Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 75.89 | 76.32 | 75.49 | 75.55 | 2,537,153 | -0.70(-0.92%) |
Apr 29, 2021 | 76.52 | 76.61 | 76.05 | 76.25 | 2,434,750 | -0.70(-0.91%) |
Apr 28, 2021 | 76.51 | 77.05 | 76.46 | 76.95 | 1,940,412 | +0.16(+0.21%) |
Apr 27, 2021 | 77.17 | 77.29 | 76.57 | 76.79 | 3,230,424 | -1.04(-1.33%) |
Apr 26, 2021 | 78.11 | 78.19 | 77.77 | 77.83 | 1,954,475 | -0.41(-0.52%) |
Apr 23, 2021 | 77.87 | 78.33 | 77.71 | 78.24 | 1,689,517 | +0.04(+0.05%) |
Apr 22, 2021 | 78.10 | 78.53 | 77.94 | 78.20 | 1,734,424 | -0.38(-0.48%) |
Apr 21, 2021 | 78.28 | 78.85 | 78.22 | 78.58 | 2,484,811 | +0.74(+0.95%) |
Apr 20, 2021 | 77.80 | 78.08 | 77.70 | 77.85 | 2,626,303 | -0.49(-0.62%) |
Apr 19, 2021 | 78.43 | 78.51 | 78.09 | 78.34 | 2,177,994 | +0.32(+0.41%) |
Apr 16, 2021 | 77.50 | 78.06 | 77.29 | 78.02 | 2,133,925 | +0.73(+0.94%) |
Apr 15, 2021 | 76.99 | 77.84 | 76.95 | 77.29 | 2,599,327 | +0.40(+0.52%) |
Apr 14, 2021 | 76.63 | 77.01 | 76.63 | 76.89 | 1,919,214 | +0.12(+0.16%) |
Apr 13, 2021 | 76.39 | 77.04 | 76.38 | 76.77 | 2,085,853 | -0.65(-0.84%) |
Apr 12, 2021 | 77.31 | 77.68 | 77.23 | 77.41 | 1,379,653 | -0.19(-0.24%) |
Apr 09, 2021 | 77.25 | 77.72 | 77.25 | 77.60 | 2,022,231 | +0.50(+0.64%) |
Apr 08, 2021 | 76.87 | 77.44 | 76.83 | 77.10 | 2,678,441 | +0.61(+0.80%) |
Apr 07, 2021 | 76.56 | 76.82 | 76.33 | 76.49 | 2,414,947 | -0.05(-0.07%) |
Apr 06, 2021 | 77.03 | 77.55 | 76.21 | 76.55 | 3,682,610 | -0.81(-1.04%) |
Apr 05, 2021 | 76.55 | 77.49 | 76.46 | 77.35 | 1,232,432 | +1.05(+1.38%) |
Apr 01, 2021 | 75.92 | 76.72 | 75.80 | 76.30 | 1,768,042 | +0.53(+0.70%) |
Mar 31, 2021 | 75.93 | 76.32 | 75.73 | 75.77 | 2,651,362 | -1.36(-1.77%) |
Mar 30, 2021 | 76.96 | 77.36 | 76.50 | 77.13 | 1,921,404 | -0.29(-0.38%) |
Mar 29, 2021 | 77.40 | 77.84 | 77.32 | 77.42 | 1,769,442 | -0.05(-0.07%) |
Mar 26, 2021 | 76.94 | 77.56 | 76.83 | 77.48 | 1,774,698 | +0.18(+0.23%) |
Mar 25, 2021 | 77.09 | 77.45 | 76.59 | 77.30 | 2,497,366 | +1.05(+1.38%) |
Mar 24, 2021 | 76.22 | 76.61 | 75.96 | 76.24 | 1,562,592 | -0.21(-0.28%) |
Mar 23, 2021 | 76.41 | 77.14 | 76.29 | 76.46 | 1,802,741 | -0.22(-0.29%) |
Mar 22, 2021 | 75.80 | 76.82 | 75.75 | 76.68 | 1,632,742 | +0.51(+0.66%) |
Mar 19, 2021 | 75.89 | 76.33 | 75.66 | 76.17 | 1,513,514 | +0.67(+0.89%) |
Mar 18, 2021 | 75.48 | 76.11 | 75.44 | 75.50 | 1,324,011 | -0.41(-0.54%) |
Mar 17, 2021 | 75.47 | 76.09 | 75.06 | 75.91 | 1,570,722 | -0.33(-0.43%) |
Mar 16, 2021 | 75.70 | 76.32 | 75.69 | 76.23 | 1,617,320 | +0.64(+0.84%) |
Mar 15, 2021 | 74.75 | 75.63 | 74.24 | 75.60 | 2,607,751 | +1.03(+1.38%) |
Mar 12, 2021 | 74.36 | 74.61 | 74.16 | 74.57 | 1,550,971 | -0.54(-0.72%) |
Mar 11, 2021 | 75.06 | 75.57 | 74.76 | 75.11 | 1,731,843 | +0.49(+0.65%) |
Mar 10, 2021 | 74.84 | 74.98 | 74.41 | 74.62 | 1,927,326 | +0.58(+0.78%) |
Mar 09, 2021 | 74.32 | 74.89 | 74.05 | 74.05 | 2,351,090 | -0.17(-0.23%) |
Mar 08, 2021 | 74.44 | 75.11 | 74.12 | 74.21 | 2,172,341 | -0.25(-0.33%) |
Mar 05, 2021 | 73.89 | 74.67 | 72.94 | 74.46 | 2,278,451 | +0.45(+0.61%) |
Mar 04, 2021 | 74.99 | 75.17 | 73.25 | 74.01 | 2,299,997 | -0.76(-1.02%) |
Mar 03, 2021 | 75.15 | 75.32 | 74.22 | 74.77 | 2,293,269 | -0.52(-0.69%) |
Mar 02, 2021 | 75.22 | 75.87 | 75.21 | 75.29 | 2,500,964 | +0.61(+0.82%) |
Mar 01, 2021 | 73.91 | 74.71 | 73.88 | 74.68 | 1,920,321 | +1.32(+1.79%) |
Feb 26, 2021 | 74.41 | 74.47 | 73.12 | 73.36 | 2,611,584 | -0.68(-0.92%) |
Feb 25, 2021 | 74.76 | 74.87 | 73.91 | 74.05 | 2,473,329 | -0.61(-0.82%) |
Feb 24, 2021 | 74.43 | 74.92 | 74.01 | 74.66 | 3,010,888 | +0.79(+1.08%) |
Feb 23, 2021 | 74.09 | 74.41 | 73.82 | 73.87 | 2,481,432 | -1.20(-1.60%) |
Feb 22, 2021 | 75.33 | 75.55 | 75.05 | 75.07 | 1,833,391 | -0.43(-0.57%) |
Feb 19, 2021 | 76.02 | 76.06 | 75.46 | 75.50 | 2,119,643 | -0.84(-1.10%) |
Feb 18, 2021 | 76.50 | 76.60 | 76.05 | 76.34 | 2,094,984 | -0.60(-0.78%) |
Feb 17, 2021 | 77.25 | 77.48 | 76.43 | 76.93 | 2,639,378 | -1.17(-1.50%) |
Feb 16, 2021 | 78.79 | 78.87 | 77.98 | 78.10 | 1,783,596 | -0.49(-0.62%) |
Feb 12, 2021 | 78.05 | 78.85 | 77.99 | 78.59 | 1,879,469 | -0.14(-0.17%) |
Feb 11, 2021 | 78.75 | 78.78 | 78.21 | 78.73 | 2,134,932 | +0.61(+0.79%) |
Feb 10, 2021 | 78.56 | 78.84 | 77.93 | 78.11 | 2,116,688 | -0.09(-0.12%) |
Feb 09, 2021 | 77.71 | 78.45 | 77.61 | 78.21 | 2,979,717 | +0.50(+0.64%) |
Feb 08, 2021 | 78.07 | 78.13 | 77.23 | 77.71 | 2,290,526 | +0.40(+0.52%) |
Feb 05, 2021 | 77.35 | 77.54 | 77.04 | 77.31 | 1,835,439 | -0.09(-0.11%) |
Feb 04, 2021 | 77.14 | 77.46 | 76.69 | 77.39 | 2,322,865 | +1.10(+1.44%) |
Feb 03, 2021 | 76.30 | 76.69 | 76.01 | 76.29 | 2,903,907 | -0.24(-0.31%) |
Feb 02, 2021 | 77.26 | 77.27 | 76.52 | 76.53 | 2,190,943 | -0.12(-0.16%) |
Feb 01, 2021 | 77.47 | 77.49 | 76.42 | 76.65 | 2,534,396 | -0.61(-0.78%) |
Jan 29, 2021 | 77.92 | 78.26 | 76.40 | 77.26 | 3,522,629 | -2.02(-2.55%) |
Jan 28, 2021 | 80.12 | 80.72 | 79.24 | 79.28 | 2,291,818 | -0.05(-0.06%) |
Jan 27, 2021 | 80.94 | 81.02 | 79.30 | 79.33 | 5,960,939 | -2.60(-3.17%) |
Jan 26, 2021 | 80.56 | 81.93 | 80.20 | 81.93 | 5,250,574 | -2.16(-2.57%) |
Jan 25, 2021 | 83.00 | 84.13 | 82.61 | 84.09 | 3,617,027 | +1.34(+1.62%) |
Jan 22, 2021 | 82.78 | 83.28 | 82.45 | 82.75 | 2,980,452 | +0.02(+0.02%) |
Jan 21, 2021 | 82.73 | 82.80 | 82.31 | 82.73 | 1,255,526 | -0.03(-0.04%) |
Jan 20, 2021 | 82.66 | 82.92 | 82.43 | 82.77 | 2,082,180 | +0.20(+0.24%) |
Jan 19, 2021 | 82.31 | 82.73 | 81.85 | 82.57 | 2,669,474 | +0.91(+1.11%) |
Jan 15, 2021 | 81.65 | 82.44 | 81.49 | 81.66 | 2,821,898 | +0.86(+1.07%) |
Jan 14, 2021 | 80.32 | 81.31 | 80.14 | 80.80 | 2,302,498 | +1.12(+1.40%) |
Jan 13, 2021 | 79.86 | 80.34 | 79.68 | 79.68 | 3,111,814 | -0.46(-0.58%) |
Jan 12, 2021 | 80.08 | 80.25 | 79.42 | 80.14 | 2,456,437 | -0.46(-0.57%) |
Jan 11, 2021 | 79.99 | 80.76 | 79.85 | 80.61 | 1,953,915 | +0.30(+0.37%) |
Jan 08, 2021 | 80.24 | 80.45 | 79.83 | 80.31 | 1,868,462 | +0.55(+0.69%) |
Jan 07, 2021 | 79.67 | 80.01 | 79.20 | 79.76 | 1,840,333 | -0.09(-0.12%) |
Jan 06, 2021 | 79.64 | 80.71 | 79.62 | 79.85 | 1,465,698 | -0.94(-1.16%) |
Jan 05, 2021 | 80.78 | 81.03 | 80.03 | 80.79 | 1,851,684 | +0.20(+0.25%) |
Jan 04, 2021 | 81.14 | 81.22 | 80.04 | 80.59 | 1,718,766 | -0.05(-0.06%) |
Dec 31, 2020 | 80.64 | 80.64 | 80.64 | 2,212,799 | +0.06(+0.07%) | |
Dec 30, 2020 | 80.38 | 81.16 | 80.25 | 80.58 | 2,212,799 | +0.86(+1.08%) |
Dec 29, 2020 | 79.30 | 80.00 | 79.21 | 79.72 | 2,823,885 | +1.84(+2.36%) |
Dec 28, 2020 | 77.53 | 77.98 | 76.98 | 77.88 | 2,868,369 | +2.26(+2.99%) |
Dec 24, 2020 | 75.60 | 75.76 | 75.41 | 75.62 | 652,486 | +0.15(+0.19%) |
Dec 23, 2020 | 75.76 | 75.87 | 75.27 | 75.47 | 1,131,375 | +0.17(+0.23%) |
Dec 22, 2020 | 75.51 | 75.53 | 75.10 | 75.30 | 1,672,128 | -0.24(-0.32%) |
Dec 21, 2020 | 75.38 | 75.76 | 74.64 | 75.54 | 3,862,428 | -2.09(-2.69%) |
Dec 18, 2020 | 78.45 | 78.49 | 77.28 | 77.63 | 3,759,993 | -0.91(-1.16%) |
Dec 17, 2020 | 78.94 | 79.16 | 78.52 | 78.55 | 1,960,606 | +0.86(+1.11%) |
Dec 16, 2020 | 77.71 | 77.92 | 77.35 | 77.69 | 2,528,915 | +0.85(+1.11%) |
Dec 15, 2020 | 76.91 | 77.06 | 76.48 | 76.83 | 2,502,024 | -0.50(-0.64%) |
Dec 14, 2020 | 78.02 | 78.74 | 77.28 | 77.33 | 2,739,108 | -1.77(-2.23%) |
Dec 11, 2020 | 78.50 | 79.14 | 78.20 | 79.09 | 2,234,636 | +0.80(+1.03%) |
Dec 10, 2020 | 78.23 | 78.72 | 77.98 | 78.29 | 1,003,061 | +0.06(+0.08%) |
Dec 09, 2020 | 78.45 | 78.47 | 77.84 | 78.23 | 1,228,788 | +0.34(+0.44%) |
Dec 08, 2020 | 76.87 | 78.17 | 76.86 | 77.89 | 1,811,717 | -0.25(-0.32%) |
Dec 07, 2020 | 78.13 | 78.33 | 77.95 | 78.14 | 984,550 | -0.10(-0.13%) |
Dec 04, 2020 | 77.76 | 78.24 | 77.69 | 78.24 | 1,033,532 | +1.18(+1.53%) |
Dec 03, 2020 | 77.56 | 77.80 | 76.95 | 77.06 | 1,755,478 | -1.14(-1.46%) |
Dec 02, 2020 | 78.08 | 78.65 | 77.94 | 78.21 | 1,542,881 | +0.73(+0.95%) |
Dec 01, 2020 | 76.26 | 77.51 | 76.26 | 77.47 | 5,529,925 | -0.09(-0.12%) |
Nov 30, 2020 | 76.75 | 77.65 | 76.63 | 77.57 | 4,766,370 | +0.91(+1.19%) |
Nov 27, 2020 | 76.14 | 76.79 | 75.82 | 76.65 | 1,760,261 | +0.50(+0.65%) |
Nov 25, 2020 | 76.02 | 76.49 | 75.91 | 76.16 | 2,377,500 | +0.75(+1.00%) |
Nov 24, 2020 | 74.94 | 75.52 | 74.92 | 75.41 | 3,220,511 | +0.85(+1.13%) |
Nov 23, 2020 | 74.42 | 74.64 | 74.24 | 74.56 | 3,285,686 | -0.18(-0.24%) |
Nov 20, 2020 | 74.31 | 74.76 | 74.26 | 74.74 | 3,105,399 | +0.27(+0.37%) |
Nov 19, 2020 | 73.75 | 74.50 | 73.51 | 74.47 | 3,114,069 | +1.26(+1.73%) |
Nov 18, 2020 | 74.00 | 74.06 | 73.20 | 73.20 | 3,687,223 | -0.68(-0.92%) |
Nov 17, 2020 | 74.25 | 74.34 | 73.76 | 73.89 | 1,818,685 | +0.09(+0.13%) |
Nov 16, 2020 | 73.69 | 73.97 | 73.54 | 73.79 | 1,209,811 | +0.26(+0.36%) |
Nov 13, 2020 | 73.20 | 73.63 | 73.09 | 73.53 | 1,225,461 | +0.41(+0.56%) |
Nov 12, 2020 | 73.81 | 73.81 | 72.93 | 73.12 | 1,379,440 | -0.32(-0.44%) |
Nov 11, 2020 | 73.39 | 73.61 | 72.93 | 73.44 | 1,562,504 | +1.49(+2.08%) |
Nov 10, 2020 | 72.39 | 72.51 | 71.88 | 71.95 | 1,847,721 | +0.27(+0.38%) |
Nov 09, 2020 | 72.77 | 73.25 | 71.66 | 71.67 | 2,607,835 | -0.67(-0.93%) |
Nov 06, 2020 | 72.31 | 72.61 | 72.06 | 72.35 | 2,649,057 | +0.42(+0.58%) |
Nov 05, 2020 | 72.13 | 72.20 | 71.54 | 71.93 | 2,046,962 | +0.40(+0.56%) |
Nov 04, 2020 | 71.25 | 72.62 | 71.25 | 71.53 | 4,011,938 | +2.31(+3.34%) |
Nov 03, 2020 | 69.54 | 69.82 | 69.19 | 69.21 | 2,059,835 | +1.09(+1.60%) |
Nov 02, 2020 | 67.64 | 68.28 | 67.13 | 68.12 | 2,462,460 | +1.44(+2.16%) |
Oct 30, 2020 | 66.36 | 66.68 | 65.79 | 66.68 | 1,718,690 | +0.01(+0.01%) |
Oct 29, 2020 | 66.32 | 67.00 | 65.81 | 66.67 | 1,919,463 | -0.25(-0.37%) |
Oct 28, 2020 | 67.80 | 68.08 | 66.87 | 66.92 | 2,308,652 | -2.21(-3.20%) |
Oct 27, 2020 | 70.02 | 70.30 | 69.00 | 69.13 | 4,731,311 | -2.76(-3.84%) |
Oct 26, 2020 | 71.82 | 72.07 | 71.31 | 71.89 | 2,197,267 | -0.21(-0.30%) |
Oct 23, 2020 | 72.27 | 72.48 | 71.84 | 72.10 | 949,102 | +0.02(+0.02%) |
Oct 22, 2020 | 71.91 | 72.31 | 71.77 | 72.08 | 1,526,916 | +0.23(+0.32%) |
Oct 21, 2020 | 72.53 | 72.77 | 71.84 | 71.85 | 1,779,137 | -1.32(-1.81%) |
Oct 20, 2020 | 73.01 | 73.50 | 72.87 | 73.18 | 2,103,565 | -0.09(-0.12%) |
Oct 19, 2020 | 74.08 | 74.19 | 72.97 | 73.26 | 1,515,908 | -0.34(-0.46%) |
Oct 16, 2020 | 73.43 | 74.29 | 73.36 | 73.60 | 1,384,015 | +0.68(+0.94%) |
Oct 15, 2020 | 72.93 | 73.32 | 72.54 | 72.92 | 1,354,308 | -1.74(-2.33%) |
Oct 14, 2020 | 75.01 | 75.08 | 74.32 | 74.66 | 1,672,703 | +0.00(+0.00%) |
Oct 13, 2020 | 75.56 | 75.61 | 74.58 | 74.66 | 2,901,873 | -0.68(-0.91%) |
Oct 12, 2020 | 75.87 | 75.93 | 75.23 | 75.35 | 1,313,969 | -0.14(-0.18%) |
Oct 09, 2020 | 75.47 | 75.75 | 75.30 | 75.48 | 1,688,243 | +0.73(+0.97%) |
Oct 08, 2020 | 74.18 | 74.80 | 74.08 | 74.76 | 1,418,003 | +1.37(+1.86%) |
Oct 07, 2020 | 73.47 | 73.67 | 72.90 | 73.39 | 1,841,832 | -0.44(-0.59%) |
Oct 06, 2020 | 75.03 | 75.08 | 73.72 | 73.83 | 1,681,804 | -1.55(-2.06%) |
Oct 05, 2020 | 75.32 | 75.57 | 75.12 | 75.38 | 2,913,979 | +0.64(+0.86%) |
Oct 02, 2020 | 74.19 | 74.99 | 74.09 | 74.74 | 2,001,020 | +0.19(+0.25%) |
Oct 01, 2020 | 75.41 | 75.42 | 74.33 | 74.55 | 2,301,200 | +0.29(+0.39%) |
Sep 30, 2020 | 74.54 | 74.70 | 73.85 | 74.26 | 3,134,514 | -0.07(-0.09%) |
Sep 29, 2020 | 75.23 | 75.23 | 74.02 | 74.33 | 4,495,698 | -0.01(-0.01%) |
Sep 28, 2020 | 74.60 | 74.93 | 74.29 | 74.34 | 1,184,171 | -0.05(-0.07%) |
Sep 25, 2020 | 73.43 | 74.50 | 73.43 | 74.39 | 1,211,409 | +0.69(+0.94%) |
Sep 24, 2020 | 74.00 | 74.24 | 73.31 | 73.70 | 1,850,414 | -0.98(-1.32%) |
Sep 23, 2020 | 75.64 | 75.74 | 74.59 | 74.68 | 1,813,485 | -1.26(-1.65%) |
Sep 22, 2020 | 76.26 | 76.43 | 75.43 | 75.93 | 1,960,405 | -0.50(-0.65%) |
Sep 21, 2020 | 76.52 | 76.61 | 75.45 | 76.43 | 2,073,054 | -1.23(-1.58%) |
Sep 18, 2020 | 78.45 | 78.45 | 77.11 | 77.66 | 2,664,982 | -0.03(-0.03%) |
Sep 17, 2020 | 77.06 | 77.70 | 76.76 | 77.69 | 2,522,522 | +0.96(+1.25%) |
Sep 16, 2020 | 78.80 | 78.80 | 76.58 | 76.73 | 6,947,835 | -0.98(-1.26%) |
Sep 15, 2020 | 78.33 | 78.54 | 77.60 | 77.71 | 1,229,298 | +0.83(+1.08%) |
Sep 14, 2020 | 76.50 | 77.30 | 76.47 | 76.88 | 1,373,263 | +0.13(+0.17%) |
Sep 11, 2020 | 77.22 | 77.44 | 76.29 | 76.75 | 2,178,662 | +1.16(+1.54%) |
Sep 10, 2020 | 76.62 | 76.75 | 75.46 | 75.59 | 1,938,548 | +0.26(+0.34%) |
Sep 09, 2020 | 75.49 | 76.11 | 75.34 | 75.34 | 1,593,215 | +0.76(+1.02%) |
Sep 08, 2020 | 74.21 | 75.06 | 73.84 | 74.58 | 1,915,630 | +0.56(+0.75%) |
Sep 04, 2020 | 74.55 | 74.70 | 72.96 | 74.02 | 1,791,175 | -0.36(-0.48%) |
Sep 03, 2020 | 76.20 | 76.20 | 73.92 | 74.38 | 2,155,606 | -1.50(-1.98%) |
Sep 02, 2020 | 74.98 | 75.96 | 74.93 | 75.88 | 1,919,145 | +1.70(+2.29%) |
Sep 01, 2020 | 75.05 | 75.05 | 73.62 | 74.18 | 3,496,721 | +0.69(+0.94%) |
Aug 31, 2020 | 73.77 | 74.25 | 73.48 | 73.49 | 2,717,451 | -0.46(-0.62%) |
Aug 28, 2020 | 73.97 | 74.02 | 73.30 | 73.95 | 1,681,920 | -0.34(-0.46%) |
Aug 27, 2020 | 75.28 | 75.34 | 74.01 | 74.29 | 1,606,769 | -0.03(-0.03%) |
Aug 26, 2020 | 73.81 | 74.35 | 73.71 | 74.32 | 1,591,039 | +0.50(+0.67%) |
Aug 25, 2020 | 74.22 | 74.24 | 73.55 | 73.83 | 1,675,906 | +0.06(+0.08%) |
Aug 24, 2020 | 74.08 | 74.29 | 73.47 | 73.77 | 1,077,190 | -0.02(-0.02%) |
Aug 21, 2020 | 73.64 | 73.84 | 73.32 | 73.78 | 1,049,926 | -0.63(-0.85%) |
Aug 20, 2020 | 73.41 | 74.57 | 73.23 | 74.41 | 2,332,659 | +1.43(+1.95%) |
Aug 19, 2020 | 73.88 | 73.95 | 72.84 | 72.99 | 1,962,633 | -0.14(-0.19%) |
Aug 18, 2020 | 73.57 | 73.71 | 72.73 | 73.12 | 1,876,304 | -0.39(-0.53%) |
Aug 17, 2020 | 72.96 | 74.39 | 72.89 | 73.52 | 1,842,050 | +1.23(+1.70%) |
Aug 14, 2020 | 72.65 | 72.68 | 72.11 | 72.29 | 2,266,137 | -0.61(-0.84%) |
Aug 13, 2020 | 73.10 | 73.30 | 72.68 | 72.90 | 3,110,722 | +0.38(+0.52%) |
Aug 12, 2020 | 72.16 | 72.79 | 72.08 | 72.53 | 2,204,341 | +2.13(+3.03%) |
Aug 11, 2020 | 71.29 | 71.40 | 70.31 | 70.39 | 1,926,957 | +0.03(+0.05%) |
Aug 10, 2020 | 70.33 | 70.56 | 70.12 | 70.36 | 1,465,752 | -0.44(-0.63%) |
Aug 07, 2020 | 70.59 | 70.90 | 70.41 | 70.80 | 1,509,665 | -0.43(-0.60%) |
Aug 06, 2020 | 71.28 | 71.52 | 70.83 | 71.23 | 1,657,745 | -0.01(-0.01%) |
Aug 05, 2020 | 71.91 | 72.05 | 71.15 | 71.24 | 1,249,767 | -0.62(-0.87%) |
Aug 04, 2020 | 71.43 | 72.09 | 71.19 | 71.86 | 2,477,285 | +0.43(+0.60%) |
Aug 03, 2020 | 71.63 | 72.26 | 71.36 | 71.43 | 2,821,081 | +1.29(+1.84%) |
Jul 31, 2020 | 71.78 | 71.79 | 69.65 | 70.14 | 2,741,566 | -1.78(-2.48%) |
Jul 30, 2020 | 70.95 | 72.03 | 70.91 | 71.93 | 2,305,573 | -0.15(-0.21%) |
Jul 29, 2020 | 71.73 | 72.36 | 71.48 | 72.08 | 1,648,031 | +0.34(+0.48%) |
Jul 28, 2020 | 72.05 | 72.43 | 71.74 | 71.74 | 1,560,385 | -0.60(-0.83%) |
Jul 27, 2020 | 72.02 | 72.47 | 72.00 | 72.34 | 1,693,239 | +0.42(+0.58%) |
Jul 24, 2020 | 72.39 | 72.39 | 71.57 | 71.92 | 2,305,131 | -0.57(-0.79%) |
Jul 23, 2020 | 73.75 | 73.83 | 72.36 | 72.49 | 3,064,684 | -1.37(-1.86%) |
Jul 22, 2020 | 74.12 | 74.21 | 73.38 | 73.87 | 3,167,337 | +0.41(+0.56%) |
Jul 21, 2020 | 74.49 | 74.56 | 73.32 | 73.46 | 3,021,279 | -1.70(-2.26%) |
Jul 20, 2020 | 75.71 | 76.03 | 74.76 | 75.16 | 2,298,439 | -0.14(-0.18%) |
Jul 17, 2020 | 74.73 | 75.46 | 74.71 | 75.29 | 1,455,681 | +0.67(+0.89%) |
Jul 16, 2020 | 74.40 | 74.68 | 74.16 | 74.63 | 1,038,278 | -0.41(-0.55%) |
Jul 15, 2020 | 75.02 | 75.59 | 74.62 | 75.04 | 1,582,068 | +0.34(+0.46%) |
Jul 14, 2020 | 73.57 | 74.78 | 73.38 | 74.70 | 1,811,075 | +1.19(+1.61%) |
Jul 13, 2020 | 74.03 | 74.62 | 73.41 | 73.51 | 1,652,240 | -0.79(-1.07%) |
Jul 10, 2020 | 74.44 | 74.56 | 73.93 | 74.30 | 1,399,004 | -0.28(-0.38%) |
Jul 09, 2020 | 75.32 | 75.52 | 74.22 | 74.59 | 1,193,026 | -0.67(-0.89%) |
Jul 08, 2020 | 74.89 | 75.25 | 74.70 | 75.25 | 1,002,929 | +0.27(+0.36%) |
Jul 07, 2020 | 75.17 | 75.58 | 74.91 | 74.98 | 1,173,889 | -0.56(-0.75%) |
Jul 06, 2020 | 75.49 | 75.89 | 75.37 | 75.54 | 1,221,751 | +0.76(+1.02%) |
Jul 02, 2020 | 74.69 | 75.21 | 74.63 | 74.78 | 1,289,749 | -0.24(-0.32%) |
Jul 01, 2020 | 74.70 | 75.31 | 74.33 | 75.02 | 1,402,934 | +0.44(+0.58%) |
Jun 30, 2020 | 73.86 | 74.85 | 73.52 | 74.59 | 1,756,950 | +0.01(+0.01%) |
Jun 29, 2020 | 75.17 | 75.17 | 74.30 | 74.58 | 1,400,546 | +0.20(+0.26%) |
Jun 26, 2020 | 75.64 | 75.81 | 74.17 | 74.38 | 2,197,867 | -2.13(-2.79%) |
Jun 25, 2020 | 75.89 | 76.55 | 75.41 | 76.52 | 1,564,142 | +0.68(+0.90%) |
Jun 24, 2020 | 76.82 | 77.32 | 75.52 | 75.83 | 1,489,017 | -1.42(-1.84%) |
Jun 23, 2020 | 77.59 | 78.08 | 77.25 | 77.25 | 1,341,063 | -0.14(-0.18%) |
Jun 22, 2020 | 77.43 | 77.46 | 76.69 | 77.39 | 2,593,602 | -0.41(-0.53%) |
Jun 19, 2020 | 77.60 | 78.09 | 77.37 | 77.80 | 2,792,505 | +1.23(+1.61%) |
Jun 18, 2020 | 76.76 | 77.21 | 76.29 | 76.57 | 2,608,207 | +0.15(+0.19%) |
Jun 17, 2020 | 76.17 | 76.58 | 75.98 | 76.42 | 4,862,111 | +2.33(+3.15%) |
Jun 16, 2020 | 74.53 | 74.68 | 73.86 | 74.09 | 2,925,583 | +1.37(+1.88%) |
Jun 15, 2020 | 72.93 | 73.24 | 72.39 | 72.72 | 2,124,026 | +0.69(+0.96%) |
Jun 12, 2020 | 72.71 | 72.87 | 71.22 | 72.03 | 2,169,528 | -0.04(-0.06%) |
Jun 11, 2020 | 74.77 | 74.89 | 71.98 | 72.07 | 2,059,072 | -3.07(-4.09%) |
Jun 10, 2020 | 75.37 | 75.76 | 75.04 | 75.15 | 1,909,654 | -0.37(-0.49%) |
Jun 09, 2020 | 75.17 | 76.29 | 74.95 | 75.52 | 2,467,137 | +2.36(+3.22%) |
Jun 08, 2020 | 73.18 | 73.62 | 72.74 | 73.16 | 2,290,803 | -0.19(-0.26%) |
Jun 05, 2020 | 73.16 | 73.83 | 73.01 | 73.35 | 1,795,391 | +0.66(+0.90%) |
Jun 04, 2020 | 73.01 | 73.73 | 72.54 | 72.69 | 2,109,163 | -0.50(-0.68%) |
Jun 03, 2020 | 73.06 | 73.43 | 72.95 | 73.18 | 1,963,437 | -0.65(-0.88%) |
Jun 02, 2020 | 73.30 | 73.83 | 73.09 | 73.83 | 1,949,547 | -0.19(-0.25%) |
Jun 01, 2020 | 74.40 | 74.63 | 73.52 | 74.02 | 1,276,076 | -0.64(-0.86%) |
May 29, 2020 | 74.58 | 74.80 | 73.28 | 74.66 | 3,004,692 | +0.98(+1.33%) |
May 28, 2020 | 72.65 | 74.53 | 72.60 | 73.68 | 3,286,231 | +1.56(+2.17%) |
May 27, 2020 | 71.94 | 72.17 | 71.09 | 72.12 | 2,152,570 | -0.51(-0.71%) |
May 26, 2020 | 72.70 | 73.05 | 72.45 | 72.63 | 2,163,891 | +0.12(+0.16%) |
May 22, 2020 | 71.60 | 72.53 | 71.31 | 72.51 | 1,588,708 | -0.07(-0.09%) |
May 21, 2020 | 73.61 | 73.63 | 72.22 | 72.58 | 1,986,084 | -0.82(-1.12%) |
May 20, 2020 | 73.22 | 73.55 | 72.90 | 73.40 | 3,410,796 | +0.61(+0.84%) |
May 19, 2020 | 72.58 | 73.14 | 72.37 | 72.78 | 2,129,089 | +0.32(+0.45%) |
May 18, 2020 | 72.40 | 72.95 | 72.26 | 72.46 | 1,754,112 | +0.71(+0.99%) |
May 15, 2020 | 71.94 | 72.20 | 71.02 | 71.75 | 1,750,190 | -0.01(-0.01%) |
May 14, 2020 | 70.76 | 71.94 | 70.62 | 71.76 | 2,632,460 | -1.00(-1.37%) |
May 13, 2020 | 73.00 | 73.57 | 72.43 | 72.76 | 2,114,359 | +0.04(+0.06%) |
May 12, 2020 | 73.82 | 73.95 | 72.64 | 72.72 | 1,684,619 | -1.23(-1.66%) |
May 11, 2020 | 72.47 | 74.22 | 72.40 | 73.94 | 1,920,756 | +1.42(+1.95%) |
May 08, 2020 | 72.71 | 72.84 | 72.32 | 72.53 | 1,821,270 | +0.22(+0.31%) |
May 07, 2020 | 72.83 | 72.98 | 71.68 | 72.31 | 1,513,352 | -0.58(-0.80%) |
May 06, 2020 | 72.91 | 73.54 | 72.60 | 72.89 | 1,122,114 | +0.51(+0.71%) |
May 05, 2020 | 72.26 | 72.87 | 72.19 | 72.37 | 1,889,488 | +0.64(+0.89%) |
May 04, 2020 | 71.80 | 71.90 | 71.19 | 71.73 | 1,872,179 | +0.50(+0.71%) |