Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 87.64 | 87.89 | 87.19 | 87.42 | 457,149 | -1.43(-1.61%) |
Apr 29, 2021 | 89.41 | 89.41 | 88.12 | 88.85 | 804,554 | -0.07(-0.07%) |
Apr 28, 2021 | 88.74 | 89.29 | 88.47 | 88.91 | 922,251 | +0.40(+0.45%) |
Apr 27, 2021 | 88.45 | 88.66 | 88.34 | 88.51 | 552,768 | +0.07(+0.07%) |
Apr 26, 2021 | 88.07 | 88.47 | 88.01 | 88.45 | 2,618,721 | +0.11(+0.13%) |
Apr 23, 2021 | 87.92 | 88.40 | 87.91 | 88.33 | 1,106,761 | +1.31(+1.50%) |
Apr 22, 2021 | 87.56 | 87.58 | 86.73 | 87.03 | 711,496 | -0.32(-0.36%) |
Apr 21, 2021 | 86.51 | 87.42 | 86.29 | 87.34 | 434,652 | +0.41(+0.47%) |
Apr 20, 2021 | 87.59 | 87.69 | 86.63 | 86.93 | 1,110,928 | -0.59(-0.67%) |
Apr 19, 2021 | 87.63 | 87.82 | 87.20 | 87.52 | 449,090 | -0.29(-0.33%) |
Apr 16, 2021 | 87.84 | 87.94 | 87.52 | 87.81 | 746,592 | +0.19(+0.21%) |
Apr 15, 2021 | 87.67 | 87.70 | 87.29 | 87.62 | 654,283 | +0.54(+0.62%) |
Apr 14, 2021 | 87.54 | 87.59 | 86.94 | 87.08 | 743,154 | +0.41(+0.47%) |
Apr 13, 2021 | 86.33 | 86.86 | 86.18 | 86.67 | 2,128,059 | +0.44(+0.51%) |
Apr 12, 2021 | 86.40 | 86.40 | 86.02 | 86.23 | 2,279,661 | -0.78(-0.90%) |
Apr 09, 2021 | 86.82 | 87.02 | 86.63 | 87.02 | 1,367,806 | -0.63(-0.72%) |
Apr 08, 2021 | 87.91 | 88.04 | 87.63 | 87.65 | 626,818 | +0.89(+1.02%) |
Apr 07, 2021 | 86.89 | 87.03 | 86.49 | 86.77 | 825,022 | -1.47(-1.67%) |
Apr 06, 2021 | 87.73 | 88.63 | 87.54 | 88.24 | 1,130,164 | +0.55(+0.63%) |
Apr 05, 2021 | 87.93 | 87.96 | 87.48 | 87.69 | 736,098 | +0.24(+0.28%) |
Apr 01, 2021 | 87.69 | 87.90 | 87.34 | 87.45 | 725,588 | +0.98(+1.13%) |
Mar 31, 2021 | 85.86 | 86.76 | 85.86 | 86.47 | 288,659 | +0.24(+0.28%) |
Mar 30, 2021 | 86.04 | 86.58 | 85.73 | 86.23 | 1,473,072 | +0.28(+0.33%) |
Mar 29, 2021 | 85.87 | 86.23 | 85.56 | 85.95 | 606,781 | -0.43(-0.50%) |
Mar 26, 2021 | 85.08 | 86.55 | 84.80 | 86.37 | 1,205,242 | +1.99(+2.36%) |
Mar 25, 2021 | 83.94 | 84.72 | 83.89 | 84.39 | 960,753 | +0.39(+0.47%) |
Mar 24, 2021 | 85.65 | 85.65 | 83.99 | 83.99 | 1,566,052 | -2.30(-2.66%) |
Mar 23, 2021 | 86.84 | 87.01 | 86.16 | 86.29 | 778,801 | -1.63(-1.86%) |
Mar 22, 2021 | 87.76 | 88.21 | 87.37 | 87.92 | 587,329 | -0.07(-0.08%) |
Mar 19, 2021 | 87.23 | 88.06 | 86.90 | 88.00 | 482,225 | +0.79(+0.91%) |
Mar 18, 2021 | 88.02 | 88.08 | 87.07 | 87.20 | 641,945 | -1.33(-1.51%) |
Mar 17, 2021 | 87.51 | 88.83 | 87.24 | 88.54 | 572,856 | +0.01(+0.01%) |
Mar 16, 2021 | 88.42 | 88.74 | 88.09 | 88.53 | 359,520 | +0.44(+0.50%) |
Mar 15, 2021 | 87.46 | 88.09 | 87.20 | 88.09 | 718,577 | +0.31(+0.35%) |
Mar 12, 2021 | 87.62 | 87.88 | 87.20 | 87.78 | 1,381,737 | -1.87(-2.08%) |
Mar 11, 2021 | 89.01 | 89.72 | 88.64 | 89.65 | 669,926 | +2.70(+3.10%) |
Mar 10, 2021 | 87.74 | 87.92 | 86.59 | 86.95 | 1,486,274 | -0.56(-0.64%) |
Mar 09, 2021 | 86.67 | 87.96 | 86.67 | 87.51 | 796,941 | +2.03(+2.37%) |
Mar 08, 2021 | 86.52 | 86.60 | 85.47 | 85.49 | 1,128,516 | -2.66(-3.02%) |
Mar 05, 2021 | 88.27 | 88.32 | 86.36 | 88.15 | 639,859 | +1.00(+1.15%) |
Mar 04, 2021 | 88.86 | 89.19 | 86.65 | 87.15 | 996,703 | -2.08(-2.33%) |
Mar 03, 2021 | 90.55 | 90.73 | 89.20 | 89.23 | 2,224,786 | -0.29(-0.32%) |
Mar 02, 2021 | 90.14 | 90.14 | 89.42 | 89.52 | 1,102,875 | -1.32(-1.45%) |
Mar 01, 2021 | 90.18 | 90.96 | 89.86 | 90.84 | 624,000 | +2.51(+2.84%) |
Feb 26, 2021 | 88.74 | 88.90 | 87.61 | 88.32 | 1,737,619 | -1.24(-1.39%) |
Feb 25, 2021 | 91.54 | 91.60 | 89.39 | 89.57 | 973,448 | -1.57(-1.72%) |
Feb 24, 2021 | 90.84 | 91.19 | 89.82 | 91.13 | 3,839,538 | -1.03(-1.11%) |
Feb 23, 2021 | 91.29 | 92.48 | 90.30 | 92.16 | 1,867,194 | +0.43(+0.47%) |
Feb 22, 2021 | 92.22 | 92.65 | 91.69 | 91.73 | 1,751,870 | -2.71(-2.87%) |
Feb 19, 2021 | 94.44 | 94.87 | 94.19 | 94.44 | 930,266 | +0.73(+0.78%) |
Feb 18, 2021 | 93.67 | 93.81 | 92.75 | 93.71 | 1,515,475 | -1.55(-1.63%) |
Feb 17, 2021 | 95.00 | 95.28 | 94.62 | 95.26 | 945,357 | +0.23(+0.25%) |
Feb 16, 2021 | 95.57 | 95.59 | 94.83 | 95.03 | 966,300 | +0.12(+0.13%) |
Feb 12, 2021 | 94.56 | 95.11 | 94.37 | 94.90 | 722,481 | +0.01(+0.01%) |
Feb 11, 2021 | 94.62 | 95.21 | 94.52 | 94.89 | 662,973 | +1.23(+1.32%) |
Feb 10, 2021 | 94.31 | 94.45 | 93.11 | 93.66 | 1,479,387 | +0.27(+0.29%) |
Feb 09, 2021 | 92.65 | 93.49 | 92.46 | 93.39 | 859,603 | +0.99(+1.07%) |
Feb 08, 2021 | 91.92 | 92.40 | 91.81 | 92.40 | 1,610,170 | +0.27(+0.29%) |
Feb 05, 2021 | 91.74 | 92.13 | 91.40 | 92.13 | 1,289,792 | +0.68(+0.74%) |
Feb 04, 2021 | 91.26 | 91.45 | 90.73 | 91.45 | 682,961 | -0.10(-0.11%) |
Feb 03, 2021 | 91.63 | 91.74 | 91.12 | 91.55 | 1,615,093 | +0.57(+0.63%) |
Feb 02, 2021 | 91.14 | 91.20 | 90.65 | 90.98 | 1,518,973 | +1.14(+1.27%) |
Feb 01, 2021 | 89.32 | 89.88 | 88.84 | 89.85 | 796,687 | +2.58(+2.95%) |
Jan 29, 2021 | 87.82 | 88.15 | 86.93 | 87.27 | 1,193,347 | -2.21(-2.47%) |
Jan 28, 2021 | 88.32 | 89.82 | 88.18 | 89.48 | 1,403,248 | +0.53(+0.60%) |
Jan 27, 2021 | 89.67 | 90.03 | 88.93 | 88.95 | 1,021,567 | -2.67(-2.91%) |
Jan 26, 2021 | 91.57 | 91.66 | 91.10 | 91.62 | 741,162 | -0.94(-1.02%) |
Jan 25, 2021 | 92.65 | 92.93 | 91.66 | 92.56 | 722,219 | +0.98(+1.07%) |
Jan 22, 2021 | 91.03 | 91.79 | 90.94 | 91.58 | 651,004 | -0.80(-0.87%) |
Jan 21, 2021 | 92.39 | 92.47 | 91.79 | 92.38 | 1,615,263 | +0.40(+0.44%) |
Jan 20, 2021 | 91.81 | 92.02 | 91.39 | 91.98 | 1,238,191 | +1.87(+2.07%) |
Jan 19, 2021 | 90.53 | 90.61 | 90.05 | 90.12 | 1,385,854 | +1.72(+1.94%) |
Jan 15, 2021 | 88.61 | 88.84 | 88.15 | 88.40 | 1,402,955 | -1.03(-1.15%) |
Jan 14, 2021 | 89.66 | 89.98 | 89.30 | 89.43 | 1,112,088 | +0.72(+0.81%) |
Jan 13, 2021 | 88.68 | 89.13 | 88.27 | 88.71 | 685,574 | +0.35(+0.40%) |
Jan 12, 2021 | 88.38 | 88.68 | 88.05 | 88.35 | 1,904,058 | +0.62(+0.70%) |
Jan 11, 2021 | 87.92 | 88.09 | 87.62 | 87.74 | 2,574,814 | -1.05(-1.18%) |
Jan 08, 2021 | 87.97 | 88.78 | 87.57 | 88.78 | 1,941,011 | +2.41(+2.79%) |
Jan 07, 2021 | 86.03 | 86.48 | 85.61 | 86.37 | 1,884,242 | +0.86(+1.00%) |
Jan 06, 2021 | 85.86 | 86.54 | 85.28 | 85.52 | 1,728,558 | -0.94(-1.09%) |
Jan 05, 2021 | 85.36 | 86.52 | 85.36 | 86.46 | 1,337,049 | +2.07(+2.46%) |
Jan 04, 2021 | 85.14 | 85.43 | 84.04 | 84.39 | 1,246,798 | +0.77(+0.92%) |
Dec 31, 2020 | 83.62 | 83.62 | 83.62 | 847,418 | -0.08(-0.10%) | |
Dec 30, 2020 | 83.52 | 83.93 | 83.37 | 83.71 | 847,418 | +1.44(+1.75%) |
Dec 29, 2020 | 82.10 | 82.32 | 81.68 | 82.27 | 1,266,314 | +1.13(+1.39%) |
Dec 28, 2020 | 81.33 | 81.45 | 81.01 | 81.14 | 899,646 | +0.18(+0.22%) |
Dec 24, 2020 | 80.97 | 81.27 | 80.47 | 80.96 | 678,973 | -0.38(-0.47%) |
Dec 23, 2020 | 81.34 | 81.40 | 81.02 | 81.34 | 2,341,183 | +0.87(+1.08%) |
Dec 22, 2020 | 80.85 | 80.91 | 80.27 | 80.48 | 1,182,062 | -0.63(-0.77%) |
Dec 21, 2020 | 80.62 | 81.36 | 80.37 | 81.10 | 1,585,002 | -0.88(-1.07%) |
Dec 18, 2020 | 82.02 | 82.06 | 81.73 | 81.98 | 1,138,481 | -0.21(-0.25%) |
Dec 17, 2020 | 82.12 | 82.18 | 81.87 | 82.18 | 1,045,964 | +0.52(+0.64%) |
Dec 16, 2020 | 81.70 | 81.89 | 81.51 | 81.66 | 1,150,272 | +0.26(+0.32%) |
Dec 15, 2020 | 81.02 | 81.41 | 80.73 | 81.40 | 548,435 | +0.71(+0.88%) |
Dec 14, 2020 | 81.25 | 81.30 | 80.69 | 80.69 | 2,021,330 | -0.33(-0.41%) |
Dec 11, 2020 | 81.19 | 81.27 | 80.88 | 81.02 | 2,371,700 | -0.56(-0.68%) |
Dec 10, 2020 | 80.74 | 81.69 | 80.63 | 81.58 | 1,447,492 | +0.79(+0.97%) |
Dec 09, 2020 | 81.83 | 81.83 | 80.44 | 80.79 | 1,628,348 | -0.63(-0.77%) |
Dec 08, 2020 | 81.24 | 81.43 | 80.97 | 81.42 | 1,097,790 | +0.06(+0.07%) |
Dec 07, 2020 | 81.27 | 81.60 | 81.19 | 81.37 | 1,285,374 | -0.17(-0.20%) |
Dec 04, 2020 | 81.29 | 81.53 | 81.18 | 81.53 | 1,053,597 | +0.81(+1.00%) |
Dec 03, 2020 | 80.66 | 81.07 | 80.50 | 80.73 | 939,015 | +0.80(+1.00%) |
Dec 02, 2020 | 79.87 | 80.05 | 79.44 | 79.93 | 784,975 | +0.12(+0.15%) |
Dec 01, 2020 | 79.92 | 80.13 | 79.47 | 79.81 | 1,371,772 | +1.15(+1.46%) |
Nov 30, 2020 | 79.44 | 79.56 | 78.58 | 78.66 | 1,271,520 | -2.15(-2.66%) |
Nov 27, 2020 | 80.70 | 80.95 | 80.54 | 80.81 | 581,287 | +0.90(+1.12%) |
Nov 25, 2020 | 79.73 | 79.95 | 79.47 | 79.91 | 1,224,246 | -0.63(-0.78%) |
Nov 24, 2020 | 80.25 | 80.57 | 79.78 | 80.54 | 2,732,992 | +1.01(+1.27%) |
Nov 23, 2020 | 80.21 | 80.21 | 79.39 | 79.53 | 1,512,518 | +0.12(+0.15%) |
Nov 20, 2020 | 79.18 | 79.63 | 79.01 | 79.41 | 695,341 | +0.63(+0.80%) |
Nov 19, 2020 | 78.32 | 78.89 | 78.17 | 78.78 | 1,538,409 | +0.11(+0.14%) |
Nov 18, 2020 | 79.21 | 79.21 | 78.64 | 78.67 | 1,164,794 | -0.19(-0.25%) |
Nov 17, 2020 | 78.62 | 79.08 | 78.47 | 78.87 | 2,246,504 | -0.13(-0.16%) |
Nov 16, 2020 | 78.85 | 79.32 | 78.77 | 79.00 | 1,961,934 | +0.92(+1.17%) |
Nov 13, 2020 | 78.15 | 78.24 | 77.65 | 78.08 | 836,937 | +0.98(+1.27%) |
Nov 12, 2020 | 77.73 | 78.03 | 76.89 | 77.10 | 1,672,590 | -0.42(-0.54%) |
Nov 11, 2020 | 76.90 | 77.62 | 76.75 | 77.51 | 1,068,306 | +0.48(+0.62%) |
Nov 10, 2020 | 77.63 | 77.76 | 76.63 | 77.03 | 1,979,179 | -0.94(-1.20%) |
Nov 09, 2020 | 80.00 | 80.00 | 77.92 | 77.97 | 2,129,220 | +0.37(+0.48%) |
Nov 06, 2020 | 77.34 | 77.86 | 77.00 | 77.60 | 2,005,236 | +0.11(+0.14%) |
Nov 05, 2020 | 77.68 | 77.77 | 76.88 | 77.49 | 3,041,296 | +1.03(+1.34%) |
Nov 04, 2020 | 74.93 | 76.67 | 74.93 | 76.46 | 2,415,848 | +2.46(+3.33%) |
Nov 03, 2020 | 73.79 | 74.25 | 73.48 | 74.00 | 968,731 | +0.17(+0.23%) |
Nov 02, 2020 | 73.64 | 73.83 | 73.20 | 73.83 | 1,241,462 | +1.06(+1.45%) |
Oct 30, 2020 | 73.17 | 73.24 | 72.45 | 72.77 | 1,600,322 | -0.97(-1.32%) |
Oct 29, 2020 | 73.48 | 74.05 | 73.24 | 73.75 | 842,334 | +0.82(+1.13%) |
Oct 28, 2020 | 73.50 | 73.57 | 72.84 | 72.92 | 1,590,560 | -1.56(-2.10%) |
Oct 27, 2020 | 74.17 | 74.58 | 73.96 | 74.49 | 821,886 | +0.52(+0.70%) |
Oct 26, 2020 | 73.93 | 74.42 | 73.38 | 73.97 | 784,018 | -0.83(-1.11%) |
Oct 23, 2020 | 74.38 | 74.81 | 74.09 | 74.80 | 670,608 | +0.44(+0.59%) |
Oct 22, 2020 | 74.54 | 74.76 | 74.08 | 74.37 | 650,403 | -0.14(-0.19%) |
Oct 21, 2020 | 74.40 | 74.88 | 74.37 | 74.51 | 1,503,838 | +0.27(+0.36%) |
Oct 20, 2020 | 74.04 | 74.66 | 73.84 | 74.24 | 2,215,578 | +0.64(+0.87%) |
Oct 19, 2020 | 73.97 | 74.32 | 73.46 | 73.60 | 687,348 | -0.14(-0.19%) |
Oct 16, 2020 | 73.78 | 74.02 | 73.56 | 73.74 | 809,179 | +0.31(+0.43%) |
Oct 15, 2020 | 72.97 | 73.55 | 72.81 | 73.42 | 1,504,141 | -0.72(-0.97%) |
Oct 14, 2020 | 74.60 | 74.76 | 74.10 | 74.14 | 749,140 | -0.55(-0.73%) |
Oct 13, 2020 | 74.66 | 74.79 | 74.37 | 74.69 | 853,020 | -0.24(-0.32%) |
Oct 12, 2020 | 74.60 | 75.05 | 74.47 | 74.93 | 563,233 | +0.75(+1.01%) |
Oct 09, 2020 | 73.82 | 74.35 | 73.71 | 74.18 | 816,308 | +0.44(+0.59%) |
Oct 08, 2020 | 73.63 | 73.86 | 73.45 | 73.75 | 1,152,547 | +0.33(+0.45%) |
Oct 07, 2020 | 73.19 | 73.53 | 73.02 | 73.41 | 1,682,937 | +1.03(+1.42%) |
Oct 06, 2020 | 72.43 | 72.97 | 72.28 | 72.39 | 1,714,079 | +0.11(+0.15%) |
Oct 05, 2020 | 71.81 | 72.27 | 71.81 | 72.27 | 578,778 | +0.81(+1.13%) |
Oct 02, 2020 | 71.14 | 72.05 | 71.14 | 71.47 | 850,222 | -0.80(-1.10%) |
Oct 01, 2020 | 72.16 | 72.37 | 71.75 | 72.26 | 1,425,629 | +0.81(+1.14%) |
Sep 30, 2020 | 70.83 | 71.65 | 70.82 | 71.45 | 916,021 | +1.12(+1.59%) |
Sep 29, 2020 | 70.21 | 70.57 | 70.14 | 70.33 | 428,096 | -0.09(-0.13%) |
Sep 28, 2020 | 70.39 | 70.50 | 70.08 | 70.42 | 428,573 | +1.03(+1.48%) |
Sep 25, 2020 | 68.90 | 69.48 | 68.48 | 69.39 | 675,036 | +0.08(+0.12%) |
Sep 24, 2020 | 68.80 | 69.73 | 68.68 | 69.31 | 1,709,507 | -0.67(-0.95%) |
Sep 23, 2020 | 70.68 | 70.76 | 69.83 | 69.98 | 1,179,065 | -0.83(-1.18%) |
Sep 22, 2020 | 71.00 | 71.01 | 70.22 | 70.81 | 1,350,603 | -0.61(-0.86%) |
Sep 21, 2020 | 70.77 | 71.42 | 70.37 | 71.42 | 820,318 | -0.44(-0.62%) |
Sep 18, 2020 | 72.40 | 72.40 | 71.77 | 71.87 | 1,239,259 | -0.31(-0.42%) |
Sep 17, 2020 | 71.72 | 72.29 | 71.72 | 72.17 | 1,665,442 | -0.42(-0.57%) |
Sep 16, 2020 | 72.91 | 73.11 | 72.57 | 72.59 | 1,089,138 | -0.15(-0.20%) |
Sep 15, 2020 | 72.77 | 72.91 | 72.63 | 72.74 | 864,127 | +0.85(+1.18%) |
Sep 14, 2020 | 71.70 | 72.00 | 71.65 | 71.89 | 685,567 | +1.00(+1.41%) |
Sep 11, 2020 | 71.05 | 71.29 | 70.51 | 70.89 | 1,040,852 | +0.74(+1.06%) |
Sep 10, 2020 | 71.24 | 71.34 | 70.11 | 70.14 | 1,067,993 | -1.13(-1.58%) |
Sep 09, 2020 | 70.92 | 71.39 | 70.76 | 71.27 | 1,013,814 | +0.91(+1.29%) |
Sep 08, 2020 | 70.46 | 71.00 | 70.22 | 70.37 | 913,508 | -1.28(-1.78%) |
Sep 04, 2020 | 71.69 | 72.01 | 70.33 | 71.64 | 1,809,314 | +0.01(+0.01%) |
Sep 03, 2020 | 72.63 | 72.63 | 71.18 | 71.64 | 1,914,638 | -1.57(-2.15%) |
Sep 02, 2020 | 73.30 | 73.30 | 72.48 | 73.21 | 2,803,566 | +0.00(+0.00%) |
Sep 01, 2020 | 72.56 | 73.21 | 72.53 | 73.21 | 4,192,432 | +1.21(+1.68%) |
Aug 31, 2020 | 72.10 | 72.22 | 71.46 | 72.00 | 3,670,968 | -1.42(-1.93%) |
Aug 28, 2020 | 73.08 | 73.49 | 72.97 | 73.41 | 709,058 | +0.82(+1.14%) |
Aug 27, 2020 | 73.17 | 73.26 | 72.28 | 72.59 | 1,112,637 | -0.61(-0.83%) |
Aug 26, 2020 | 73.08 | 73.28 | 72.83 | 73.20 | 685,830 | +0.18(+0.24%) |
Aug 25, 2020 | 72.33 | 73.02 | 72.25 | 73.02 | 1,624,817 | +0.89(+1.23%) |
Aug 24, 2020 | 72.31 | 72.43 | 71.83 | 72.14 | 1,112,128 | +0.90(+1.26%) |
Aug 21, 2020 | 70.68 | 71.32 | 70.51 | 71.24 | 565,950 | +0.54(+0.76%) |
Aug 20, 2020 | 69.85 | 70.71 | 69.72 | 70.70 | 1,211,897 | -0.36(-0.51%) |
Aug 19, 2020 | 71.52 | 71.52 | 70.97 | 71.06 | 791,501 | -0.81(-1.12%) |
Aug 18, 2020 | 71.86 | 71.98 | 71.37 | 71.87 | 605,854 | -0.15(-0.21%) |
Aug 17, 2020 | 71.59 | 72.08 | 71.51 | 72.01 | 542,686 | +1.01(+1.42%) |
Aug 14, 2020 | 70.94 | 71.05 | 70.81 | 71.01 | 1,410,232 | -0.14(-0.20%) |
Aug 13, 2020 | 71.23 | 71.37 | 70.88 | 71.14 | 555,178 | -0.33(-0.47%) |
Aug 12, 2020 | 71.12 | 71.70 | 71.03 | 71.48 | 784,017 | +1.08(+1.54%) |
Aug 11, 2020 | 71.01 | 71.18 | 70.34 | 70.39 | 1,628,180 | -0.20(-0.29%) |
Aug 10, 2020 | 70.52 | 70.66 | 70.07 | 70.60 | 1,342,319 | +0.22(+0.32%) |
Aug 07, 2020 | 70.59 | 70.82 | 70.01 | 70.38 | 1,196,164 | -1.46(-2.04%) |
Aug 06, 2020 | 71.41 | 71.84 | 71.16 | 71.84 | 1,596,301 | +0.23(+0.32%) |
Aug 05, 2020 | 71.38 | 71.85 | 71.38 | 71.61 | 803,698 | +0.71(+1.01%) |
Aug 04, 2020 | 70.32 | 70.93 | 70.32 | 70.89 | 1,393,718 | +1.08(+1.55%) |
Aug 03, 2020 | 69.53 | 69.96 | 69.50 | 69.81 | 1,815,725 | +0.52(+0.75%) |
Jul 31, 2020 | 69.58 | 69.64 | 68.67 | 69.29 | 615,201 | -0.31(-0.44%) |
Jul 30, 2020 | 69.47 | 69.64 | 68.83 | 69.60 | 1,424,676 | -0.60(-0.86%) |
Jul 29, 2020 | 69.64 | 70.34 | 69.64 | 70.20 | 736,433 | +1.15(+1.66%) |
Jul 28, 2020 | 69.49 | 69.56 | 68.97 | 69.05 | 1,440,206 | -0.55(-0.78%) |
Jul 27, 2020 | 69.01 | 69.65 | 68.89 | 69.60 | 2,436,275 | +0.92(+1.33%) |
Jul 24, 2020 | 68.03 | 68.68 | 67.97 | 68.68 | 1,566,301 | -0.22(-0.32%) |
Jul 23, 2020 | 69.31 | 69.57 | 68.54 | 68.90 | 751,180 | -0.31(-0.45%) |
Jul 22, 2020 | 69.60 | 69.62 | 68.92 | 69.22 | 686,546 | -0.58(-0.84%) |
Jul 21, 2020 | 70.35 | 70.35 | 69.80 | 69.80 | 968,041 | +0.53(+0.76%) |
Jul 20, 2020 | 68.86 | 69.36 | 68.62 | 69.27 | 734,997 | +0.81(+1.19%) |
Jul 17, 2020 | 68.53 | 68.63 | 68.14 | 68.46 | 1,011,366 | +0.45(+0.67%) |
Jul 16, 2020 | 67.79 | 68.14 | 67.55 | 68.01 | 1,303,801 | -1.28(-1.84%) |
Jul 15, 2020 | 69.45 | 69.59 | 69.01 | 69.28 | 652,733 | +0.10(+0.15%) |
Jul 14, 2020 | 68.42 | 69.35 | 68.26 | 69.18 | 1,068,461 | -0.02(-0.03%) |
Jul 13, 2020 | 70.07 | 70.54 | 69.09 | 69.20 | 1,570,035 | -0.32(-0.47%) |
Jul 10, 2020 | 69.67 | 69.72 | 69.12 | 69.52 | 3,227,215 | -0.52(-0.74%) |
Jul 09, 2020 | 70.59 | 70.72 | 69.43 | 70.04 | 3,022,940 | -0.10(-0.15%) |
Jul 08, 2020 | 69.14 | 70.15 | 69.11 | 70.14 | 1,662,613 | +1.78(+2.60%) |
Jul 07, 2020 | 68.62 | 68.98 | 68.32 | 68.37 | 1,038,803 | -1.32(-1.90%) |
Jul 06, 2020 | 68.99 | 69.70 | 68.92 | 69.69 | 1,784,023 | +3.30(+4.96%) |
Jul 02, 2020 | 66.15 | 66.63 | 66.09 | 66.39 | 1,610,583 | +1.69(+2.62%) |
Jul 01, 2020 | 64.48 | 64.98 | 64.40 | 64.70 | 802,904 | +0.66(+1.03%) |
Jun 30, 2020 | 64.17 | 64.30 | 63.75 | 64.04 | 1,009,733 | -0.19(-0.30%) |
Jun 29, 2020 | 63.93 | 64.24 | 63.62 | 64.24 | 1,259,042 | +0.17(+0.26%) |
Jun 26, 2020 | 64.61 | 64.61 | 63.76 | 64.07 | 532,360 | -0.55(-0.85%) |
Jun 25, 2020 | 64.22 | 64.62 | 63.98 | 64.62 | 492,231 | +0.16(+0.24%) |
Jun 24, 2020 | 64.89 | 65.12 | 64.04 | 64.46 | 1,029,601 | -0.68(-1.04%) |
Jun 23, 2020 | 65.15 | 65.45 | 65.07 | 65.14 | 897,291 | +0.59(+0.92%) |
Jun 22, 2020 | 64.02 | 64.60 | 63.91 | 64.54 | 1,068,139 | +0.94(+1.47%) |
Jun 19, 2020 | 64.52 | 64.52 | 63.51 | 63.61 | 1,125,097 | -0.19(-0.30%) |
Jun 18, 2020 | 63.55 | 63.94 | 63.55 | 63.80 | 2,522,014 | +0.22(+0.35%) |
Jun 17, 2020 | 63.46 | 63.84 | 63.42 | 63.58 | 820,397 | +0.49(+0.78%) |
Jun 16, 2020 | 63.90 | 63.94 | 62.58 | 63.09 | 1,638,968 | +0.63(+1.01%) |
Jun 15, 2020 | 61.61 | 62.73 | 61.33 | 62.46 | 1,084,805 | -0.50(-0.79%) |
Jun 12, 2020 | 63.24 | 63.33 | 62.16 | 62.96 | 1,819,352 | +1.19(+1.93%) |
Jun 11, 2020 | 62.99 | 63.28 | 61.74 | 61.77 | 3,353,213 | -3.21(-4.94%) |
Jun 10, 2020 | 64.56 | 65.07 | 64.23 | 64.98 | 1,304,291 | +0.77(+1.21%) |
Jun 09, 2020 | 63.69 | 64.32 | 63.63 | 64.20 | 1,173,097 | -0.38(-0.59%) |
Jun 08, 2020 | 64.25 | 64.59 | 63.84 | 64.58 | 1,280,397 | +0.16(+0.24%) |
Jun 05, 2020 | 64.34 | 64.81 | 64.28 | 64.42 | 4,960,499 | +1.59(+2.52%) |
Jun 04, 2020 | 62.95 | 63.34 | 62.60 | 62.84 | 1,829,455 | -0.88(-1.38%) |
Jun 03, 2020 | 63.11 | 63.81 | 63.06 | 63.71 | 2,313,954 | +1.31(+2.10%) |
Jun 02, 2020 | 61.70 | 62.50 | 61.67 | 62.40 | 1,162,625 | +1.45(+2.38%) |
Jun 01, 2020 | 60.21 | 61.02 | 60.15 | 60.96 | 862,583 | +1.31(+2.20%) |
May 29, 2020 | 58.94 | 59.73 | 58.59 | 59.65 | 1,065,264 | +1.13(+1.92%) |
May 28, 2020 | 58.94 | 59.25 | 58.45 | 58.52 | 1,309,713 | -0.21(-0.36%) |
May 27, 2020 | 58.99 | 59.04 | 58.27 | 58.73 | 952,074 | -0.20(-0.34%) |
May 26, 2020 | 59.40 | 59.59 | 58.84 | 58.94 | 1,288,672 | +1.09(+1.88%) |
May 22, 2020 | 58.28 | 58.28 | 57.72 | 57.85 | 752,244 | -1.50(-2.53%) |
May 21, 2020 | 59.81 | 59.94 | 59.19 | 59.35 | 860,218 | -1.16(-1.92%) |
May 20, 2020 | 60.72 | 60.94 | 60.18 | 60.51 | 1,256,602 | +0.64(+1.06%) |
May 19, 2020 | 60.16 | 60.49 | 59.87 | 59.88 | 777,861 | -0.39(-0.64%) |
May 18, 2020 | 59.46 | 60.44 | 59.46 | 60.26 | 1,390,139 | +1.96(+3.37%) |
May 15, 2020 | 58.14 | 58.44 | 57.97 | 58.30 | 655,313 | -0.76(-1.28%) |
May 14, 2020 | 57.93 | 59.13 | 57.72 | 59.06 | 748,337 | -0.06(-0.11%) |
May 13, 2020 | 59.68 | 59.88 | 58.69 | 59.12 | 1,612,561 | -0.02(-0.03%) |
May 12, 2020 | 59.58 | 60.11 | 59.11 | 59.14 | 3,451,312 | -0.13(-0.22%) |
May 11, 2020 | 59.18 | 59.57 | 59.13 | 59.27 | 674,319 | -0.27(-0.45%) |
May 08, 2020 | 59.13 | 59.66 | 59.02 | 59.53 | 1,229,418 | +1.06(+1.81%) |
May 07, 2020 | 58.48 | 58.59 | 58.16 | 58.47 | 933,038 | +0.54(+0.94%) |
May 06, 2020 | 58.43 | 58.47 | 57.86 | 57.93 | 2,287,479 | +0.06(+0.10%) |
May 05, 2020 | 58.11 | 58.35 | 57.87 | 57.87 | 2,184,667 | +0.22(+0.38%) |
May 04, 2020 | 57.35 | 57.65 | 57.10 | 57.65 | 635,848 | +0.65(+1.15%) |