Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 100.38 | 100.53 | 97.71 | 98.81 | 676,985 | -1.72(-1.71%) |
May 27, 2021 | 101.83 | 101.83 | 99.69 | 100.53 | 781,671 | -0.23(-0.23%) |
May 26, 2021 | 99.25 | 101.08 | 98.91 | 100.76 | 410,601 | +1.65(+1.66%) |
May 25, 2021 | 99.15 | 100.52 | 97.70 | 99.11 | 897,582 | +0.57(+0.58%) |
May 24, 2021 | 97.12 | 98.96 | 95.99 | 98.54 | 440,748 | +2.72(+2.84%) |
May 21, 2021 | 95.33 | 96.20 | 94.29 | 95.81 | 838,281 | +1.51(+1.60%) |
May 20, 2021 | 93.23 | 95.08 | 93.18 | 94.30 | 339,540 | +0.25(+0.26%) |
May 19, 2021 | 93.66 | 94.24 | 92.45 | 94.06 | 398,096 | -0.92(-0.97%) |
May 18, 2021 | 96.15 | 97.78 | 94.98 | 94.98 | 341,022 | -1.19(-1.24%) |
May 17, 2021 | 96.78 | 97.38 | 94.96 | 96.17 | 434,084 | -2.49(-2.52%) |
May 14, 2021 | 97.22 | 98.92 | 96.60 | 98.65 | 526,370 | +4.45(+4.73%) |
May 13, 2021 | 93.75 | 95.98 | 91.14 | 94.20 | 523,513 | +1.03(+1.10%) |
May 12, 2021 | 95.82 | 98.60 | 92.92 | 93.18 | 662,625 | -4.12(-4.23%) |
May 11, 2021 | 93.72 | 100.06 | 93.39 | 97.29 | 1,056,828 | +1.70(+1.78%) |
May 10, 2021 | 99.76 | 100.56 | 95.34 | 95.59 | 627,209 | -4.07(-4.08%) |
May 07, 2021 | 98.47 | 100.64 | 98.20 | 99.66 | 688,545 | +0.69(+0.70%) |
May 06, 2021 | 102.22 | 102.22 | 97.78 | 98.97 | 628,002 | -3.32(-3.25%) |
May 05, 2021 | 103.26 | 104.04 | 102.08 | 102.29 | 263,630 | -0.40(-0.39%) |
May 04, 2021 | 103.25 | 103.68 | 100.85 | 102.69 | 616,322 | -0.69(-0.67%) |
May 03, 2021 | 107.13 | 107.55 | 102.97 | 103.38 | 547,319 | -1.36(-1.30%) |
Apr 30, 2021 | 105.65 | 106.79 | 104.18 | 104.74 | 383,870 | -2.07(-1.94%) |
Apr 29, 2021 | 109.44 | 109.70 | 105.68 | 106.81 | 418,953 | -1.90(-1.75%) |
Apr 28, 2021 | 108.23 | 109.19 | 107.09 | 108.72 | 619,671 | +0.29(+0.26%) |
Apr 27, 2021 | 106.84 | 108.56 | 106.84 | 108.43 | 403,037 | +1.49(+1.39%) |
Apr 26, 2021 | 108.13 | 108.72 | 106.73 | 106.94 | 527,136 | +0.03(+0.02%) |
Apr 23, 2021 | 106.32 | 107.97 | 105.93 | 106.91 | 381,649 | +1.46(+1.39%) |
Apr 22, 2021 | 111.66 | 111.72 | 105.01 | 105.45 | 757,577 | -3.02(-2.79%) |
Apr 21, 2021 | 104.72 | 109.14 | 103.75 | 108.47 | 1,275,431 | +4.00(+3.83%) |
Apr 20, 2021 | 105.64 | 107.42 | 103.13 | 104.47 | 720,392 | -1.76(-1.66%) |
Apr 19, 2021 | 108.57 | 109.25 | 105.41 | 106.23 | 491,961 | -3.04(-2.78%) |
Apr 16, 2021 | 109.24 | 110.20 | 107.89 | 109.28 | 496,547 | +1.46(+1.36%) |
Apr 15, 2021 | 108.65 | 109.54 | 106.55 | 107.81 | 369,945 | +0.25(+0.23%) |
Apr 14, 2021 | 106.77 | 109.81 | 106.77 | 107.57 | 509,008 | -0.07(-0.06%) |
Apr 13, 2021 | 107.17 | 107.99 | 105.46 | 107.64 | 468,378 | +0.03(+0.03%) |
Apr 12, 2021 | 110.12 | 110.12 | 106.72 | 107.60 | 580,066 | -2.29(-2.09%) |
Apr 09, 2021 | 110.31 | 110.37 | 108.42 | 109.89 | 352,369 | -0.77(-0.70%) |
Apr 08, 2021 | 110.33 | 111.27 | 108.04 | 110.67 | 535,966 | +0.13(+0.12%) |
Apr 07, 2021 | 114.45 | 115.40 | 109.75 | 110.54 | 625,886 | -3.70(-3.24%) |
Apr 06, 2021 | 114.02 | 116.50 | 113.81 | 114.24 | 561,490 | +0.95(+0.84%) |
Apr 05, 2021 | 116.26 | 116.56 | 113.16 | 113.29 | 368,452 | -1.22(-1.06%) |
Apr 01, 2021 | 113.75 | 116.38 | 113.26 | 114.51 | 468,075 | +1.89(+1.68%) |
Mar 31, 2021 | 114.95 | 114.95 | 112.39 | 112.62 | 305,010 | -1.59(-1.40%) |
Mar 30, 2021 | 111.40 | 115.15 | 111.40 | 114.22 | 407,486 | +2.76(+2.48%) |
Mar 29, 2021 | 114.69 | 115.61 | 110.09 | 111.45 | 397,781 | -3.96(-3.43%) |
Mar 26, 2021 | 113.35 | 115.59 | 112.10 | 115.41 | 310,973 | +2.84(+2.52%) |
Mar 25, 2021 | 106.25 | 113.36 | 105.89 | 112.57 | 443,397 | +3.16(+2.89%) |
Mar 24, 2021 | 113.67 | 115.34 | 109.19 | 109.41 | 579,113 | -3.32(-2.95%) |
Mar 23, 2021 | 114.09 | 115.23 | 111.80 | 112.74 | 526,657 | -2.63(-2.28%) |
Mar 22, 2021 | 117.83 | 118.33 | 114.74 | 115.37 | 378,747 | -3.58(-3.01%) |
Mar 19, 2021 | 117.40 | 120.70 | 116.65 | 118.95 | 1,551,030 | +0.58(+0.49%) |
Mar 18, 2021 | 121.61 | 121.72 | 118.11 | 118.37 | 514,045 | -3.34(-2.74%) |
Mar 17, 2021 | 120.91 | 122.08 | 118.05 | 121.71 | 364,089 | +1.42(+1.18%) |
Mar 16, 2021 | 125.61 | 125.61 | 119.98 | 120.29 | 392,733 | -5.29(-4.21%) |
Mar 15, 2021 | 125.27 | 127.47 | 123.70 | 125.58 | 436,087 | -0.37(-0.29%) |
Mar 12, 2021 | 124.56 | 126.57 | 124.34 | 125.95 | 292,597 | +1.05(+0.84%) |
Mar 11, 2021 | 125.11 | 127.92 | 122.77 | 124.89 | 442,018 | +2.22(+1.81%) |
Mar 10, 2021 | 118.05 | 123.66 | 118.05 | 122.67 | 454,715 | +5.15(+4.38%) |
Mar 09, 2021 | 115.55 | 118.63 | 113.56 | 117.52 | 384,865 | +3.96(+3.49%) |
Mar 08, 2021 | 113.94 | 118.24 | 112.92 | 113.56 | 486,570 | -0.12(-0.11%) |
Mar 05, 2021 | 114.62 | 114.89 | 108.08 | 113.68 | 481,604 | +1.35(+1.20%) |
Mar 04, 2021 | 116.16 | 116.66 | 108.55 | 112.34 | 487,105 | -3.71(-3.20%) |
Mar 03, 2021 | 119.59 | 122.22 | 115.79 | 116.05 | 511,474 | -2.27(-1.92%) |
Mar 02, 2021 | 117.93 | 119.38 | 116.15 | 118.32 | 437,081 | +0.68(+0.58%) |
Mar 01, 2021 | 116.45 | 118.78 | 115.71 | 117.64 | 289,691 | +3.43(+3.00%) |
Feb 26, 2021 | 114.74 | 116.99 | 111.89 | 114.21 | 539,559 | +0.56(+0.49%) |
Feb 25, 2021 | 113.31 | 116.28 | 110.54 | 113.65 | 567,328 | -3.55(-3.03%) |
Feb 24, 2021 | 113.90 | 117.74 | 112.49 | 117.20 | 393,520 | +4.29(+3.80%) |
Feb 23, 2021 | 111.66 | 115.62 | 111.50 | 112.92 | 521,785 | +0.79(+0.70%) |
Feb 22, 2021 | 108.02 | 113.60 | 107.72 | 112.13 | 461,744 | +3.74(+3.45%) |
Feb 19, 2021 | 107.09 | 108.95 | 106.94 | 108.39 | 239,893 | +1.94(+1.82%) |
Feb 18, 2021 | 105.73 | 107.72 | 104.41 | 106.45 | 252,451 | +0.38(+0.36%) |
Feb 17, 2021 | 105.64 | 107.43 | 104.64 | 106.07 | 278,264 | -1.05(-0.98%) |
Feb 16, 2021 | 108.96 | 109.68 | 106.99 | 107.12 | 319,418 | -0.56(-0.52%) |
Feb 12, 2021 | 103.90 | 108.04 | 103.46 | 107.68 | 242,114 | +3.78(+3.64%) |
Feb 11, 2021 | 105.53 | 105.84 | 102.26 | 103.90 | 430,978 | -0.77(-0.74%) |
Feb 10, 2021 | 105.74 | 106.36 | 103.55 | 104.67 | 357,469 | -0.76(-0.72%) |
Feb 09, 2021 | 106.80 | 106.80 | 105.09 | 105.43 | 185,784 | -1.57(-1.47%) |
Feb 08, 2021 | 109.84 | 109.84 | 106.17 | 107.00 | 272,344 | -1.81(-1.67%) |
Feb 05, 2021 | 105.48 | 109.52 | 105.03 | 108.81 | 345,503 | +4.24(+4.05%) |
Feb 04, 2021 | 101.16 | 104.85 | 99.66 | 104.58 | 251,046 | +3.70(+3.67%) |
Feb 03, 2021 | 101.33 | 102.90 | 100.03 | 100.88 | 225,877 | -1.12(-1.10%) |
Feb 02, 2021 | 98.89 | 102.24 | 98.14 | 102.00 | 317,927 | +4.75(+4.89%) |
Feb 01, 2021 | 94.19 | 98.08 | 93.68 | 97.24 | 351,613 | +4.41(+4.75%) |
Jan 29, 2021 | 97.55 | 97.55 | 91.69 | 92.83 | 512,500 | -3.97(-4.10%) |
Jan 28, 2021 | 93.30 | 98.64 | 90.61 | 96.80 | 444,613 | +5.19(+5.67%) |
Jan 27, 2021 | 91.62 | 95.32 | 90.13 | 91.61 | 732,324 | -6.22(-6.35%) |
Jan 26, 2021 | 102.76 | 102.76 | 97.63 | 97.82 | 325,423 | -3.61(-3.55%) |
Jan 25, 2021 | 105.82 | 106.78 | 100.53 | 101.43 | 695,469 | -4.73(-4.45%) |
Jan 22, 2021 | 103.71 | 106.20 | 103.01 | 106.16 | 350,349 | +2.05(+1.96%) |
Jan 21, 2021 | 105.98 | 106.07 | 103.19 | 104.11 | 296,498 | -1.41(-1.34%) |
Jan 20, 2021 | 105.19 | 108.19 | 100.47 | 105.52 | 520,906 | +1.39(+1.34%) |
Jan 19, 2021 | 103.73 | 105.35 | 102.56 | 104.13 | 330,096 | +1.46(+1.42%) |
Jan 15, 2021 | 101.78 | 104.05 | 100.40 | 102.67 | 325,108 | +0.06(+0.05%) |
Jan 14, 2021 | 104.64 | 105.06 | 102.06 | 102.62 | 306,395 | +1.50(+1.48%) |
Jan 13, 2021 | 104.36 | 104.36 | 101.05 | 101.12 | 353,950 | -3.91(-3.72%) |
Jan 12, 2021 | 105.48 | 106.54 | 104.48 | 105.03 | 272,858 | -0.03(-0.02%) |
Jan 11, 2021 | 103.29 | 105.80 | 102.24 | 105.05 | 252,877 | +0.12(+0.11%) |
Jan 08, 2021 | 104.99 | 105.92 | 103.61 | 104.93 | 299,463 | +0.81(+0.78%) |
Jan 07, 2021 | 105.14 | 106.06 | 103.19 | 104.12 | 528,004 | +2.34(+2.30%) |
Jan 06, 2021 | 99.04 | 103.94 | 97.81 | 101.78 | 681,045 | +4.50(+4.62%) |
Jan 05, 2021 | 93.52 | 98.49 | 93.52 | 97.28 | 557,098 | +3.99(+4.27%) |
Jan 04, 2021 | 97.99 | 98.41 | 92.32 | 93.29 | 506,684 | -3.17(-3.29%) |
Dec 31, 2020 | 96.46 | 96.46 | 96.46 | 500,588 | -1.80(-1.83%) | |
Dec 30, 2020 | 97.37 | 99.19 | 97.06 | 98.27 | 500,588 | +1.21(+1.25%) |
Dec 29, 2020 | 103.22 | 103.22 | 96.70 | 97.06 | 724,355 | -5.71(-5.56%) |
Dec 28, 2020 | 103.89 | 104.37 | 101.95 | 102.77 | 775,448 | +0.30(+0.29%) |
Dec 24, 2020 | 102.28 | 103.34 | 100.75 | 102.47 | 435,968 | +0.08(+0.08%) |
Dec 23, 2020 | 100.77 | 103.58 | 100.39 | 102.38 | 685,462 | +1.79(+1.78%) |
Dec 22, 2020 | 99.25 | 100.91 | 98.16 | 100.59 | 687,826 | +0.74(+0.74%) |
Dec 21, 2020 | 99.15 | 101.65 | 97.25 | 99.85 | 728,590 | -2.86(-2.78%) |
Dec 18, 2020 | 104.11 | 105.28 | 102.26 | 102.71 | 1,270,750 | -0.76(-0.74%) |
Dec 17, 2020 | 101.39 | 103.87 | 99.87 | 103.47 | 449,269 | +2.72(+2.70%) |
Dec 16, 2020 | 100.89 | 102.03 | 99.56 | 100.75 | 483,670 | +0.40(+0.39%) |
Dec 15, 2020 | 98.86 | 100.65 | 96.74 | 100.35 | 490,863 | +3.11(+3.20%) |
Dec 14, 2020 | 96.88 | 98.04 | 95.70 | 97.24 | 616,462 | +1.50(+1.56%) |
Dec 11, 2020 | 97.93 | 99.90 | 94.77 | 95.74 | 447,680 | -3.41(-3.44%) |
Dec 10, 2020 | 96.26 | 99.20 | 96.26 | 99.15 | 421,177 | +1.88(+1.93%) |
Dec 09, 2020 | 97.78 | 98.52 | 95.20 | 97.27 | 521,405 | +0.74(+0.77%) |
Dec 08, 2020 | 94.33 | 97.14 | 93.51 | 96.53 | 457,292 | +1.48(+1.56%) |
Dec 07, 2020 | 94.04 | 95.27 | 93.18 | 95.05 | 396,161 | +1.31(+1.39%) |
Dec 04, 2020 | 91.57 | 93.85 | 90.44 | 93.74 | 282,703 | +3.17(+3.51%) |
Dec 03, 2020 | 89.36 | 91.37 | 86.43 | 90.57 | 232,509 | +1.69(+1.91%) |
Dec 02, 2020 | 89.42 | 89.82 | 87.58 | 88.87 | 298,837 | -1.38(-1.53%) |
Dec 01, 2020 | 90.27 | 90.92 | 89.33 | 90.25 | 476,810 | +1.46(+1.65%) |
Nov 30, 2020 | 90.63 | 90.63 | 87.04 | 88.79 | 611,257 | -2.51(-2.75%) |
Nov 27, 2020 | 91.42 | 92.69 | 90.62 | 91.30 | 172,236 | -0.11(-0.12%) |
Nov 25, 2020 | 92.34 | 92.71 | 91.10 | 91.41 | 313,469 | -0.47(-0.52%) |
Nov 24, 2020 | 93.95 | 94.51 | 91.76 | 91.88 | 620,564 | -0.34(-0.37%) |
Nov 23, 2020 | 93.05 | 93.94 | 91.40 | 92.22 | 415,800 | +0.15(+0.16%) |
Nov 20, 2020 | 90.52 | 93.84 | 90.52 | 92.07 | 440,721 | -0.41(-0.44%) |
Nov 19, 2020 | 89.19 | 92.60 | 88.59 | 92.48 | 414,231 | +3.42(+3.84%) |
Nov 18, 2020 | 90.44 | 91.27 | 88.60 | 89.06 | 422,896 | -1.11(-1.23%) |
Nov 17, 2020 | 89.78 | 91.66 | 88.98 | 90.17 | 359,375 | -1.15(-1.26%) |
Nov 16, 2020 | 91.28 | 93.66 | 89.65 | 91.32 | 518,392 | +2.07(+2.32%) |
Nov 13, 2020 | 87.33 | 90.04 | 87.21 | 89.25 | 509,616 | +2.05(+2.35%) |
Nov 12, 2020 | 87.31 | 90.44 | 86.05 | 87.20 | 358,978 | -1.47(-1.65%) |
Nov 11, 2020 | 90.12 | 90.56 | 86.27 | 88.67 | 363,754 | -1.18(-1.31%) |
Nov 10, 2020 | 90.56 | 92.56 | 88.71 | 89.85 | 454,328 | +0.85(+0.96%) |
Nov 09, 2020 | 89.82 | 100.27 | 88.34 | 88.99 | 1,001,964 | +6.11(+7.38%) |
Nov 06, 2020 | 85.67 | 85.67 | 82.81 | 82.88 | 317,522 | -1.91(-2.25%) |
Nov 05, 2020 | 82.01 | 85.13 | 82.01 | 84.79 | 310,227 | +3.22(+3.94%) |
Nov 04, 2020 | 79.11 | 82.70 | 79.11 | 81.57 | 366,232 | +0.84(+1.04%) |
Nov 03, 2020 | 77.33 | 81.16 | 77.33 | 80.73 | 430,511 | +5.20(+6.89%) |
Nov 02, 2020 | 73.83 | 75.85 | 73.61 | 75.53 | 453,710 | +1.92(+2.61%) |
Oct 30, 2020 | 75.08 | 76.44 | 72.58 | 73.61 | 586,210 | -2.08(-2.75%) |
Oct 29, 2020 | 79.90 | 80.81 | 74.71 | 75.69 | 737,466 | -3.05(-3.88%) |
Oct 28, 2020 | 78.64 | 81.14 | 77.76 | 78.74 | 743,962 | -2.28(-2.81%) |
Oct 27, 2020 | 83.75 | 83.75 | 80.30 | 81.02 | 288,262 | -2.63(-3.14%) |
Oct 26, 2020 | 83.69 | 84.65 | 81.79 | 83.64 | 533,044 | -1.84(-2.15%) |
Oct 23, 2020 | 85.53 | 86.25 | 84.21 | 85.48 | 183,380 | +0.68(+0.80%) |
Oct 22, 2020 | 82.97 | 85.45 | 82.97 | 84.80 | 356,619 | +2.31(+2.81%) |
Oct 21, 2020 | 83.90 | 84.75 | 82.38 | 82.48 | 302,549 | -1.12(-1.33%) |
Oct 20, 2020 | 83.80 | 85.28 | 83.40 | 83.60 | 301,447 | +0.08(+0.09%) |
Oct 19, 2020 | 86.27 | 86.99 | 82.98 | 83.52 | 259,294 | -2.33(-2.71%) |
Oct 16, 2020 | 85.62 | 87.10 | 84.81 | 85.85 | 322,182 | +0.18(+0.21%) |
Oct 15, 2020 | 83.66 | 85.96 | 82.58 | 85.67 | 372,196 | +1.36(+1.62%) |
Oct 14, 2020 | 85.28 | 86.84 | 84.13 | 84.31 | 385,539 | -0.84(-0.99%) |
Oct 13, 2020 | 83.63 | 86.36 | 83.40 | 85.15 | 374,058 | -0.49(-0.58%) |
Oct 12, 2020 | 84.33 | 85.98 | 84.31 | 85.64 | 379,474 | +1.41(+1.68%) |
Oct 09, 2020 | 87.84 | 87.84 | 83.58 | 84.23 | 769,186 | -2.61(-3.00%) |
Oct 08, 2020 | 87.03 | 87.63 | 84.32 | 86.84 | 472,666 | +1.29(+1.51%) |
Oct 07, 2020 | 84.37 | 86.78 | 83.25 | 85.54 | 1,650,996 | +2.35(+2.82%) |
Oct 06, 2020 | 85.79 | 87.62 | 82.80 | 83.20 | 969,170 | -1.36(-1.61%) |
Oct 05, 2020 | 85.53 | 85.53 | 83.20 | 84.56 | 444,198 | +0.07(+0.08%) |
Oct 02, 2020 | 80.90 | 85.15 | 80.35 | 84.49 | 332,719 | +0.63(+0.75%) |
Oct 01, 2020 | 81.32 | 84.30 | 80.96 | 83.86 | 580,305 | +3.02(+3.73%) |
Sep 30, 2020 | 82.39 | 84.00 | 79.95 | 80.85 | 657,864 | -1.06(-1.29%) |
Sep 29, 2020 | 86.01 | 86.86 | 81.90 | 81.90 | 639,350 | -4.09(-4.76%) |
Sep 28, 2020 | 84.90 | 87.35 | 83.85 | 85.99 | 681,690 | +2.24(+2.67%) |
Sep 25, 2020 | 75.79 | 84.26 | 75.51 | 83.76 | 1,406,864 | +10.51(+14.35%) |
Sep 24, 2020 | 81.48 | 81.48 | 72.64 | 73.25 | 1,351,832 | -7.91(-9.74%) |
Sep 23, 2020 | 80.28 | 81.84 | 80.28 | 81.15 | 645,042 | +0.61(+0.75%) |
Sep 22, 2020 | 76.77 | 80.73 | 76.77 | 80.55 | 373,691 | +4.33(+5.68%) |
Sep 21, 2020 | 75.60 | 76.31 | 74.03 | 76.22 | 657,285 | -1.91(-2.44%) |
Sep 18, 2020 | 80.82 | 81.64 | 77.01 | 78.13 | 1,144,458 | -1.67(-2.10%) |
Sep 17, 2020 | 80.94 | 81.04 | 78.04 | 79.80 | 658,620 | -1.42(-1.75%) |
Sep 16, 2020 | 81.29 | 83.64 | 79.27 | 81.22 | 558,010 | +0.25(+0.30%) |
Sep 15, 2020 | 83.62 | 83.73 | 80.63 | 80.97 | 307,038 | -1.25(-1.52%) |
Sep 14, 2020 | 80.52 | 82.92 | 79.83 | 82.23 | 382,388 | +1.63(+2.02%) |
Sep 11, 2020 | 84.87 | 85.24 | 80.17 | 80.60 | 467,874 | -3.28(-3.91%) |
Sep 10, 2020 | 82.46 | 89.85 | 82.46 | 83.88 | 711,223 | -3.19(-3.67%) |
Sep 09, 2020 | 85.73 | 87.93 | 84.26 | 87.07 | 563,447 | +2.19(+2.58%) |
Sep 08, 2020 | 83.77 | 87.55 | 83.37 | 84.88 | 364,556 | -0.53(-0.62%) |
Sep 04, 2020 | 87.32 | 88.32 | 82.44 | 85.42 | 359,264 | +0.08(+0.09%) |
Sep 03, 2020 | 88.83 | 88.84 | 84.33 | 85.34 | 373,201 | -3.64(-4.09%) |
Sep 02, 2020 | 88.10 | 89.46 | 87.47 | 88.97 | 405,699 | +1.25(+1.42%) |
Sep 01, 2020 | 85.73 | 88.60 | 85.32 | 87.73 | 286,388 | +1.48(+1.72%) |
Aug 31, 2020 | 87.69 | 87.69 | 85.76 | 86.25 | 585,598 | -1.57(-1.79%) |
Aug 28, 2020 | 88.70 | 90.48 | 87.72 | 87.82 | 489,353 | -0.05(-0.06%) |
Aug 27, 2020 | 85.86 | 88.52 | 85.86 | 87.87 | 524,043 | +3.00(+3.54%) |
Aug 26, 2020 | 83.74 | 86.70 | 82.38 | 84.87 | 480,684 | +0.97(+1.15%) |
Aug 25, 2020 | 86.03 | 86.23 | 83.75 | 83.90 | 457,675 | -1.25(-1.47%) |
Aug 24, 2020 | 85.54 | 85.71 | 83.75 | 85.15 | 347,665 | -0.83(-0.97%) |
Aug 21, 2020 | 85.74 | 87.20 | 85.11 | 85.98 | 323,195 | +0.50(+0.59%) |
Aug 20, 2020 | 84.61 | 87.06 | 84.61 | 85.48 | 309,668 | -0.64(-0.74%) |
Aug 19, 2020 | 86.37 | 88.05 | 86.00 | 86.12 | 567,532 | -0.47(-0.54%) |
Aug 18, 2020 | 85.92 | 88.17 | 84.88 | 86.59 | 374,208 | +0.28(+0.33%) |
Aug 17, 2020 | 85.99 | 87.12 | 84.61 | 86.31 | 322,889 | +0.47(+0.55%) |
Aug 14, 2020 | 84.15 | 86.54 | 83.19 | 85.84 | 238,293 | +0.40(+0.47%) |
Aug 13, 2020 | 84.45 | 87.66 | 83.19 | 85.44 | 494,023 | +1.23(+1.46%) |
Aug 12, 2020 | 85.16 | 86.50 | 81.94 | 84.21 | 702,670 | +0.32(+0.38%) |
Aug 11, 2020 | 81.39 | 86.09 | 81.06 | 83.89 | 1,039,969 | +4.23(+5.31%) |
Aug 10, 2020 | 81.13 | 81.68 | 79.27 | 79.66 | 564,516 | -0.65(-0.81%) |
Aug 07, 2020 | 78.30 | 81.11 | 77.56 | 80.30 | 563,110 | +1.26(+1.60%) |
Aug 06, 2020 | 73.07 | 79.61 | 72.66 | 79.04 | 902,946 | +6.33(+8.70%) |
Aug 05, 2020 | 72.43 | 72.87 | 70.19 | 72.71 | 529,198 | +1.14(+1.59%) |
Aug 04, 2020 | 70.90 | 71.69 | 70.30 | 71.57 | 353,991 | +0.68(+0.95%) |
Aug 03, 2020 | 68.43 | 71.36 | 67.89 | 70.90 | 595,531 | +2.54(+3.71%) |
Jul 31, 2020 | 66.49 | 68.59 | 66.44 | 68.36 | 996,537 | -0.27(-0.40%) |
Jul 30, 2020 | 61.94 | 68.74 | 61.26 | 68.63 | 1,237,534 | +4.74(+7.41%) |
Jul 29, 2020 | 63.10 | 65.03 | 63.10 | 63.89 | 768,748 | +1.81(+2.92%) |
Jul 28, 2020 | 62.94 | 64.02 | 61.93 | 62.08 | 498,931 | -1.33(-2.10%) |
Jul 27, 2020 | 65.32 | 65.95 | 62.92 | 63.42 | 533,451 | -2.20(-3.35%) |
Jul 24, 2020 | 64.58 | 65.94 | 64.08 | 65.62 | 384,795 | +0.65(+1.00%) |
Jul 23, 2020 | 66.25 | 66.47 | 64.20 | 64.97 | 488,864 | -1.82(-2.73%) |
Jul 22, 2020 | 66.22 | 67.45 | 66.22 | 66.79 | 384,815 | -0.08(-0.12%) |
Jul 21, 2020 | 67.11 | 68.64 | 66.38 | 66.87 | 401,891 | +0.81(+1.23%) |
Jul 20, 2020 | 66.44 | 67.03 | 64.85 | 66.06 | 320,620 | -1.05(-1.56%) |
Jul 17, 2020 | 67.00 | 67.94 | 65.39 | 67.10 | 477,195 | -0.25(-0.37%) |
Jul 16, 2020 | 66.69 | 68.13 | 66.38 | 67.35 | 742,459 | -0.35(-0.52%) |
Jul 15, 2020 | 67.15 | 68.71 | 66.27 | 67.70 | 635,970 | +3.42(+5.32%) |
Jul 14, 2020 | 62.50 | 64.37 | 61.02 | 64.28 | 381,596 | +2.29(+3.70%) |
Jul 13, 2020 | 64.58 | 66.34 | 61.69 | 61.99 | 591,525 | -1.19(-1.88%) |
Jul 10, 2020 | 62.04 | 63.56 | 61.26 | 63.18 | 462,200 | +1.27(+2.05%) |
Jul 09, 2020 | 63.26 | 63.57 | 59.99 | 61.91 | 595,989 | -1.57(-2.48%) |
Jul 08, 2020 | 61.53 | 64.07 | 60.91 | 63.48 | 649,538 | +1.81(+2.93%) |
Jul 07, 2020 | 62.95 | 63.84 | 61.59 | 61.68 | 454,336 | -2.49(-3.88%) |
Jul 06, 2020 | 66.87 | 66.87 | 63.66 | 64.17 | 421,739 | -1.04(-1.60%) |
Jul 02, 2020 | 67.30 | 67.58 | 64.70 | 65.21 | 531,905 | +0.11(+0.17%) |
Jul 01, 2020 | 66.55 | 67.81 | 65.00 | 65.10 | 473,594 | -0.61(-0.92%) |
Jun 30, 2020 | 64.77 | 66.22 | 64.43 | 65.71 | 540,598 | +0.21(+0.32%) |
Jun 29, 2020 | 63.17 | 66.55 | 62.40 | 65.50 | 715,257 | +3.37(+5.42%) |
Jun 26, 2020 | 65.55 | 66.81 | 61.92 | 62.14 | 1,839,683 | -3.97(-6.00%) |
Jun 25, 2020 | 64.63 | 66.79 | 63.19 | 66.11 | 645,080 | +0.62(+0.95%) |
Jun 24, 2020 | 68.08 | 68.89 | 65.27 | 65.48 | 807,564 | -4.45(-6.36%) |
Jun 23, 2020 | 68.59 | 71.22 | 66.92 | 69.93 | 624,402 | +2.94(+4.38%) |
Jun 22, 2020 | 65.38 | 67.05 | 63.96 | 66.99 | 536,164 | +1.11(+1.68%) |
Jun 19, 2020 | 68.44 | 68.81 | 65.37 | 65.89 | 1,030,984 | -1.29(-1.92%) |
Jun 18, 2020 | 66.74 | 68.92 | 66.74 | 67.18 | 550,432 | -0.37(-0.54%) |
Jun 17, 2020 | 68.12 | 69.79 | 67.44 | 67.55 | 456,539 | -0.90(-1.31%) |
Jun 16, 2020 | 71.31 | 71.31 | 66.65 | 68.44 | 549,050 | +1.56(+2.33%) |
Jun 15, 2020 | 62.88 | 67.74 | 62.88 | 66.89 | 667,321 | +0.52(+0.78%) |
Jun 12, 2020 | 67.62 | 67.80 | 63.94 | 66.37 | 724,404 | +2.82(+4.43%) |
Jun 11, 2020 | 65.53 | 67.50 | 62.48 | 63.55 | 1,167,574 | -7.85(-10.99%) |
Jun 10, 2020 | 73.75 | 74.32 | 69.40 | 71.40 | 579,019 | -2.91(-3.91%) |
Jun 09, 2020 | 74.31 | 75.19 | 71.40 | 74.30 | 826,901 | -1.20(-1.59%) |
Jun 08, 2020 | 71.76 | 76.23 | 70.57 | 75.50 | 1,569,346 | +5.65(+8.08%) |
Jun 05, 2020 | 70.92 | 72.38 | 68.81 | 69.86 | 1,019,434 | +3.13(+4.70%) |
Jun 04, 2020 | 68.56 | 69.25 | 65.72 | 66.72 | 725,166 | -2.44(-3.53%) |
Jun 03, 2020 | 66.53 | 70.34 | 66.09 | 69.17 | 1,171,213 | +4.03(+6.19%) |
Jun 02, 2020 | 65.63 | 65.83 | 64.00 | 65.13 | 855,206 | +0.28(+0.43%) |