Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 91.60 | 92.27 | 89.97 | 91.26 | 44,581,108 | -1.29(-1.39%) |
Jan 28, 2021 | 91.44 | 94.29 | 91.44 | 92.55 | 55,302,140 | +1.71(+1.88%) |
Jan 27, 2021 | 93.82 | 93.92 | 89.76 | 90.84 | 82,510,952 | -4.45(-4.67%) |
Jan 26, 2021 | 94.19 | 95.68 | 93.70 | 95.29 | 31,457,904 | +0.68(+0.72%) |
Jan 25, 2021 | 95.53 | 95.98 | 92.85 | 94.61 | 50,635,168 | +0.09(+0.09%) |
Jan 22, 2021 | 94.46 | 95.11 | 93.72 | 94.52 | 32,779,578 | +0.42(+0.45%) |
Jan 21, 2021 | 94.57 | 96.49 | 93.86 | 94.10 | 58,697,612 | +0.20(+0.22%) |
Jan 20, 2021 | 91.21 | 94.88 | 90.87 | 93.90 | 64,201,500 | +4.77(+5.36%) |
Jan 19, 2021 | 87.05 | 90.09 | 86.54 | 89.12 | 41,556,660 | +2.84(+3.29%) |
Jan 15, 2021 | 86.35 | 87.28 | 85.49 | 86.28 | 31,480,088 | -0.16(-0.19%) |
Jan 14, 2021 | 87.34 | 88.28 | 86.20 | 86.45 | 29,232,112 | -0.82(-0.93%) |
Jan 13, 2021 | 86.27 | 87.72 | 86.27 | 87.26 | 23,419,688 | +0.49(+0.57%) |
Jan 12, 2021 | 87.17 | 88.29 | 85.72 | 86.77 | 29,561,270 | -0.94(-1.07%) |
Jan 11, 2021 | 88.75 | 89.12 | 87.51 | 87.71 | 34,835,936 | -2.07(-2.31%) |
Jan 08, 2021 | 88.76 | 89.86 | 87.96 | 89.79 | 35,524,724 | +1.17(+1.32%) |
Jan 07, 2021 | 86.24 | 88.79 | 86.24 | 88.62 | 41,954,016 | +2.57(+2.99%) |
Jan 06, 2021 | 84.92 | 87.10 | 84.71 | 86.05 | 46,619,744 | -0.86(-0.99%) |
Jan 05, 2021 | 86.16 | 87.24 | 85.75 | 86.90 | 20,364,566 | +0.70(+0.81%) |
Jan 04, 2021 | 87.90 | 88.02 | 85.26 | 86.21 | 37,345,152 | -1.32(-1.51%) |
Dec 31, 2020 | 87.53 | 87.53 | 87.53 | 21,026,424 | +0.82(+0.94%) | |
Dec 30, 2020 | 88.15 | 88.29 | 86.30 | 86.71 | 21,026,424 | -1.07(-1.22%) |
Dec 29, 2020 | 89.26 | 89.32 | 87.65 | 87.79 | 19,731,840 | -0.81(-0.91%) |
Dec 28, 2020 | 87.15 | 89.25 | 86.99 | 88.60 | 27,654,404 | +1.99(+2.30%) |
Dec 24, 2020 | 86.35 | 87.02 | 86.12 | 86.61 | 9,322,688 | +0.30(+0.34%) |
Dec 23, 2020 | 86.10 | 87.11 | 85.96 | 86.31 | 22,989,996 | +0.40(+0.47%) |
Dec 22, 2020 | 86.37 | 86.53 | 85.19 | 85.91 | 20,394,220 | -0.72(-0.83%) |
Dec 21, 2020 | 85.36 | 86.75 | 84.60 | 86.63 | 34,000,340 | +0.42(+0.48%) |
Dec 18, 2020 | 87.21 | 87.32 | 85.65 | 86.21 | 85,353,848 | -0.71(-0.82%) |
Dec 17, 2020 | 88.10 | 88.23 | 86.46 | 86.93 | 34,904,096 | -0.83(-0.95%) |
Dec 16, 2020 | 88.35 | 88.35 | 87.35 | 87.76 | 24,689,484 | -0.19(-0.22%) |
Dec 15, 2020 | 87.89 | 88.10 | 86.98 | 87.95 | 21,376,806 | +0.44(+0.50%) |
Dec 14, 2020 | 88.43 | 89.39 | 87.36 | 87.51 | 33,074,576 | -1.13(-1.27%) |
Dec 11, 2020 | 87.90 | 88.76 | 87.54 | 88.64 | 18,649,380 | +0.36(+0.40%) |
Dec 10, 2020 | 88.03 | 88.65 | 86.58 | 88.28 | 28,707,830 | -0.51(-0.57%) |
Dec 09, 2020 | 90.41 | 91.31 | 88.00 | 88.79 | 31,739,186 | -1.67(-1.85%) |
Dec 08, 2020 | 90.32 | 90.69 | 89.46 | 90.46 | 19,948,970 | -0.28(-0.31%) |
Dec 07, 2020 | 90.67 | 91.36 | 90.05 | 90.75 | 22,301,726 | -0.34(-0.37%) |
Dec 04, 2020 | 90.91 | 91.37 | 90.58 | 91.08 | 20,567,578 | +0.10(+0.11%) |
Dec 03, 2020 | 90.92 | 92.09 | 90.75 | 90.99 | 24,693,850 | -0.16(-0.17%) |
Dec 02, 2020 | 89.67 | 91.53 | 89.16 | 91.14 | 29,433,242 | +1.48(+1.65%) |
Dec 01, 2020 | 88.23 | 90.98 | 88.05 | 89.67 | 37,392,228 | +2.05(+2.33%) |
Nov 30, 2020 | 88.68 | 88.91 | 87.29 | 87.62 | 32,414,680 | -1.63(-1.83%) |
Nov 27, 2020 | 88.13 | 89.75 | 88.13 | 89.25 | 14,806,975 | +1.14(+1.30%) |
Nov 25, 2020 | 88.29 | 88.42 | 87.32 | 88.11 | 19,620,494 | +0.01(+0.01%) |
Nov 24, 2020 | 86.28 | 88.22 | 85.94 | 88.09 | 28,017,240 | +1.81(+2.10%) |
Nov 23, 2020 | 86.91 | 87.20 | 85.41 | 86.28 | 22,555,318 | -0.44(-0.51%) |
Nov 20, 2020 | 88.00 | 88.32 | 86.65 | 86.72 | 27,737,798 | -1.11(-1.26%) |
Nov 19, 2020 | 86.56 | 88.07 | 86.40 | 87.83 | 20,093,936 | +0.90(+1.03%) |
Nov 18, 2020 | 87.73 | 88.15 | 86.83 | 86.93 | 20,112,598 | -1.05(-1.19%) |
Nov 17, 2020 | 88.29 | 88.76 | 87.87 | 87.98 | 21,338,522 | -0.62(-0.70%) |
Nov 16, 2020 | 88.11 | 89.61 | 87.97 | 88.60 | 25,461,810 | +0.09(+0.10%) |
Nov 13, 2020 | 87.30 | 88.75 | 86.70 | 88.51 | 29,790,152 | +1.47(+1.69%) |
Nov 12, 2020 | 87.00 | 88.15 | 86.80 | 87.04 | 26,504,464 | -0.22(-0.25%) |
Nov 11, 2020 | 87.32 | 88.04 | 87.05 | 87.26 | 31,836,978 | +0.47(+0.55%) |
Nov 10, 2020 | 86.39 | 87.87 | 85.71 | 86.79 | 43,030,192 | -1.18(-1.35%) |
Nov 09, 2020 | 89.70 | 90.74 | 87.78 | 87.97 | 53,460,448 | +0.08(+0.10%) |
Nov 06, 2020 | 87.47 | 88.32 | 86.73 | 87.89 | 28,652,848 | -0.14(-0.16%) |
Nov 05, 2020 | 88.42 | 89.49 | 86.95 | 88.02 | 39,730,108 | +0.83(+0.95%) |
Nov 04, 2020 | 85.18 | 88.40 | 85.05 | 87.19 | 71,358,544 | +5.00(+6.09%) |
Nov 03, 2020 | 81.44 | 82.85 | 80.51 | 82.19 | 30,861,120 | +1.07(+1.31%) |
Nov 02, 2020 | 81.08 | 82.82 | 80.62 | 81.12 | 44,244,424 | +0.41(+0.51%) |
Oct 30, 2020 | 83.28 | 83.97 | 79.99 | 80.71 | 100,036,680 | +2.96(+3.80%) |
Oct 29, 2020 | 75.76 | 79.35 | 75.74 | 77.75 | 55,231,596 | +2.30(+3.05%) |
Oct 28, 2020 | 77.41 | 77.60 | 75.34 | 75.45 | 45,203,040 | -4.40(-5.51%) |
Oct 27, 2020 | 79.36 | 80.01 | 78.76 | 79.85 | 25,911,446 | +0.73(+0.92%) |
Oct 26, 2020 | 80.66 | 81.39 | 78.30 | 79.12 | 35,851,920 | -2.43(-2.98%) |
Oct 23, 2020 | 80.66 | 81.61 | 80.50 | 81.56 | 30,583,060 | +1.31(+1.64%) |
Oct 22, 2020 | 79.16 | 80.58 | 78.78 | 80.24 | 30,549,042 | +1.03(+1.30%) |
Oct 21, 2020 | 78.40 | 80.66 | 78.27 | 79.21 | 60,372,392 | +1.74(+2.25%) |
Oct 20, 2020 | 76.07 | 78.60 | 75.94 | 77.47 | 41,749,080 | +1.06(+1.38%) |
Oct 19, 2020 | 78.71 | 79.11 | 76.06 | 76.41 | 29,758,896 | -1.89(-2.41%) |
Oct 16, 2020 | 78.00 | 78.80 | 77.79 | 78.30 | 34,245,260 | +0.61(+0.79%) |
Oct 15, 2020 | 77.14 | 78.48 | 76.97 | 77.68 | 31,249,084 | -0.40(-0.51%) |
Oct 14, 2020 | 78.64 | 79.10 | 77.21 | 78.08 | 33,220,504 | -0.18(-0.23%) |
Oct 13, 2020 | 78.76 | 79.17 | 77.84 | 78.26 | 39,112,480 | +0.12(+0.16%) |
Oct 12, 2020 | 76.81 | 79.33 | 76.38 | 78.14 | 55,399,992 | +2.70(+3.58%) |
Oct 09, 2020 | 74.56 | 75.51 | 74.26 | 75.44 | 33,003,836 | +1.35(+1.82%) |
Oct 08, 2020 | 73.19 | 74.32 | 73.19 | 74.09 | 26,102,184 | +1.21(+1.66%) |
Oct 07, 2020 | 72.88 | 73.36 | 71.58 | 72.87 | 36,129,960 | +0.41(+0.56%) |
Oct 06, 2020 | 73.69 | 74.14 | 72.17 | 72.47 | 26,111,574 | -1.59(-2.15%) |
Oct 05, 2020 | 73.05 | 74.15 | 72.92 | 74.06 | 21,619,344 | +1.36(+1.87%) |
Oct 02, 2020 | 72.90 | 73.87 | 72.28 | 72.70 | 31,257,834 | -1.61(-2.17%) |
Oct 01, 2020 | 74.10 | 74.67 | 73.76 | 74.31 | 32,914,714 | +1.11(+1.52%) |
Sep 30, 2020 | 72.96 | 74.22 | 72.70 | 73.20 | 40,964,824 | -0.02(-0.03%) |
Sep 29, 2020 | 73.11 | 73.52 | 72.62 | 73.22 | 31,856,420 | +0.37(+0.50%) |
Sep 28, 2020 | 73.52 | 73.57 | 72.23 | 72.85 | 30,804,394 | +0.98(+1.36%) |
Sep 25, 2020 | 71.17 | 72.21 | 70.30 | 71.87 | 30,366,812 | +0.81(+1.14%) |
Sep 24, 2020 | 70.05 | 71.82 | 70.03 | 71.06 | 34,587,952 | +0.67(+0.96%) |
Sep 23, 2020 | 72.52 | 72.57 | 70.05 | 70.39 | 37,752,260 | -2.52(-3.45%) |
Sep 22, 2020 | 72.43 | 73.11 | 71.39 | 72.91 | 33,967,160 | +1.48(+2.08%) |
Sep 21, 2020 | 71.50 | 71.92 | 70.05 | 71.42 | 56,952,352 | -1.05(-1.44%) |
Sep 18, 2020 | 74.33 | 74.67 | 71.50 | 72.47 | 63,126,368 | -1.80(-2.42%) |
Sep 17, 2020 | 74.21 | 74.85 | 73.04 | 74.27 | 40,047,872 | -1.25(-1.66%) |
Sep 16, 2020 | 77.04 | 77.63 | 75.49 | 75.52 | 22,155,920 | -1.15(-1.50%) |
Sep 15, 2020 | 76.31 | 77.46 | 76.02 | 76.67 | 23,015,946 | +1.31(+1.74%) |
Sep 14, 2020 | 76.49 | 77.76 | 75.17 | 75.36 | 42,696,748 | -0.35(-0.46%) |
Sep 11, 2020 | 76.32 | 76.85 | 74.57 | 75.70 | 30,741,242 | -0.51(-0.67%) |
Sep 10, 2020 | 77.42 | 78.59 | 75.91 | 76.22 | 33,054,314 | -1.06(-1.37%) |
Sep 09, 2020 | 77.36 | 77.85 | 76.17 | 77.27 | 39,272,364 | +1.18(+1.55%) |
Sep 08, 2020 | 75.81 | 77.69 | 75.74 | 76.09 | 54,080,520 | -2.88(-3.64%) |
Sep 04, 2020 | 80.36 | 81.66 | 76.81 | 78.97 | 55,914,100 | -2.41(-2.96%) |
Sep 03, 2020 | 84.88 | 84.90 | 80.29 | 81.38 | 63,756,272 | -4.39(-5.12%) |
Sep 02, 2020 | 83.30 | 86.21 | 82.91 | 85.77 | 49,544,396 | +3.11(+3.76%) |
Sep 01, 2020 | 81.51 | 82.87 | 81.38 | 82.66 | 22,690,552 | +1.28(+1.57%) |
Aug 31, 2020 | 82.08 | 82.13 | 81.17 | 81.38 | 26,441,112 | -0.49(-0.60%) |
Aug 28, 2020 | 81.38 | 81.97 | 81.19 | 81.88 | 22,447,734 | +0.54(+0.67%) |
Aug 27, 2020 | 82.24 | 82.31 | 80.85 | 81.33 | 31,379,494 | -0.78(-0.95%) |
Aug 26, 2020 | 80.22 | 82.54 | 79.96 | 82.11 | 52,228,116 | +1.91(+2.38%) |
Aug 25, 2020 | 78.91 | 80.35 | 78.80 | 80.20 | 25,169,794 | +1.03(+1.31%) |
Aug 24, 2020 | 79.53 | 80.35 | 78.66 | 79.17 | 25,658,476 | +0.48(+0.61%) |
Aug 21, 2020 | 78.50 | 79.50 | 78.03 | 78.69 | 34,883,992 | -0.03(-0.04%) |
Aug 20, 2020 | 76.91 | 78.92 | 76.64 | 78.72 | 26,392,356 | +1.58(+2.05%) |
Aug 19, 2020 | 77.54 | 78.35 | 76.91 | 77.14 | 30,495,440 | -0.56(-0.72%) |
Aug 18, 2020 | 76.22 | 77.78 | 76.00 | 77.70 | 28,402,600 | +1.97(+2.61%) |
Aug 17, 2020 | 75.71 | 76.10 | 75.16 | 75.73 | 20,015,306 | +0.58(+0.77%) |
Aug 14, 2020 | 75.59 | 75.90 | 74.86 | 75.15 | 21,965,182 | -0.60(-0.79%) |
Aug 13, 2020 | 75.32 | 76.76 | 75.32 | 75.75 | 22,414,636 | +0.47(+0.62%) |
Aug 12, 2020 | 74.27 | 75.50 | 74.16 | 75.28 | 22,539,280 | +1.33(+1.80%) |
Aug 11, 2020 | 74.61 | 75.44 | 73.82 | 73.94 | 31,118,014 | -0.81(-1.09%) |
Aug 10, 2020 | 74.45 | 75.27 | 73.79 | 74.76 | 20,564,114 | -0.08(-0.10%) |
Aug 07, 2020 | 75.37 | 75.92 | 74.23 | 74.83 | 27,755,820 | -0.33(-0.44%) |
Aug 06, 2020 | 73.72 | 75.23 | 73.51 | 75.16 | 33,338,900 | +1.29(+1.75%) |
Aug 05, 2020 | 73.76 | 74.41 | 73.48 | 73.87 | 29,181,674 | +0.29(+0.39%) |
Aug 04, 2020 | 74.25 | 74.57 | 73.12 | 73.58 | 37,236,208 | -0.47(-0.64%) |
Aug 03, 2020 | 74.46 | 74.80 | 73.50 | 74.05 | 45,557,488 | -0.26(-0.35%) |
Jul 31, 2020 | 74.77 | 75.16 | 72.62 | 74.31 | 91,631,048 | -2.52(-3.28%) |
Jul 30, 2020 | 74.81 | 76.96 | 74.67 | 76.83 | 36,017,952 | +0.74(+0.98%) |
Jul 29, 2020 | 75.16 | 76.58 | 75.06 | 76.09 | 22,691,174 | +0.99(+1.32%) |
Jul 28, 2020 | 76.16 | 76.21 | 74.94 | 75.10 | 30,943,174 | -1.29(-1.69%) |
Jul 27, 2020 | 75.58 | 76.79 | 75.53 | 76.38 | 27,150,666 | +1.06(+1.41%) |
Jul 24, 2020 | 74.87 | 75.68 | 74.29 | 75.32 | 29,940,324 | -0.43(-0.56%) |
Jul 23, 2020 | 78.21 | 78.43 | 75.34 | 75.75 | 33,928,916 | -2.40(-3.07%) |
Jul 22, 2020 | 77.70 | 78.26 | 77.07 | 78.15 | 24,504,952 | +0.45(+0.57%) |
Jul 21, 2020 | 79.16 | 79.26 | 77.54 | 77.71 | 27,553,026 | -0.40(-0.51%) |
Jul 20, 2020 | 75.66 | 78.36 | 75.05 | 78.10 | 30,191,712 | +2.35(+3.10%) |
Jul 17, 2020 | 75.76 | 76.08 | 74.82 | 75.76 | 34,303,324 | +0.10(+0.13%) |
Jul 16, 2020 | 74.99 | 75.71 | 74.33 | 75.66 | 26,506,828 | -0.10(-0.13%) |
Jul 15, 2020 | 76.07 | 76.73 | 74.81 | 75.76 | 31,058,966 | -0.20(-0.26%) |
Jul 14, 2020 | 74.55 | 76.05 | 74.21 | 75.96 | 38,128,452 | +0.43(+0.57%) |
Jul 13, 2020 | 77.41 | 78.73 | 75.24 | 75.52 | 42,995,972 | -1.34(-1.74%) |
Jul 10, 2020 | 75.58 | 76.98 | 74.95 | 76.86 | 35,961,228 | +1.02(+1.34%) |
Jul 09, 2020 | 75.41 | 76.37 | 74.69 | 75.85 | 41,879,452 | +0.61(+0.81%) |
Jul 08, 2020 | 74.95 | 75.47 | 74.53 | 75.24 | 31,799,374 | +0.83(+1.11%) |
Jul 07, 2020 | 74.72 | 75.98 | 74.40 | 74.41 | 42,400,148 | -0.49(-0.65%) |
Jul 06, 2020 | 74.32 | 75.41 | 73.76 | 74.90 | 44,745,536 | +1.48(+2.02%) |
Jul 02, 2020 | 72.51 | 74.34 | 72.47 | 73.41 | 57,283,672 | +1.39(+1.94%) |
Jul 01, 2020 | 70.88 | 72.34 | 70.63 | 72.02 | 42,224,788 | +1.20(+1.69%) |
Jun 30, 2020 | 69.76 | 71.12 | 69.27 | 70.82 | 40,305,448 | +1.04(+1.49%) |
Jun 29, 2020 | 67.94 | 69.82 | 67.50 | 69.78 | 45,116,824 | +1.73(+2.54%) |
Jun 26, 2020 | 71.55 | 71.77 | 67.67 | 68.05 | 97,752,064 | -3.92(-5.45%) |
Jun 25, 2020 | 71.48 | 72.03 | 70.90 | 71.97 | 23,973,984 | +0.42(+0.59%) |
Jun 24, 2020 | 73.08 | 73.70 | 71.42 | 71.55 | 31,608,776 | -1.56(-2.14%) |
Jun 23, 2020 | 72.52 | 73.68 | 72.17 | 73.12 | 37,777,548 | +0.67(+0.92%) |
Jun 22, 2020 | 71.17 | 72.46 | 70.88 | 72.45 | 29,469,044 | +1.30(+1.83%) |
Jun 19, 2020 | 71.92 | 72.14 | 70.87 | 71.15 | 52,842,580 | -0.47(-0.66%) |
Jun 18, 2020 | 72.41 | 72.57 | 71.23 | 71.62 | 34,855,240 | -0.92(-1.27%) |
Jun 17, 2020 | 72.56 | 73.03 | 71.67 | 72.54 | 30,613,476 | +0.30(+0.42%) |
Jun 16, 2020 | 72.37 | 72.78 | 71.37 | 72.24 | 30,703,638 | +1.28(+1.81%) |
Jun 15, 2020 | 69.39 | 71.17 | 69.28 | 70.96 | 30,542,454 | +0.39(+0.55%) |
Jun 12, 2020 | 71.21 | 71.64 | 69.21 | 70.56 | 36,716,092 | +0.55(+0.79%) |
Jun 11, 2020 | 71.97 | 72.50 | 69.84 | 70.01 | 47,166,032 | -3.14(-4.29%) |
Jun 10, 2020 | 72.99 | 73.55 | 72.63 | 73.15 | 31,789,704 | +0.63(+0.87%) |
Jun 09, 2020 | 72.18 | 73.31 | 72.04 | 72.52 | 33,653,520 | +0.20(+0.28%) |
Jun 08, 2020 | 71.23 | 72.37 | 71.14 | 72.32 | 33,910,576 | +0.40(+0.56%) |
Jun 05, 2020 | 70.70 | 72.23 | 70.30 | 71.92 | 42,694,944 | +1.28(+1.82%) |
Jun 04, 2020 | 71.76 | 71.98 | 70.22 | 70.63 | 27,008,964 | -1.25(-1.73%) |
Jun 03, 2020 | 72.05 | 72.37 | 71.50 | 71.88 | 27,751,914 | -0.15(-0.21%) |
Jun 02, 2020 | 71.67 | 72.07 | 71.00 | 72.03 | 23,454,608 | +0.37(+0.52%) |
Jun 01, 2020 | 71.20 | 72.00 | 71.03 | 71.66 | 25,198,328 | +0.07(+0.09%) |
May 29, 2020 | 70.94 | 71.75 | 70.72 | 71.59 | 37,092,524 | +0.76(+1.08%) |
May 28, 2020 | 69.92 | 72.14 | 69.87 | 70.83 | 35,221,036 | -0.10(-0.14%) |
May 27, 2020 | 70.92 | 71.19 | 69.65 | 70.93 | 31,713,396 | -0.05(-0.08%) |
May 26, 2020 | 72.02 | 72.17 | 70.89 | 70.99 | 44,631,928 | +0.41(+0.58%) |
May 22, 2020 | 70.11 | 70.77 | 69.72 | 70.58 | 28,576,760 | +0.34(+0.48%) |
May 21, 2020 | 70.47 | 70.74 | 69.64 | 70.24 | 30,934,664 | -0.13(-0.19%) |
May 20, 2020 | 69.38 | 70.52 | 69.29 | 70.38 | 38,298,244 | +1.74(+2.53%) |
May 19, 2020 | 69.19 | 69.54 | 68.61 | 68.64 | 31,619,128 | -0.54(-0.78%) |
May 18, 2020 | 68.00 | 69.56 | 67.63 | 69.18 | 47,173,000 | +0.61(+0.88%) |
May 15, 2020 | 67.34 | 68.65 | 66.87 | 68.57 | 41,589,680 | +0.81(+1.19%) |
May 14, 2020 | 66.60 | 67.79 | 66.09 | 67.77 | 36,694,628 | +0.43(+0.63%) |
May 13, 2020 | 68.73 | 69.19 | 66.32 | 67.34 | 40,390,524 | -1.34(-1.95%) |
May 12, 2020 | 70.33 | 70.64 | 68.65 | 68.68 | 33,907,632 | -1.42(-2.02%) |
May 11, 2020 | 68.76 | 70.70 | 68.70 | 70.10 | 32,724,536 | +0.96(+1.39%) |
May 08, 2020 | 69.01 | 69.75 | 68.52 | 69.14 | 33,366,252 | +0.75(+1.10%) |
May 07, 2020 | 67.99 | 68.72 | 67.55 | 68.39 | 30,738,940 | +1.19(+1.77%) |
May 06, 2020 | 67.82 | 68.36 | 67.18 | 67.19 | 31,760,690 | -0.18(-0.27%) |
May 05, 2020 | 66.80 | 68.47 | 66.67 | 67.37 | 39,683,852 | +1.30(+1.97%) |
May 04, 2020 | 65.33 | 66.15 | 64.73 | 66.07 | 30,838,714 | +0.28(+0.42%) |
May 01, 2020 | 66.13 | 67.49 | 65.41 | 65.79 | 48,926,088 | -1.47(-2.18%) |
Apr 30, 2020 | 66.49 | 67.42 | 66.00 | 67.26 | 55,873,732 | +0.23(+0.34%) |
Apr 29, 2020 | 67.17 | 67.93 | 66.26 | 67.03 | 108,449,504 | +5.47(+8.89%) |
Apr 28, 2020 | 64.09 | 64.16 | 61.45 | 61.56 | 80,366,072 | -1.91(-3.01%) |
Apr 27, 2020 | 64.53 | 64.63 | 63.18 | 63.47 | 44,225,640 | -0.29(-0.45%) |
Apr 24, 2020 | 62.68 | 63.81 | 62.13 | 63.76 | 37,482,972 | +0.27(+0.43%) |
Apr 23, 2020 | 63.21 | 64.33 | 62.95 | 63.49 | 34,209,356 | +0.64(+1.01%) |
Apr 22, 2020 | 61.98 | 63.92 | 61.79 | 62.85 | 46,357,604 | +2.31(+3.82%) |
Apr 21, 2020 | 62.06 | 62.43 | 60.18 | 60.54 | 49,688,124 | -2.45(-3.88%) |
Apr 20, 2020 | 63.42 | 63.77 | 62.75 | 62.99 | 35,310,600 | -0.89(-1.40%) |
Apr 17, 2020 | 64.01 | 64.43 | 63.23 | 63.88 | 51,114,600 | +0.03(+0.05%) |
Apr 16, 2020 | 63.28 | 63.84 | 61.84 | 63.84 | 57,894,292 | +1.05(+1.67%) |
Apr 15, 2020 | 62.34 | 63.68 | 61.63 | 62.79 | 42,264,852 | -0.40(-0.63%) |
Apr 14, 2020 | 61.93 | 63.71 | 61.36 | 63.19 | 63,370,848 | +2.74(+4.53%) |
Apr 13, 2020 | 60.01 | 60.66 | 59.05 | 60.45 | 38,723,132 | +0.19(+0.32%) |
Apr 09, 2020 | 60.84 | 61.03 | 59.55 | 60.26 | 54,090,008 | -0.02(-0.04%) |
Apr 08, 2020 | 60.09 | 60.68 | 59.13 | 60.28 | 40,327,232 | +1.22(+2.07%) |
Apr 07, 2020 | 60.78 | 60.97 | 58.80 | 59.06 | 61,637,820 | -0.03(-0.05%) |
Apr 06, 2020 | 56.59 | 59.47 | 56.19 | 59.09 | 63,335,788 | +4.52(+8.28%) |
Apr 03, 2020 | 55.67 | 55.88 | 53.69 | 54.57 | 51,430,960 | -1.22(-2.18%) |
Apr 02, 2020 | 54.94 | 56.07 | 54.59 | 55.79 | 56,469,296 | +0.75(+1.35%) |
Apr 01, 2020 | 56.14 | 56.41 | 54.61 | 55.04 | 52,017,672 | -2.99(-5.15%) |
Mar 31, 2020 | 57.37 | 58.60 | 56.77 | 58.03 | 65,333,860 | +0.78(+1.36%) |
Mar 30, 2020 | 56.57 | 57.48 | 54.86 | 57.25 | 58,794,504 | +1.80(+3.25%) |
Mar 27, 2020 | 56.31 | 57.49 | 55.14 | 55.45 | 62,864,068 | -2.63(-4.53%) |
Mar 26, 2020 | 55.67 | 58.51 | 54.54 | 58.08 | 76,733,848 | +3.06(+5.56%) |
Mar 25, 2020 | 56.16 | 57.24 | 54.09 | 55.02 | 90,381,672 | -1.42(-2.51%) |
Mar 24, 2020 | 55.14 | 56.60 | 54.26 | 56.44 | 72,522,504 | +3.79(+7.20%) |
Mar 23, 2020 | 52.76 | 53.28 | 50.39 | 52.65 | 83,744,608 | -0.70(-1.32%) |
Mar 20, 2020 | 56.48 | 56.86 | 53.04 | 53.35 | 82,971,120 | -1.84(-3.33%) |
Mar 19, 2020 | 54.35 | 57.56 | 52.72 | 55.19 | 74,142,000 | +0.69(+1.27%) |
Mar 18, 2020 | 52.94 | 55.19 | 51.79 | 54.50 | 93,098,632 | -1.34(-2.40%) |
Mar 17, 2020 | 54.47 | 56.24 | 52.39 | 55.84 | 83,281,656 | +2.25(+4.20%) |
Mar 16, 2020 | 54.42 | 57.21 | 53.29 | 53.59 | 96,607,432 | -7.06(-11.63%) |
Mar 13, 2020 | 58.68 | 60.65 | 55.55 | 60.64 | 79,489,128 | +5.13(+9.24%) |
Mar 12, 2020 | 56.07 | 59.37 | 55.36 | 55.51 | 94,399,080 | -4.96(-8.20%) |
Mar 11, 2020 | 62.34 | 62.77 | 59.49 | 60.48 | 54,865,236 | -3.21(-5.04%) |
Mar 10, 2020 | 62.65 | 63.72 | 60.66 | 63.69 | 54,910,228 | +2.97(+4.88%) |
Mar 09, 2020 | 60.18 | 62.56 | 59.83 | 60.72 | 69,287,672 | -3.99(-6.17%) |
Mar 06, 2020 | 63.42 | 65.06 | 62.79 | 64.71 | 64,720,196 | -0.95(-1.45%) |
Mar 05, 2020 | 67.20 | 67.60 | 65.01 | 65.66 | 54,392,856 | -3.34(-4.84%) |
Mar 04, 2020 | 67.87 | 69.06 | 66.77 | 69.00 | 47,607,676 | +2.19(+3.28%) |
Mar 03, 2020 | 69.80 | 70.33 | 66.39 | 66.81 | 56,648,824 | -2.43(-3.51%) |
Mar 02, 2020 | 67.49 | 69.29 | 66.18 | 69.24 | 55,452,212 | +2.35(+3.51%) |
Feb 28, 2020 | 63.64 | 67.05 | 63.34 | 66.89 | 80,310,064 | +1.21(+1.85%) |
Feb 27, 2020 | 67.88 | 68.39 | 65.64 | 65.67 | 62,268,344 | -3.77(-5.43%) |
Feb 26, 2020 | 69.67 | 70.60 | 68.75 | 69.44 | 49,832,168 | +0.21(+0.30%) |
Feb 25, 2020 | 71.47 | 71.76 | 68.94 | 69.24 | 51,566,836 | -1.68(-2.36%) |
Feb 24, 2020 | 71.07 | 71.74 | 70.26 | 70.91 | 49,519,508 | -3.18(-4.29%) |
Feb 21, 2020 | 75.14 | 75.46 | 73.84 | 74.09 | 42,584,820 | -1.67(-2.21%) |
Feb 20, 2020 | 75.86 | 76.27 | 75.13 | 75.76 | 25,992,638 | -0.39(-0.52%) |
Feb 19, 2020 | 76.27 | 76.45 | 75.96 | 76.16 | 22,063,054 | +0.27(+0.36%) |
Feb 18, 2020 | 75.63 | 76.44 | 75.46 | 75.88 | 25,672,290 | +0.04(+0.05%) |
Feb 14, 2020 | 75.64 | 75.92 | 75.19 | 75.85 | 23,222,622 | +0.27(+0.35%) |
Feb 13, 2020 | 75.41 | 76.21 | 75.11 | 75.58 | 22,923,720 | -0.26(-0.35%) |
Feb 12, 2020 | 75.71 | 75.93 | 75.35 | 75.84 | 31,043,888 | +0.43(+0.57%) |
Feb 11, 2020 | 75.58 | 76.41 | 75.19 | 75.42 | 34,872,356 | +0.07(+0.09%) |
Feb 10, 2020 | 73.78 | 75.36 | 73.68 | 75.35 | 38,319,912 | +1.48(+2.00%) |
Feb 07, 2020 | 73.29 | 74.18 | 73.19 | 73.87 | 28,392,550 | +0.16(+0.21%) |
Feb 06, 2020 | 72.52 | 73.99 | 72.44 | 73.71 | 37,842,804 | +1.49(+2.07%) |
Feb 05, 2020 | 73.10 | 73.15 | 71.40 | 72.22 | 36,408,220 | +0.03(+0.04%) |
Feb 04, 2020 | 72.64 | 73.28 | 71.02 | 72.19 | 95,948,256 | -1.86(-2.51%) |