 60.88 | 61.54 | 1,339,231 | +2.48(+4.21%) |
May 15, 2020 | 57.28 | 59.32 | 57.19 | 59.06 | 1,483,343 | +1.58(+2.75%) |
May 14, 2020 | 56.79 | 57.55 | 54.07 | 57.48 | 1,385,161 | -0.20(-0.35%) |
May 13, 2020 | 56.81 | 58.05 | 55.61 | 57.68 | 1,838,749 | +0.64(+1.11%) |
May 12, 2020 | 60.65 | 61.33 | 56.80 | 57.05 | 1,954,617 | -4.96(-8.00%) |
May 11, 2020 | 60.80 | 63.26 | 60.53 | 62.00 | 1,528,705 | +0.15(+0.25%) |
May 08, 2020 | 58.36 | 62.09 | 57.95 | 61.85 | 1,573,306 | +4.34(+7.55%) |
May 07, 2020 | 57.66 | 59.54 | 55.24 | 57.51 | 2,292,245 | +1.74(+3.12%) |
May 06, 2020 | 56.96 | 57.99 | 55.64 | 55.76 | 1,958,619 | -0.52(-0.92%) |
May 05, 2020 | 56.19 | 58.08 | 56.13 | 56.28 | 1,152,044 | +1.16(+2.11%) |
May 04, 2020 | 54.70 | 55.65 | 53.67 | 55.12 | 1,324,890 | -0.17(-0.31%) |