Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 143.66 | 144.97 | 142.26 | 142.66 | 2,038,119 | +0.70(+0.50%) |
Mar 30, 2021 | 142.75 | 143.10 | 140.43 | 141.96 | 1,380,503 | -1.00(-0.70%) |
Mar 29, 2021 | 146.09 | 146.09 | 141.97 | 142.95 | 777,135 | -3.89(-2.65%) |
Mar 26, 2021 | 147.44 | 147.44 | 143.18 | 146.85 | 739,968 | +1.44(+0.99%) |
Mar 25, 2021 | 142.00 | 145.78 | 138.59 | 145.41 | 987,539 | +2.25(+1.57%) |
Mar 24, 2021 | 144.53 | 147.53 | 143.10 | 143.17 | 1,064,904 | +0.16(+0.11%) |
Mar 23, 2021 | 147.26 | 148.45 | 142.00 | 143.01 | 783,339 | -5.55(-3.73%) |
Mar 22, 2021 | 148.02 | 149.39 | 145.24 | 148.56 | 758,220 | +0.63(+0.43%) |
Mar 19, 2021 | 149.09 | 149.79 | 145.13 | 147.92 | 1,711,094 | -1.00(-0.67%) |
Mar 18, 2021 | 151.80 | 154.81 | 148.81 | 148.92 | 1,359,083 | -3.31(-2.17%) |
Mar 17, 2021 | 149.65 | 153.14 | 148.00 | 152.23 | 1,038,885 | +0.54(+0.35%) |
Mar 16, 2021 | 156.15 | 156.15 | 150.67 | 151.69 | 980,753 | -3.39(-2.18%) |
Mar 15, 2021 | 152.40 | 155.97 | 152.40 | 155.08 | 721,926 | +1.51(+0.99%) |
Mar 12, 2021 | 156.28 | 158.11 | 152.17 | 153.57 | 1,008,713 | -3.90(-2.47%) |
Mar 11, 2021 | 152.61 | 158.18 | 150.60 | 157.46 | 1,627,721 | +9.14(+6.16%) |
Mar 10, 2021 | 145.73 | 152.23 | 145.25 | 148.32 | 1,988,837 | +6.36(+4.48%) |
Mar 09, 2021 | 140.16 | 144.46 | 138.59 | 141.96 | 1,251,532 | +4.95(+3.61%) |
Mar 08, 2021 | 141.19 | 142.87 | 136.59 | 137.02 | 1,358,369 | -3.11(-2.22%) |
Mar 05, 2021 | 140.50 | 140.81 | 130.33 | 140.12 | 1,454,575 | +2.31(+1.67%) |
Mar 04, 2021 | 142.13 | 142.82 | 133.54 | 137.82 | 2,989,497 | -5.35(-3.73%) |
Mar 03, 2021 | 149.89 | 150.65 | 142.90 | 143.16 | 1,562,840 | -6.54(-4.37%) |
Mar 02, 2021 | 149.87 | 154.49 | 149.37 | 149.71 | 1,356,111 | +0.75(+0.50%) |
Mar 01, 2021 | 155.87 | 157.07 | 147.54 | 148.96 | 2,449,384 | -4.15(-2.71%) |
Feb 26, 2021 | 148.99 | 154.76 | 147.86 | 153.11 | 1,764,465 | +3.63(+2.43%) |
Feb 25, 2021 | 157.26 | 158.65 | 147.94 | 149.47 | 1,360,356 | -7.23(-4.61%) |
Feb 24, 2021 | 150.44 | 157.90 | 148.80 | 156.70 | 1,864,148 | +6.12(+4.06%) |
Feb 23, 2021 | 146.29 | 151.21 | 137.46 | 150.58 | 2,375,902 | -1.82(-1.19%) |
Feb 22, 2021 | 150.12 | 155.71 | 149.59 | 152.40 | 2,378,441 | +0.31(+0.20%) |
Feb 19, 2021 | 140.98 | 152.88 | 140.72 | 152.09 | 3,829,888 | +14.33(+10.40%) |
Feb 18, 2021 | 146.55 | 147.30 | 137.06 | 137.77 | 4,184,837 | -15.59(-10.17%) |
Feb 17, 2021 | 158.38 | 158.51 | 150.31 | 153.36 | 2,373,304 | -4.61(-2.92%) |
Feb 16, 2021 | 166.05 | 166.88 | 157.45 | 157.97 | 1,918,285 | -2.38(-1.48%) |
Feb 12, 2021 | 160.18 | 161.62 | 156.87 | 160.34 | 1,632,623 | +4.67(+3.00%) |
Feb 11, 2021 | 152.01 | 156.26 | 150.49 | 155.68 | 1,493,277 | +3.70(+2.44%) |
Feb 10, 2021 | 157.05 | 157.58 | 151.06 | 151.98 | 1,525,367 | -2.57(-1.66%) |
Feb 09, 2021 | 156.17 | 157.07 | 151.74 | 154.55 | 1,578,371 | -2.80(-1.78%) |
Feb 08, 2021 | 155.82 | 159.58 | 154.67 | 157.34 | 2,590,841 | +4.28(+2.79%) |
Feb 05, 2021 | 152.90 | 154.95 | 150.31 | 153.07 | 5,103,540 | +2.21(+1.47%) |
Feb 04, 2021 | 148.95 | 152.41 | 147.68 | 150.86 | 8,613,158 | -6.80(-4.31%) |
Feb 03, 2021 | 162.15 | 166.65 | 156.22 | 157.65 | 2,330,305 | -7.18(-4.35%) |
Feb 02, 2021 | 165.03 | 167.17 | 163.34 | 164.83 | 1,207,028 | +2.80(+1.73%) |
Feb 01, 2021 | 161.45 | 163.52 | 159.05 | 162.03 | 1,266,981 | +3.61(+2.28%) |
Jan 29, 2021 | 160.77 | 165.04 | 156.23 | 158.41 | 3,217,398 | -3.61(-2.23%) |
Jan 28, 2021 | 166.17 | 166.68 | 159.60 | 162.03 | 1,751,086 | -2.42(-1.47%) |
Jan 27, 2021 | 165.81 | 166.15 | 157.15 | 164.44 | 2,985,136 | -6.36(-3.72%) |
Jan 26, 2021 | 173.18 | 174.16 | 168.12 | 170.80 | 1,443,829 | -1.50(-0.87%) |
Jan 25, 2021 | 169.46 | 174.81 | 167.59 | 172.30 | 1,409,041 | +3.13(+1.85%) |
Jan 22, 2021 | 168.72 | 170.31 | 166.70 | 169.18 | 2,089,039 | -2.63(-1.53%) |
Jan 21, 2021 | 176.76 | 177.24 | 169.87 | 171.80 | 1,356,749 | -3.68(-2.10%) |
Jan 20, 2021 | 182.62 | 183.43 | 174.70 | 175.49 | 1,441,862 | -4.93(-2.73%) |
Jan 19, 2021 | 176.28 | 180.78 | 173.73 | 180.41 | 1,560,854 | +4.98(+2.84%) |
Jan 15, 2021 | 175.30 | 178.98 | 173.10 | 175.44 | 1,228,677 | -2.17(-1.22%) |
Jan 14, 2021 | 175.79 | 179.28 | 175.79 | 177.61 | 1,065,103 | +2.39(+1.36%) |
Jan 13, 2021 | 178.12 | 178.21 | 173.36 | 175.22 | 1,521,024 | -2.51(-1.41%) |
Jan 12, 2021 | 172.66 | 178.36 | 171.89 | 177.74 | 1,699,607 | +5.07(+2.94%) |
Jan 11, 2021 | 174.13 | 175.30 | 168.89 | 172.66 | 3,018,774 | -6.63(-3.70%) |
Jan 08, 2021 | 179.67 | 182.05 | 174.00 | 179.29 | 1,703,781 | +0.10(+0.05%) |
Jan 07, 2021 | 178.69 | 182.36 | 175.84 | 179.20 | 3,025,619 | +8.67(+5.08%) |
Jan 06, 2021 | 161.18 | 173.93 | 161.18 | 170.53 | 3,422,276 | +11.85(+7.47%) |
Jan 05, 2021 | 148.68 | 162.43 | 148.68 | 158.68 | 2,696,980 | +10.03(+6.75%) |
Jan 04, 2021 | 148.91 | 152.67 | 146.37 | 148.65 | 2,976,444 | +4.98(+3.46%) |
Dec 31, 2020 | 143.67 | 143.67 | 143.67 | 1,069,024 | -1.72(-1.19%) | |
Dec 30, 2020 | 144.30 | 147.67 | 143.90 | 145.39 | 1,069,024 | +2.99(+2.10%) |
Dec 29, 2020 | 145.58 | 146.00 | 140.96 | 142.40 | 1,142,588 | -3.41(-2.34%) |
Dec 28, 2020 | 147.44 | 149.47 | 145.69 | 145.81 | 1,260,246 | +0.08(+0.05%) |
Dec 24, 2020 | 145.99 | 146.44 | 144.41 | 145.73 | 500,465 | -0.26(-0.18%) |
Dec 23, 2020 | 143.99 | 148.83 | 143.41 | 146.00 | 1,764,173 | +3.55(+2.49%) |
Dec 22, 2020 | 139.69 | 144.13 | 138.93 | 142.45 | 1,328,863 | +4.14(+2.99%) |
Dec 21, 2020 | 132.24 | 138.47 | 131.88 | 138.31 | 1,212,530 | +3.04(+2.25%) |
Dec 18, 2020 | 133.91 | 135.65 | 133.47 | 135.27 | 2,513,316 | +1.38(+1.03%) |
Dec 17, 2020 | 133.66 | 134.37 | 130.65 | 133.89 | 1,157,929 | +1.66(+1.25%) |
Dec 16, 2020 | 135.07 | 136.34 | 131.99 | 132.24 | 933,146 | -2.10(-1.57%) |
Dec 15, 2020 | 133.20 | 134.61 | 131.49 | 134.34 | 1,245,848 | +3.28(+2.50%) |
Dec 14, 2020 | 136.89 | 137.32 | 130.75 | 131.06 | 1,424,039 | -3.97(-2.94%) |
Dec 11, 2020 | 136.49 | 138.23 | 133.04 | 135.03 | 988,199 | -2.71(-1.97%) |
Dec 10, 2020 | 137.32 | 139.95 | 136.55 | 137.74 | 1,132,426 | -0.72(-0.52%) |
Dec 09, 2020 | 139.95 | 141.91 | 136.59 | 138.45 | 1,487,142 | -1.36(-0.97%) |
Dec 08, 2020 | 135.21 | 139.98 | 134.23 | 139.81 | 919,065 | +3.84(+2.82%) |
Dec 07, 2020 | 135.43 | 136.99 | 134.13 | 135.98 | 1,155,039 | +0.76(+0.56%) |
Dec 04, 2020 | 128.70 | 135.23 | 128.41 | 135.22 | 1,192,263 | +7.28(+5.69%) |
Dec 03, 2020 | 131.43 | 132.31 | 127.00 | 127.94 | 2,027,057 | -3.43(-2.61%) |
Dec 02, 2020 | 130.95 | 132.09 | 128.36 | 131.36 | 1,622,758 | -0.61(-0.46%) |
Dec 01, 2020 | 133.55 | 134.22 | 130.95 | 131.97 | 1,770,704 | -0.09(-0.07%) |
Nov 30, 2020 | 133.31 | 133.55 | 130.31 | 132.06 | 1,128,521 | -1.64(-1.23%) |
Nov 27, 2020 | 132.50 | 134.22 | 132.34 | 133.70 | 547,020 | +2.85(+2.17%) |
Nov 25, 2020 | 131.31 | 132.50 | 129.41 | 130.86 | 1,159,522 | -2.46(-1.84%) |
Nov 24, 2020 | 131.77 | 133.75 | 130.43 | 133.31 | 1,470,464 | +3.11(+2.39%) |
Nov 23, 2020 | 125.58 | 130.89 | 125.32 | 130.21 | 1,448,090 | +5.99(+4.82%) |
Nov 20, 2020 | 122.38 | 124.81 | 121.89 | 124.22 | 770,749 | +2.03(+1.66%) |
Nov 19, 2020 | 122.39 | 122.86 | 118.93 | 122.19 | 1,171,552 | -0.72(-0.58%) |
Nov 18, 2020 | 124.27 | 126.47 | 122.89 | 122.90 | 896,574 | -1.37(-1.10%) |
Nov 17, 2020 | 123.86 | 124.90 | 120.83 | 124.27 | 1,960,835 | -0.94(-0.75%) |
Nov 16, 2020 | 119.47 | 125.44 | 119.47 | 125.22 | 1,571,236 | +6.26(+5.26%) |
Nov 13, 2020 | 115.50 | 119.44 | 114.30 | 118.96 | 1,045,238 | +3.73(+3.24%) |
Nov 12, 2020 | 114.12 | 117.22 | 113.29 | 115.23 | 864,058 | +0.07(+0.06%) |
Nov 11, 2020 | 114.11 | 116.53 | 113.15 | 115.16 | 908,013 | +0.62(+0.54%) |
Nov 10, 2020 | 112.67 | 114.90 | 109.82 | 114.54 | 1,281,044 | +1.17(+1.03%) |
Nov 09, 2020 | 112.67 | 117.34 | 111.50 | 113.38 | 2,201,660 | +4.38(+4.02%) |
Nov 06, 2020 | 101.82 | 110.07 | 99.85 | 109.00 | 2,686,401 | +6.53(+6.37%) |
Nov 05, 2020 | 93.29 | 103.27 | 90.33 | 102.47 | 3,327,087 | +11.72(+12.92%) |
Nov 04, 2020 | 94.72 | 94.72 | 90.42 | 90.75 | 1,705,948 | -4.07(-4.29%) |
Nov 03, 2020 | 93.97 | 95.46 | 93.57 | 94.81 | 1,000,091 | +0.76(+0.81%) |
Nov 02, 2020 | 92.02 | 95.04 | 91.09 | 94.06 | 952,257 | +3.53(+3.89%) |
Oct 30, 2020 | 90.27 | 91.36 | 88.25 | 90.53 | 1,312,725 | -0.54(-0.60%) |
Oct 29, 2020 | 87.90 | 91.85 | 87.64 | 91.08 | 843,832 | +2.90(+3.29%) |
Oct 28, 2020 | 89.66 | 91.13 | 87.48 | 88.17 | 1,011,150 | -4.27(-4.62%) |
Oct 27, 2020 | 92.60 | 94.09 | 92.03 | 92.44 | 1,017,079 | +0.68(+0.74%) |
Oct 26, 2020 | 92.06 | 92.06 | 90.17 | 91.76 | 980,634 | -1.94(-2.07%) |
Oct 23, 2020 | 93.11 | 94.65 | 92.61 | 93.71 | 689,000 | +1.48(+1.60%) |
Oct 22, 2020 | 92.83 | 93.35 | 91.06 | 92.23 | 689,067 | -0.88(-0.95%) |
Oct 21, 2020 | 92.53 | 94.49 | 91.88 | 93.11 | 816,836 | +2.24(+2.47%) |
Oct 20, 2020 | 90.80 | 92.48 | 90.12 | 90.87 | 762,518 | +0.96(+1.07%) |
Oct 19, 2020 | 90.66 | 91.79 | 89.57 | 89.91 | 660,413 | -0.83(-0.91%) |
Oct 16, 2020 | 92.40 | 93.08 | 90.72 | 90.74 | 675,306 | -0.90(-0.99%) |
Oct 15, 2020 | 90.32 | 92.03 | 89.16 | 91.64 | 950,604 | -0.23(-0.25%) |
Oct 14, 2020 | 90.09 | 92.60 | 89.21 | 91.87 | 1,102,236 | -0.53(-0.58%) |
Oct 13, 2020 | 91.64 | 92.83 | 91.21 | 92.41 | 889,482 | +0.19(+0.21%) |
Oct 12, 2020 | 93.95 | 93.95 | 91.93 | 92.21 | 821,796 | -1.06(-1.14%) |
Oct 09, 2020 | 95.28 | 96.28 | 92.91 | 93.27 | 790,620 | -0.89(-0.95%) |
Oct 08, 2020 | 95.30 | 95.54 | 93.20 | 94.16 | 1,167,078 | +0.25(+0.27%) |
Oct 07, 2020 | 93.24 | 95.17 | 92.85 | 93.91 | 1,162,512 | +2.87(+3.15%) |
Oct 06, 2020 | 93.51 | 94.18 | 90.83 | 91.05 | 1,422,304 | -0.99(-1.08%) |
Oct 05, 2020 | 88.64 | 93.13 | 88.52 | 92.04 | 1,645,682 | +5.31(+6.13%) |
Oct 02, 2020 | 82.98 | 88.46 | 82.14 | 86.72 | 1,239,830 | +2.49(+2.95%) |
Oct 01, 2020 | 87.42 | 88.36 | 83.98 | 84.24 | 1,412,379 | -2.48(-2.86%) |
Sep 30, 2020 | 84.90 | 87.54 | 84.71 | 86.71 | 1,409,574 | +2.35(+2.79%) |
Sep 29, 2020 | 82.51 | 85.11 | 82.34 | 84.36 | 1,290,037 | +1.96(+2.38%) |
Sep 28, 2020 | 83.67 | 84.89 | 81.47 | 82.40 | 1,475,427 | +0.31(+0.38%) |
Sep 25, 2020 | 80.60 | 82.80 | 80.17 | 82.09 | 1,233,240 | +1.18(+1.45%) |
Sep 24, 2020 | 77.77 | 83.14 | 76.79 | 80.92 | 2,438,228 | +2.81(+3.59%) |
Sep 23, 2020 | 86.42 | 86.78 | 77.85 | 78.11 | 5,347,844 | -14.39(-15.56%) |
Sep 22, 2020 | 91.99 | 92.79 | 90.26 | 92.50 | 675,748 | +0.11(+0.12%) |
Sep 21, 2020 | 93.62 | 93.62 | 87.92 | 92.40 | 1,447,163 | -2.75(-2.89%) |
Sep 18, 2020 | 97.50 | 98.10 | 94.34 | 95.14 | 1,376,662 | -2.42(-2.48%) |
Sep 17, 2020 | 93.51 | 98.07 | 92.77 | 97.56 | 964,897 | +2.95(+3.12%) |
Sep 16, 2020 | 95.78 | 96.35 | 94.52 | 94.62 | 1,031,867 | -0.57(-0.60%) |
Sep 15, 2020 | 95.78 | 97.04 | 95.13 | 95.19 | 1,232,421 | +0.21(+0.22%) |
Sep 14, 2020 | 92.75 | 95.50 | 92.05 | 94.97 | 694,862 | +3.11(+3.38%) |
Sep 11, 2020 | 91.56 | 92.95 | 90.75 | 91.87 | 672,910 | +1.41(+1.56%) |
Sep 10, 2020 | 92.50 | 93.32 | 90.45 | 90.46 | 690,268 | -1.86(-2.01%) |
Sep 09, 2020 | 91.28 | 93.60 | 90.97 | 92.31 | 665,614 | +2.21(+2.45%) |
Sep 08, 2020 | 89.97 | 91.91 | 89.12 | 90.11 | 863,887 | -1.53(-1.67%) |
Sep 04, 2020 | 90.01 | 92.43 | 87.81 | 91.64 | 1,137,746 | +1.49(+1.65%) |
Sep 03, 2020 | 95.63 | 96.37 | 88.75 | 90.15 | 1,789,713 | -6.26(-6.49%) |
Sep 02, 2020 | 93.84 | 96.56 | 93.60 | 96.41 | 1,355,406 | +2.19(+2.32%) |
Sep 01, 2020 | 88.13 | 94.26 | 87.11 | 94.22 | 1,613,603 | +6.17(+7.01%) |
Aug 31, 2020 | 89.29 | 90.37 | 87.95 | 88.05 | 742,689 | -1.27(-1.42%) |
Aug 28, 2020 | 88.16 | 89.36 | 87.52 | 89.31 | 425,763 | +1.15(+1.31%) |
Aug 27, 2020 | 89.17 | 89.82 | 87.10 | 88.16 | 490,481 | -0.74(-0.84%) |
Aug 26, 2020 | 89.13 | 89.37 | 88.35 | 88.91 | 675,176 | +0.78(+0.89%) |
Aug 25, 2020 | 89.05 | 89.72 | 87.74 | 88.12 | 434,678 | -0.86(-0.97%) |
Aug 24, 2020 | 87.80 | 89.00 | 86.69 | 88.98 | 691,409 | +2.17(+2.50%) |
Aug 21, 2020 | 87.54 | 88.31 | 86.22 | 86.82 | 914,890 | -1.27(-1.44%) |
Aug 20, 2020 | 88.10 | 88.74 | 86.68 | 88.09 | 972,566 | -1.16(-1.30%) |
Aug 19, 2020 | 89.49 | 90.51 | 88.77 | 89.25 | 786,416 | +0.05(+0.05%) |
Aug 18, 2020 | 88.99 | 89.99 | 88.38 | 89.20 | 576,202 | +0.42(+0.47%) |
Aug 17, 2020 | 89.70 | 90.24 | 88.39 | 88.78 | 624,811 | -0.60(-0.67%) |
Aug 14, 2020 | 88.35 | 89.58 | 88.01 | 89.38 | 866,411 | +0.76(+0.86%) |
Aug 13, 2020 | 87.47 | 89.14 | 86.68 | 88.62 | 1,041,967 | +0.56(+0.64%) |
Aug 12, 2020 | 90.18 | 90.84 | 87.27 | 88.06 | 1,107,186 | -1.38(-1.55%) |
Aug 11, 2020 | 85.74 | 89.76 | 85.62 | 89.44 | 1,996,411 | +5.06(+6.00%) |
Aug 10, 2020 | 82.67 | 84.44 | 82.40 | 84.38 | 838,192 | +2.69(+3.29%) |
Aug 07, 2020 | 80.30 | 83.61 | 79.96 | 81.69 | 1,277,910 | +1.06(+1.32%) |
Aug 06, 2020 | 83.82 | 84.95 | 79.64 | 80.63 | 2,535,989 | -5.09(-5.94%) |
Aug 05, 2020 | 83.96 | 86.32 | 83.43 | 85.72 | 2,254,880 | +3.16(+3.83%) |
Aug 04, 2020 | 80.40 | 84.21 | 79.71 | 82.55 | 1,689,055 | +1.93(+2.40%) |
Aug 03, 2020 | 80.28 | 81.17 | 79.42 | 80.62 | 1,162,544 | +0.84(+1.06%) |
Jul 31, 2020 | 79.92 | 80.25 | 77.87 | 79.78 | 2,478,606 | -0.52(-0.65%) |
Jul 30, 2020 | 79.78 | 81.16 | 78.41 | 80.30 | 930,933 | -0.80(-0.99%) |
Jul 29, 2020 | 81.84 | 81.84 | 79.29 | 81.10 | 1,201,061 | +0.13(+0.16%) |
Jul 28, 2020 | 82.52 | 83.00 | 80.89 | 80.97 | 913,307 | -2.01(-2.42%) |
Jul 27, 2020 | 82.74 | 83.31 | 81.12 | 82.99 | 1,204,184 | -1.22(-1.45%) |
Jul 24, 2020 | 84.17 | 85.06 | 83.39 | 84.21 | 605,723 | -0.86(-1.01%) |
Jul 23, 2020 | 84.90 | 86.50 | 84.14 | 85.07 | 782,341 | +0.23(+0.27%) |
Jul 22, 2020 | 84.36 | 85.51 | 83.85 | 84.83 | 750,729 | +0.49(+0.59%) |
Jul 21, 2020 | 84.72 | 85.26 | 84.20 | 84.34 | 848,910 | +0.14(+0.16%) |
Jul 20, 2020 | 85.86 | 86.27 | 83.83 | 84.21 | 844,349 | -1.37(-1.61%) |
Jul 17, 2020 | 84.17 | 86.70 | 84.10 | 85.58 | 1,406,083 | +1.94(+2.32%) |
Jul 16, 2020 | 83.50 | 83.94 | 82.66 | 83.64 | 881,310 | -0.15(-0.17%) |
Jul 15, 2020 | 83.08 | 84.00 | 82.38 | 83.78 | 1,431,780 | +2.37(+2.91%) |
Jul 14, 2020 | 78.90 | 81.61 | 78.29 | 81.41 | 1,399,360 | +2.51(+3.18%) |
Jul 13, 2020 | 77.69 | 81.71 | 77.54 | 78.90 | 2,287,698 | +2.58(+3.38%) |
Jul 10, 2020 | 73.53 | 76.47 | 72.89 | 76.32 | 1,107,977 | +3.04(+4.15%) |
Jul 09, 2020 | 75.64 | 75.64 | 72.35 | 73.28 | 1,193,207 | -2.13(-2.82%) |
Jul 08, 2020 | 75.39 | 77.14 | 73.96 | 75.41 | 1,396,732 | -0.05(-0.06%) |
Jul 07, 2020 | 77.65 | 77.82 | 75.09 | 75.46 | 1,324,402 | -3.12(-3.96%) |
Jul 06, 2020 | 77.40 | 78.65 | 76.81 | 78.58 | 1,080,366 | +2.57(+3.39%) |
Jul 02, 2020 | 75.14 | 77.05 | 75.11 | 76.00 | 915,820 | +2.42(+3.29%) |
Jul 01, 2020 | 74.44 | 75.14 | 72.82 | 73.58 | 921,577 | -1.11(-1.49%) |
Jun 30, 2020 | 73.34 | 75.03 | 73.27 | 74.70 | 1,067,911 | +0.85(+1.15%) |
Jun 29, 2020 | 73.50 | 74.85 | 72.59 | 73.84 | 871,476 | +1.64(+2.26%) |
Jun 26, 2020 | 72.49 | 73.36 | 70.82 | 72.21 | 1,707,705 | +0.67(+0.93%) |
Jun 25, 2020 | 70.87 | 71.80 | 70.23 | 71.54 | 751,638 | +0.61(+0.86%) |
Jun 24, 2020 | 72.95 | 72.96 | 70.03 | 70.93 | 998,169 | -2.71(-3.68%) |
Jun 23, 2020 | 74.34 | 74.70 | 73.53 | 73.64 | 807,962 | +0.33(+0.45%) |
Jun 22, 2020 | 73.05 | 74.43 | 72.23 | 73.31 | 1,057,631 | -2.49(-3.28%) |
Jun 19, 2020 | 77.61 | 78.33 | 75.10 | 75.80 | 1,284,732 | -0.44(-0.58%) |
Jun 18, 2020 | 75.70 | 76.96 | 75.02 | 76.24 | 892,741 | -0.35(-0.45%) |
Jun 17, 2020 | 76.67 | 77.69 | 76.25 | 76.59 | 751,420 | -0.06(-0.08%) |
Jun 16, 2020 | 77.17 | 77.69 | 74.74 | 76.65 | 1,095,708 | +2.73(+3.69%) |
Jun 15, 2020 | 71.76 | 75.19 | 71.59 | 73.92 | 1,173,105 | -0.88(-1.18%) |
Jun 12, 2020 | 75.46 | 76.11 | 72.91 | 74.80 | 1,260,855 | +2.71(+3.76%) |
Jun 11, 2020 | 76.38 | 77.43 | 71.61 | 72.09 | 1,712,409 | -8.66(-10.73%) |
Jun 10, 2020 | 82.16 | 82.43 | 80.60 | 80.76 | 994,720 | -1.10(-1.34%) |
Jun 09, 2020 | 81.85 | 82.82 | 80.96 | 81.85 | 999,382 | -1.68(-2.01%) |
Jun 08, 2020 | 81.49 | 83.69 | 81.13 | 83.53 | 1,354,224 | +2.34(+2.88%) |
Jun 05, 2020 | 78.70 | 81.83 | 77.79 | 81.19 | 2,024,824 | +4.18(+5.43%) |
Jun 04, 2020 | 75.11 | 77.04 | 74.85 | 77.01 | 1,551,120 | +0.99(+1.30%) |
Jun 03, 2020 | 76.68 | 77.96 | 75.93 | 76.02 | 1,750,240 | +0.34(+0.45%) |
Jun 02, 2020 | 75.42 | 76.50 | 74.18 | 75.68 | 1,317,008 | +1.13(+1.51%) |
Jun 01, 2020 | 73.82 | 75.69 | 73.69 | 74.56 | 1,102,683 | +0.87(+1.18%) |
May 29, 2020 | 72.66 | 74.46 | 71.60 | 73.69 | 1,650,887 | +0.57(+0.78%) |
May 28, 2020 | 73.65 | 75.53 | 72.75 | 73.12 | 1,462,768 | +0.86(+1.19%) |
May 27, 2020 | 73.56 | 76.20 | 71.30 | 72.26 | 1,653,739 | +0.11(+0.15%) |
May 26, 2020 | 68.05 | 72.95 | 67.90 | 72.16 | 2,483,510 | +6.57(+10.01%) |
May 22, 2020 | 65.29 | 65.89 | 64.40 | 65.59 | 857,115 | +0.13(+0.21%) |
May 21, 2020 | 65.31 | 67.21 | 64.92 | 65.45 | 1,483,298 | -0.16(-0.25%) |
May 20, 2020 | 62.78 | 66.07 | 62.60 | 65.62 | 1,704,622 | +4.46(+7.29%) |
May 19, 2020 | 61.46 | 62.87 | 60.67 | 61.16 | 1,381,011 | -0.40(-0.66%) |
May 18, 2020 | 61.63 | 62.90 | 60.90 | 61.56 | 1,338,710 | +2.48(+4.21%) |
May 15, 2020 | 57.30 | 59.34 | 57.22 | 59.08 | 1,482,766 | +1.58(+2.75%) |
May 14, 2020 | 56.82 | 57.57 | 54.09 | 57.50 | 1,384,623 | -0.20(-0.35%) |
May 13, 2020 | 56.84 | 58.07 | 55.63 | 57.70 | 1,838,034 | +0.64(+1.11%) |
May 12, 2020 | 60.67 | 61.35 | 56.83 | 57.07 | 1,953,857 | -4.96(-8.00%) |
May 11, 2020 | 60.82 | 63.29 | 60.55 | 62.03 | 1,528,110 | +0.15(+0.25%) |
May 08, 2020 | 58.39 | 62.11 | 57.97 | 61.87 | 1,572,694 | +4.34(+7.55%) |
May 07, 2020 | 57.68 | 59.57 | 55.27 | 57.53 | 2,291,353 | +1.74(+3.12%) |
May 06, 2020 | 56.98 | 58.01 | 55.66 | 55.79 | 1,957,857 | -0.52(-0.92%) |
May 05, 2020 | 56.21 | 58.10 | 56.15 | 56.31 | 1,151,596 | +1.17(+2.11%) |
May 04, 2020 | 54.72 | 55.68 | 53.69 | 55.14 | 1,324,374 | -0.17(-0.31%) |
May 01, 2020 | 58.26 | 58.26 | 54.83 | 55.31 | 1,998,760 | -3.84(-6.50%) |
Apr 30, 2020 | 61.44 | 61.78 | 58.85 | 59.16 | 2,084,608 | -3.12(-5.01%) |
Apr 29, 2020 | 61.69 | 63.91 | 61.69 | 62.28 | 1,503,522 | +0.35(+0.56%) |
Apr 28, 2020 | 61.63 | 63.27 | 60.91 | 61.93 | 1,129,474 | +1.98(+3.31%) |
Apr 27, 2020 | 59.53 | 60.51 | 59.37 | 59.95 | 765,125 | +0.69(+1.17%) |
Apr 24, 2020 | 58.85 | 59.67 | 57.47 | 59.25 | 1,066,462 | +0.84(+1.43%) |
Apr 23, 2020 | 58.42 | 59.94 | 58.03 | 58.42 | 847,871 | +1.17(+2.04%) |
Apr 22, 2020 | 56.78 | 57.86 | 56.43 | 57.25 | 711,163 | +1.53(+2.75%) |
Apr 21, 2020 | 56.34 | 57.05 | 55.57 | 55.72 | 1,434,709 | -2.06(-3.57%) |
Apr 20, 2020 | 57.78 | 59.39 | 57.30 | 57.78 | 1,319,454 | -1.42(-2.39%) |
Apr 17, 2020 | 58.34 | 60.47 | 58.26 | 59.20 | 1,049,847 | +2.79(+4.95%) |
Apr 16, 2020 | 56.10 | 56.74 | 54.60 | 56.40 | 1,679,268 | +0.31(+0.55%) |
Apr 15, 2020 | 59.17 | 59.43 | 55.72 | 56.09 | 1,387,220 | -5.23(-8.53%) |
Apr 14, 2020 | 62.35 | 63.40 | 60.91 | 61.32 | 1,109,485 | +0.36(+0.58%) |
Apr 13, 2020 | 64.31 | 64.86 | 59.39 | 60.97 | 1,743,124 | -3.57(-5.54%) |
Apr 09, 2020 | 60.04 | 64.75 | 59.87 | 64.54 | 1,843,619 | +5.01(+8.41%) |
Apr 08, 2020 | 55.48 | 60.12 | 55.20 | 59.53 | 1,771,541 | +4.64(+8.46%) |
Apr 07, 2020 | 56.15 | 58.12 | 54.40 | 54.89 | 2,027,056 | +0.07(+0.12%) |
Apr 06, 2020 | 53.09 | 55.55 | 52.46 | 54.82 | 1,792,080 | +4.07(+8.03%) |
Apr 03, 2020 | 51.65 | 53.33 | 50.74 | 50.75 | 1,816,931 | -0.92(-1.79%) |
Apr 02, 2020 | 52.85 | 56.83 | 50.99 | 51.67 | 1,984,894 | -1.14(-2.15%) |