Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 87.97 | 88.22 | 87.51 | 87.75 | 455,453 | -1.43(-1.61%) |
Apr 29, 2021 | 89.74 | 89.74 | 88.45 | 89.18 | 801,569 | -0.07(-0.07%) |
Apr 28, 2021 | 89.08 | 89.62 | 88.80 | 89.24 | 918,829 | +0.40(+0.45%) |
Apr 27, 2021 | 88.78 | 88.99 | 88.67 | 88.84 | 550,717 | +0.07(+0.07%) |
Apr 26, 2021 | 88.40 | 88.80 | 88.34 | 88.78 | 2,609,004 | +0.11(+0.13%) |
Apr 23, 2021 | 88.25 | 88.73 | 88.24 | 88.66 | 1,102,655 | +1.31(+1.50%) |
Apr 22, 2021 | 87.89 | 87.90 | 87.06 | 87.35 | 708,856 | -0.32(-0.36%) |
Apr 21, 2021 | 86.83 | 87.74 | 86.61 | 87.67 | 433,039 | +0.41(+0.47%) |
Apr 20, 2021 | 87.91 | 88.02 | 86.95 | 87.26 | 1,106,807 | -0.59(-0.67%) |
Apr 19, 2021 | 87.96 | 88.15 | 87.52 | 87.85 | 447,424 | -0.29(-0.33%) |
Apr 16, 2021 | 88.17 | 88.27 | 87.84 | 88.14 | 743,822 | +0.19(+0.21%) |
Apr 15, 2021 | 88.00 | 88.03 | 87.61 | 87.95 | 651,856 | +0.54(+0.62%) |
Apr 14, 2021 | 87.87 | 87.91 | 87.27 | 87.41 | 740,397 | +0.41(+0.47%) |
Apr 13, 2021 | 86.65 | 87.18 | 86.50 | 87.00 | 2,120,164 | +0.44(+0.51%) |
Apr 12, 2021 | 86.72 | 86.72 | 86.34 | 86.56 | 2,271,203 | -0.79(-0.90%) |
Apr 09, 2021 | 87.15 | 87.34 | 86.95 | 87.34 | 1,362,731 | -0.64(-0.72%) |
Apr 08, 2021 | 88.24 | 88.36 | 87.96 | 87.98 | 624,492 | +0.89(+1.02%) |
Apr 07, 2021 | 87.21 | 87.35 | 86.81 | 87.09 | 821,961 | -1.48(-1.67%) |
Apr 06, 2021 | 88.05 | 88.96 | 87.87 | 88.57 | 1,125,971 | +0.55(+0.63%) |
Apr 05, 2021 | 88.26 | 88.29 | 87.80 | 88.02 | 733,367 | +0.24(+0.28%) |
Apr 01, 2021 | 88.02 | 88.23 | 87.67 | 87.77 | 722,896 | +0.98(+1.13%) |
Mar 31, 2021 | 86.18 | 87.08 | 86.18 | 86.79 | 287,588 | +0.24(+0.28%) |
Mar 30, 2021 | 86.36 | 86.90 | 86.05 | 86.55 | 1,467,607 | +0.28(+0.33%) |
Mar 29, 2021 | 86.19 | 86.55 | 85.88 | 86.27 | 604,530 | -0.43(-0.50%) |
Mar 26, 2021 | 85.39 | 86.87 | 85.11 | 86.70 | 1,200,770 | +2.00(+2.36%) |
Mar 25, 2021 | 84.25 | 85.04 | 84.20 | 84.70 | 957,188 | +0.39(+0.47%) |
Mar 24, 2021 | 85.97 | 85.97 | 84.30 | 84.31 | 1,560,242 | -2.30(-2.66%) |
Mar 23, 2021 | 87.16 | 87.33 | 86.48 | 86.61 | 775,912 | -1.64(-1.86%) |
Mar 22, 2021 | 88.09 | 88.54 | 87.70 | 88.25 | 585,150 | -0.07(-0.08%) |
Mar 19, 2021 | 87.56 | 88.39 | 87.22 | 88.33 | 480,436 | +0.80(+0.91%) |
Mar 18, 2021 | 88.34 | 88.41 | 87.40 | 87.53 | 639,563 | -1.34(-1.51%) |
Mar 17, 2021 | 87.84 | 89.16 | 87.57 | 88.87 | 570,730 | +0.01(+0.01%) |
Mar 16, 2021 | 88.75 | 89.08 | 88.42 | 88.86 | 358,186 | +0.44(+0.50%) |
Mar 15, 2021 | 87.78 | 88.42 | 87.52 | 88.42 | 715,911 | +0.31(+0.35%) |
Mar 12, 2021 | 87.95 | 88.20 | 87.53 | 88.11 | 1,376,610 | -1.87(-2.08%) |
Mar 11, 2021 | 89.34 | 90.06 | 88.97 | 89.98 | 667,440 | +2.71(+3.10%) |
Mar 10, 2021 | 88.06 | 88.25 | 86.91 | 87.28 | 1,480,759 | -0.56(-0.64%) |
Mar 09, 2021 | 87.00 | 88.29 | 87.00 | 87.84 | 793,984 | +2.03(+2.37%) |
Mar 08, 2021 | 86.85 | 86.92 | 85.79 | 85.81 | 1,124,329 | -2.67(-3.02%) |
Mar 05, 2021 | 88.60 | 88.65 | 86.68 | 88.48 | 637,485 | +1.00(+1.15%) |
Mar 04, 2021 | 89.19 | 89.52 | 86.97 | 87.47 | 993,005 | -2.09(-2.33%) |
Mar 03, 2021 | 90.88 | 91.07 | 89.53 | 89.56 | 2,216,532 | -0.29(-0.32%) |
Mar 02, 2021 | 90.47 | 90.47 | 89.75 | 89.85 | 1,098,783 | -1.32(-1.45%) |
Mar 01, 2021 | 90.52 | 91.30 | 90.20 | 91.17 | 621,684 | +2.52(+2.84%) |
Feb 26, 2021 | 89.08 | 89.23 | 87.93 | 88.65 | 1,731,172 | -1.25(-1.39%) |
Feb 25, 2021 | 91.89 | 91.94 | 89.72 | 89.90 | 969,836 | -1.57(-1.72%) |
Feb 24, 2021 | 91.17 | 91.53 | 90.15 | 91.47 | 3,825,292 | -1.03(-1.11%) |
Feb 23, 2021 | 91.63 | 92.82 | 90.64 | 92.50 | 1,860,267 | +0.43(+0.47%) |
Feb 22, 2021 | 92.56 | 92.99 | 92.04 | 92.07 | 1,745,370 | -2.72(-2.87%) |
Feb 19, 2021 | 94.79 | 95.22 | 94.55 | 94.79 | 926,815 | +0.73(+0.78%) |
Feb 18, 2021 | 94.02 | 94.16 | 93.09 | 94.06 | 1,509,852 | -1.55(-1.63%) |
Feb 17, 2021 | 95.35 | 95.63 | 94.98 | 95.61 | 941,849 | +0.23(+0.25%) |
Feb 16, 2021 | 95.92 | 95.95 | 95.18 | 95.38 | 962,715 | +0.12(+0.13%) |
Feb 12, 2021 | 94.91 | 95.46 | 94.72 | 95.26 | 719,800 | +0.01(+0.01%) |
Feb 11, 2021 | 94.98 | 95.57 | 94.87 | 95.25 | 660,513 | +1.24(+1.32%) |
Feb 10, 2021 | 94.66 | 94.80 | 93.46 | 94.01 | 1,473,899 | +0.27(+0.29%) |
Feb 09, 2021 | 92.99 | 93.83 | 92.80 | 93.74 | 856,414 | +0.99(+1.07%) |
Feb 08, 2021 | 92.26 | 92.75 | 92.16 | 92.75 | 1,604,196 | +0.27(+0.29%) |
Feb 05, 2021 | 92.08 | 92.48 | 91.74 | 92.48 | 1,285,007 | +0.68(+0.74%) |
Feb 04, 2021 | 91.60 | 91.79 | 91.07 | 91.79 | 680,427 | -0.10(-0.11%) |
Feb 03, 2021 | 91.97 | 92.08 | 91.46 | 91.89 | 1,609,101 | +0.57(+0.63%) |
Feb 02, 2021 | 91.48 | 91.54 | 90.99 | 91.32 | 1,513,337 | +1.14(+1.27%) |
Feb 01, 2021 | 89.66 | 90.22 | 89.17 | 90.18 | 793,731 | +2.59(+2.95%) |
Jan 29, 2021 | 88.15 | 88.48 | 87.25 | 87.60 | 1,188,920 | -2.22(-2.47%) |
Jan 28, 2021 | 88.64 | 90.15 | 88.51 | 89.82 | 1,398,042 | +0.53(+0.60%) |
Jan 27, 2021 | 90.00 | 90.37 | 89.26 | 89.28 | 1,017,776 | -2.68(-2.91%) |
Jan 26, 2021 | 91.91 | 92.00 | 91.44 | 91.96 | 738,412 | -0.95(-1.02%) |
Jan 25, 2021 | 93.00 | 93.28 | 92.00 | 92.91 | 719,540 | +0.98(+1.07%) |
Jan 22, 2021 | 91.37 | 92.13 | 91.27 | 91.92 | 648,589 | -0.81(-0.87%) |
Jan 21, 2021 | 92.74 | 92.81 | 92.13 | 92.73 | 1,609,270 | +0.40(+0.44%) |
Jan 20, 2021 | 92.16 | 92.37 | 91.74 | 92.33 | 1,233,597 | +1.87(+2.07%) |
Jan 19, 2021 | 90.86 | 90.95 | 90.39 | 90.45 | 1,380,712 | +1.72(+1.94%) |
Jan 15, 2021 | 88.94 | 89.17 | 88.48 | 88.73 | 1,397,749 | -1.03(-1.15%) |
Jan 14, 2021 | 89.99 | 90.31 | 89.63 | 89.76 | 1,107,962 | +0.72(+0.81%) |
Jan 13, 2021 | 89.01 | 89.46 | 88.60 | 89.04 | 683,031 | +0.36(+0.40%) |
Jan 12, 2021 | 88.71 | 89.01 | 88.38 | 88.68 | 1,896,993 | +0.62(+0.70%) |
Jan 11, 2021 | 88.25 | 88.42 | 87.94 | 88.06 | 2,565,261 | -1.05(-1.18%) |
Jan 08, 2021 | 88.30 | 89.11 | 87.90 | 89.11 | 1,933,810 | +2.42(+2.79%) |
Jan 07, 2021 | 86.35 | 86.80 | 85.93 | 86.70 | 1,877,251 | +0.86(+1.00%) |
Jan 06, 2021 | 86.18 | 86.86 | 85.60 | 85.83 | 1,722,144 | -0.95(-1.09%) |
Jan 05, 2021 | 85.68 | 86.85 | 85.68 | 86.78 | 1,332,089 | +2.08(+2.45%) |
Jan 04, 2021 | 85.46 | 85.75 | 84.35 | 84.70 | 1,242,172 | +0.77(+0.92%) |
Dec 31, 2020 | 83.93 | 83.93 | 83.93 | 844,274 | -0.08(-0.10%) | |
Dec 30, 2020 | 83.83 | 84.24 | 83.68 | 84.02 | 844,274 | +1.44(+1.75%) |
Dec 29, 2020 | 82.41 | 82.63 | 81.98 | 82.57 | 1,261,616 | +1.13(+1.39%) |
Dec 28, 2020 | 81.63 | 81.75 | 81.31 | 81.44 | 896,308 | +0.18(+0.22%) |
Dec 24, 2020 | 81.27 | 81.57 | 80.77 | 81.26 | 676,454 | -0.38(-0.47%) |
Dec 23, 2020 | 81.65 | 81.70 | 81.32 | 81.65 | 2,332,496 | +0.87(+1.08%) |
Dec 22, 2020 | 81.15 | 81.21 | 80.57 | 80.78 | 1,177,676 | -0.63(-0.77%) |
Dec 21, 2020 | 80.92 | 81.67 | 80.67 | 81.40 | 1,579,122 | -0.88(-1.07%) |
Dec 18, 2020 | 82.32 | 82.37 | 82.03 | 82.28 | 1,134,257 | -0.21(-0.25%) |
Dec 17, 2020 | 82.42 | 82.49 | 82.17 | 82.49 | 1,042,083 | +0.52(+0.64%) |
Dec 16, 2020 | 82.00 | 82.19 | 81.82 | 81.97 | 1,146,004 | +0.26(+0.32%) |
Dec 15, 2020 | 81.32 | 81.71 | 81.03 | 81.70 | 546,400 | +0.71(+0.88%) |
Dec 14, 2020 | 81.55 | 81.60 | 80.99 | 80.99 | 2,013,830 | -0.33(-0.41%) |
Dec 11, 2020 | 81.49 | 81.58 | 81.19 | 81.33 | 2,362,901 | -0.56(-0.68%) |
Dec 10, 2020 | 81.04 | 81.99 | 80.93 | 81.88 | 1,442,121 | +0.79(+0.97%) |
Dec 09, 2020 | 82.13 | 82.13 | 80.74 | 81.09 | 1,622,306 | -0.63(-0.77%) |
Dec 08, 2020 | 81.54 | 81.73 | 81.27 | 81.72 | 1,093,716 | +0.06(+0.07%) |
Dec 07, 2020 | 81.58 | 81.90 | 81.49 | 81.67 | 1,280,605 | -0.17(-0.20%) |
Dec 04, 2020 | 81.59 | 81.84 | 81.48 | 81.84 | 1,049,688 | +0.81(+1.00%) |
Dec 03, 2020 | 80.96 | 81.37 | 80.80 | 81.03 | 935,531 | +0.80(+1.00%) |
Dec 02, 2020 | 80.16 | 80.35 | 79.74 | 80.23 | 782,063 | +0.12(+0.15%) |
Dec 01, 2020 | 80.22 | 80.42 | 79.76 | 80.11 | 1,366,683 | +1.15(+1.46%) |
Nov 30, 2020 | 79.74 | 79.86 | 78.87 | 78.96 | 1,266,803 | -2.16(-2.66%) |
Nov 27, 2020 | 81.00 | 81.25 | 80.84 | 81.11 | 579,130 | +0.90(+1.12%) |
Nov 25, 2020 | 80.02 | 80.25 | 79.76 | 80.21 | 1,219,704 | -0.63(-0.78%) |
Nov 24, 2020 | 80.55 | 80.87 | 80.08 | 80.84 | 2,722,852 | +1.01(+1.27%) |
Nov 23, 2020 | 80.51 | 80.51 | 79.69 | 79.83 | 1,506,906 | +0.12(+0.15%) |
Nov 20, 2020 | 79.48 | 79.93 | 79.31 | 79.71 | 692,761 | +0.63(+0.80%) |
Nov 19, 2020 | 78.61 | 79.19 | 78.46 | 79.08 | 1,532,701 | +0.11(+0.14%) |
Nov 18, 2020 | 79.50 | 79.50 | 78.94 | 78.96 | 1,160,473 | -0.20(-0.25%) |
Nov 17, 2020 | 78.91 | 79.37 | 78.76 | 79.16 | 2,238,169 | -0.13(-0.16%) |
Nov 16, 2020 | 79.14 | 79.62 | 79.07 | 79.29 | 1,954,654 | +0.92(+1.17%) |
Nov 13, 2020 | 78.44 | 78.53 | 77.94 | 78.37 | 833,832 | +0.99(+1.27%) |
Nov 12, 2020 | 78.02 | 78.32 | 77.18 | 77.38 | 1,666,385 | -0.42(-0.54%) |
Nov 11, 2020 | 77.19 | 77.91 | 77.03 | 77.80 | 1,064,342 | +0.48(+0.63%) |
Nov 10, 2020 | 77.92 | 78.05 | 76.91 | 77.32 | 1,971,836 | -0.94(-1.20%) |
Nov 09, 2020 | 80.29 | 80.29 | 78.21 | 78.26 | 2,121,320 | +0.37(+0.48%) |
Nov 06, 2020 | 77.63 | 78.15 | 77.28 | 77.89 | 1,997,797 | +0.11(+0.14%) |
Nov 05, 2020 | 77.97 | 78.06 | 77.16 | 77.78 | 3,030,012 | +1.03(+1.34%) |
Nov 04, 2020 | 75.21 | 76.96 | 75.21 | 76.74 | 2,406,884 | +2.47(+3.33%) |
Nov 03, 2020 | 74.07 | 74.53 | 73.75 | 74.27 | 965,137 | +0.17(+0.23%) |
Nov 02, 2020 | 73.92 | 74.10 | 73.47 | 74.10 | 1,236,856 | +1.06(+1.45%) |
Oct 30, 2020 | 73.44 | 73.51 | 72.72 | 73.04 | 1,594,385 | -0.98(-1.32%) |
Oct 29, 2020 | 73.75 | 74.33 | 73.51 | 74.02 | 839,209 | +0.83(+1.13%) |
Oct 28, 2020 | 73.77 | 73.84 | 73.11 | 73.19 | 1,584,658 | -1.57(-2.10%) |
Oct 27, 2020 | 74.45 | 74.86 | 74.23 | 74.76 | 818,837 | +0.52(+0.70%) |
Oct 26, 2020 | 74.21 | 74.70 | 73.65 | 74.24 | 781,110 | -0.84(-1.11%) |
Oct 23, 2020 | 74.66 | 75.08 | 74.37 | 75.08 | 668,120 | +0.44(+0.59%) |
Oct 22, 2020 | 74.82 | 75.03 | 74.36 | 74.64 | 647,990 | -0.14(-0.19%) |
Oct 21, 2020 | 74.68 | 75.15 | 74.64 | 74.78 | 1,498,258 | +0.27(+0.36%) |
Oct 20, 2020 | 74.32 | 74.94 | 74.11 | 74.51 | 2,207,358 | +0.64(+0.87%) |
Oct 19, 2020 | 74.24 | 74.60 | 73.73 | 73.87 | 684,798 | -0.14(-0.19%) |
Oct 16, 2020 | 74.06 | 74.30 | 73.83 | 74.01 | 806,177 | +0.32(+0.43%) |
Oct 15, 2020 | 73.24 | 73.83 | 73.08 | 73.70 | 1,498,560 | -0.72(-0.97%) |
Oct 14, 2020 | 74.88 | 75.03 | 74.37 | 74.42 | 746,361 | -0.55(-0.73%) |
Oct 13, 2020 | 74.94 | 75.07 | 74.64 | 74.97 | 849,855 | -0.24(-0.32%) |
Oct 12, 2020 | 74.88 | 75.33 | 74.75 | 75.21 | 561,143 | +0.75(+1.01%) |
Oct 09, 2020 | 74.09 | 74.62 | 73.99 | 74.46 | 813,279 | +0.44(+0.59%) |
Oct 08, 2020 | 73.90 | 74.13 | 73.72 | 74.02 | 1,148,271 | +0.33(+0.45%) |
Oct 07, 2020 | 73.46 | 73.81 | 73.30 | 73.69 | 1,676,693 | +1.03(+1.42%) |
Oct 06, 2020 | 72.70 | 73.24 | 72.55 | 72.65 | 1,707,719 | +0.11(+0.15%) |
Oct 05, 2020 | 72.08 | 72.54 | 72.08 | 72.54 | 576,631 | +0.81(+1.13%) |
Oct 02, 2020 | 71.41 | 72.32 | 71.41 | 71.73 | 847,067 | -0.80(-1.10%) |
Oct 01, 2020 | 72.43 | 72.64 | 72.01 | 72.53 | 1,420,340 | +0.82(+1.14%) |
Sep 30, 2020 | 71.09 | 71.92 | 71.08 | 71.72 | 912,622 | +1.12(+1.59%) |
Sep 29, 2020 | 70.47 | 70.83 | 70.40 | 70.59 | 426,508 | -0.09(-0.13%) |
Sep 28, 2020 | 70.65 | 70.76 | 70.34 | 70.68 | 426,983 | +1.03(+1.48%) |
Sep 25, 2020 | 69.16 | 69.74 | 68.73 | 69.65 | 672,532 | +0.08(+0.12%) |
Sep 24, 2020 | 69.06 | 69.99 | 68.94 | 69.57 | 1,703,164 | -0.67(-0.95%) |
Sep 23, 2020 | 70.94 | 71.03 | 70.09 | 70.24 | 1,174,690 | -0.84(-1.18%) |
Sep 22, 2020 | 71.26 | 71.28 | 70.48 | 71.07 | 1,345,592 | -0.61(-0.86%) |
Sep 21, 2020 | 71.04 | 71.69 | 70.63 | 71.69 | 817,275 | -0.45(-0.62%) |
Sep 18, 2020 | 72.67 | 72.67 | 72.04 | 72.13 | 1,234,661 | -0.31(-0.42%) |
Sep 17, 2020 | 71.99 | 72.56 | 71.99 | 72.44 | 1,659,263 | -0.42(-0.57%) |
Sep 16, 2020 | 73.18 | 73.38 | 72.84 | 72.86 | 1,085,097 | -0.15(-0.20%) |
Sep 15, 2020 | 73.04 | 73.18 | 72.91 | 73.01 | 860,921 | +0.86(+1.18%) |
Sep 14, 2020 | 71.97 | 72.26 | 71.92 | 72.15 | 683,023 | +1.00(+1.41%) |
Sep 11, 2020 | 71.32 | 71.56 | 70.77 | 71.15 | 1,036,990 | +0.74(+1.06%) |
Sep 10, 2020 | 71.50 | 71.60 | 70.37 | 70.41 | 1,064,030 | -1.13(-1.58%) |
Sep 09, 2020 | 71.19 | 71.66 | 71.03 | 71.54 | 1,010,052 | +0.91(+1.29%) |
Sep 08, 2020 | 70.72 | 71.26 | 70.48 | 70.63 | 910,118 | -1.28(-1.78%) |
Sep 04, 2020 | 71.96 | 72.27 | 70.59 | 71.91 | 1,802,601 | +0.01(+0.01%) |
Sep 03, 2020 | 72.91 | 72.91 | 71.44 | 71.90 | 1,907,534 | -1.58(-2.15%) |
Sep 02, 2020 | 73.57 | 73.57 | 72.75 | 73.48 | 2,793,164 | +0.00(+0.00%) |
Sep 01, 2020 | 72.83 | 73.48 | 72.80 | 73.48 | 4,176,877 | +1.22(+1.68%) |
Aug 31, 2020 | 72.37 | 72.49 | 71.73 | 72.26 | 3,657,348 | -1.42(-1.93%) |
Aug 28, 2020 | 73.35 | 73.76 | 73.24 | 73.69 | 706,427 | +0.83(+1.14%) |
Aug 27, 2020 | 73.44 | 73.53 | 72.55 | 72.86 | 1,108,509 | -0.61(-0.83%) |
Aug 26, 2020 | 73.35 | 73.56 | 73.10 | 73.47 | 683,286 | +0.18(+0.24%) |
Aug 25, 2020 | 72.60 | 73.30 | 72.52 | 73.30 | 1,618,789 | +0.89(+1.23%) |
Aug 24, 2020 | 72.58 | 72.70 | 72.10 | 72.40 | 1,108,002 | +0.90(+1.26%) |
Aug 21, 2020 | 70.94 | 71.59 | 70.78 | 71.50 | 563,850 | +0.54(+0.76%) |
Aug 20, 2020 | 70.11 | 70.97 | 69.98 | 70.96 | 1,207,400 | -0.36(-0.51%) |
Aug 19, 2020 | 71.79 | 71.79 | 71.23 | 71.33 | 788,564 | -0.81(-1.12%) |
Aug 18, 2020 | 72.12 | 72.25 | 71.63 | 72.13 | 603,606 | -0.15(-0.21%) |
Aug 17, 2020 | 71.86 | 72.35 | 71.78 | 72.28 | 540,672 | +1.01(+1.42%) |
Aug 14, 2020 | 71.20 | 71.32 | 71.07 | 71.27 | 1,405,000 | -0.14(-0.20%) |
Aug 13, 2020 | 71.49 | 71.63 | 71.14 | 71.41 | 553,118 | -0.33(-0.47%) |
Aug 12, 2020 | 71.38 | 71.96 | 71.30 | 71.74 | 781,108 | +1.09(+1.54%) |
Aug 11, 2020 | 71.28 | 71.45 | 70.61 | 70.66 | 1,622,139 | -0.20(-0.29%) |
Aug 10, 2020 | 70.79 | 70.93 | 70.33 | 70.86 | 1,337,339 | +0.22(+0.32%) |
Aug 07, 2020 | 70.85 | 71.08 | 70.28 | 70.64 | 1,191,726 | -1.47(-2.04%) |
Aug 06, 2020 | 71.68 | 72.11 | 71.43 | 72.11 | 1,590,379 | +0.23(+0.32%) |
Aug 05, 2020 | 71.64 | 72.12 | 71.64 | 71.87 | 800,716 | +0.72(+1.01%) |
Aug 04, 2020 | 70.58 | 71.20 | 70.58 | 71.16 | 1,388,547 | +1.09(+1.55%) |
Aug 03, 2020 | 69.79 | 70.22 | 69.75 | 70.07 | 1,808,988 | +0.52(+0.75%) |
Jul 31, 2020 | 69.84 | 69.89 | 68.93 | 69.55 | 612,918 | -0.31(-0.44%) |
Jul 30, 2020 | 69.73 | 69.90 | 69.09 | 69.86 | 1,419,390 | -0.60(-0.86%) |
Jul 29, 2020 | 69.89 | 70.60 | 69.89 | 70.46 | 733,701 | +1.15(+1.66%) |
Jul 28, 2020 | 69.75 | 69.82 | 69.23 | 69.31 | 1,434,862 | -0.55(-0.78%) |
Jul 27, 2020 | 69.27 | 69.91 | 69.15 | 69.86 | 2,427,236 | +0.92(+1.33%) |
Jul 24, 2020 | 68.29 | 68.94 | 68.22 | 68.94 | 1,560,489 | -0.22(-0.32%) |
Jul 23, 2020 | 69.57 | 69.83 | 68.80 | 69.16 | 748,393 | -0.32(-0.45%) |
Jul 22, 2020 | 69.86 | 69.88 | 69.18 | 69.48 | 683,999 | -0.59(-0.84%) |
Jul 21, 2020 | 70.61 | 70.61 | 70.06 | 70.06 | 964,449 | +0.53(+0.76%) |
Jul 20, 2020 | 69.11 | 69.62 | 68.87 | 69.53 | 732,270 | +0.82(+1.19%) |
Jul 17, 2020 | 68.79 | 68.88 | 68.40 | 68.71 | 1,007,614 | +0.46(+0.67%) |
Jul 16, 2020 | 68.05 | 68.39 | 67.80 | 68.26 | 1,298,964 | -1.28(-1.84%) |
Jul 15, 2020 | 69.71 | 69.85 | 69.26 | 69.54 | 650,311 | +0.10(+0.15%) |
Jul 14, 2020 | 68.68 | 69.61 | 68.52 | 69.44 | 1,064,496 | -0.02(-0.03%) |
Jul 13, 2020 | 70.33 | 70.81 | 69.35 | 69.46 | 1,564,210 | -0.33(-0.47%) |
Jul 10, 2020 | 69.93 | 69.98 | 69.37 | 69.78 | 3,215,241 | -0.52(-0.74%) |
Jul 09, 2020 | 70.85 | 70.98 | 69.69 | 70.30 | 3,011,724 | -0.10(-0.15%) |
Jul 08, 2020 | 69.39 | 70.41 | 69.36 | 70.41 | 1,656,444 | +1.78(+2.60%) |
Jul 07, 2020 | 68.87 | 69.23 | 68.57 | 68.62 | 1,034,949 | -1.33(-1.90%) |
Jul 06, 2020 | 69.24 | 69.96 | 69.18 | 69.95 | 1,777,404 | +3.31(+4.96%) |
Jul 02, 2020 | 66.40 | 66.87 | 66.34 | 66.64 | 1,604,607 | +1.70(+2.62%) |
Jul 01, 2020 | 64.72 | 65.22 | 64.64 | 64.94 | 799,925 | +0.66(+1.03%) |
Jun 30, 2020 | 64.41 | 64.54 | 63.98 | 64.28 | 1,005,987 | -0.20(-0.30%) |
Jun 29, 2020 | 64.17 | 64.48 | 63.86 | 64.48 | 1,254,371 | +0.17(+0.26%) |
Jun 26, 2020 | 64.85 | 64.85 | 63.99 | 64.31 | 530,385 | -0.55(-0.85%) |
Jun 25, 2020 | 64.46 | 64.86 | 64.22 | 64.86 | 490,405 | +0.16(+0.24%) |
Jun 24, 2020 | 65.13 | 65.36 | 64.28 | 64.70 | 1,025,781 | -0.68(-1.04%) |
Jun 23, 2020 | 65.40 | 65.69 | 65.31 | 65.38 | 893,961 | +0.59(+0.92%) |
Jun 22, 2020 | 64.26 | 64.84 | 64.15 | 64.78 | 1,064,176 | +0.94(+1.47%) |
Jun 19, 2020 | 64.76 | 64.76 | 63.74 | 63.84 | 1,120,922 | -0.20(-0.30%) |
Jun 18, 2020 | 63.79 | 64.18 | 63.79 | 64.04 | 2,512,657 | +0.22(+0.35%) |
Jun 17, 2020 | 63.70 | 64.08 | 63.66 | 63.82 | 817,353 | +0.49(+0.78%) |
Jun 16, 2020 | 64.14 | 64.17 | 62.81 | 63.32 | 1,632,887 | +0.63(+1.01%) |
Jun 15, 2020 | 61.84 | 62.96 | 61.56 | 62.69 | 1,080,780 | -0.50(-0.79%) |
Jun 12, 2020 | 63.48 | 63.57 | 62.40 | 63.19 | 1,812,601 | +1.19(+1.93%) |
Jun 11, 2020 | 63.23 | 63.52 | 61.97 | 62.00 | 3,340,772 | -3.22(-4.94%) |
Jun 10, 2020 | 64.80 | 65.31 | 64.47 | 65.22 | 1,299,451 | +0.78(+1.21%) |
Jun 09, 2020 | 63.93 | 64.56 | 63.87 | 64.44 | 1,168,744 | -0.38(-0.59%) |
Jun 08, 2020 | 64.49 | 64.83 | 64.08 | 64.82 | 1,275,647 | +0.16(+0.24%) |
Jun 05, 2020 | 64.58 | 65.05 | 64.52 | 64.66 | 4,942,094 | +1.59(+2.52%) |
Jun 04, 2020 | 63.18 | 63.58 | 62.83 | 63.07 | 1,822,667 | -0.88(-1.38%) |
Jun 03, 2020 | 63.35 | 64.04 | 63.29 | 63.95 | 2,305,369 | +1.31(+2.10%) |
Jun 02, 2020 | 61.93 | 62.74 | 61.90 | 62.64 | 1,158,312 | +1.45(+2.38%) |
Jun 01, 2020 | 60.43 | 61.25 | 60.38 | 61.18 | 859,382 | +1.31(+2.20%) |
May 29, 2020 | 59.15 | 59.95 | 58.81 | 59.87 | 1,061,311 | +1.13(+1.92%) |
May 28, 2020 | 59.16 | 59.47 | 58.66 | 58.74 | 1,304,854 | -0.21(-0.36%) |
May 27, 2020 | 59.21 | 59.26 | 58.48 | 58.95 | 948,541 | -0.20(-0.34%) |
May 26, 2020 | 59.62 | 59.81 | 59.06 | 59.15 | 1,283,891 | +1.09(+1.88%) |
May 22, 2020 | 58.50 | 58.50 | 57.93 | 58.06 | 749,453 | -1.51(-2.53%) |
May 21, 2020 | 60.03 | 60.16 | 59.41 | 59.57 | 857,026 | -1.17(-1.92%) |
May 20, 2020 | 60.95 | 61.16 | 60.40 | 60.74 | 1,251,939 | +0.64(+1.06%) |
May 19, 2020 | 60.39 | 60.72 | 60.09 | 60.10 | 774,975 | -0.39(-0.64%) |
May 18, 2020 | 59.68 | 60.66 | 59.68 | 60.49 | 1,384,981 | +1.97(+3.37%) |
May 15, 2020 | 58.36 | 58.66 | 58.18 | 58.52 | 652,882 | -0.76(-1.28%) |
May 14, 2020 | 58.15 | 59.35 | 57.93 | 59.28 | 745,560 | -0.06(-0.11%) |
May 13, 2020 | 59.90 | 60.10 | 58.90 | 59.34 | 1,606,578 | -0.02(-0.03%) |
May 12, 2020 | 59.80 | 60.34 | 59.33 | 59.36 | 3,438,506 | -0.13(-0.22%) |
May 11, 2020 | 59.40 | 59.79 | 59.35 | 59.49 | 671,817 | -0.27(-0.45%) |
May 08, 2020 | 59.35 | 59.89 | 59.24 | 59.76 | 1,224,856 | +1.06(+1.81%) |
May 07, 2020 | 58.70 | 58.81 | 58.37 | 58.69 | 929,576 | +0.55(+0.94%) |
May 06, 2020 | 58.65 | 58.68 | 58.07 | 58.15 | 2,278,992 | +0.06(+0.10%) |
May 05, 2020 | 58.32 | 58.56 | 58.08 | 58.09 | 2,176,562 | +0.22(+0.38%) |
May 04, 2020 | 57.56 | 57.87 | 57.31 | 57.87 | 633,489 | +0.66(+1.15%) |