Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.92 | 37.12 | 36.54 | 37.04 | 1,527,273 | +0.23(+0.62%) |
Mar 30, 2021 | 36.73 | 37.17 | 36.56 | 36.81 | 2,302,058 | +0.23(+0.63%) |
Mar 29, 2021 | 37.34 | 37.46 | 36.28 | 36.58 | 4,242,219 | -0.34(-0.93%) |
Mar 26, 2021 | 37.96 | 38.30 | 36.79 | 36.92 | 4,412,906 | -1.53(-3.97%) |
Mar 25, 2021 | 39.71 | 40.51 | 38.30 | 38.45 | 5,425,667 | -0.80(-2.04%) |
Mar 24, 2021 | 38.80 | 39.25 | 37.88 | 39.25 | 3,798,469 | +0.08(+0.19%) |
Mar 23, 2021 | 38.49 | 39.45 | 38.03 | 39.18 | 3,515,566 | +1.03(+2.70%) |
Mar 22, 2021 | 38.68 | 38.91 | 37.84 | 38.15 | 2,637,831 | -0.42(-1.09%) |
Mar 19, 2021 | 37.80 | 38.91 | 37.80 | 38.57 | 4,213,325 | +0.92(+2.43%) |
Mar 18, 2021 | 37.31 | 37.80 | 36.47 | 37.65 | 5,952,449 | +0.46(+1.23%) |
Mar 17, 2021 | 37.77 | 37.99 | 37.08 | 37.19 | 3,108,008 | -0.65(-1.72%) |
Mar 16, 2021 | 37.54 | 38.03 | 37.46 | 37.84 | 3,067,098 | +0.38(+1.02%) |
Mar 15, 2021 | 37.73 | 38.57 | 37.34 | 37.46 | 3,430,370 | -0.57(-1.51%) |
Mar 12, 2021 | 38.99 | 39.06 | 37.96 | 38.03 | 3,808,559 | -1.11(-2.83%) |
Mar 11, 2021 | 39.37 | 39.67 | 38.49 | 39.14 | 3,997,351 | -0.69(-1.73%) |
Mar 10, 2021 | 40.93 | 40.97 | 39.48 | 39.83 | 5,827,120 | -1.91(-4.57%) |
Mar 09, 2021 | 41.39 | 41.74 | 40.48 | 41.74 | 3,662,948 | -0.11(-0.27%) |
Mar 08, 2021 | 42.58 | 42.88 | 40.44 | 41.85 | 7,258,314 | -1.30(-3.01%) |
Mar 05, 2021 | 44.33 | 46.36 | 42.73 | 43.15 | 5,455,513 | -2.44(-5.36%) |
Mar 04, 2021 | 44.10 | 47.27 | 43.34 | 45.59 | 5,945,774 | +1.41(+3.20%) |
Mar 03, 2021 | 43.80 | 44.22 | 42.96 | 44.18 | 3,412,294 | +0.50(+1.14%) |
Mar 02, 2021 | 43.00 | 43.76 | 42.73 | 43.68 | 2,200,144 | +0.57(+1.33%) |
Mar 01, 2021 | 44.03 | 44.03 | 42.50 | 43.11 | 3,393,777 | -2.71(-5.92%) |
Feb 26, 2021 | 43.76 | 45.90 | 43.72 | 45.82 | 4,115,852 | +1.91(+4.35%) |
Feb 25, 2021 | 41.66 | 44.33 | 41.58 | 43.91 | 4,960,760 | +2.18(+5.21%) |
Feb 24, 2021 | 43.84 | 43.99 | 41.55 | 41.74 | 3,551,025 | -1.76(-4.04%) |
Feb 23, 2021 | 43.76 | 45.10 | 43.00 | 43.49 | 4,347,146 | -0.04(-0.09%) |
Feb 22, 2021 | 44.49 | 44.56 | 43.03 | 43.53 | 1,941,797 | -0.19(-0.44%) |
Feb 19, 2021 | 43.34 | 43.80 | 43.07 | 43.72 | 2,015,239 | +0.04(+0.09%) |
Feb 18, 2021 | 44.03 | 44.56 | 43.45 | 43.68 | 1,996,578 | +0.50(+1.15%) |
Feb 17, 2021 | 44.10 | 44.37 | 43.11 | 43.19 | 1,838,104 | -0.46(-1.05%) |
Feb 16, 2021 | 43.38 | 43.99 | 43.26 | 43.65 | 1,822,045 | -0.27(-0.61%) |
Feb 12, 2021 | 44.26 | 44.41 | 43.84 | 43.91 | 1,415,632 | -0.19(-0.43%) |
Feb 11, 2021 | 43.87 | 44.83 | 43.61 | 44.10 | 2,137,958 | -0.04(-0.09%) |
Feb 10, 2021 | 43.87 | 45.06 | 43.84 | 44.14 | 2,255,346 | -0.27(-0.60%) |
Feb 09, 2021 | 44.68 | 44.98 | 44.10 | 44.41 | 1,276,576 | -0.04(-0.09%) |
Feb 08, 2021 | 44.98 | 45.02 | 44.45 | 44.45 | 1,654,446 | -0.99(-2.18%) |
Feb 05, 2021 | 45.10 | 45.75 | 44.98 | 45.44 | 1,726,356 | -0.38(-0.83%) |
Feb 04, 2021 | 47.16 | 47.16 | 45.82 | 45.82 | 2,228,698 | -1.53(-3.23%) |
Feb 03, 2021 | 47.88 | 48.38 | 47.08 | 47.35 | 1,858,615 | -0.15(-0.32%) |
Feb 02, 2021 | 48.69 | 48.72 | 46.81 | 47.50 | 3,399,840 | -2.41(-4.82%) |
Feb 01, 2021 | 49.91 | 50.98 | 49.30 | 49.91 | 2,789,657 | -1.18(-2.32%) |
Jan 29, 2021 | 49.14 | 51.70 | 48.73 | 51.09 | 4,344,397 | +2.90(+6.02%) |
Jan 28, 2021 | 48.69 | 48.76 | 46.51 | 48.19 | 4,537,625 | -1.37(-2.77%) |
Jan 27, 2021 | 48.00 | 50.10 | 48.00 | 49.56 | 3,490,024 | +2.79(+5.96%) |
Jan 26, 2021 | 46.24 | 46.85 | 45.97 | 46.78 | 1,141,363 | +0.11(+0.25%) |
Jan 25, 2021 | 46.97 | 48.46 | 46.62 | 46.66 | 2,342,892 | +0.19(+0.41%) |
Jan 22, 2021 | 46.55 | 46.93 | 46.05 | 46.47 | 1,813,668 | +0.80(+1.76%) |
Jan 21, 2021 | 45.59 | 45.97 | 45.33 | 45.67 | 1,313,161 | -0.04(-0.08%) |
Jan 20, 2021 | 46.36 | 46.55 | 45.48 | 45.71 | 1,629,867 | -1.15(-2.45%) |
Jan 19, 2021 | 46.39 | 47.20 | 46.17 | 46.85 | 1,278,570 | -0.57(-1.21%) |
Jan 15, 2021 | 47.39 | 48.34 | 46.85 | 47.43 | 2,827,206 | +0.88(+1.89%) |
Jan 14, 2021 | 45.90 | 46.66 | 45.59 | 46.55 | 1,585,475 | +0.27(+0.58%) |
Jan 13, 2021 | 46.36 | 46.66 | 45.90 | 46.28 | 1,370,387 | +0.00(+0.00%) |
Jan 12, 2021 | 46.51 | 47.12 | 46.09 | 46.28 | 1,911,887 | -0.31(-0.66%) |
Jan 11, 2021 | 47.39 | 47.39 | 46.17 | 46.59 | 2,503,786 | +0.46(+0.99%) |
Jan 08, 2021 | 46.09 | 47.54 | 45.97 | 46.13 | 2,390,674 | -0.27(-0.58%) |
Jan 07, 2021 | 46.74 | 47.08 | 45.71 | 46.39 | 3,358,575 | -0.99(-2.10%) |
Jan 06, 2021 | 49.76 | 49.98 | 46.51 | 47.39 | 6,457,779 | -2.21(-4.47%) |
Jan 05, 2021 | 50.60 | 50.86 | 49.03 | 49.60 | 3,059,376 | -0.76(-1.52%) |
Jan 04, 2021 | 48.34 | 52.12 | 48.30 | 50.37 | 3,936,560 | +1.68(+3.45%) |
Dec 31, 2020 | 48.69 | 48.69 | 48.69 | 1,752,076 | -0.88(-1.77%) | |
Dec 30, 2020 | 49.53 | 49.72 | 49.03 | 49.56 | 1,752,076 | -0.34(-0.69%) |
Dec 29, 2020 | 48.91 | 50.29 | 48.80 | 49.91 | 2,067,061 | +0.27(+0.54%) |
Dec 28, 2020 | 49.79 | 49.95 | 49.03 | 49.64 | 1,843,229 | -1.03(-2.03%) |
Dec 24, 2020 | 50.79 | 51.17 | 50.60 | 50.67 | 792,902 | -0.34(-0.67%) |
Dec 23, 2020 | 51.09 | 51.17 | 50.21 | 51.02 | 2,244,442 | -0.61(-1.18%) |
Dec 22, 2020 | 50.71 | 51.74 | 50.71 | 51.63 | 1,749,058 | +1.03(+2.04%) |
Dec 21, 2020 | 52.31 | 52.96 | 50.14 | 50.60 | 3,103,801 | -0.11(-0.23%) |
Dec 18, 2020 | 50.10 | 51.55 | 50.10 | 50.71 | 1,967,105 | +0.46(+0.91%) |
Dec 17, 2020 | 50.37 | 50.56 | 50.10 | 50.25 | 1,274,866 | -0.61(-1.20%) |
Dec 16, 2020 | 50.75 | 51.32 | 50.52 | 50.86 | 1,512,688 | +0.23(+0.45%) |
Dec 15, 2020 | 51.55 | 52.31 | 50.48 | 50.63 | 2,177,879 | -1.95(-3.70%) |
Dec 14, 2020 | 50.48 | 52.58 | 50.10 | 52.58 | 1,947,443 | +1.07(+2.08%) |
Dec 11, 2020 | 52.39 | 52.73 | 51.44 | 51.51 | 2,295,741 | -0.27(-0.52%) |
Dec 10, 2020 | 52.12 | 52.47 | 51.47 | 51.78 | 1,827,630 | +0.23(+0.44%) |
Dec 09, 2020 | 50.40 | 52.08 | 50.25 | 51.55 | 2,217,068 | +0.61(+1.20%) |
Dec 08, 2020 | 52.05 | 52.08 | 50.60 | 50.94 | 1,403,972 | -0.57(-1.11%) |
Dec 07, 2020 | 51.17 | 52.05 | 50.98 | 51.51 | 1,500,897 | +0.73(+1.43%) |
Dec 04, 2020 | 51.74 | 51.84 | 50.79 | 50.79 | 2,331,776 | -1.37(-2.64%) |
Dec 03, 2020 | 52.43 | 52.62 | 51.40 | 52.16 | 2,656,994 | -0.42(-0.80%) |
Dec 02, 2020 | 53.65 | 54.07 | 52.47 | 52.58 | 1,768,759 | -0.38(-0.72%) |
Dec 01, 2020 | 52.24 | 53.08 | 51.55 | 52.96 | 3,004,879 | -0.99(-1.84%) |
Nov 30, 2020 | 53.46 | 54.95 | 53.31 | 53.96 | 2,397,318 | +1.34(+2.54%) |
Nov 27, 2020 | 52.47 | 53.12 | 52.05 | 52.62 | 1,047,294 | -0.19(-0.36%) |
Nov 25, 2020 | 52.28 | 53.19 | 52.20 | 52.81 | 2,270,129 | +0.88(+1.69%) |
Nov 24, 2020 | 52.81 | 53.15 | 51.59 | 51.93 | 4,174,023 | -2.14(-3.95%) |
Nov 23, 2020 | 55.37 | 55.86 | 54.03 | 54.07 | 2,712,981 | -2.33(-4.13%) |
Nov 20, 2020 | 55.48 | 56.63 | 55.26 | 56.40 | 2,350,658 | +1.22(+2.21%) |
Nov 19, 2020 | 55.94 | 56.59 | 54.95 | 55.18 | 2,793,379 | -0.27(-0.48%) |
Nov 18, 2020 | 53.15 | 55.48 | 52.85 | 55.44 | 3,029,316 | +1.87(+3.49%) |
Nov 17, 2020 | 54.07 | 55.06 | 53.19 | 53.57 | 3,115,163 | +0.76(+1.45%) |
Nov 16, 2020 | 53.19 | 54.11 | 52.77 | 52.81 | 3,679,907 | -2.60(-4.69%) |
Nov 13, 2020 | 56.78 | 57.11 | 55.02 | 55.41 | 3,948,797 | -2.56(-4.41%) |
Nov 12, 2020 | 57.24 | 59.00 | 56.63 | 57.96 | 3,690,385 | +1.83(+3.27%) |
Nov 11, 2020 | 55.06 | 56.86 | 55.02 | 56.13 | 2,678,831 | +0.15(+0.27%) |
Nov 10, 2020 | 56.97 | 57.77 | 55.71 | 55.98 | 5,049,938 | -1.57(-2.72%) |
Nov 09, 2020 | 53.00 | 57.89 | 52.50 | 57.54 | 7,771,912 | -5.69(-9.00%) |
Nov 06, 2020 | 62.81 | 64.23 | 62.51 | 63.23 | 2,918,917 | +0.38(+0.61%) |
Nov 05, 2020 | 63.96 | 64.23 | 62.13 | 62.85 | 4,484,085 | -3.82(-5.73%) |
Nov 04, 2020 | 68.81 | 69.04 | 63.31 | 66.67 | 4,913,376 | -2.98(-4.28%) |
Nov 03, 2020 | 71.37 | 71.75 | 68.24 | 69.65 | 4,523,880 | -4.58(-6.17%) |
Nov 02, 2020 | 74.46 | 76.22 | 73.09 | 74.23 | 3,019,509 | -3.59(-4.61%) |
Oct 30, 2020 | 77.97 | 81.07 | 76.83 | 77.82 | 3,911,767 | +1.15(+1.49%) |
Oct 29, 2020 | 77.86 | 79.92 | 74.54 | 76.68 | 3,172,726 | -0.99(-1.28%) |
Oct 28, 2020 | 74.92 | 77.94 | 73.54 | 77.67 | 3,871,702 | +7.22(+10.24%) |
Oct 27, 2020 | 68.77 | 70.57 | 68.69 | 70.45 | 2,275,584 | +1.72(+2.50%) |
Oct 26, 2020 | 66.59 | 71.02 | 66.44 | 68.73 | 2,762,689 | +4.39(+6.82%) |
Oct 23, 2020 | 63.77 | 65.72 | 63.67 | 64.34 | 1,354,195 | +0.19(+0.30%) |
Oct 22, 2020 | 65.37 | 66.59 | 63.92 | 64.15 | 1,532,266 | -1.30(-1.98%) |
Oct 21, 2020 | 65.07 | 65.53 | 63.73 | 65.45 | 1,684,230 | +1.34(+2.08%) |
Oct 20, 2020 | 64.69 | 65.22 | 62.85 | 64.11 | 2,121,000 | -1.34(-2.04%) |
Oct 19, 2020 | 62.36 | 65.87 | 62.09 | 65.45 | 1,978,572 | +2.71(+4.32%) |
Oct 16, 2020 | 62.66 | 62.85 | 61.21 | 62.74 | 1,694,799 | -0.76(-1.20%) |
Oct 15, 2020 | 65.56 | 65.79 | 63.27 | 63.50 | 1,997,108 | +0.11(+0.18%) |
Oct 14, 2020 | 62.13 | 63.81 | 61.63 | 63.39 | 1,512,609 | +1.03(+1.65%) |
Oct 13, 2020 | 61.78 | 62.89 | 61.55 | 62.36 | 1,379,954 | +1.07(+1.74%) |
Oct 12, 2020 | 62.32 | 62.51 | 60.56 | 61.29 | 1,630,295 | -1.68(-2.67%) |
Oct 09, 2020 | 63.31 | 64.04 | 62.39 | 62.97 | 1,739,084 | -1.18(-1.85%) |
Oct 08, 2020 | 64.00 | 65.26 | 63.85 | 64.15 | 1,655,012 | -0.61(-0.94%) |
Oct 07, 2020 | 67.13 | 67.13 | 64.53 | 64.76 | 2,409,343 | -4.28(-6.19%) |
Oct 06, 2020 | 65.53 | 69.27 | 64.84 | 69.04 | 3,573,155 | +2.71(+4.09%) |
Oct 05, 2020 | 68.31 | 68.39 | 66.21 | 66.33 | 1,821,415 | -3.47(-4.98%) |
Oct 02, 2020 | 71.83 | 72.25 | 68.54 | 69.80 | 4,762,021 | +0.99(+1.44%) |
Oct 01, 2020 | 67.93 | 69.99 | 67.17 | 68.81 | 2,268,667 | -0.38(-0.55%) |
Sep 30, 2020 | 71.33 | 71.33 | 67.24 | 69.19 | 3,699,218 | -2.63(-3.67%) |
Sep 29, 2020 | 70.83 | 72.63 | 70.57 | 71.83 | 1,490,907 | +1.15(+1.62%) |
Sep 28, 2020 | 71.10 | 71.60 | 69.61 | 70.68 | 2,120,871 | -3.32(-4.49%) |
Sep 25, 2020 | 78.28 | 78.81 | 73.51 | 74.00 | 2,249,519 | -3.09(-4.01%) |
Sep 24, 2020 | 78.28 | 79.65 | 74.77 | 77.10 | 2,910,877 | -0.57(-0.74%) |
Sep 23, 2020 | 72.32 | 78.05 | 71.94 | 77.67 | 2,317,866 | +4.20(+5.72%) |
Sep 22, 2020 | 74.27 | 75.91 | 73.05 | 73.47 | 1,776,457 | -1.18(-1.59%) |
Sep 21, 2020 | 74.42 | 77.90 | 73.96 | 74.65 | 2,833,584 | +3.93(+5.56%) |
Sep 18, 2020 | 68.73 | 71.94 | 68.50 | 70.72 | 1,902,682 | +1.91(+2.77%) |
Sep 17, 2020 | 70.22 | 70.72 | 67.74 | 68.81 | 2,512,659 | +0.88(+1.29%) |
Sep 16, 2020 | 67.43 | 68.01 | 65.45 | 67.93 | 1,943,692 | -0.19(-0.28%) |
Sep 15, 2020 | 66.75 | 68.69 | 66.44 | 68.12 | 1,135,507 | -0.08(-0.11%) |
Sep 14, 2020 | 69.38 | 69.61 | 67.47 | 68.20 | 1,484,317 | -2.56(-3.62%) |
Sep 11, 2020 | 70.91 | 72.51 | 69.53 | 70.76 | 3,134,656 | -1.11(-1.54%) |
Sep 10, 2020 | 67.93 | 72.55 | 67.13 | 71.86 | 2,761,368 | +3.05(+4.44%) |
Sep 09, 2020 | 70.30 | 70.80 | 66.75 | 68.81 | 2,383,923 | -3.47(-4.81%) |
Sep 08, 2020 | 70.03 | 72.67 | 69.95 | 72.28 | 3,372,638 | +4.51(+6.65%) |
Sep 04, 2020 | 65.56 | 71.18 | 64.91 | 67.78 | 4,622,438 | +1.15(+1.72%) |
Sep 03, 2020 | 61.94 | 68.12 | 60.94 | 66.63 | 5,102,043 | +4.96(+8.05%) |
Sep 02, 2020 | 63.73 | 64.15 | 61.15 | 61.67 | 2,746,122 | -2.98(-4.61%) |
Sep 01, 2020 | 66.86 | 67.28 | 64.61 | 64.65 | 2,056,161 | -1.87(-2.81%) |
Aug 31, 2020 | 65.11 | 66.75 | 64.99 | 66.52 | 1,337,536 | +1.83(+2.83%) |
Aug 28, 2020 | 65.14 | 66.02 | 64.27 | 64.69 | 1,889,116 | -1.34(-2.02%) |
Aug 27, 2020 | 66.37 | 66.94 | 64.99 | 66.02 | 2,430,908 | -1.18(-1.76%) |
Aug 26, 2020 | 67.66 | 68.47 | 66.98 | 67.21 | 951,153 | -0.50(-0.73%) |
Aug 25, 2020 | 66.63 | 68.85 | 66.59 | 67.70 | 1,427,859 | +0.46(+0.68%) |
Aug 24, 2020 | 68.43 | 69.34 | 67.24 | 67.24 | 1,762,851 | -2.86(-4.08%) |
Aug 21, 2020 | 71.98 | 72.13 | 70.03 | 70.11 | 1,623,253 | -1.64(-2.29%) |
Aug 20, 2020 | 73.32 | 73.47 | 71.48 | 71.75 | 1,460,360 | -0.50(-0.69%) |
Aug 19, 2020 | 71.25 | 72.55 | 70.41 | 72.25 | 1,374,086 | +0.65(+0.91%) |
Aug 18, 2020 | 70.87 | 72.40 | 70.68 | 71.60 | 1,368,143 | +0.61(+0.86%) |
Aug 17, 2020 | 70.11 | 71.37 | 70.03 | 70.99 | 832,725 | +0.57(+0.81%) |
Aug 14, 2020 | 71.56 | 71.83 | 70.07 | 70.41 | 1,768,205 | -0.23(-0.32%) |
Aug 13, 2020 | 70.91 | 71.56 | 70.07 | 70.64 | 1,888,294 | +0.46(+0.65%) |
Aug 12, 2020 | 70.34 | 71.25 | 69.65 | 70.18 | 2,379,091 | -2.25(-3.11%) |
Aug 11, 2020 | 69.50 | 73.01 | 68.92 | 72.44 | 3,868,876 | +0.80(+1.12%) |
Aug 10, 2020 | 73.89 | 73.89 | 71.60 | 71.64 | 2,574,123 | -2.90(-3.89%) |
Aug 07, 2020 | 75.68 | 76.39 | 74.42 | 74.54 | 2,587,217 | -0.61(-0.81%) |
Aug 06, 2020 | 77.06 | 77.17 | 75.11 | 75.15 | 2,070,482 | -1.72(-2.24%) |
Aug 05, 2020 | 78.62 | 78.74 | 76.60 | 76.87 | 2,572,768 | -3.13(-3.91%) |
Aug 04, 2020 | 81.91 | 82.25 | 80.00 | 80.00 | 1,675,125 | -1.60(-1.97%) |
Aug 03, 2020 | 82.67 | 82.90 | 81.22 | 81.60 | 1,870,350 | -2.14(-2.55%) |
Jul 31, 2020 | 84.35 | 87.90 | 83.72 | 83.74 | 3,078,535 | -1.15(-1.35%) |
Jul 30, 2020 | 85.65 | 88.05 | 84.39 | 84.89 | 2,868,047 | +2.06(+2.49%) |
Jul 29, 2020 | 84.01 | 84.47 | 82.25 | 82.82 | 1,725,920 | -1.57(-1.86%) |
Jul 28, 2020 | 83.40 | 84.58 | 82.75 | 84.39 | 2,085,791 | +1.99(+2.41%) |
Jul 27, 2020 | 83.47 | 84.01 | 82.10 | 82.40 | 1,728,788 | -1.11(-1.33%) |
Jul 24, 2020 | 83.28 | 84.24 | 82.14 | 83.51 | 2,982,424 | +1.68(+2.05%) |
Jul 23, 2020 | 79.27 | 82.75 | 79.12 | 81.83 | 3,642,109 | +3.05(+3.88%) |
Jul 22, 2020 | 80.88 | 80.88 | 78.58 | 78.78 | 2,273,414 | -1.64(-2.04%) |
Jul 21, 2020 | 79.92 | 81.03 | 78.66 | 80.42 | 2,494,489 | -1.49(-1.82%) |
Jul 20, 2020 | 82.21 | 83.47 | 81.03 | 81.91 | 1,983,662 | +0.08(+0.09%) |
Jul 17, 2020 | 80.76 | 82.40 | 80.72 | 81.83 | 1,963,543 | +0.50(+0.61%) |
Jul 16, 2020 | 81.72 | 82.79 | 80.11 | 81.33 | 2,561,680 | +1.22(+1.53%) |
Jul 15, 2020 | 78.62 | 81.87 | 78.62 | 80.11 | 3,956,504 | -2.29(-2.78%) |
Jul 14, 2020 | 88.40 | 88.89 | 81.83 | 82.40 | 5,268,393 | -5.38(-6.13%) |
Jul 13, 2020 | 85.92 | 88.36 | 82.37 | 87.79 | 6,019,479 | -0.27(-0.30%) |
Jul 10, 2020 | 92.18 | 92.83 | 87.75 | 88.05 | 3,559,430 | -3.89(-4.24%) |
Jul 09, 2020 | 88.32 | 93.94 | 88.05 | 91.95 | 4,563,979 | +3.63(+4.11%) |
Jul 08, 2020 | 89.54 | 91.07 | 87.98 | 88.32 | 2,805,146 | -1.79(-1.99%) |
Jul 07, 2020 | 88.25 | 90.50 | 87.41 | 90.12 | 3,356,698 | +3.70(+4.29%) |
Jul 06, 2020 | 87.25 | 88.59 | 86.15 | 86.41 | 4,044,795 | -4.73(-5.19%) |
Jul 02, 2020 | 88.28 | 91.80 | 87.14 | 91.15 | 4,140,862 | -1.22(-1.32%) |
Jul 01, 2020 | 90.77 | 92.56 | 89.28 | 92.37 | 3,153,135 | +0.57(+0.62%) |
Jun 30, 2020 | 94.81 | 95.27 | 90.50 | 91.80 | 3,268,492 | -2.14(-2.28%) |
Jun 29, 2020 | 98.63 | 100.01 | 93.86 | 93.94 | 4,777,414 | -6.87(-6.82%) |
Jun 26, 2020 | 94.93 | 101.46 | 94.51 | 100.81 | 5,453,915 | +7.79(+8.37%) |
Jun 25, 2020 | 97.79 | 99.17 | 92.71 | 93.02 | 4,589,839 | -3.21(-3.33%) |
Jun 24, 2020 | 91.61 | 98.02 | 91.22 | 96.23 | 6,312,429 | +7.14(+8.02%) |
Jun 23, 2020 | 88.02 | 89.73 | 87.52 | 89.09 | 3,482,150 | -1.57(-1.73%) |
Jun 22, 2020 | 93.06 | 94.39 | 90.19 | 90.65 | 3,239,400 | -1.68(-1.82%) |
Jun 19, 2020 | 86.53 | 93.36 | 86.30 | 92.33 | 5,143,375 | +2.21(+2.46%) |
Jun 18, 2020 | 91.68 | 92.56 | 89.31 | 90.12 | 3,717,257 | +0.46(+0.51%) |
Jun 17, 2020 | 87.06 | 90.31 | 86.87 | 89.66 | 3,360,097 | +1.83(+2.09%) |
Jun 16, 2020 | 84.35 | 93.36 | 84.31 | 87.83 | 5,991,352 | -4.96(-5.35%) |
Jun 15, 2020 | 102.83 | 104.13 | 92.29 | 92.79 | 5,357,024 | -2.90(-3.03%) |
Jun 12, 2020 | 92.79 | 101.95 | 91.19 | 95.69 | 7,959,242 | -5.46(-5.40%) |
Jun 11, 2020 | 92.29 | 101.92 | 90.54 | 101.15 | 8,132,576 | +17.18(+20.46%) |
Jun 10, 2020 | 81.56 | 84.50 | 80.72 | 83.97 | 4,186,902 | +2.63(+3.24%) |
Jun 09, 2020 | 81.56 | 82.52 | 80.04 | 81.33 | 3,317,117 | +2.21(+2.80%) |
Jun 08, 2020 | 82.10 | 82.10 | 78.97 | 79.12 | 3,494,344 | -4.24(-5.08%) |
Jun 05, 2020 | 84.62 | 85.19 | 80.91 | 83.36 | 6,104,563 | -8.59(-9.34%) |
Jun 04, 2020 | 93.10 | 94.05 | 90.84 | 91.95 | 3,179,957 | -0.19(-0.21%) |
Jun 03, 2020 | 95.46 | 96.19 | 91.30 | 92.14 | 4,108,181 | -6.11(-6.22%) |
Jun 02, 2020 | 99.89 | 100.89 | 98.25 | 98.25 | 3,339,264 | -3.09(-3.05%) |
Jun 01, 2020 | 103.18 | 104.51 | 101.00 | 101.34 | 2,678,886 | -1.41(-1.38%) |
May 29, 2020 | 103.71 | 106.92 | 101.23 | 102.76 | 5,235,741 | +0.34(+0.34%) |
May 28, 2020 | 98.29 | 103.06 | 98.14 | 102.41 | 3,836,079 | +1.57(+1.55%) |
May 27, 2020 | 103.48 | 107.95 | 100.85 | 100.85 | 5,240,864 | -7.03(-6.51%) |
May 26, 2020 | 107.15 | 108.48 | 105.50 | 107.87 | 4,195,996 | -7.64(-6.61%) |
May 22, 2020 | 115.62 | 118.03 | 115.28 | 115.51 | 3,026,839 | +0.12(+0.10%) |
May 21, 2020 | 114.71 | 117.08 | 112.19 | 115.39 | 4,514,550 | +0.95(+0.83%) |
May 20, 2020 | 115.01 | 115.97 | 113.18 | 114.44 | 3,301,685 | -5.42(-4.52%) |
May 19, 2020 | 115.13 | 119.86 | 114.33 | 119.86 | 3,469,658 | +5.73(+5.02%) |
May 18, 2020 | 118.53 | 118.79 | 112.65 | 114.14 | 4,533,673 | -15.31(-11.83%) |
May 15, 2020 | 133.99 | 135.18 | 128.84 | 129.45 | 4,092,152 | -0.95(-0.73%) |
May 14, 2020 | 141.78 | 145.41 | 130.40 | 130.40 | 6,711,488 | -6.76(-4.93%) |
May 13, 2020 | 130.67 | 140.29 | 129.75 | 137.16 | 5,660,801 | +8.21(+6.37%) |
May 12, 2020 | 120.13 | 128.95 | 119.60 | 128.95 | 3,643,722 | +6.95(+5.70%) |
May 11, 2020 | 123.53 | 124.44 | 120.02 | 122.00 | 3,004,441 | +1.45(+1.20%) |
May 08, 2020 | 122.54 | 124.21 | 120.21 | 120.55 | 3,706,241 | -7.29(-5.71%) |
May 07, 2020 | 127.54 | 128.72 | 124.29 | 127.84 | 3,842,500 | -3.82(-2.90%) |
May 06, 2020 | 125.97 | 131.89 | 125.63 | 131.66 | 3,655,337 | +3.36(+2.62%) |
May 05, 2020 | 126.39 | 128.57 | 123.61 | 128.30 | 2,789,301 | -2.18(-1.67%) |
May 04, 2020 | 134.64 | 137.01 | 130.13 | 130.48 | 3,291,072 | -0.27(-0.20%) |
May 01, 2020 | 127.77 | 132.12 | 126.39 | 130.75 | 3,573,860 | +8.97(+7.37%) |
Apr 30, 2020 | 120.78 | 123.87 | 119.21 | 121.77 | 3,166,913 | +4.24(+3.61%) |
Apr 29, 2020 | 118.91 | 120.40 | 115.47 | 117.53 | 4,650,401 | -8.09(-6.44%) |
Apr 28, 2020 | 119.79 | 127.00 | 119.52 | 125.63 | 4,214,078 | +0.19(+0.15%) |
Apr 27, 2020 | 129.14 | 130.17 | 124.03 | 125.44 | 3,056,115 | -5.77(-4.39%) |
Apr 24, 2020 | 133.53 | 137.50 | 130.40 | 131.20 | 3,527,768 | -4.73(-3.48%) |
Apr 23, 2020 | 135.33 | 136.44 | 129.37 | 135.94 | 4,627,500 | -0.61(-0.45%) |
Apr 22, 2020 | 137.28 | 139.18 | 133.91 | 136.55 | 3,622,798 | -8.59(-5.92%) |
Apr 21, 2020 | 143.19 | 146.55 | 139.83 | 145.14 | 5,670,957 | +10.73(+7.98%) |
Apr 20, 2020 | 132.39 | 134.87 | 127.31 | 134.41 | 5,035,966 | +8.82(+7.02%) |
Apr 17, 2020 | 126.93 | 132.65 | 124.79 | 125.59 | 4,141,281 | -12.22(-8.87%) |
Apr 16, 2020 | 137.43 | 143.58 | 133.61 | 137.81 | 4,822,119 | -0.42(-0.30%) |
Apr 15, 2020 | 139.95 | 142.81 | 135.94 | 138.23 | 4,583,245 | +7.37(+5.63%) |
Apr 14, 2020 | 132.73 | 135.94 | 129.37 | 130.86 | 4,495,295 | -9.97(-7.08%) |
Apr 13, 2020 | 136.93 | 146.29 | 136.51 | 140.83 | 4,479,024 | +5.31(+3.92%) |
Apr 09, 2020 | 134.22 | 139.53 | 130.33 | 135.52 | 5,718,417 | -5.38(-3.82%) |
Apr 08, 2020 | 151.75 | 156.48 | 139.18 | 140.90 | 4,665,370 | -16.11(-10.26%) |
Apr 07, 2020 | 138.53 | 157.17 | 137.43 | 157.02 | 6,278,221 | -1.22(-0.77%) |
Apr 06, 2020 | 178.78 | 182.98 | 153.89 | 158.24 | 4,785,900 | -45.06(-22.16%) |
Apr 03, 2020 | 197.80 | 208.87 | 192.99 | 203.30 | 3,548,169 | +8.55(+4.39%) |
Apr 02, 2020 | 211.54 | 215.06 | 191.92 | 194.74 | 4,202,972 | -13.25(-6.37%) |