Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 122.71 | 123.66 | 120.95 | 121.20 | 324,053 | -2.17(-1.76%) |
Apr 29, 2021 | 123.14 | 123.87 | 122.13 | 123.38 | 193,117 | +0.99(+0.81%) |
Apr 28, 2021 | 122.53 | 122.91 | 121.95 | 122.38 | 250,947 | +0.78(+0.64%) |
Apr 27, 2021 | 120.88 | 122.22 | 120.35 | 121.60 | 350,197 | +0.86(+0.72%) |
Apr 26, 2021 | 120.99 | 122.35 | 120.25 | 120.74 | 425,495 | +0.40(+0.33%) |
Apr 23, 2021 | 120.69 | 121.81 | 120.02 | 120.34 | 339,453 | -0.26(-0.22%) |
Apr 22, 2021 | 121.88 | 121.95 | 119.76 | 120.60 | 296,423 | -1.58(-1.29%) |
Apr 21, 2021 | 117.85 | 122.24 | 117.67 | 122.18 | 318,333 | +3.72(+3.14%) |
Apr 20, 2021 | 121.23 | 121.54 | 118.22 | 118.46 | 331,196 | -3.61(-2.96%) |
Apr 19, 2021 | 123.22 | 123.94 | 121.47 | 122.08 | 431,661 | -0.56(-0.46%) |
Apr 16, 2021 | 123.52 | 123.87 | 121.83 | 122.63 | 344,623 | +0.50(+0.41%) |
Apr 15, 2021 | 123.54 | 123.54 | 121.46 | 122.13 | 402,175 | -1.58(-1.28%) |
Apr 14, 2021 | 122.74 | 125.29 | 122.74 | 123.71 | 502,611 | +1.36(+1.11%) |
Apr 13, 2021 | 120.16 | 122.88 | 119.80 | 122.36 | 398,819 | +1.23(+1.01%) |
Apr 12, 2021 | 120.46 | 122.29 | 120.01 | 121.13 | 374,854 | +1.21(+1.01%) |
Apr 09, 2021 | 119.46 | 120.11 | 118.32 | 119.92 | 278,714 | +1.06(+0.89%) |
Apr 08, 2021 | 118.74 | 119.54 | 117.43 | 118.86 | 276,695 | -0.70(-0.58%) |
Apr 07, 2021 | 120.09 | 120.96 | 119.03 | 119.56 | 252,679 | +0.38(+0.32%) |
Apr 06, 2021 | 117.62 | 119.23 | 116.77 | 119.18 | 292,478 | +1.45(+1.23%) |
Apr 05, 2021 | 120.05 | 120.05 | 117.09 | 117.73 | 305,414 | -0.59(-0.50%) |
Apr 01, 2021 | 116.36 | 118.45 | 116.36 | 118.33 | 386,731 | +1.28(+1.09%) |
Mar 31, 2021 | 118.84 | 119.37 | 116.97 | 117.04 | 457,486 | -2.16(-1.81%) |
Mar 30, 2021 | 117.85 | 120.44 | 117.51 | 119.21 | 303,441 | +2.11(+1.80%) |
Mar 29, 2021 | 117.94 | 119.28 | 115.32 | 117.10 | 440,040 | -2.61(-2.18%) |
Mar 26, 2021 | 117.22 | 119.94 | 116.93 | 119.71 | 440,148 | +3.19(+2.73%) |
Mar 25, 2021 | 114.41 | 116.78 | 111.86 | 116.52 | 744,874 | +2.14(+1.87%) |
Mar 24, 2021 | 114.57 | 116.65 | 114.22 | 114.39 | 313,329 | +1.43(+1.27%) |
Mar 23, 2021 | 113.74 | 114.62 | 111.76 | 112.96 | 676,955 | -1.79(-1.56%) |
Mar 22, 2021 | 115.73 | 115.73 | 113.64 | 114.75 | 680,390 | -1.96(-1.68%) |
Mar 19, 2021 | 117.34 | 118.57 | 115.41 | 116.71 | 1,208,550 | -0.55(-0.47%) |
Mar 18, 2021 | 119.90 | 120.83 | 115.78 | 117.26 | 882,686 | -2.45(-2.05%) |
Mar 17, 2021 | 121.27 | 121.27 | 119.06 | 119.71 | 442,218 | -0.79(-0.65%) |
Mar 16, 2021 | 123.33 | 123.46 | 120.24 | 120.50 | 405,247 | -3.83(-3.08%) |
Mar 15, 2021 | 120.13 | 124.62 | 119.78 | 124.33 | 331,887 | +4.52(+3.77%) |
Mar 12, 2021 | 121.77 | 121.77 | 119.04 | 119.81 | 442,733 | +0.02(+0.02%) |
Mar 11, 2021 | 120.05 | 121.80 | 118.38 | 119.79 | 331,637 | -0.76(-0.63%) |
Mar 10, 2021 | 118.09 | 121.30 | 118.09 | 120.55 | 350,654 | +2.77(+2.35%) |
Mar 09, 2021 | 117.14 | 119.28 | 114.78 | 117.79 | 382,171 | -0.70(-0.59%) |
Mar 08, 2021 | 118.06 | 120.82 | 117.47 | 118.49 | 450,880 | +2.01(+1.72%) |
Mar 05, 2021 | 117.07 | 117.61 | 112.43 | 116.49 | 794,895 | +1.79(+1.56%) |
Mar 04, 2021 | 115.92 | 117.11 | 112.61 | 114.69 | 305,986 | -1.60(-1.37%) |
Mar 03, 2021 | 116.24 | 118.84 | 116.08 | 116.29 | 300,748 | +0.12(+0.10%) |
Mar 02, 2021 | 116.30 | 117.67 | 115.27 | 116.17 | 349,868 | -0.76(-0.65%) |
Mar 01, 2021 | 116.79 | 118.27 | 115.74 | 116.93 | 378,079 | +3.44(+3.03%) |
Feb 26, 2021 | 115.27 | 115.92 | 112.00 | 113.50 | 624,091 | -2.43(-2.10%) |
Feb 25, 2021 | 119.66 | 119.66 | 115.89 | 115.93 | 519,797 | -2.36(-1.99%) |
Feb 24, 2021 | 116.06 | 118.57 | 115.84 | 118.29 | 372,739 | +2.41(+2.08%) |
Feb 23, 2021 | 117.00 | 117.00 | 113.64 | 115.88 | 376,475 | +0.45(+0.39%) |
Feb 22, 2021 | 114.71 | 117.33 | 114.71 | 115.44 | 623,979 | +0.83(+0.73%) |
Feb 19, 2021 | 112.34 | 115.37 | 112.14 | 114.60 | 557,966 | +2.68(+2.40%) |
Feb 18, 2021 | 108.90 | 113.41 | 108.89 | 111.92 | 686,118 | +2.17(+1.98%) |
Feb 17, 2021 | 105.66 | 110.11 | 105.66 | 109.75 | 508,907 | +3.58(+3.38%) |
Feb 16, 2021 | 104.93 | 106.45 | 103.81 | 106.16 | 595,862 | +1.87(+1.80%) |
Feb 12, 2021 | 103.35 | 104.70 | 103.19 | 104.29 | 350,417 | +0.27(+0.26%) |
Feb 11, 2021 | 103.79 | 105.64 | 102.41 | 104.02 | 369,915 | +0.75(+0.72%) |
Feb 10, 2021 | 104.84 | 104.84 | 101.92 | 103.27 | 662,638 | -1.60(-1.52%) |
Feb 09, 2021 | 105.46 | 109.82 | 104.38 | 104.87 | 660,399 | +1.27(+1.23%) |
Feb 08, 2021 | 101.89 | 103.61 | 100.84 | 103.59 | 383,805 | +2.50(+2.47%) |
Feb 05, 2021 | 104.24 | 104.57 | 100.99 | 101.09 | 537,761 | -2.97(-2.86%) |
Feb 04, 2021 | 98.85 | 104.07 | 98.85 | 104.07 | 679,433 | +5.71(+5.81%) |
Feb 03, 2021 | 95.65 | 98.39 | 95.52 | 98.35 | 549,103 | +2.34(+2.44%) |
Feb 02, 2021 | 97.75 | 98.45 | 95.82 | 96.01 | 790,849 | -0.57(-0.59%) |
Feb 01, 2021 | 97.82 | 98.09 | 95.98 | 96.58 | 566,917 | -0.37(-0.38%) |
Jan 29, 2021 | 100.60 | 100.98 | 95.97 | 96.95 | 1,063,712 | -5.49(-5.36%) |
Jan 28, 2021 | 99.93 | 103.19 | 99.43 | 102.44 | 560,130 | +3.93(+3.99%) |
Jan 27, 2021 | 98.15 | 99.60 | 97.10 | 98.51 | 629,999 | -1.15(-1.16%) |
Jan 26, 2021 | 101.43 | 102.04 | 99.05 | 99.66 | 469,788 | -1.43(-1.41%) |
Jan 25, 2021 | 100.64 | 101.85 | 98.81 | 101.09 | 701,378 | -0.59(-0.58%) |
Jan 22, 2021 | 100.65 | 102.19 | 99.35 | 101.69 | 448,586 | -0.37(-0.36%) |
Jan 21, 2021 | 103.87 | 104.92 | 101.99 | 102.05 | 354,928 | -1.51(-1.46%) |
Jan 20, 2021 | 104.36 | 106.06 | 103.33 | 103.57 | 522,627 | -0.60(-0.58%) |
Jan 19, 2021 | 103.20 | 104.82 | 101.70 | 104.17 | 467,283 | +1.42(+1.38%) |
Jan 15, 2021 | 104.70 | 105.28 | 102.40 | 102.75 | 443,710 | -3.23(-3.05%) |
Jan 14, 2021 | 105.70 | 106.68 | 104.83 | 105.98 | 485,990 | +1.11(+1.06%) |
Jan 13, 2021 | 106.76 | 107.78 | 104.79 | 104.87 | 484,438 | -2.27(-2.12%) |
Jan 12, 2021 | 106.34 | 109.34 | 106.27 | 107.14 | 463,738 | +1.08(+1.02%) |
Jan 11, 2021 | 105.21 | 107.96 | 105.21 | 106.06 | 380,692 | -0.68(-0.64%) |
Jan 08, 2021 | 109.17 | 109.17 | 104.84 | 106.74 | 465,381 | -1.73(-1.59%) |
Jan 07, 2021 | 110.98 | 111.09 | 108.39 | 108.47 | 494,681 | -0.85(-0.78%) |
Jan 06, 2021 | 106.42 | 110.86 | 104.35 | 109.32 | 574,901 | +5.21(+5.01%) |
Jan 05, 2021 | 103.35 | 105.27 | 102.84 | 104.10 | 291,845 | +0.97(+0.94%) |
Jan 04, 2021 | 107.55 | 107.78 | 102.33 | 103.13 | 354,154 | -3.83(-3.58%) |
Dec 31, 2020 | 106.96 | 106.96 | 106.96 | 154,069 | +0.46(+0.43%) | |
Dec 30, 2020 | 106.48 | 108.50 | 106.16 | 106.50 | 154,069 | +0.16(+0.15%) |
Dec 29, 2020 | 106.62 | 106.83 | 105.35 | 106.35 | 237,029 | -0.08(-0.08%) |
Dec 28, 2020 | 106.17 | 108.34 | 105.23 | 106.43 | 243,769 | +1.61(+1.53%) |
Dec 24, 2020 | 105.64 | 105.64 | 103.25 | 104.82 | 151,370 | -0.90(-0.85%) |
Dec 23, 2020 | 104.44 | 106.12 | 104.44 | 105.72 | 178,530 | +2.73(+2.65%) |
Dec 22, 2020 | 104.31 | 105.37 | 102.78 | 102.99 | 297,396 | -1.52(-1.46%) |
Dec 21, 2020 | 105.09 | 105.09 | 101.40 | 104.51 | 385,865 | -1.13(-1.07%) |
Dec 18, 2020 | 109.72 | 109.84 | 104.76 | 105.64 | 903,781 | -3.07(-2.83%) |
Dec 17, 2020 | 109.38 | 110.41 | 107.08 | 108.71 | 682,089 | -3.08(-2.76%) |
Dec 16, 2020 | 112.35 | 112.35 | 109.53 | 111.79 | 446,788 | +0.19(+0.17%) |
Dec 15, 2020 | 109.49 | 111.62 | 107.56 | 111.61 | 390,747 | +3.04(+2.80%) |
Dec 14, 2020 | 111.89 | 111.89 | 108.04 | 108.56 | 481,619 | -1.20(-1.09%) |
Dec 11, 2020 | 110.91 | 111.65 | 109.26 | 109.76 | 382,706 | -2.96(-2.63%) |
Dec 10, 2020 | 110.00 | 112.95 | 109.83 | 112.72 | 306,122 | +1.22(+1.09%) |
Dec 09, 2020 | 112.82 | 113.30 | 110.62 | 111.50 | 369,899 | +0.37(+0.33%) |
Dec 08, 2020 | 109.10 | 111.86 | 109.10 | 111.14 | 311,214 | +0.84(+0.76%) |
Dec 07, 2020 | 113.53 | 113.53 | 109.50 | 110.30 | 260,803 | -4.32(-3.77%) |
Dec 04, 2020 | 111.92 | 114.62 | 111.58 | 114.61 | 370,571 | +4.34(+3.93%) |
Dec 03, 2020 | 111.09 | 111.76 | 109.56 | 110.28 | 357,858 | -1.54(-1.38%) |
Dec 02, 2020 | 111.39 | 112.73 | 110.80 | 111.82 | 553,320 | -0.16(-0.14%) |
Dec 01, 2020 | 108.83 | 112.09 | 108.14 | 111.97 | 645,852 | +5.58(+5.25%) |
Nov 30, 2020 | 110.09 | 111.05 | 106.25 | 106.39 | 748,518 | -4.56(-4.11%) |
Nov 27, 2020 | 111.30 | 112.74 | 110.07 | 110.95 | 161,989 | -1.02(-0.91%) |
Nov 25, 2020 | 113.63 | 114.78 | 110.79 | 111.97 | 556,398 | -3.17(-2.75%) |
Nov 24, 2020 | 113.50 | 117.18 | 111.27 | 115.14 | 578,805 | +4.62(+4.18%) |
Nov 23, 2020 | 106.65 | 111.14 | 106.57 | 110.53 | 476,472 | +4.52(+4.27%) |
Nov 20, 2020 | 107.36 | 108.53 | 105.63 | 106.00 | 351,284 | -2.38(-2.20%) |
Nov 19, 2020 | 107.37 | 108.56 | 104.60 | 108.39 | 266,490 | -0.18(-0.17%) |
Nov 18, 2020 | 109.23 | 112.03 | 108.39 | 108.57 | 470,343 | -0.78(-0.71%) |
Nov 17, 2020 | 105.25 | 109.55 | 104.99 | 109.34 | 396,918 | +2.20(+2.05%) |
Nov 16, 2020 | 108.89 | 109.01 | 105.94 | 107.15 | 775,143 | +2.34(+2.24%) |
Nov 13, 2020 | 103.33 | 105.66 | 102.14 | 104.80 | 543,474 | +2.76(+2.70%) |
Nov 12, 2020 | 102.02 | 102.83 | 99.38 | 102.04 | 878,698 | -0.56(-0.54%) |
Nov 11, 2020 | 106.84 | 107.32 | 101.77 | 102.60 | 1,141,543 | -5.63(-5.20%) |
Nov 10, 2020 | 116.32 | 116.90 | 106.57 | 108.23 | 763,976 | -8.06(-6.93%) |
Nov 09, 2020 | 110.05 | 119.18 | 107.94 | 116.30 | 1,464,101 | +18.31(+18.68%) |
Nov 06, 2020 | 99.44 | 101.91 | 97.03 | 97.99 | 540,204 | +0.48(+0.49%) |
Nov 05, 2020 | 94.31 | 97.93 | 94.06 | 97.51 | 555,388 | +4.08(+4.37%) |
Nov 04, 2020 | 92.87 | 96.24 | 91.22 | 93.43 | 395,069 | -1.95(-2.05%) |
Nov 03, 2020 | 96.39 | 97.23 | 94.70 | 95.38 | 457,387 | +1.37(+1.45%) |
Nov 02, 2020 | 94.47 | 95.68 | 93.24 | 94.02 | 416,541 | +1.36(+1.47%) |
Oct 30, 2020 | 90.98 | 92.72 | 90.29 | 92.66 | 485,584 | +1.04(+1.13%) |
Oct 29, 2020 | 86.62 | 91.81 | 85.30 | 91.62 | 757,790 | +4.08(+4.66%) |
Oct 28, 2020 | 89.43 | 90.76 | 87.17 | 87.54 | 394,507 | -4.07(-4.45%) |
Oct 27, 2020 | 94.82 | 95.50 | 91.50 | 91.61 | 385,276 | -3.77(-3.95%) |
Oct 26, 2020 | 98.15 | 98.15 | 94.96 | 95.38 | 424,875 | -3.95(-3.98%) |
Oct 23, 2020 | 100.79 | 100.96 | 98.08 | 99.34 | 854,187 | -0.67(-0.67%) |
Oct 22, 2020 | 96.02 | 100.38 | 96.02 | 100.01 | 539,868 | +3.93(+4.09%) |
Oct 21, 2020 | 95.53 | 96.98 | 95.26 | 96.08 | 588,453 | +0.31(+0.33%) |
Oct 20, 2020 | 96.87 | 98.03 | 95.60 | 95.77 | 420,418 | +0.14(+0.14%) |
Oct 19, 2020 | 96.64 | 98.32 | 95.22 | 95.63 | 449,392 | -0.36(-0.37%) |
Oct 16, 2020 | 94.72 | 96.30 | 94.10 | 95.99 | 486,238 | +1.16(+1.22%) |
Oct 15, 2020 | 93.49 | 95.52 | 92.76 | 94.83 | 289,777 | +0.51(+0.54%) |
Oct 14, 2020 | 94.93 | 96.44 | 93.92 | 94.32 | 476,559 | -0.78(-0.82%) |
Oct 13, 2020 | 97.70 | 98.30 | 94.40 | 95.10 | 602,582 | -3.78(-3.82%) |
Oct 12, 2020 | 97.07 | 99.59 | 96.67 | 98.88 | 444,414 | +1.94(+2.01%) |
Oct 09, 2020 | 96.56 | 97.59 | 95.22 | 96.93 | 504,008 | +1.13(+1.18%) |
Oct 08, 2020 | 94.81 | 96.31 | 93.83 | 95.81 | 339,674 | +2.48(+2.65%) |
Oct 07, 2020 | 93.55 | 95.01 | 92.19 | 93.33 | 427,060 | +1.72(+1.88%) |
Oct 06, 2020 | 94.43 | 94.94 | 91.08 | 91.61 | 391,960 | -1.83(-1.95%) |
Oct 05, 2020 | 92.56 | 94.08 | 92.02 | 93.43 | 451,077 | +2.49(+2.74%) |
Oct 02, 2020 | 87.34 | 91.45 | 87.22 | 90.94 | 344,182 | +2.08(+2.34%) |
Oct 01, 2020 | 87.82 | 89.08 | 87.07 | 88.85 | 358,593 | +1.54(+1.76%) |
Sep 30, 2020 | 87.62 | 88.81 | 86.63 | 87.31 | 406,019 | -0.08(-0.09%) |
Sep 29, 2020 | 88.71 | 88.97 | 85.83 | 87.40 | 450,148 | -1.78(-2.00%) |
Sep 28, 2020 | 86.76 | 90.00 | 86.76 | 89.17 | 542,724 | +4.09(+4.81%) |
Sep 25, 2020 | 83.72 | 85.83 | 83.43 | 85.08 | 389,644 | +0.41(+0.49%) |
Sep 24, 2020 | 85.07 | 86.76 | 82.76 | 84.67 | 461,026 | -0.17(-0.19%) |
Sep 23, 2020 | 89.15 | 89.95 | 84.62 | 84.84 | 529,709 | -4.05(-4.55%) |
Sep 22, 2020 | 91.36 | 92.54 | 88.48 | 88.88 | 897,263 | -2.60(-2.84%) |
Sep 21, 2020 | 91.53 | 92.24 | 88.89 | 91.48 | 1,297,040 | -0.28(-0.31%) |
Sep 18, 2020 | 92.71 | 93.55 | 91.43 | 91.76 | 968,442 | -0.97(-1.05%) |
Sep 17, 2020 | 93.16 | 93.60 | 91.53 | 92.73 | 836,575 | -1.77(-1.87%) |
Sep 16, 2020 | 94.35 | 96.31 | 93.19 | 94.50 | 870,577 | +0.73(+0.78%) |
Sep 15, 2020 | 95.76 | 95.76 | 93.01 | 93.77 | 682,837 | -2.05(-2.13%) |
Sep 14, 2020 | 94.06 | 97.39 | 93.95 | 95.82 | 666,809 | +2.36(+2.52%) |
Sep 11, 2020 | 95.05 | 95.05 | 91.26 | 93.46 | 1,154,761 | -1.05(-1.12%) |
Sep 10, 2020 | 94.49 | 95.58 | 93.83 | 94.51 | 1,285,433 | +0.75(+0.80%) |
Sep 09, 2020 | 89.47 | 94.37 | 89.32 | 93.76 | 1,307,316 | +4.78(+5.37%) |
Sep 08, 2020 | 88.78 | 89.96 | 87.50 | 88.98 | 941,189 | +0.46(+0.52%) |
Sep 04, 2020 | 88.76 | 89.35 | 86.41 | 88.52 | 406,543 | +1.84(+2.13%) |
Sep 03, 2020 | 86.55 | 89.33 | 85.96 | 86.68 | 699,421 | +1.05(+1.22%) |
Sep 02, 2020 | 84.04 | 85.89 | 83.57 | 85.63 | 318,564 | +1.36(+1.61%) |
Sep 01, 2020 | 83.04 | 85.21 | 82.60 | 84.28 | 347,895 | +0.18(+0.22%) |
Aug 31, 2020 | 86.21 | 86.30 | 83.16 | 84.09 | 470,615 | -1.95(-2.27%) |
Aug 28, 2020 | 87.16 | 87.40 | 85.01 | 86.05 | 292,615 | -0.14(-0.16%) |
Aug 27, 2020 | 84.73 | 87.14 | 84.67 | 86.18 | 421,287 | +1.76(+2.09%) |
Aug 26, 2020 | 86.46 | 86.72 | 84.25 | 84.42 | 369,886 | -1.66(-1.93%) |
Aug 25, 2020 | 88.06 | 88.62 | 85.52 | 86.08 | 319,356 | -1.08(-1.24%) |
Aug 24, 2020 | 83.12 | 87.26 | 83.01 | 87.17 | 395,346 | +4.28(+5.17%) |
Aug 21, 2020 | 84.07 | 84.71 | 82.80 | 82.88 | 364,133 | -1.53(-1.81%) |
Aug 20, 2020 | 84.17 | 84.96 | 83.59 | 84.41 | 328,560 | -1.05(-1.22%) |
Aug 19, 2020 | 84.74 | 86.11 | 84.13 | 85.46 | 437,223 | +0.90(+1.06%) |
Aug 18, 2020 | 86.49 | 86.86 | 84.37 | 84.56 | 445,683 | -1.95(-2.26%) |
Aug 17, 2020 | 87.67 | 87.96 | 86.35 | 86.51 | 1,215,663 | -0.97(-1.11%) |
Aug 14, 2020 | 85.72 | 88.11 | 85.43 | 87.49 | 331,972 | +0.87(+1.01%) |
Aug 13, 2020 | 85.69 | 86.90 | 84.96 | 86.62 | 617,797 | -0.18(-0.21%) |
Aug 12, 2020 | 89.22 | 89.31 | 85.77 | 86.80 | 793,707 | -0.62(-0.71%) |
Aug 11, 2020 | 88.36 | 90.07 | 87.24 | 87.42 | 2,357,939 | +1.27(+1.47%) |
Aug 10, 2020 | 84.54 | 86.25 | 84.16 | 86.15 | 610,426 | +2.41(+2.88%) |
Aug 07, 2020 | 80.42 | 83.89 | 79.93 | 83.74 | 562,651 | +2.64(+3.26%) |
Aug 06, 2020 | 85.59 | 85.92 | 80.71 | 81.10 | 982,323 | -5.25(-6.08%) |
Aug 05, 2020 | 82.86 | 87.86 | 82.16 | 86.35 | 1,793,694 | +4.63(+5.67%) |
Aug 04, 2020 | 77.41 | 78.39 | 76.71 | 81.72 | 639,574 | +4.25(+5.49%) |
Aug 03, 2020 | 78.00 | 78.95 | 76.81 | 77.47 | 542,979 | -0.15(-0.20%) |
Jul 31, 2020 | 76.85 | 77.78 | 75.65 | 77.62 | 526,847 | +0.86(+1.13%) |
Jul 30, 2020 | 78.42 | 78.42 | 76.19 | 76.76 | 700,700 | -3.41(-4.26%) |
Jul 29, 2020 | 78.54 | 80.23 | 76.56 | 80.17 | 1,665,547 | +1.71(+2.18%) |
Jul 28, 2020 | 77.38 | 79.07 | 77.36 | 78.46 | 1,014,137 | +0.78(+1.01%) |
Jul 27, 2020 | 78.78 | 79.20 | 77.19 | 77.68 | 933,663 | -1.80(-2.27%) |
Jul 24, 2020 | 80.97 | 81.86 | 79.23 | 79.48 | 651,063 | -1.22(-1.51%) |
Jul 23, 2020 | 79.01 | 80.88 | 79.01 | 80.70 | 634,210 | +0.97(+1.21%) |
Jul 22, 2020 | 78.30 | 80.95 | 77.90 | 79.73 | 920,574 | +0.71(+0.90%) |
Jul 21, 2020 | 77.07 | 80.04 | 76.95 | 79.02 | 952,363 | +2.29(+2.99%) |
Jul 20, 2020 | 76.48 | 76.97 | 75.23 | 76.73 | 1,201,938 | -0.16(-0.21%) |
Jul 17, 2020 | 77.19 | 77.58 | 74.74 | 76.89 | 1,233,813 | +0.65(+0.85%) |
Jul 16, 2020 | 71.36 | 76.59 | 70.82 | 76.25 | 2,325,710 | +5.07(+7.13%) |
Jul 15, 2020 | 67.63 | 71.68 | 67.60 | 71.17 | 1,084,603 | +5.11(+7.73%) |
Jul 14, 2020 | 64.49 | 66.14 | 63.74 | 66.07 | 1,019,459 | +1.46(+2.25%) |
Jul 13, 2020 | 64.76 | 65.58 | 63.33 | 64.61 | 1,057,968 | +0.59(+0.92%) |
Jul 10, 2020 | 61.54 | 64.89 | 61.43 | 64.02 | 956,167 | +2.50(+4.07%) |
Jul 09, 2020 | 65.08 | 65.08 | 61.00 | 61.51 | 830,527 | -4.20(-6.39%) |
Jul 08, 2020 | 65.16 | 67.41 | 64.41 | 65.71 | 890,256 | +0.68(+1.05%) |
Jul 07, 2020 | 68.31 | 68.73 | 65.03 | 65.03 | 911,279 | -4.38(-6.31%) |
Jul 06, 2020 | 70.61 | 72.41 | 67.55 | 69.41 | 748,771 | +0.65(+0.94%) |
Jul 02, 2020 | 70.64 | 71.77 | 68.52 | 68.76 | 2,245,883 | -0.01(-0.01%) |
Jul 01, 2020 | 71.23 | 71.84 | 68.27 | 68.77 | 720,280 | -2.65(-3.71%) |
Jun 30, 2020 | 68.95 | 72.09 | 68.53 | 71.42 | 842,040 | +2.14(+3.09%) |
Jun 29, 2020 | 69.11 | 70.01 | 67.71 | 69.28 | 673,344 | +1.01(+1.48%) |
Jun 26, 2020 | 69.51 | 70.56 | 67.47 | 68.27 | 2,312,439 | -2.66(-3.75%) |
Jun 25, 2020 | 69.20 | 71.02 | 68.29 | 70.93 | 1,361,761 | +1.16(+1.66%) |
Jun 24, 2020 | 72.84 | 72.84 | 69.28 | 69.77 | 1,697,215 | -3.79(-5.15%) |
Jun 23, 2020 | 77.93 | 78.49 | 73.39 | 73.56 | 998,347 | -2.39(-3.14%) |
Jun 22, 2020 | 75.58 | 76.09 | 73.82 | 75.95 | 678,118 | -0.47(-0.62%) |
Jun 19, 2020 | 78.45 | 78.84 | 75.18 | 76.42 | 1,065,556 | -0.86(-1.11%) |
Jun 18, 2020 | 75.63 | 78.62 | 75.12 | 77.28 | 489,187 | +0.56(+0.74%) |
Jun 17, 2020 | 80.04 | 80.58 | 76.61 | 76.71 | 663,374 | -3.19(-3.99%) |
Jun 16, 2020 | 84.06 | 84.54 | 79.07 | 79.90 | 646,084 | +0.13(+0.16%) |
Jun 15, 2020 | 76.16 | 80.02 | 75.90 | 79.77 | 614,268 | -0.34(-0.42%) |
Jun 12, 2020 | 80.53 | 80.79 | 76.97 | 80.11 | 673,578 | +3.79(+4.96%) |
Jun 11, 2020 | 79.16 | 81.03 | 76.20 | 76.32 | 664,696 | -8.09(-9.58%) |
Jun 10, 2020 | 88.69 | 89.00 | 84.06 | 84.40 | 716,236 | -4.95(-5.54%) |
Jun 09, 2020 | 90.75 | 92.32 | 89.09 | 89.36 | 739,432 | -4.43(-4.72%) |
Jun 08, 2020 | 93.79 | 95.52 | 92.37 | 93.78 | 860,976 | +2.65(+2.91%) |
Jun 05, 2020 | 92.95 | 97.56 | 90.93 | 91.13 | 2,118,921 | +2.58(+2.91%) |
Jun 04, 2020 | 78.70 | 88.76 | 78.10 | 88.56 | 3,948,809 | +9.49(+12.00%) |
Jun 03, 2020 | 80.91 | 82.28 | 77.48 | 79.07 | 5,288,288 | -6.77(-7.88%) |
Jun 02, 2020 | 83.88 | 86.38 | 82.91 | 85.83 | 562,186 | +2.38(+2.85%) |
Jun 01, 2020 | 83.37 | 84.75 | 82.44 | 83.46 | 498,150 | +0.83(+1.00%) |
May 29, 2020 | 83.25 | 84.27 | 81.73 | 82.63 | 818,991 | -1.98(-2.35%) |
May 28, 2020 | 89.17 | 89.17 | 84.26 | 84.61 | 646,234 | -3.51(-3.99%) |
May 27, 2020 | 91.05 | 91.63 | 87.53 | 88.13 | 636,830 | +2.19(+2.55%) |
May 26, 2020 | 86.34 | 87.25 | 85.45 | 85.93 | 625,427 | +3.99(+4.87%) |
May 22, 2020 | 82.33 | 82.33 | 79.31 | 81.95 | 440,961 | -0.42(-0.51%) |
May 21, 2020 | 80.16 | 83.13 | 80.16 | 82.36 | 538,323 | +1.51(+1.87%) |
May 20, 2020 | 79.00 | 81.64 | 78.84 | 80.85 | 428,698 | +3.31(+4.26%) |
May 19, 2020 | 81.21 | 82.10 | 77.44 | 77.55 | 575,378 | -3.99(-4.90%) |
May 18, 2020 | 78.07 | 82.71 | 78.07 | 81.54 | 585,061 | +6.66(+8.90%) |
May 15, 2020 | 76.17 | 78.31 | 74.37 | 74.88 | 1,511,259 | -2.28(-2.96%) |
May 14, 2020 | 72.06 | 77.56 | 69.55 | 77.16 | 900,438 | +3.29(+4.45%) |
May 13, 2020 | 79.35 | 79.46 | 73.51 | 73.87 | 654,937 | -6.20(-7.74%) |
May 12, 2020 | 83.35 | 83.91 | 79.86 | 80.07 | 552,761 | -3.03(-3.64%) |
May 11, 2020 | 84.61 | 85.23 | 82.19 | 83.09 | 720,879 | -2.71(-3.16%) |
May 08, 2020 | 85.38 | 85.95 | 82.79 | 85.80 | 533,392 | +2.65(+3.18%) |
May 07, 2020 | 79.61 | 86.41 | 79.61 | 83.16 | 781,248 | +4.33(+5.50%) |
May 06, 2020 | 85.45 | 85.67 | 78.79 | 78.82 | 1,126,741 | -11.49(-12.72%) |
May 05, 2020 | 93.21 | 94.41 | 90.19 | 90.31 | 532,216 | -0.88(-0.96%) |
May 04, 2020 | 88.55 | 91.46 | 86.94 | 91.18 | 486,747 | +0.84(+0.93%) |