Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 97.19 | 99.85 | 95.86 | 96.32 | 270,300 | -2.55(-2.58%) |
Apr 29, 2021 | 101.13 | 101.78 | 95.81 | 98.87 | 254,776 | +1.61(+1.66%) |
Apr 28, 2021 | 99.03 | 99.58 | 97.19 | 97.26 | 265,851 | -1.94(-1.96%) |
Apr 27, 2021 | 101.33 | 101.33 | 98.19 | 99.20 | 257,164 | -1.80(-1.78%) |
Apr 26, 2021 | 98.00 | 101.46 | 96.47 | 101.00 | 310,959 | +4.00(+4.12%) |
Apr 23, 2021 | 94.88 | 97.68 | 93.96 | 97.00 | 274,700 | +2.60(+2.75%) |
Apr 22, 2021 | 95.16 | 96.40 | 92.84 | 94.40 | 259,108 | -0.50(-0.53%) |
Apr 21, 2021 | 92.71 | 95.21 | 91.65 | 94.90 | 463,442 | +2.32(+2.51%) |
Apr 20, 2021 | 94.16 | 95.47 | 91.43 | 92.58 | 565,743 | -1.23(-1.31%) |
Apr 19, 2021 | 94.62 | 95.56 | 92.39 | 93.81 | 302,790 | -1.39(-1.46%) |
Apr 16, 2021 | 97.06 | 97.06 | 92.26 | 95.20 | 292,800 | -0.75(-0.78%) |
Apr 15, 2021 | 96.71 | 98.29 | 95.66 | 95.95 | 223,712 | -0.91(-0.94%) |
Apr 14, 2021 | 93.42 | 99.32 | 93.42 | 96.86 | 528,605 | +3.78(+4.06%) |
Apr 13, 2021 | 93.12 | 96.08 | 91.11 | 93.08 | 365,474 | +0.47(+0.51%) |
Apr 12, 2021 | 95.27 | 95.62 | 92.36 | 92.61 | 455,170 | -1.55(-1.65%) |
Apr 09, 2021 | 94.32 | 94.51 | 91.88 | 94.16 | 211,700 | +0.08(+0.09%) |
Apr 08, 2021 | 94.32 | 96.24 | 92.98 | 94.08 | 360,605 | +1.08(+1.16%) |
Apr 07, 2021 | 96.21 | 96.53 | 92.78 | 93.00 | 315,142 | -4.02(-4.14%) |
Apr 06, 2021 | 98.83 | 99.61 | 96.60 | 97.02 | 300,950 | -2.59(-2.60%) |
Apr 05, 2021 | 98.93 | 99.62 | 96.23 | 99.61 | 213,119 | +1.66(+1.69%) |
Apr 01, 2021 | 98.13 | 99.00 | 96.39 | 97.95 | 254,700 | +0.72(+0.74%) |
Mar 31, 2021 | 93.49 | 97.62 | 93.49 | 97.23 | 427,979 | +3.96(+4.25%) |
Mar 30, 2021 | 92.00 | 93.55 | 89.28 | 93.27 | 559,818 | +1.26(+1.37%) |
Mar 29, 2021 | 96.01 | 96.15 | 91.28 | 92.01 | 423,379 | -4.66(-4.82%) |
Mar 26, 2021 | 97.07 | 99.00 | 94.10 | 96.67 | 197,000 | +0.36(+0.37%) |
Mar 25, 2021 | 94.23 | 96.67 | 91.50 | 96.31 | 321,280 | +1.60(+1.69%) |
Mar 24, 2021 | 99.74 | 99.74 | 94.52 | 94.71 | 324,923 | -4.15(-4.20%) |
Mar 23, 2021 | 103.50 | 104.00 | 98.35 | 98.86 | 332,394 | -6.13(-5.84%) |
Mar 22, 2021 | 105.20 | 105.83 | 103.80 | 104.99 | 315,061 | +0.34(+0.32%) |
Mar 19, 2021 | 98.97 | 104.96 | 98.08 | 104.65 | 927,900 | +5.86(+5.93%) |
Mar 18, 2021 | 104.58 | 104.95 | 98.54 | 98.79 | 363,532 | -6.39(-6.08%) |
Mar 17, 2021 | 104.12 | 106.12 | 103.52 | 105.18 | 467,599 | +1.67(+1.61%) |
Mar 16, 2021 | 105.42 | 106.16 | 102.84 | 103.51 | 320,364 | -2.26(-2.14%) |
Mar 15, 2021 | 106.87 | 108.11 | 104.03 | 105.77 | 603,530 | -1.59(-1.48%) |
Mar 12, 2021 | 104.53 | 107.89 | 103.80 | 107.36 | 355,200 | +1.91(+1.81%) |
Mar 11, 2021 | 97.28 | 105.79 | 96.49 | 105.45 | 515,324 | +9.43(+9.82%) |
Mar 10, 2021 | 97.92 | 98.54 | 93.95 | 96.02 | 328,300 | -1.09(-1.12%) |
Mar 09, 2021 | 94.23 | 99.92 | 94.23 | 97.11 | 407,025 | +5.04(+5.47%) |
Mar 08, 2021 | 95.00 | 96.47 | 91.60 | 92.07 | 627,321 | -3.86(-4.02%) |
Mar 05, 2021 | 93.51 | 96.16 | 89.05 | 95.93 | 765,700 | +3.92(+4.26%) |
Mar 04, 2021 | 86.61 | 93.81 | 86.61 | 92.01 | 1,291,102 | -1.01(-1.09%) |
Mar 03, 2021 | 98.45 | 99.66 | 92.52 | 93.02 | 412,598 | -5.77(-5.84%) |
Mar 02, 2021 | 98.45 | 100.43 | 97.89 | 98.79 | 324,243 | -1.34(-1.34%) |
Mar 01, 2021 | 99.40 | 101.46 | 98.11 | 100.13 | 305,895 | +1.91(+1.94%) |
Feb 26, 2021 | 96.90 | 99.17 | 94.03 | 98.22 | 455,600 | +2.13(+2.22%) |
Feb 25, 2021 | 97.74 | 98.71 | 94.83 | 96.09 | 342,043 | -1.70(-1.74%) |
Feb 24, 2021 | 97.17 | 98.96 | 94.95 | 97.79 | 303,022 | +0.34(+0.35%) |
Feb 23, 2021 | 95.46 | 99.92 | 94.04 | 97.45 | 441,818 | -0.51(-0.52%) |
Feb 22, 2021 | 99.75 | 100.00 | 96.85 | 97.96 | 352,709 | -2.35(-2.34%) |
Feb 19, 2021 | 96.81 | 101.52 | 96.61 | 100.31 | 482,800 | +3.57(+3.69%) |
Feb 18, 2021 | 99.40 | 99.40 | 96.00 | 96.74 | 338,822 | -3.51(-3.50%) |
Feb 17, 2021 | 90.47 | 102.67 | 90.41 | 100.25 | 787,271 | +7.05(+7.56%) |
Feb 16, 2021 | 97.06 | 97.88 | 93.05 | 93.20 | 426,191 | -3.77(-3.89%) |
Feb 12, 2021 | 100.45 | 100.60 | 96.22 | 96.97 | 287,500 | -3.34(-3.33%) |
Feb 11, 2021 | 100.58 | 102.04 | 98.18 | 100.31 | 398,378 | +0.93(+0.94%) |
Feb 10, 2021 | 103.01 | 103.75 | 98.23 | 99.38 | 426,968 | -3.81(-3.69%) |
Feb 09, 2021 | 105.28 | 106.94 | 102.89 | 103.19 | 295,304 | -2.26(-2.14%) |
Feb 08, 2021 | 103.00 | 107.10 | 101.06 | 105.45 | 484,204 | +3.45(+3.38%) |
Feb 05, 2021 | 99.59 | 102.49 | 98.69 | 102.00 | 335,700 | +3.03(+3.06%) |
Feb 04, 2021 | 96.15 | 98.98 | 95.49 | 98.97 | 215,543 | +2.62(+2.72%) |
Feb 03, 2021 | 100.19 | 100.30 | 95.55 | 96.35 | 399,750 | -4.00(-3.99%) |
Feb 02, 2021 | 100.29 | 103.24 | 99.59 | 100.35 | 468,640 | +1.78(+1.81%) |
Feb 01, 2021 | 97.54 | 98.80 | 95.00 | 98.57 | 530,145 | +1.82(+1.88%) |
Jan 29, 2021 | 95.52 | 99.44 | 94.76 | 96.75 | 536,100 | -0.48(-0.49%) |
Jan 28, 2021 | 91.71 | 98.17 | 91.71 | 97.23 | 598,693 | +6.52(+7.19%) |
Jan 27, 2021 | 94.82 | 95.00 | 90.38 | 90.71 | 487,029 | -6.20(-6.40%) |
Jan 26, 2021 | 103.62 | 104.00 | 96.54 | 96.91 | 299,154 | -5.99(-5.82%) |
Jan 25, 2021 | 101.58 | 103.84 | 100.80 | 102.90 | 370,548 | +1.54(+1.52%) |
Jan 22, 2021 | 99.91 | 101.93 | 98.36 | 101.36 | 344,500 | +1.50(+1.50%) |
Jan 21, 2021 | 104.22 | 105.74 | 99.82 | 99.86 | 385,644 | -4.36(-4.18%) |
Jan 20, 2021 | 102.71 | 104.43 | 101.60 | 104.22 | 287,222 | +1.87(+1.83%) |
Jan 19, 2021 | 101.40 | 102.78 | 100.34 | 102.35 | 340,213 | +1.36(+1.35%) |
Jan 15, 2021 | 102.01 | 103.00 | 100.57 | 100.99 | 294,000 | -1.52(-1.48%) |
Jan 14, 2021 | 103.98 | 106.38 | 101.52 | 102.51 | 440,853 | -1.46(-1.40%) |
Jan 13, 2021 | 107.22 | 108.44 | 103.68 | 103.97 | 359,814 | -3.25(-3.03%) |
Jan 12, 2021 | 109.00 | 111.03 | 105.99 | 107.22 | 411,857 | +0.22(+0.21%) |
Jan 11, 2021 | 105.73 | 108.75 | 100.01 | 107.00 | 446,119 | -1.28(-1.18%) |
Jan 08, 2021 | 106.85 | 108.70 | 104.08 | 108.28 | 588,400 | +1.44(+1.35%) |
Jan 07, 2021 | 104.27 | 107.26 | 102.63 | 106.84 | 543,808 | +2.06(+1.97%) |
Jan 06, 2021 | 101.52 | 104.92 | 98.83 | 104.78 | 558,160 | +2.55(+2.49%) |
Jan 05, 2021 | 104.12 | 107.92 | 101.78 | 102.23 | 597,685 | -2.34(-2.24%) |
Jan 04, 2021 | 112.15 | 113.47 | 102.49 | 104.57 | 912,611 | -7.58(-6.76%) |
Dec 31, 2020 | 112.15 | 112.15 | 112.15 | 281,963 | -2.85(-2.48%) | |
Dec 30, 2020 | 117.35 | 119.94 | 114.79 | 115.00 | 281,963 | -1.67(-1.43%) |
Dec 29, 2020 | 122.73 | 123.07 | 116.17 | 116.67 | 346,904 | -5.78(-4.72%) |
Dec 28, 2020 | 124.54 | 124.54 | 119.53 | 122.45 | 429,755 | -0.55(-0.45%) |
Dec 24, 2020 | 124.49 | 125.61 | 122.55 | 123.00 | 83,900 | -1.48(-1.19%) |
Dec 23, 2020 | 124.69 | 124.71 | 122.59 | 124.48 | 226,979 | +0.76(+0.61%) |
Dec 22, 2020 | 121.38 | 124.39 | 120.80 | 123.72 | 394,791 | +2.04(+1.68%) |
Dec 21, 2020 | 121.99 | 123.63 | 118.89 | 121.68 | 628,490 | -1.96(-1.59%) |
Dec 18, 2020 | 118.29 | 123.97 | 117.48 | 123.64 | 2,798,900 | +5.47(+4.63%) |
Dec 17, 2020 | 117.40 | 118.31 | 115.75 | 118.17 | 483,355 | +0.78(+0.66%) |
Dec 16, 2020 | 117.54 | 119.50 | 116.37 | 117.39 | 447,705 | -0.97(-0.82%) |
Dec 15, 2020 | 118.01 | 118.72 | 116.41 | 118.36 | 413,112 | +1.05(+0.90%) |
Dec 14, 2020 | 117.28 | 119.66 | 116.16 | 117.31 | 785,238 | +2.61(+2.28%) |
Dec 11, 2020 | 113.49 | 115.23 | 112.26 | 114.70 | 519,500 | +1.21(+1.07%) |
Dec 10, 2020 | 108.97 | 114.00 | 108.52 | 113.49 | 547,770 | +5.08(+4.69%) |
Dec 09, 2020 | 109.16 | 109.45 | 106.32 | 108.41 | 434,874 | +0.22(+0.20%) |
Dec 08, 2020 | 104.98 | 108.75 | 104.73 | 108.19 | 479,912 | +2.83(+2.69%) |
Dec 07, 2020 | 103.60 | 107.27 | 103.60 | 105.36 | 436,202 | +1.90(+1.84%) |
Dec 04, 2020 | 100.83 | 103.82 | 100.56 | 103.46 | 929,800 | +3.11(+3.10%) |
Dec 03, 2020 | 105.79 | 107.44 | 99.11 | 100.35 | 429,223 | -5.26(-4.98%) |
Dec 02, 2020 | 104.80 | 106.81 | 104.00 | 105.61 | 377,798 | -0.04(-0.04%) |
Dec 01, 2020 | 109.08 | 111.35 | 105.14 | 105.65 | 680,633 | -2.43(-2.25%) |
Nov 30, 2020 | 107.61 | 109.20 | 104.24 | 108.08 | 673,329 | +0.82(+0.76%) |
Nov 27, 2020 | 105.21 | 108.12 | 105.21 | 107.26 | 163,800 | +1.94(+1.84%) |
Nov 25, 2020 | 103.59 | 106.02 | 103.50 | 105.32 | 702,000 | +1.98(+1.92%) |
Nov 24, 2020 | 99.07 | 103.44 | 98.89 | 103.34 | 794,588 | +4.58(+4.64%) |
Nov 23, 2020 | 97.55 | 100.16 | 96.70 | 98.76 | 545,824 | +1.11(+1.14%) |
Nov 20, 2020 | 95.73 | 98.77 | 94.28 | 97.65 | 606,900 | +0.94(+0.97%) |
Nov 19, 2020 | 94.93 | 96.72 | 94.42 | 96.71 | 410,161 | +1.27(+1.33%) |
Nov 18, 2020 | 98.73 | 100.01 | 94.63 | 95.44 | 448,787 | -3.56(-3.60%) |
Nov 17, 2020 | 97.71 | 99.90 | 96.86 | 99.00 | 411,420 | +0.50(+0.51%) |
Nov 16, 2020 | 100.92 | 101.93 | 97.16 | 98.50 | 321,807 | -2.22(-2.20%) |
Nov 13, 2020 | 101.53 | 102.57 | 100.23 | 100.72 | 202,500 | +0.23(+0.23%) |
Nov 12, 2020 | 101.62 | 103.75 | 99.05 | 100.49 | 268,411 | -0.76(-0.75%) |
Nov 11, 2020 | 101.42 | 102.01 | 98.18 | 101.25 | 296,785 | +0.03(+0.03%) |
Nov 10, 2020 | 100.14 | 101.52 | 96.51 | 101.22 | 329,729 | +2.08(+2.10%) |
Nov 09, 2020 | 101.62 | 103.90 | 97.90 | 99.14 | 351,018 | +0.57(+0.58%) |
Nov 06, 2020 | 101.65 | 101.93 | 96.32 | 98.57 | 344,000 | -2.96(-2.92%) |
Nov 05, 2020 | 101.19 | 104.50 | 99.69 | 101.53 | 427,236 | +0.29(+0.29%) |
Nov 04, 2020 | 97.96 | 104.75 | 97.96 | 101.24 | 539,463 | +4.71(+4.88%) |
Nov 03, 2020 | 99.69 | 101.80 | 94.72 | 96.53 | 720,744 | -1.94(-1.97%) |
Nov 02, 2020 | 101.15 | 103.42 | 93.13 | 98.47 | 664,656 | -3.81(-3.73%) |
Oct 30, 2020 | 106.08 | 106.08 | 100.98 | 102.28 | 625,200 | -4.56(-4.27%) |
Oct 29, 2020 | 106.30 | 108.50 | 102.09 | 106.84 | 570,724 | +2.21(+2.11%) |
Oct 28, 2020 | 103.23 | 106.50 | 101.55 | 104.63 | 480,232 | -0.46(-0.44%) |
Oct 27, 2020 | 103.48 | 105.50 | 102.14 | 105.09 | 376,572 | +1.92(+1.86%) |
Oct 26, 2020 | 102.40 | 105.60 | 100.31 | 103.17 | 396,017 | -1.50(-1.43%) |
Oct 23, 2020 | 103.71 | 105.35 | 102.21 | 104.67 | 309,800 | +1.85(+1.80%) |
Oct 22, 2020 | 100.28 | 103.21 | 100.28 | 102.82 | 442,695 | +2.66(+2.66%) |
Oct 21, 2020 | 102.86 | 103.84 | 99.24 | 100.16 | 414,510 | -2.31(-2.25%) |
Oct 20, 2020 | 104.76 | 105.50 | 101.89 | 102.47 | 514,493 | -1.42(-1.37%) |
Oct 19, 2020 | 102.39 | 105.49 | 102.00 | 103.89 | 457,550 | +1.56(+1.52%) |
Oct 16, 2020 | 100.24 | 105.00 | 100.24 | 102.33 | 470,400 | +2.00(+1.99%) |
Oct 15, 2020 | 96.80 | 100.64 | 96.37 | 100.33 | 367,698 | +1.02(+1.03%) |
Oct 14, 2020 | 100.96 | 101.98 | 99.10 | 99.31 | 202,501 | -0.91(-0.91%) |
Oct 13, 2020 | 100.64 | 101.91 | 99.85 | 100.22 | 387,301 | -0.66(-0.65%) |
Oct 12, 2020 | 100.49 | 101.35 | 99.40 | 100.88 | 449,700 | +0.97(+0.97%) |
Oct 09, 2020 | 99.75 | 99.95 | 98.17 | 99.91 | 254,400 | -0.05(-0.05%) |
Oct 08, 2020 | 99.50 | 100.30 | 98.40 | 99.96 | 277,861 | +0.64(+0.64%) |
Oct 07, 2020 | 97.66 | 100.52 | 97.13 | 99.32 | 538,561 | +2.77(+2.87%) |
Oct 06, 2020 | 95.31 | 99.03 | 94.99 | 96.55 | 393,549 | +1.31(+1.38%) |
Oct 05, 2020 | 92.94 | 95.69 | 92.73 | 95.24 | 345,964 | +3.16(+3.43%) |
Oct 02, 2020 | 91.54 | 94.02 | 91.54 | 92.08 | 354,800 | -1.85(-1.97%) |
Oct 01, 2020 | 93.02 | 94.69 | 91.79 | 93.93 | 438,461 | +1.23(+1.33%) |
Sep 30, 2020 | 91.55 | 93.57 | 91.39 | 92.70 | 411,963 | +1.13(+1.23%) |
Sep 29, 2020 | 89.00 | 92.61 | 88.63 | 91.57 | 542,132 | +2.69(+3.03%) |
Sep 28, 2020 | 88.30 | 89.54 | 87.39 | 88.88 | 411,207 | +0.88(+1.00%) |
Sep 25, 2020 | 87.33 | 88.82 | 86.14 | 88.00 | 543,300 | -0.24(-0.27%) |
Sep 24, 2020 | 89.19 | 89.35 | 86.58 | 88.24 | 656,897 | -1.40(-1.56%) |
Sep 23, 2020 | 87.74 | 91.82 | 87.32 | 89.64 | 1,018,155 | +2.37(+2.72%) |
Sep 22, 2020 | 82.33 | 87.75 | 82.20 | 87.27 | 1,441,356 | +10.06(+13.03%) |
Sep 21, 2020 | 78.34 | 79.68 | 76.65 | 77.21 | 483,379 | -2.24(-2.82%) |
Sep 18, 2020 | 78.87 | 79.89 | 77.42 | 79.45 | 826,200 | +1.11(+1.42%) |
Sep 17, 2020 | 74.83 | 80.03 | 74.13 | 78.34 | 652,523 | +2.36(+3.11%) |
Sep 16, 2020 | 73.42 | 76.93 | 72.90 | 75.98 | 402,867 | +2.98(+4.08%) |
Sep 15, 2020 | 73.13 | 74.08 | 71.41 | 73.00 | 359,392 | +0.87(+1.21%) |
Sep 14, 2020 | 67.52 | 72.20 | 67.52 | 72.13 | 470,921 | +5.68(+8.55%) |
Sep 11, 2020 | 68.85 | 69.07 | 66.20 | 66.45 | 353,300 | -2.05(-2.99%) |
Sep 10, 2020 | 71.41 | 72.52 | 68.30 | 68.50 | 446,674 | -2.72(-3.82%) |
Sep 09, 2020 | 71.21 | 72.36 | 70.55 | 71.22 | 305,316 | +1.03(+1.47%) |
Sep 08, 2020 | 71.30 | 72.45 | 69.70 | 70.19 | 372,055 | -2.85(-3.90%) |
Sep 04, 2020 | 75.45 | 75.45 | 70.41 | 73.04 | 583,400 | -1.86(-2.48%) |
Sep 03, 2020 | 76.73 | 76.73 | 73.62 | 74.90 | 520,639 | -2.16(-2.80%) |
Sep 02, 2020 | 77.94 | 77.94 | 76.27 | 77.06 | 386,026 | +0.07(+0.09%) |
Sep 01, 2020 | 77.06 | 77.81 | 76.63 | 76.99 | 518,201 | -0.44(-0.57%) |
Aug 31, 2020 | 73.83 | 77.81 | 73.83 | 77.43 | 358,847 | +3.44(+4.65%) |
Aug 28, 2020 | 74.04 | 74.82 | 73.11 | 73.99 | 343,600 | +0.08(+0.11%) |
Aug 27, 2020 | 74.09 | 74.76 | 73.51 | 73.91 | 248,263 | +0.23(+0.31%) |
Aug 26, 2020 | 75.10 | 75.89 | 73.20 | 73.68 | 399,907 | -1.69(-2.24%) |
Aug 25, 2020 | 75.04 | 75.74 | 72.05 | 75.37 | 237,614 | +0.43(+0.57%) |
Aug 24, 2020 | 74.50 | 76.16 | 74.00 | 74.94 | 412,336 | +0.57(+0.77%) |
Aug 21, 2020 | 74.30 | 74.92 | 72.31 | 74.37 | 271,900 | +0.07(+0.09%) |
Aug 20, 2020 | 74.10 | 74.97 | 73.41 | 74.30 | 347,330 | -0.21(-0.28%) |
Aug 19, 2020 | 74.76 | 76.03 | 74.00 | 74.51 | 281,456 | -0.49(-0.65%) |
Aug 18, 2020 | 75.77 | 76.33 | 74.89 | 75.00 | 208,342 | -0.58(-0.77%) |
Aug 17, 2020 | 73.95 | 75.86 | 73.71 | 75.58 | 225,790 | +1.62(+2.19%) |
Aug 14, 2020 | 74.64 | 75.42 | 73.72 | 73.96 | 226,800 | -1.30(-1.73%) |
Aug 13, 2020 | 74.22 | 75.76 | 73.52 | 75.26 | 302,572 | +1.08(+1.46%) |
Aug 12, 2020 | 74.01 | 75.67 | 73.94 | 74.18 | 327,696 | +0.14(+0.19%) |
Aug 11, 2020 | 75.64 | 76.68 | 74.00 | 74.04 | 317,436 | -1.28(-1.70%) |
Aug 10, 2020 | 75.05 | 76.18 | 74.23 | 75.32 | 215,543 | +0.87(+1.17%) |
Aug 07, 2020 | 74.28 | 76.16 | 74.00 | 74.45 | 205,600 | -0.18(-0.24%) |
Aug 06, 2020 | 75.69 | 76.06 | 73.35 | 74.63 | 328,208 | -1.09(-1.44%) |
Aug 05, 2020 | 74.12 | 75.75 | 73.85 | 75.72 | 477,818 | +2.16(+2.94%) |
Aug 04, 2020 | 74.79 | 75.04 | 73.17 | 73.56 | 504,248 | -1.60(-2.13%) |
Aug 03, 2020 | 73.54 | 75.92 | 72.72 | 75.16 | 380,177 | +1.98(+2.71%) |
Jul 31, 2020 | 74.00 | 75.52 | 72.65 | 73.18 | 420,300 | -0.71(-0.96%) |
Jul 30, 2020 | 72.30 | 74.90 | 71.83 | 73.89 | 565,928 | +0.14(+0.19%) |
Jul 29, 2020 | 74.87 | 75.41 | 73.39 | 73.75 | 340,551 | -0.41(-0.55%) |
Jul 28, 2020 | 75.49 | 76.39 | 74.14 | 74.16 | 322,591 | -1.60(-2.11%) |
Jul 27, 2020 | 74.92 | 77.11 | 74.45 | 75.76 | 500,348 | +1.09(+1.46%) |
Jul 24, 2020 | 75.37 | 75.97 | 73.53 | 74.67 | 377,100 | -1.34(-1.76%) |
Jul 23, 2020 | 77.69 | 79.23 | 75.15 | 76.01 | 382,617 | -2.44(-3.11%) |
Jul 22, 2020 | 77.02 | 79.02 | 76.87 | 78.45 | 301,601 | +1.01(+1.30%) |
Jul 21, 2020 | 79.17 | 79.19 | 76.79 | 77.44 | 465,559 | -0.99(-1.26%) |
Jul 20, 2020 | 78.36 | 79.27 | 76.57 | 78.43 | 576,008 | +0.76(+0.98%) |
Jul 17, 2020 | 77.50 | 78.88 | 76.47 | 77.67 | 939,400 | +0.14(+0.18%) |
Jul 16, 2020 | 79.31 | 80.00 | 76.71 | 77.53 | 948,677 | -2.57(-3.21%) |
Jul 15, 2020 | 81.52 | 82.33 | 79.55 | 80.10 | 1,004,708 | +0.13(+0.16%) |
Jul 14, 2020 | 80.00 | 81.00 | 74.58 | 79.97 | 2,474,283 | +3.32(+4.33%) |
Jul 13, 2020 | 79.50 | 80.06 | 76.47 | 76.65 | 435,923 | -2.32(-2.94%) |
Jul 10, 2020 | 78.70 | 79.84 | 78.05 | 78.97 | 219,300 | +0.59(+0.75%) |
Jul 09, 2020 | 78.44 | 79.33 | 76.68 | 78.38 | 265,406 | -0.28(-0.36%) |
Jul 08, 2020 | 77.14 | 78.81 | 76.83 | 78.66 | 458,054 | +1.47(+1.90%) |
Jul 07, 2020 | 78.61 | 79.86 | 77.19 | 77.19 | 437,556 | -2.13(-2.69%) |
Jul 06, 2020 | 80.02 | 81.07 | 78.82 | 79.32 | 376,737 | +0.17(+0.21%) |
Jul 02, 2020 | 80.11 | 80.92 | 78.51 | 79.15 | 269,900 | +0.13(+0.16%) |
Jul 01, 2020 | 77.84 | 80.64 | 77.25 | 79.02 | 598,683 | +1.02(+1.31%) |
Jun 30, 2020 | 76.51 | 78.66 | 75.80 | 78.00 | 469,678 | +1.45(+1.89%) |
Jun 29, 2020 | 76.21 | 78.25 | 74.83 | 76.55 | 329,826 | +0.96(+1.27%) |
Jun 26, 2020 | 78.55 | 78.55 | 75.10 | 75.59 | 713,900 | -3.58(-4.52%) |
Jun 25, 2020 | 76.08 | 79.19 | 75.22 | 79.17 | 406,955 | +2.93(+3.84%) |
Jun 24, 2020 | 78.01 | 78.94 | 75.46 | 76.24 | 292,546 | -2.70(-3.42%) |
Jun 23, 2020 | 79.56 | 80.25 | 78.22 | 78.94 | 553,944 | -0.33(-0.42%) |
Jun 22, 2020 | 78.80 | 80.98 | 77.36 | 79.27 | 419,031 | +0.47(+0.60%) |
Jun 19, 2020 | 76.57 | 79.15 | 76.18 | 78.80 | 1,070,300 | +2.48(+3.25%) |
Jun 18, 2020 | 74.06 | 76.81 | 73.52 | 76.32 | 260,422 | +1.64(+2.20%) |
Jun 17, 2020 | 74.84 | 76.33 | 74.30 | 74.68 | 331,177 | +0.26(+0.35%) |
Jun 16, 2020 | 74.83 | 76.17 | 72.56 | 74.42 | 282,981 | +1.39(+1.90%) |
Jun 15, 2020 | 68.63 | 73.08 | 68.36 | 73.03 | 409,288 | +3.14(+4.49%) |
Jun 12, 2020 | 71.15 | 71.42 | 67.19 | 69.89 | 370,800 | +0.82(+1.19%) |
Jun 11, 2020 | 72.65 | 73.10 | 68.95 | 69.07 | 524,149 | -5.10(-6.88%) |
Jun 10, 2020 | 73.85 | 75.86 | 72.73 | 74.17 | 383,972 | +0.72(+0.98%) |
Jun 09, 2020 | 73.54 | 75.25 | 73.30 | 73.45 | 421,446 | -0.85(-1.14%) |
Jun 08, 2020 | 72.72 | 74.52 | 71.19 | 74.30 | 374,577 | +3.13(+4.40%) |
Jun 05, 2020 | 70.00 | 72.65 | 68.08 | 71.17 | 450,800 | +1.66(+2.39%) |
Jun 04, 2020 | 74.10 | 74.89 | 68.67 | 69.51 | 688,971 | -5.02(-6.74%) |
Jun 03, 2020 | 71.08 | 74.92 | 70.58 | 74.53 | 995,754 | +3.81(+5.39%) |
Jun 02, 2020 | 66.03 | 70.80 | 64.91 | 70.72 | 628,342 | +4.48(+6.77%) |
Jun 01, 2020 | 65.32 | 67.25 | 64.09 | 66.23 | 521,884 | +1.09(+1.68%) |
May 29, 2020 | 66.84 | 67.28 | 62.48 | 65.14 | 828,500 | -1.85(-2.76%) |
May 28, 2020 | 64.89 | 68.00 | 64.75 | 66.99 | 632,354 | +2.68(+4.17%) |
May 27, 2020 | 65.48 | 65.48 | 61.50 | 64.31 | 694,567 | -1.01(-1.55%) |
May 26, 2020 | 67.11 | 68.39 | 65.22 | 65.32 | 473,162 | +0.14(+0.21%) |
May 22, 2020 | 64.20 | 65.26 | 62.45 | 65.18 | 529,600 | +0.58(+0.90%) |
May 21, 2020 | 63.69 | 65.34 | 62.96 | 64.60 | 350,816 | +1.11(+1.75%) |
May 20, 2020 | 61.86 | 63.59 | 60.81 | 63.49 | 519,442 | +1.92(+3.12%) |
May 19, 2020 | 62.79 | 63.37 | 61.52 | 61.57 | 316,045 | -1.74(-2.75%) |
May 18, 2020 | 64.15 | 65.84 | 63.13 | 63.31 | 668,049 | -0.27(-0.42%) |
May 15, 2020 | 63.64 | 65.29 | 62.26 | 63.58 | 695,400 | -0.70(-1.09%) |
May 14, 2020 | 62.69 | 64.60 | 62.09 | 64.28 | 556,295 | +0.50(+0.78%) |
May 13, 2020 | 63.46 | 64.04 | 61.91 | 63.78 | 682,253 | +0.45(+0.72%) |
May 12, 2020 | 65.79 | 66.33 | 63.24 | 63.33 | 885,218 | -1.75(-2.70%) |
May 11, 2020 | 60.25 | 66.09 | 60.00 | 65.08 | 1,014,679 | +5.71(+9.62%) |
May 08, 2020 | 61.22 | 62.25 | 59.04 | 59.37 | 550,500 | -0.81(-1.35%) |
May 07, 2020 | 60.04 | 61.06 | 58.32 | 60.18 | 406,858 | +1.21(+2.05%) |
May 06, 2020 | 58.29 | 60.19 | 57.48 | 58.97 | 523,473 | -0.77(-1.29%) |
May 05, 2020 | 59.75 | 61.00 | 58.61 | 59.74 | 610,300 | +1.61(+2.77%) |
May 04, 2020 | 56.98 | 58.19 | 56.00 | 58.13 | 645,779 | +0.98(+1.71%) |