Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 77.60 | 77.60 | 75.29 | 75.86 | 690,219 | -2.14(-2.74%) |
Jun 29, 2021 | 79.59 | 79.59 | 77.97 | 78.00 | 321,500 | -1.49(-1.87%) |
Jun 28, 2021 | 79.08 | 80.17 | 79.00 | 79.49 | 766,786 | +0.53(+0.67%) |
Jun 25, 2021 | 77.40 | 79.26 | 76.80 | 78.96 | 1,215,333 | +1.53(+1.98%) |
Jun 24, 2021 | 77.00 | 77.46 | 76.27 | 77.43 | 307,019 | +1.10(+1.44%) |
Jun 23, 2021 | 76.52 | 77.17 | 76.31 | 76.33 | 425,918 | -0.81(-1.05%) |
Jun 22, 2021 | 77.71 | 77.87 | 76.92 | 77.14 | 304,948 | -0.76(-0.98%) |
Jun 21, 2021 | 77.45 | 78.62 | 76.84 | 77.90 | 260,838 | +0.62(+0.80%) |
Jun 18, 2021 | 78.61 | 78.77 | 77.00 | 77.28 | 460,817 | -1.64(-2.08%) |
Jun 17, 2021 | 79.13 | 80.12 | 78.45 | 78.92 | 349,407 | -0.35(-0.44%) |
Jun 16, 2021 | 78.04 | 79.45 | 78.04 | 79.27 | 628,406 | +1.27(+1.63%) |
Jun 15, 2021 | 78.44 | 78.98 | 77.82 | 78.00 | 349,026 | -0.57(-0.73%) |
Jun 14, 2021 | 78.97 | 79.61 | 78.46 | 78.57 | 372,132 | -0.67(-0.85%) |
Jun 11, 2021 | 78.52 | 79.98 | 78.45 | 79.24 | 513,150 | -0.01(-0.01%) |
Jun 10, 2021 | 78.82 | 79.60 | 77.30 | 79.25 | 934,124 | +1.05(+1.34%) |
Jun 09, 2021 | 78.60 | 79.75 | 77.09 | 78.20 | 1,360,473 | -0.20(-0.26%) |
Jun 08, 2021 | 79.80 | 80.71 | 78.21 | 78.40 | 9,954,654 | -0.96(-1.21%) |
Jun 07, 2021 | 79.39 | 80.42 | 78.06 | 79.36 | 1,479,200 | -0.04(-0.05%) |
Jun 04, 2021 | 78.09 | 80.13 | 77.39 | 79.40 | 3,408,456 | +7.84(+10.96%) |
Jun 03, 2021 | 71.69 | 71.74 | 70.54 | 71.56 | 186,474 | -0.48(-0.67%) |
Jun 02, 2021 | 72.19 | 72.59 | 71.52 | 72.04 | 294,679 | -0.02(-0.03%) |
Jun 01, 2021 | 72.10 | 72.42 | 71.66 | 72.06 | 360,137 | +0.09(+0.13%) |
May 28, 2021 | 72.01 | 72.67 | 71.20 | 71.97 | 378,561 | +0.62(+0.87%) |
May 27, 2021 | 70.53 | 71.85 | 70.14 | 71.35 | 381,310 | +1.00(+1.42%) |
May 26, 2021 | 71.29 | 72.21 | 70.34 | 70.35 | 494,417 | -0.66(-0.93%) |
May 25, 2021 | 71.78 | 72.31 | 70.95 | 71.01 | 331,958 | -0.55(-0.77%) |
May 24, 2021 | 69.31 | 71.57 | 69.06 | 71.56 | 394,011 | +3.09(+4.51%) |
May 21, 2021 | 69.43 | 69.80 | 68.45 | 68.47 | 295,712 | -0.70(-1.01%) |
May 20, 2021 | 67.84 | 69.45 | 67.70 | 69.17 | 575,805 | +1.50(+2.22%) |
May 19, 2021 | 65.10 | 67.84 | 64.75 | 67.67 | 400,139 | +1.51(+2.28%) |
May 18, 2021 | 67.02 | 67.59 | 66.12 | 66.16 | 366,628 | -0.16(-0.24%) |
May 17, 2021 | 67.12 | 67.84 | 65.42 | 66.32 | 301,468 | -1.46(-2.15%) |
May 14, 2021 | 66.03 | 68.31 | 65.37 | 67.78 | 283,960 | +2.39(+3.65%) |
May 13, 2021 | 65.32 | 66.30 | 64.70 | 65.39 | 330,343 | +0.21(+0.32%) |
May 12, 2021 | 66.82 | 67.27 | 64.82 | 65.18 | 546,230 | -2.28(-3.38%) |
May 11, 2021 | 66.41 | 67.97 | 66.01 | 67.46 | 336,638 | +0.10(+0.15%) |
May 10, 2021 | 68.11 | 69.09 | 67.31 | 67.36 | 375,786 | -1.23(-1.79%) |
May 07, 2021 | 70.71 | 72.86 | 68.49 | 68.59 | 730,936 | -2.12(-3.00%) |
May 06, 2021 | 70.68 | 71.32 | 69.98 | 70.71 | 667,463 | +0.04(+0.06%) |
May 05, 2021 | 71.82 | 71.95 | 70.59 | 70.67 | 237,893 | -0.76(-1.06%) |
May 04, 2021 | 71.82 | 72.08 | 70.94 | 71.43 | 360,277 | -0.98(-1.35%) |
May 03, 2021 | 74.29 | 74.47 | 72.41 | 72.41 | 298,336 | -1.42(-1.92%) |
Apr 30, 2021 | 73.47 | 74.05 | 73.10 | 73.83 | 244,900 | -0.40(-0.54%) |
Apr 29, 2021 | 74.74 | 74.74 | 73.30 | 74.23 | 192,078 | -0.24(-0.32%) |
Apr 28, 2021 | 74.10 | 74.70 | 73.69 | 74.47 | 163,707 | +0.38(+0.51%) |
Apr 27, 2021 | 73.78 | 75.13 | 73.72 | 74.09 | 311,697 | +0.41(+0.56%) |
Apr 26, 2021 | 73.16 | 74.56 | 73.16 | 73.68 | 440,589 | +0.87(+1.19%) |
Apr 23, 2021 | 72.37 | 74.02 | 71.81 | 72.81 | 308,000 | +1.18(+1.65%) |
Apr 22, 2021 | 72.30 | 73.23 | 71.60 | 71.63 | 358,352 | -0.92(-1.27%) |
Apr 21, 2021 | 71.62 | 72.91 | 71.51 | 72.55 | 262,084 | +0.45(+0.62%) |
Apr 20, 2021 | 73.28 | 74.09 | 71.80 | 72.10 | 235,751 | -1.46(-1.98%) |
Apr 19, 2021 | 74.96 | 75.33 | 73.16 | 73.56 | 457,366 | -1.65(-2.19%) |
Apr 16, 2021 | 75.35 | 76.30 | 74.82 | 75.21 | 340,700 | +0.50(+0.67%) |
Apr 15, 2021 | 74.34 | 75.55 | 73.58 | 74.71 | 518,338 | +1.44(+1.97%) |
Apr 14, 2021 | 74.62 | 75.19 | 73.11 | 73.27 | 390,662 | -1.00(-1.35%) |
Apr 13, 2021 | 73.97 | 74.63 | 73.38 | 74.27 | 219,790 | -0.03(-0.04%) |
Apr 12, 2021 | 74.53 | 74.98 | 73.84 | 74.30 | 213,013 | -0.40(-0.54%) |
Apr 09, 2021 | 74.27 | 74.81 | 73.82 | 74.70 | 257,100 | +0.39(+0.52%) |
Apr 08, 2021 | 74.90 | 75.14 | 73.99 | 74.31 | 319,830 | +0.28(+0.38%) |
Apr 07, 2021 | 73.72 | 74.61 | 73.69 | 74.03 | 237,483 | +0.12(+0.16%) |
Apr 06, 2021 | 74.35 | 74.93 | 73.87 | 73.91 | 213,881 | -0.47(-0.63%) |
Apr 05, 2021 | 75.27 | 75.50 | 74.07 | 74.38 | 380,566 | +0.06(+0.08%) |
Apr 01, 2021 | 72.85 | 74.63 | 71.72 | 74.32 | 452,600 | +2.09(+2.89%) |
Mar 31, 2021 | 72.58 | 74.20 | 72.23 | 72.23 | 576,923 | -0.20(-0.28%) |
Mar 30, 2021 | 73.21 | 73.52 | 72.17 | 72.43 | 396,149 | -1.25(-1.70%) |
Mar 29, 2021 | 73.66 | 74.32 | 71.78 | 73.68 | 418,089 | -0.72(-0.97%) |
Mar 26, 2021 | 73.89 | 74.89 | 73.20 | 74.40 | 403,800 | +0.99(+1.35%) |
Mar 25, 2021 | 71.37 | 73.87 | 70.02 | 73.41 | 810,044 | +1.46(+2.03%) |
Mar 24, 2021 | 71.70 | 72.43 | 70.89 | 71.95 | 488,753 | +0.80(+1.12%) |
Mar 23, 2021 | 70.52 | 72.19 | 70.52 | 71.15 | 498,389 | +0.04(+0.06%) |
Mar 22, 2021 | 70.82 | 71.96 | 70.53 | 71.11 | 295,124 | +0.25(+0.35%) |
Mar 19, 2021 | 70.89 | 71.84 | 69.99 | 70.86 | 950,200 | -0.10(-0.14%) |
Mar 18, 2021 | 71.59 | 72.61 | 70.60 | 70.96 | 510,934 | -1.43(-1.98%) |
Mar 17, 2021 | 69.75 | 72.94 | 68.28 | 72.39 | 599,037 | +2.38(+3.40%) |
Mar 16, 2021 | 71.35 | 71.48 | 69.67 | 70.01 | 650,373 | -1.00(-1.41%) |
Mar 15, 2021 | 70.90 | 71.98 | 70.56 | 71.01 | 801,423 | -0.28(-0.39%) |
Mar 12, 2021 | 70.34 | 71.45 | 69.54 | 71.29 | 859,100 | +1.00(+1.42%) |
Mar 11, 2021 | 70.37 | 71.70 | 69.83 | 70.29 | 765,477 | +0.99(+1.43%) |
Mar 10, 2021 | 70.82 | 71.20 | 69.11 | 69.30 | 1,064,341 | -0.95(-1.35%) |
Mar 09, 2021 | 69.39 | 71.71 | 68.90 | 70.25 | 786,560 | +2.30(+3.38%) |
Mar 08, 2021 | 71.48 | 71.96 | 67.81 | 67.95 | 867,876 | -3.31(-4.64%) |
Mar 05, 2021 | 70.61 | 71.28 | 69.32 | 71.26 | 904,200 | +1.71(+2.46%) |
Mar 04, 2021 | 70.10 | 71.27 | 68.19 | 69.55 | 898,504 | -0.44(-0.63%) |
Mar 03, 2021 | 67.96 | 70.15 | 67.65 | 69.99 | 760,869 | +1.73(+2.53%) |
Mar 02, 2021 | 67.65 | 68.87 | 66.91 | 68.26 | 1,016,850 | +0.44(+0.65%) |
Mar 01, 2021 | 64.89 | 68.54 | 64.31 | 67.82 | 1,836,261 | +3.80(+5.94%) |
Feb 26, 2021 | 66.47 | 70.47 | 61.00 | 64.02 | 5,255,300 | -15.98(-19.98%) |
Feb 25, 2021 | 83.51 | 84.78 | 80.00 | 80.00 | 570,674 | -3.91(-4.66%) |
Feb 24, 2021 | 81.33 | 84.17 | 80.60 | 83.91 | 431,251 | +2.67(+3.29%) |
Feb 23, 2021 | 78.89 | 81.44 | 78.21 | 81.24 | 450,431 | +2.05(+2.59%) |
Feb 22, 2021 | 79.29 | 79.84 | 78.88 | 79.19 | 307,177 | -0.90(-1.12%) |
Feb 19, 2021 | 80.96 | 81.39 | 80.05 | 80.09 | 356,000 | -0.16(-0.20%) |
Feb 18, 2021 | 78.32 | 80.74 | 77.76 | 80.25 | 467,068 | +1.62(+2.06%) |
Feb 17, 2021 | 78.66 | 79.23 | 77.78 | 78.63 | 318,359 | -0.99(-1.24%) |
Feb 16, 2021 | 80.95 | 81.30 | 79.60 | 79.62 | 390,808 | -1.27(-1.57%) |
Feb 12, 2021 | 80.80 | 81.84 | 80.61 | 80.89 | 170,600 | -0.42(-0.52%) |
Feb 11, 2021 | 81.44 | 81.96 | 80.43 | 81.31 | 216,805 | +0.38(+0.47%) |
Feb 10, 2021 | 81.02 | 82.19 | 80.39 | 80.93 | 273,399 | -0.13(-0.16%) |
Feb 09, 2021 | 81.34 | 82.55 | 81.01 | 81.06 | 554,758 | -0.29(-0.36%) |
Feb 08, 2021 | 86.23 | 86.36 | 81.03 | 81.35 | 713,379 | -4.44(-5.18%) |
Feb 05, 2021 | 85.49 | 86.19 | 84.47 | 85.79 | 347,200 | +1.19(+1.41%) |
Feb 04, 2021 | 81.91 | 84.90 | 81.57 | 84.60 | 266,256 | +2.65(+3.23%) |
Feb 03, 2021 | 83.09 | 83.56 | 81.81 | 81.95 | 304,588 | -1.04(-1.25%) |
Feb 02, 2021 | 80.49 | 83.30 | 79.78 | 82.99 | 427,622 | +3.38(+4.25%) |
Feb 01, 2021 | 77.11 | 80.44 | 77.11 | 79.61 | 318,068 | +2.88(+3.75%) |
Jan 29, 2021 | 79.67 | 80.50 | 76.14 | 76.73 | 461,900 | -3.26(-4.08%) |
Jan 28, 2021 | 80.30 | 81.60 | 79.91 | 79.99 | 365,868 | +0.10(+0.13%) |
Jan 27, 2021 | 81.44 | 82.34 | 79.32 | 79.89 | 510,785 | -3.25(-3.91%) |
Jan 26, 2021 | 83.63 | 84.22 | 82.79 | 83.14 | 283,517 | +0.46(+0.56%) |
Jan 25, 2021 | 82.88 | 83.13 | 81.19 | 82.68 | 305,977 | -0.51(-0.61%) |
Jan 22, 2021 | 86.09 | 86.61 | 82.44 | 83.19 | 399,800 | -3.22(-3.73%) |
Jan 21, 2021 | 87.32 | 87.76 | 85.22 | 86.41 | 326,875 | -0.54(-0.62%) |
Jan 20, 2021 | 87.00 | 88.45 | 86.92 | 86.95 | 263,190 | +0.00(+0.00%) |
Jan 19, 2021 | 85.75 | 87.00 | 84.95 | 86.95 | 320,997 | +1.75(+2.05%) |
Jan 15, 2021 | 83.87 | 85.49 | 83.87 | 85.20 | 543,700 | +0.51(+0.60%) |
Jan 14, 2021 | 84.64 | 85.56 | 83.76 | 84.69 | 211,021 | +0.25(+0.30%) |
Jan 13, 2021 | 86.21 | 86.88 | 84.40 | 84.44 | 176,617 | -1.79(-2.08%) |
Jan 12, 2021 | 84.99 | 86.75 | 84.47 | 86.23 | 521,883 | +1.55(+1.83%) |
Jan 11, 2021 | 85.07 | 85.83 | 82.96 | 84.68 | 223,561 | -0.94(-1.10%) |
Jan 08, 2021 | 84.61 | 86.29 | 84.23 | 85.62 | 1,463,100 | +1.43(+1.70%) |
Jan 07, 2021 | 82.73 | 84.33 | 82.73 | 84.19 | 304,353 | +1.56(+1.89%) |
Jan 06, 2021 | 80.87 | 83.89 | 80.37 | 82.63 | 482,755 | +1.93(+2.39%) |
Jan 05, 2021 | 80.00 | 81.65 | 79.02 | 80.70 | 726,281 | +0.82(+1.03%) |
Jan 04, 2021 | 82.79 | 82.96 | 79.70 | 79.88 | 384,416 | -2.41(-2.93%) |
Dec 31, 2020 | 82.29 | 82.29 | 82.29 | 267,897 | +0.36(+0.44%) | |
Dec 30, 2020 | 82.06 | 83.00 | 81.70 | 81.93 | 267,897 | +0.44(+0.54%) |
Dec 29, 2020 | 83.16 | 83.79 | 80.91 | 81.49 | 202,638 | -1.18(-1.43%) |
Dec 28, 2020 | 85.00 | 85.00 | 82.63 | 82.67 | 162,660 | -1.18(-1.41%) |
Dec 24, 2020 | 82.60 | 84.48 | 82.21 | 83.85 | 168,200 | +1.48(+1.80%) |
Dec 23, 2020 | 83.57 | 83.88 | 82.11 | 82.37 | 439,406 | -0.57(-0.69%) |
Dec 22, 2020 | 83.49 | 84.46 | 82.58 | 82.94 | 213,187 | -0.38(-0.46%) |
Dec 21, 2020 | 81.60 | 83.42 | 80.60 | 83.32 | 286,382 | -0.04(-0.05%) |
Dec 18, 2020 | 84.64 | 85.59 | 83.14 | 83.36 | 552,400 | -0.96(-1.14%) |
Dec 17, 2020 | 83.16 | 84.44 | 82.76 | 84.32 | 331,825 | +1.76(+2.13%) |
Dec 16, 2020 | 83.30 | 83.71 | 81.76 | 82.56 | 417,474 | -0.28(-0.34%) |
Dec 15, 2020 | 82.61 | 83.54 | 81.53 | 82.84 | 402,763 | +0.56(+0.68%) |
Dec 14, 2020 | 81.73 | 82.93 | 81.38 | 82.28 | 323,765 | +0.88(+1.08%) |
Dec 11, 2020 | 80.16 | 81.43 | 78.70 | 81.40 | 238,500 | +0.64(+0.79%) |
Dec 10, 2020 | 79.20 | 81.17 | 79.20 | 80.76 | 253,303 | +0.93(+1.16%) |
Dec 09, 2020 | 81.16 | 81.65 | 79.16 | 79.83 | 250,928 | -1.28(-1.58%) |
Dec 08, 2020 | 81.19 | 82.04 | 80.79 | 81.11 | 216,939 | -0.20(-0.25%) |
Dec 07, 2020 | 80.88 | 81.47 | 79.72 | 81.31 | 289,144 | +0.16(+0.20%) |
Dec 04, 2020 | 81.80 | 82.34 | 80.80 | 81.15 | 549,000 | -0.23(-0.28%) |
Dec 03, 2020 | 81.25 | 81.61 | 80.00 | 81.38 | 200,856 | +0.54(+0.67%) |
Dec 02, 2020 | 80.85 | 81.29 | 79.84 | 80.84 | 225,285 | -0.35(-0.43%) |
Dec 01, 2020 | 80.89 | 82.06 | 80.34 | 81.19 | 239,819 | +0.93(+1.16%) |
Nov 30, 2020 | 79.28 | 80.50 | 78.98 | 80.26 | 281,536 | +0.41(+0.51%) |
Nov 27, 2020 | 79.36 | 79.95 | 78.74 | 79.85 | 134,600 | +0.45(+0.57%) |
Nov 25, 2020 | 79.23 | 80.01 | 78.24 | 79.40 | 395,500 | +0.18(+0.23%) |
Nov 24, 2020 | 77.51 | 79.58 | 76.85 | 79.22 | 354,254 | +2.78(+3.64%) |
Nov 23, 2020 | 77.05 | 77.41 | 75.83 | 76.44 | 287,769 | -0.45(-0.59%) |
Nov 20, 2020 | 75.58 | 77.56 | 75.30 | 76.89 | 308,900 | +0.56(+0.73%) |
Nov 19, 2020 | 74.85 | 76.64 | 74.20 | 76.33 | 442,213 | +1.02(+1.35%) |
Nov 18, 2020 | 75.10 | 76.59 | 74.13 | 75.31 | 543,541 | +0.37(+0.49%) |
Nov 17, 2020 | 76.67 | 77.51 | 74.90 | 74.94 | 408,250 | -1.94(-2.52%) |
Nov 16, 2020 | 78.07 | 78.76 | 76.49 | 76.88 | 326,981 | +0.18(+0.23%) |
Nov 13, 2020 | 78.26 | 78.29 | 76.57 | 76.70 | 412,100 | -0.87(-1.12%) |
Nov 12, 2020 | 77.19 | 79.10 | 76.42 | 77.57 | 297,559 | -0.16(-0.21%) |
Nov 11, 2020 | 79.00 | 79.00 | 77.06 | 77.73 | 318,867 | -0.82(-1.04%) |
Nov 10, 2020 | 78.50 | 79.83 | 76.56 | 78.55 | 514,316 | +0.41(+0.52%) |
Nov 09, 2020 | 81.80 | 83.20 | 77.98 | 78.14 | 612,793 | +0.64(+0.83%) |
Nov 06, 2020 | 82.50 | 82.50 | 76.70 | 77.50 | 982,100 | -6.21(-7.42%) |
Nov 05, 2020 | 83.13 | 85.19 | 82.86 | 83.71 | 236,064 | +1.66(+2.02%) |
Nov 04, 2020 | 81.81 | 83.12 | 80.70 | 82.05 | 275,177 | +1.32(+1.64%) |
Nov 03, 2020 | 79.72 | 81.24 | 79.03 | 80.73 | 271,115 | +2.45(+3.13%) |
Nov 02, 2020 | 77.55 | 78.83 | 76.12 | 78.28 | 188,036 | +1.54(+2.01%) |
Oct 30, 2020 | 77.01 | 78.15 | 75.94 | 76.74 | 261,500 | -0.63(-0.81%) |
Oct 29, 2020 | 76.24 | 78.01 | 75.70 | 77.37 | 279,339 | +0.76(+0.99%) |
Oct 28, 2020 | 78.22 | 78.99 | 76.00 | 76.61 | 347,266 | -3.29(-4.12%) |
Oct 27, 2020 | 81.72 | 82.18 | 79.72 | 79.90 | 278,411 | -1.65(-2.02%) |
Oct 26, 2020 | 82.99 | 83.21 | 80.80 | 81.55 | 226,491 | -2.57(-3.06%) |
Oct 23, 2020 | 84.40 | 85.11 | 83.89 | 84.12 | 287,300 | +0.00(+0.00%) |
Oct 22, 2020 | 81.77 | 84.13 | 81.54 | 84.12 | 317,362 | +2.62(+3.21%) |
Oct 21, 2020 | 82.64 | 83.83 | 80.72 | 81.50 | 233,307 | -1.52(-1.83%) |
Oct 20, 2020 | 83.37 | 84.10 | 82.51 | 83.02 | 288,951 | +0.08(+0.10%) |
Oct 19, 2020 | 83.57 | 84.75 | 82.88 | 82.94 | 577,767 | +0.07(+0.08%) |
Oct 16, 2020 | 83.47 | 83.85 | 82.47 | 82.87 | 260,800 | -0.48(-0.58%) |
Oct 15, 2020 | 82.35 | 84.06 | 81.86 | 83.35 | 166,369 | -0.28(-0.33%) |
Oct 14, 2020 | 83.96 | 84.69 | 83.31 | 83.63 | 174,471 | -0.26(-0.31%) |
Oct 13, 2020 | 83.95 | 84.84 | 83.39 | 83.89 | 233,255 | -0.22(-0.26%) |
Oct 12, 2020 | 84.56 | 84.56 | 83.42 | 84.11 | 242,194 | +0.08(+0.10%) |
Oct 09, 2020 | 84.36 | 85.38 | 82.99 | 84.03 | 288,400 | +0.17(+0.20%) |
Oct 08, 2020 | 81.13 | 84.49 | 80.98 | 83.86 | 476,441 | +3.30(+4.10%) |
Oct 07, 2020 | 79.13 | 80.75 | 79.13 | 80.56 | 210,610 | +2.20(+2.81%) |
Oct 06, 2020 | 79.74 | 80.52 | 78.27 | 78.36 | 204,979 | -0.51(-0.65%) |
Oct 05, 2020 | 77.58 | 78.95 | 77.58 | 78.87 | 165,484 | +1.75(+2.27%) |
Oct 02, 2020 | 76.21 | 77.94 | 76.21 | 77.12 | 196,000 | -0.47(-0.61%) |
Oct 01, 2020 | 77.98 | 78.78 | 77.33 | 77.59 | 362,571 | +0.43(+0.56%) |
Sep 30, 2020 | 77.38 | 78.33 | 76.34 | 77.16 | 183,145 | -0.09(-0.12%) |
Sep 29, 2020 | 78.85 | 79.01 | 76.96 | 77.25 | 307,828 | -1.45(-1.84%) |
Sep 28, 2020 | 77.17 | 78.98 | 77.17 | 78.70 | 228,625 | +1.97(+2.57%) |
Sep 25, 2020 | 74.55 | 77.37 | 74.51 | 76.73 | 233,700 | +1.67(+2.22%) |
Sep 24, 2020 | 75.23 | 75.85 | 74.04 | 75.06 | 329,049 | -0.26(-0.35%) |
Sep 23, 2020 | 77.11 | 77.64 | 75.21 | 75.32 | 234,469 | -2.07(-2.67%) |
Sep 22, 2020 | 76.02 | 77.45 | 74.80 | 77.39 | 413,544 | +1.62(+2.14%) |
Sep 21, 2020 | 75.58 | 76.44 | 74.66 | 75.77 | 387,125 | -1.08(-1.41%) |
Sep 18, 2020 | 78.37 | 78.37 | 75.89 | 76.85 | 746,200 | -0.88(-1.13%) |
Sep 17, 2020 | 77.10 | 78.18 | 76.51 | 77.73 | 478,169 | -0.88(-1.12%) |
Sep 16, 2020 | 79.03 | 79.87 | 78.34 | 78.61 | 403,009 | +0.05(+0.06%) |
Sep 15, 2020 | 78.62 | 78.97 | 78.01 | 78.56 | 296,531 | +0.65(+0.83%) |
Sep 14, 2020 | 76.60 | 78.18 | 76.21 | 77.91 | 304,667 | +2.27(+3.00%) |
Sep 11, 2020 | 77.45 | 77.70 | 74.88 | 75.64 | 391,000 | -1.57(-2.03%) |
Sep 10, 2020 | 78.74 | 79.52 | 77.11 | 77.21 | 205,179 | -1.48(-1.88%) |
Sep 09, 2020 | 78.28 | 79.88 | 77.60 | 78.69 | 505,182 | +1.16(+1.50%) |
Sep 08, 2020 | 78.00 | 79.30 | 77.16 | 77.53 | 451,821 | -2.19(-2.75%) |
Sep 04, 2020 | 81.67 | 82.51 | 78.55 | 79.72 | 270,900 | -1.54(-1.90%) |
Sep 03, 2020 | 83.54 | 84.26 | 79.84 | 81.26 | 264,239 | -3.62(-4.26%) |
Sep 02, 2020 | 84.99 | 86.07 | 83.58 | 84.88 | 255,456 | +0.45(+0.53%) |
Sep 01, 2020 | 82.48 | 84.77 | 82.46 | 84.43 | 286,395 | +1.44(+1.74%) |
Aug 31, 2020 | 82.15 | 83.67 | 82.02 | 82.99 | 418,591 | +0.60(+0.73%) |
Aug 28, 2020 | 83.37 | 83.63 | 81.40 | 82.39 | 291,900 | -0.79(-0.95%) |
Aug 27, 2020 | 83.82 | 84.14 | 82.43 | 83.18 | 499,668 | -0.14(-0.17%) |
Aug 26, 2020 | 83.95 | 84.51 | 82.96 | 83.32 | 171,312 | -0.20(-0.24%) |
Aug 25, 2020 | 83.90 | 84.26 | 83.05 | 83.52 | 217,584 | +0.19(+0.23%) |
Aug 24, 2020 | 84.02 | 84.02 | 82.01 | 83.33 | 377,458 | +0.74(+0.90%) |
Aug 21, 2020 | 81.40 | 83.91 | 81.01 | 82.59 | 372,000 | +0.81(+0.99%) |
Aug 20, 2020 | 81.49 | 83.44 | 81.28 | 81.78 | 592,160 | -0.67(-0.81%) |
Aug 19, 2020 | 80.68 | 83.25 | 80.36 | 82.45 | 670,242 | +2.21(+2.75%) |
Aug 18, 2020 | 79.54 | 81.72 | 78.39 | 80.24 | 2,268,382 | +1.17(+1.48%) |
Aug 17, 2020 | 84.47 | 84.75 | 77.19 | 79.07 | 2,417,027 | -6.03(-7.09%) |
Aug 14, 2020 | 84.45 | 86.14 | 84.14 | 85.10 | 245,600 | +0.38(+0.45%) |
Aug 13, 2020 | 85.00 | 85.83 | 84.41 | 84.72 | 498,543 | -0.56(-0.66%) |
Aug 12, 2020 | 85.12 | 87.93 | 84.96 | 85.28 | 292,943 | +0.81(+0.96%) |
Aug 11, 2020 | 85.05 | 86.75 | 84.24 | 84.47 | 366,665 | -2.06(-2.38%) |
Aug 10, 2020 | 89.92 | 89.95 | 86.18 | 86.53 | 371,300 | -2.51(-2.82%) |
Aug 07, 2020 | 88.24 | 92.51 | 87.02 | 89.04 | 514,400 | +2.44(+2.82%) |
Aug 06, 2020 | 84.83 | 87.34 | 84.40 | 86.60 | 288,185 | +2.16(+2.56%) |
Aug 05, 2020 | 83.66 | 84.74 | 82.85 | 84.44 | 166,019 | +1.86(+2.25%) |
Aug 04, 2020 | 81.35 | 83.01 | 80.91 | 82.58 | 197,359 | +0.74(+0.90%) |
Aug 03, 2020 | 81.88 | 81.96 | 80.55 | 81.84 | 185,938 | +0.64(+0.79%) |
Jul 31, 2020 | 80.28 | 81.33 | 78.39 | 81.20 | 253,600 | +0.74(+0.92%) |
Jul 30, 2020 | 79.76 | 80.93 | 79.36 | 80.46 | 151,840 | -0.80(-0.98%) |
Jul 29, 2020 | 79.27 | 81.58 | 79.27 | 81.26 | 135,202 | +2.30(+2.91%) |
Jul 28, 2020 | 80.06 | 80.50 | 78.83 | 78.96 | 206,475 | -1.60(-1.99%) |
Jul 27, 2020 | 78.55 | 80.75 | 78.53 | 80.56 | 327,871 | +2.00(+2.55%) |
Jul 24, 2020 | 79.73 | 79.86 | 78.37 | 78.56 | 194,500 | -1.73(-2.15%) |
Jul 23, 2020 | 80.50 | 82.51 | 80.02 | 80.29 | 192,341 | -0.61(-0.75%) |
Jul 22, 2020 | 80.57 | 81.68 | 80.30 | 80.90 | 182,631 | -0.10(-0.12%) |
Jul 21, 2020 | 80.67 | 81.97 | 80.00 | 81.00 | 301,132 | +0.91(+1.14%) |
Jul 20, 2020 | 78.14 | 80.41 | 78.14 | 80.09 | 479,039 | +1.57(+2.00%) |
Jul 17, 2020 | 77.82 | 78.82 | 77.45 | 78.52 | 302,300 | +1.20(+1.55%) |
Jul 16, 2020 | 76.37 | 77.88 | 76.12 | 77.32 | 269,711 | +0.72(+0.94%) |
Jul 15, 2020 | 76.81 | 77.47 | 75.73 | 76.60 | 346,948 | +1.39(+1.85%) |
Jul 14, 2020 | 74.23 | 75.40 | 72.02 | 75.21 | 258,143 | +1.10(+1.48%) |
Jul 13, 2020 | 76.76 | 76.93 | 73.90 | 74.11 | 522,825 | -2.47(-3.23%) |
Jul 10, 2020 | 76.49 | 76.97 | 75.50 | 76.58 | 224,700 | +0.58(+0.76%) |
Jul 09, 2020 | 76.01 | 77.22 | 74.46 | 76.00 | 493,002 | -0.23(-0.30%) |
Jul 08, 2020 | 75.38 | 76.28 | 74.19 | 76.23 | 255,977 | +1.40(+1.87%) |
Jul 07, 2020 | 75.09 | 77.67 | 74.65 | 74.83 | 280,026 | +0.12(+0.16%) |
Jul 06, 2020 | 75.84 | 75.84 | 73.93 | 74.71 | 177,732 | -0.12(-0.16%) |
Jul 02, 2020 | 75.77 | 76.33 | 74.54 | 74.83 | 229,300 | +0.08(+0.11%) |