Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 73.89 | 74.65 | 72.58 | 72.82 | 17,199,448 | -3.26(-4.29%) |
Jan 28, 2021 | 75.78 | 77.05 | 75.42 | 76.08 | 9,534,788 | +0.70(+0.93%) |
Jan 27, 2021 | 74.81 | 77.22 | 74.14 | 75.38 | 11,896,440 | -0.99(-1.30%) |
Jan 26, 2021 | 78.80 | 79.41 | 76.30 | 76.37 | 9,152,018 | -1.32(-1.69%) |
Jan 25, 2021 | 77.44 | 77.80 | 76.35 | 77.69 | 8,990,087 | -0.71(-0.90%) |
Jan 22, 2021 | 77.26 | 78.66 | 76.77 | 78.40 | 9,138,764 | -0.24(-0.30%) |
Jan 21, 2021 | 80.22 | 80.90 | 77.96 | 78.64 | 12,159,556 | -2.88(-3.53%) |
Jan 20, 2021 | 81.19 | 81.67 | 80.60 | 81.52 | 10,217,975 | +0.74(+0.92%) |
Jan 19, 2021 | 79.91 | 81.22 | 79.73 | 80.77 | 11,186,309 | +2.07(+2.63%) |
Jan 15, 2021 | 80.53 | 80.60 | 78.38 | 78.71 | 11,986,540 | -2.91(-3.56%) |
Jan 14, 2021 | 80.29 | 82.32 | 80.16 | 81.61 | 16,317,141 | +1.91(+2.40%) |
Jan 13, 2021 | 79.66 | 79.93 | 78.58 | 79.70 | 11,373,454 | -0.08(-0.10%) |
Jan 12, 2021 | 79.19 | 80.27 | 78.38 | 79.77 | 12,777,795 | +1.49(+1.90%) |
Jan 11, 2021 | 76.17 | 78.71 | 75.70 | 78.29 | 12,443,425 | +0.44(+0.57%) |
Jan 08, 2021 | 78.70 | 79.00 | 77.30 | 77.84 | 13,048,474 | +0.74(+0.95%) |
Jan 07, 2021 | 77.25 | 77.62 | 76.33 | 77.11 | 10,855,066 | +0.36(+0.47%) |
Jan 06, 2021 | 76.07 | 77.59 | 75.06 | 76.75 | 16,274,105 | +2.39(+3.22%) |
Jan 05, 2021 | 73.07 | 76.25 | 72.92 | 74.36 | 15,677,436 | +1.96(+2.70%) |
Jan 04, 2021 | 72.77 | 73.46 | 71.70 | 72.40 | 10,803,398 | +0.22(+0.31%) |
Dec 31, 2020 | 72.18 | 72.18 | 72.18 | 9,244,227 | -0.75(-1.03%) | |
Dec 30, 2020 | 72.31 | 73.99 | 72.25 | 72.93 | 9,244,227 | +0.62(+0.85%) |
Dec 29, 2020 | 72.87 | 73.26 | 71.83 | 72.31 | 8,971,873 | -0.25(-0.34%) |
Dec 28, 2020 | 73.17 | 74.04 | 72.32 | 72.56 | 9,413,538 | -0.37(-0.50%) |
Dec 24, 2020 | 73.44 | 73.44 | 72.48 | 72.93 | 3,902,806 | -0.31(-0.42%) |
Dec 23, 2020 | 72.65 | 74.07 | 72.65 | 73.24 | 8,449,488 | +1.14(+1.58%) |
Dec 22, 2020 | 73.02 | 73.33 | 72.05 | 72.10 | 10,045,943 | -1.48(-2.01%) |
Dec 21, 2020 | 72.00 | 74.22 | 71.39 | 73.58 | 13,370,882 | -0.94(-1.26%) |
Dec 18, 2020 | 75.19 | 75.82 | 73.72 | 74.52 | 32,091,562 | -1.04(-1.38%) |
Dec 17, 2020 | 76.53 | 76.54 | 74.83 | 75.56 | 13,742,283 | -0.24(-0.32%) |
Dec 16, 2020 | 76.24 | 76.36 | 75.08 | 75.80 | 11,570,083 | -0.58(-0.76%) |
Dec 15, 2020 | 76.42 | 77.33 | 75.87 | 76.38 | 13,777,672 | -0.06(-0.08%) |
Dec 14, 2020 | 79.83 | 80.08 | 76.27 | 76.44 | 14,264,013 | -2.57(-3.26%) |
Dec 11, 2020 | 79.08 | 79.72 | 77.80 | 79.01 | 11,214,192 | -0.77(-0.96%) |
Dec 10, 2020 | 78.24 | 80.82 | 77.59 | 79.78 | 14,026,758 | +2.49(+3.22%) |
Dec 09, 2020 | 78.80 | 79.50 | 76.38 | 77.30 | 13,010,496 | -0.94(-1.20%) |
Dec 08, 2020 | 77.21 | 79.02 | 77.08 | 78.24 | 8,921,189 | +0.67(+0.86%) |
Dec 07, 2020 | 78.48 | 78.95 | 76.82 | 77.57 | 10,992,762 | -2.15(-2.70%) |
Dec 04, 2020 | 77.96 | 79.87 | 77.71 | 79.72 | 12,626,087 | +2.97(+3.88%) |
Dec 03, 2020 | 77.42 | 77.87 | 76.13 | 76.75 | 9,650,816 | -0.06(-0.08%) |
Dec 02, 2020 | 74.58 | 78.04 | 74.44 | 76.81 | 12,291,017 | +2.07(+2.77%) |
Dec 01, 2020 | 76.30 | 76.67 | 74.42 | 74.74 | 11,599,403 | +0.23(+0.31%) |
Nov 30, 2020 | 76.93 | 77.65 | 74.27 | 74.51 | 16,714,078 | -3.53(-4.52%) |
Nov 27, 2020 | 78.06 | 79.13 | 77.38 | 78.04 | 5,414,506 | -0.71(-0.90%) |
Nov 25, 2020 | 80.92 | 80.92 | 78.75 | 78.75 | 12,351,594 | -2.97(-3.64%) |
Nov 24, 2020 | 79.82 | 81.89 | 79.48 | 81.72 | 20,192,718 | +3.92(+5.04%) |
Nov 23, 2020 | 74.74 | 78.27 | 74.15 | 77.80 | 15,654,414 | +4.48(+6.11%) |
Nov 20, 2020 | 73.26 | 73.77 | 72.54 | 73.32 | 9,707,757 | +0.05(+0.07%) |
Nov 19, 2020 | 71.40 | 73.47 | 70.99 | 73.27 | 10,312,425 | +1.24(+1.72%) |
Nov 18, 2020 | 74.67 | 75.13 | 72.01 | 72.03 | 12,382,150 | -2.36(-3.17%) |
Nov 17, 2020 | 73.84 | 74.81 | 72.50 | 74.39 | 16,763,457 | -0.54(-0.72%) |
Nov 16, 2020 | 72.64 | 75.11 | 72.05 | 74.93 | 22,506,034 | +4.99(+7.14%) |
Nov 13, 2020 | 68.35 | 70.20 | 68.25 | 69.93 | 12,939,738 | +1.99(+2.93%) |
Nov 12, 2020 | 68.21 | 69.27 | 67.30 | 67.95 | 10,591,314 | -1.51(-2.17%) |
Nov 11, 2020 | 70.84 | 71.16 | 68.90 | 69.45 | 13,816,558 | -0.51(-0.73%) |
Nov 10, 2020 | 68.34 | 70.04 | 67.14 | 69.97 | 17,849,920 | +3.09(+4.62%) |
Nov 09, 2020 | 67.38 | 70.98 | 65.92 | 66.88 | 28,490,532 | +6.95(+11.60%) |
Nov 06, 2020 | 61.06 | 61.71 | 59.66 | 59.93 | 9,933,707 | -0.83(-1.37%) |
Nov 05, 2020 | 60.55 | 61.46 | 60.44 | 60.76 | 12,617,173 | +0.31(+0.52%) |
Nov 04, 2020 | 59.62 | 61.98 | 58.87 | 60.45 | 12,966,443 | +0.03(+0.04%) |
Nov 03, 2020 | 61.62 | 61.74 | 59.84 | 60.42 | 10,195,107 | -0.35(-0.57%) |
Nov 02, 2020 | 59.55 | 61.55 | 58.45 | 60.77 | 13,617,134 | +2.23(+3.81%) |
Oct 30, 2020 | 58.87 | 59.05 | 57.34 | 58.54 | 20,419,016 | +0.59(+1.02%) |
Oct 29, 2020 | 55.70 | 58.23 | 54.88 | 57.95 | 14,590,588 | +1.62(+2.87%) |
Oct 28, 2020 | 57.01 | 57.34 | 55.86 | 56.33 | 18,948,650 | -2.22(-3.78%) |
Oct 27, 2020 | 59.31 | 59.46 | 58.53 | 58.55 | 16,917,806 | -1.20(-2.02%) |
Oct 26, 2020 | 60.42 | 60.55 | 59.16 | 59.75 | 11,528,658 | -1.37(-2.25%) |
Oct 23, 2020 | 62.27 | 62.64 | 60.50 | 61.12 | 10,361,359 | -0.70(-1.13%) |
Oct 22, 2020 | 59.70 | 61.90 | 59.44 | 61.82 | 11,648,118 | +2.13(+3.57%) |
Oct 21, 2020 | 59.91 | 60.29 | 59.57 | 59.69 | 11,630,903 | -0.68(-1.13%) |
Oct 20, 2020 | 60.56 | 60.89 | 59.84 | 60.37 | 9,195,082 | +0.34(+0.56%) |
Oct 19, 2020 | 61.58 | 61.77 | 59.96 | 60.04 | 9,918,769 | -1.36(-2.21%) |
Oct 16, 2020 | 61.92 | 62.35 | 60.87 | 61.39 | 11,048,547 | -0.52(-0.84%) |
Oct 15, 2020 | 60.49 | 62.09 | 60.13 | 61.92 | 11,934,918 | +0.47(+0.77%) |
Oct 14, 2020 | 61.72 | 62.69 | 61.41 | 61.44 | 8,379,519 | -0.38(-0.61%) |
Oct 13, 2020 | 62.95 | 62.95 | 61.30 | 61.82 | 12,395,021 | -0.93(-1.49%) |
Oct 12, 2020 | 62.02 | 63.13 | 61.65 | 62.76 | 10,751,844 | +0.43(+0.69%) |
Oct 09, 2020 | 63.89 | 64.09 | 62.31 | 62.33 | 14,556,789 | -1.03(-1.62%) |
Oct 08, 2020 | 62.66 | 63.63 | 62.32 | 63.36 | 13,759,209 | +1.21(+1.95%) |
Oct 07, 2020 | 60.79 | 62.26 | 60.27 | 62.14 | 18,293,438 | +1.25(+2.05%) |
Oct 06, 2020 | 62.19 | 62.60 | 60.85 | 60.90 | 18,154,760 | -0.34(-0.55%) |
Oct 05, 2020 | 60.24 | 61.26 | 59.56 | 61.23 | 14,304,450 | +1.27(+2.12%) |
Oct 02, 2020 | 58.05 | 60.37 | 57.97 | 59.96 | 11,700,235 | +0.65(+1.09%) |
Oct 01, 2020 | 60.23 | 60.54 | 58.98 | 59.31 | 17,725,322 | -1.33(-2.19%) |
Sep 30, 2020 | 60.85 | 61.39 | 60.32 | 60.64 | 12,425,642 | +0.08(+0.14%) |
Sep 29, 2020 | 62.33 | 62.45 | 59.89 | 60.56 | 12,533,389 | -1.71(-2.75%) |
Sep 28, 2020 | 62.02 | 62.97 | 61.61 | 62.27 | 15,239,365 | +1.77(+2.92%) |
Sep 25, 2020 | 59.81 | 61.05 | 59.61 | 60.50 | 13,143,591 | +0.03(+0.04%) |
Sep 24, 2020 | 60.01 | 61.51 | 59.38 | 60.48 | 18,043,048 | -0.13(-0.21%) |
Sep 23, 2020 | 63.67 | 63.94 | 60.52 | 60.60 | 19,764,874 | -3.02(-4.74%) |
Sep 22, 2020 | 64.14 | 65.30 | 63.47 | 63.62 | 10,865,923 | -0.65(-1.01%) |
Sep 21, 2020 | 64.21 | 64.56 | 62.90 | 64.27 | 19,230,132 | -1.61(-2.44%) |
Sep 18, 2020 | 65.60 | 66.67 | 65.28 | 65.87 | 17,236,322 | -0.49(-0.74%) |
Sep 17, 2020 | 65.30 | 66.41 | 64.32 | 66.36 | 12,475,517 | +0.19(+0.29%) |
Sep 16, 2020 | 64.31 | 66.94 | 63.98 | 66.17 | 15,457,815 | +1.82(+2.83%) |
Sep 15, 2020 | 65.33 | 66.10 | 63.98 | 64.35 | 13,927,325 | -0.75(-1.15%) |
Sep 14, 2020 | 65.26 | 65.68 | 64.79 | 65.10 | 9,713,607 | -0.34(-0.51%) |
Sep 11, 2020 | 65.90 | 66.28 | 64.91 | 65.44 | 16,303,965 | -0.39(-0.59%) |
Sep 10, 2020 | 67.91 | 68.13 | 65.74 | 65.82 | 14,063,801 | -1.58(-2.35%) |
Sep 09, 2020 | 67.36 | 68.28 | 67.11 | 67.41 | 11,005,144 | +0.89(+1.34%) |
Sep 08, 2020 | 67.80 | 67.87 | 65.73 | 66.51 | 17,740,366 | -2.49(-3.61%) |
Sep 04, 2020 | 69.45 | 70.44 | 68.14 | 69.01 | 12,485,966 | -0.29(-0.43%) |
Sep 03, 2020 | 69.95 | 71.16 | 68.82 | 69.30 | 19,207,454 | -0.77(-1.09%) |
Sep 02, 2020 | 69.96 | 70.72 | 69.66 | 70.07 | 12,848,701 | +0.09(+0.13%) |
Sep 01, 2020 | 70.13 | 70.44 | 69.45 | 69.98 | 10,679,853 | -0.72(-1.01%) |
Aug 31, 2020 | 72.29 | 72.35 | 70.64 | 70.69 | 11,204,321 | -1.43(-1.99%) |
Aug 28, 2020 | 71.64 | 72.21 | 71.02 | 72.12 | 8,676,396 | +0.61(+0.85%) |
Aug 27, 2020 | 71.73 | 72.12 | 70.73 | 71.52 | 8,830,235 | +0.11(+0.15%) |
Aug 26, 2020 | 72.19 | 72.30 | 71.31 | 71.41 | 8,885,873 | -1.14(-1.57%) |
Aug 25, 2020 | 74.13 | 74.15 | 72.23 | 72.55 | 8,114,161 | -0.90(-1.23%) |
Aug 24, 2020 | 72.10 | 73.56 | 71.50 | 73.45 | 10,373,142 | +1.79(+2.49%) |
Aug 21, 2020 | 71.32 | 71.67 | 70.34 | 71.66 | 10,689,637 | +0.23(+0.32%) |
Aug 20, 2020 | 71.95 | 73.19 | 71.37 | 71.43 | 9,343,796 | -1.33(-1.83%) |
Aug 19, 2020 | 73.53 | 74.04 | 72.60 | 72.76 | 10,825,954 | -1.04(-1.42%) |
Aug 18, 2020 | 74.94 | 75.27 | 73.55 | 73.81 | 9,474,606 | -1.56(-2.07%) |
Aug 17, 2020 | 75.02 | 76.04 | 74.49 | 75.37 | 12,612,433 | +0.35(+0.46%) |
Aug 14, 2020 | 73.90 | 75.22 | 73.77 | 75.02 | 7,639,375 | +0.44(+0.59%) |
Aug 13, 2020 | 74.62 | 75.79 | 74.53 | 74.58 | 8,809,305 | -0.75(-0.99%) |
Aug 12, 2020 | 75.39 | 76.11 | 74.27 | 75.33 | 10,908,940 | +0.91(+1.23%) |
Aug 11, 2020 | 76.35 | 77.23 | 74.04 | 74.41 | 10,920,818 | -0.09(-0.12%) |
Aug 10, 2020 | 73.02 | 74.53 | 72.73 | 74.50 | 9,815,929 | +2.43(+3.38%) |
Aug 07, 2020 | 72.14 | 72.33 | 71.19 | 72.07 | 8,653,824 | -0.56(-0.77%) |
Aug 06, 2020 | 71.76 | 72.98 | 71.49 | 72.63 | 8,472,819 | +0.22(+0.31%) |
Aug 05, 2020 | 73.18 | 73.42 | 71.74 | 72.40 | 8,855,150 | +0.59(+0.82%) |
Aug 04, 2020 | 70.14 | 72.00 | 69.98 | 71.81 | 10,929,263 | +1.39(+1.98%) |
Aug 03, 2020 | 69.73 | 70.69 | 69.58 | 70.42 | 13,513,319 | +0.72(+1.04%) |
Jul 31, 2020 | 69.12 | 69.83 | 67.68 | 69.70 | 23,028,448 | -1.93(-2.70%) |
Jul 30, 2020 | 73.42 | 73.48 | 71.16 | 71.63 | 12,175,634 | -3.16(-4.22%) |
Jul 29, 2020 | 74.30 | 74.79 | 73.55 | 74.79 | 7,691,880 | +0.80(+1.08%) |
Jul 28, 2020 | 75.12 | 75.70 | 73.71 | 73.99 | 8,174,239 | -1.60(-2.12%) |
Jul 27, 2020 | 74.53 | 75.63 | 73.73 | 75.59 | 9,153,217 | +0.76(+1.01%) |
Jul 24, 2020 | 75.96 | 77.00 | 74.71 | 74.84 | 7,973,470 | -0.73(-0.97%) |
Jul 23, 2020 | 75.14 | 75.87 | 74.74 | 75.57 | 7,932,419 | -0.02(-0.03%) |
Jul 22, 2020 | 74.69 | 75.77 | 73.81 | 75.59 | 12,425,601 | -0.29(-0.38%) |
Jul 21, 2020 | 71.80 | 76.16 | 71.70 | 75.88 | 18,205,876 | +5.08(+7.18%) |
Jul 20, 2020 | 72.10 | 72.64 | 70.41 | 70.80 | 18,034,006 | -1.59(-2.20%) |
Jul 17, 2020 | 73.41 | 73.99 | 72.16 | 72.39 | 7,183,277 | -0.97(-1.32%) |
Jul 16, 2020 | 73.43 | 74.30 | 72.53 | 73.37 | 5,775,394 | -0.44(-0.60%) |
Jul 15, 2020 | 74.88 | 74.89 | 73.24 | 73.81 | 7,147,585 | +0.45(+0.61%) |
Jul 14, 2020 | 70.90 | 73.56 | 70.61 | 73.36 | 8,959,440 | +2.45(+3.45%) |
Jul 13, 2020 | 71.44 | 72.18 | 70.42 | 70.91 | 8,518,444 | +0.14(+0.20%) |
Jul 10, 2020 | 68.50 | 70.92 | 68.50 | 70.77 | 7,488,948 | +2.07(+3.01%) |
Jul 09, 2020 | 71.38 | 71.67 | 68.66 | 68.70 | 10,636,355 | -3.21(-4.46%) |
Jul 08, 2020 | 71.73 | 72.90 | 71.31 | 71.90 | 8,113,627 | +0.24(+0.34%) |
Jul 07, 2020 | 72.92 | 73.13 | 71.53 | 71.66 | 7,102,944 | -1.88(-2.55%) |
Jul 06, 2020 | 74.31 | 74.93 | 72.91 | 73.54 | 8,125,683 | +0.22(+0.29%) |
Jul 02, 2020 | 74.20 | 75.03 | 73.20 | 73.32 | 7,024,781 | +0.57(+0.79%) |
Jul 01, 2020 | 74.13 | 75.37 | 72.69 | 72.75 | 7,681,649 | -1.34(-1.80%) |
Jun 30, 2020 | 71.90 | 74.72 | 71.70 | 74.09 | 9,952,361 | +1.30(+1.78%) |
Jun 29, 2020 | 72.16 | 73.54 | 71.90 | 72.79 | 8,456,542 | +1.00(+1.40%) |
Jun 26, 2020 | 73.71 | 73.76 | 71.56 | 71.79 | 16,579,480 | -2.28(-3.08%) |
Jun 25, 2020 | 72.49 | 74.32 | 72.37 | 74.07 | 8,907,179 | +1.30(+1.79%) |
Jun 24, 2020 | 74.72 | 74.84 | 72.12 | 72.77 | 10,807,033 | -3.16(-4.16%) |
Jun 23, 2020 | 76.80 | 77.29 | 75.71 | 75.92 | 7,608,851 | -0.12(-0.16%) |
Jun 22, 2020 | 74.99 | 76.13 | 74.39 | 76.05 | 7,149,891 | +0.80(+1.06%) |
Jun 19, 2020 | 78.39 | 78.39 | 75.18 | 75.25 | 17,868,768 | -1.09(-1.42%) |
Jun 18, 2020 | 75.56 | 77.41 | 74.81 | 76.34 | 8,506,207 | +0.33(+0.44%) |
Jun 17, 2020 | 77.91 | 78.05 | 75.97 | 76.01 | 7,244,964 | -2.07(-2.65%) |
Jun 16, 2020 | 78.87 | 79.36 | 75.96 | 78.07 | 10,511,453 | +2.32(+3.07%) |
Jun 15, 2020 | 73.97 | 76.45 | 73.24 | 75.75 | 14,802,132 | -0.96(-1.26%) |
Jun 12, 2020 | 77.73 | 77.76 | 74.74 | 76.71 | 11,480,621 | +2.51(+3.38%) |
Jun 11, 2020 | 76.64 | 78.21 | 74.00 | 74.20 | 17,994,224 | -6.82(-8.41%) |
Jun 10, 2020 | 83.86 | 84.28 | 81.00 | 81.02 | 12,625,885 | -3.28(-3.89%) |
Jun 09, 2020 | 83.61 | 85.46 | 82.89 | 84.30 | 12,940,088 | -1.42(-1.66%) |
Jun 08, 2020 | 85.21 | 86.01 | 83.75 | 85.72 | 13,356,237 | +2.02(+2.41%) |
Jun 05, 2020 | 82.27 | 84.73 | 82.24 | 83.70 | 15,367,995 | +3.76(+4.71%) |
Jun 04, 2020 | 80.36 | 80.45 | 79.01 | 79.94 | 7,673,767 | -0.75(-0.93%) |
Jun 03, 2020 | 79.68 | 81.15 | 79.50 | 80.69 | 10,162,773 | +2.07(+2.63%) |
Jun 02, 2020 | 77.87 | 79.06 | 77.46 | 78.62 | 9,485,434 | +1.58(+2.05%) |
Jun 01, 2020 | 75.51 | 77.92 | 74.82 | 77.04 | 8,846,386 | +0.91(+1.19%) |
May 29, 2020 | 74.89 | 76.30 | 74.11 | 76.14 | 20,494,674 | +0.69(+0.91%) |
May 28, 2020 | 77.72 | 77.97 | 75.38 | 75.45 | 11,603,389 | -2.52(-3.23%) |
May 27, 2020 | 78.61 | 78.62 | 76.48 | 77.97 | 9,418,333 | +0.50(+0.64%) |
May 26, 2020 | 76.79 | 78.33 | 76.41 | 77.47 | 11,351,255 | +2.51(+3.35%) |
May 22, 2020 | 75.93 | 76.06 | 74.28 | 74.96 | 10,313,217 | -1.46(-1.91%) |
May 21, 2020 | 77.03 | 77.53 | 75.79 | 76.42 | 10,635,300 | -0.80(-1.03%) |
May 20, 2020 | 75.56 | 77.61 | 74.88 | 77.22 | 11,030,531 | +2.81(+3.77%) |
May 19, 2020 | 76.83 | 76.91 | 74.34 | 74.41 | 9,330,845 | -2.43(-3.17%) |
May 18, 2020 | 76.72 | 77.55 | 75.94 | 76.84 | 14,821,281 | +3.89(+5.33%) |
May 15, 2020 | 74.18 | 75.33 | 72.69 | 72.96 | 12,358,573 | -0.73(-0.99%) |
May 14, 2020 | 71.43 | 74.41 | 70.39 | 73.69 | 13,048,891 | +1.10(+1.52%) |
May 13, 2020 | 73.56 | 73.65 | 71.45 | 72.58 | 14,926,067 | -1.96(-2.63%) |
May 12, 2020 | 76.21 | 76.94 | 74.46 | 74.55 | 10,687,826 | -1.86(-2.43%) |
May 11, 2020 | 77.09 | 77.41 | 76.25 | 76.40 | 8,673,008 | -1.72(-2.20%) |
May 08, 2020 | 77.74 | 78.20 | 76.98 | 78.12 | 10,513,139 | +2.32(+3.05%) |
May 07, 2020 | 76.08 | 76.97 | 75.21 | 75.81 | 11,916,087 | +2.12(+2.88%) |
May 06, 2020 | 75.98 | 76.48 | 73.46 | 73.69 | 13,619,916 | -2.32(-3.06%) |
May 05, 2020 | 77.33 | 77.98 | 75.84 | 76.01 | 16,625,771 | +1.19(+1.59%) |
May 04, 2020 | 72.63 | 74.97 | 71.76 | 74.82 | 13,677,424 | +1.64(+2.24%) |
May 01, 2020 | 74.88 | 75.32 | 71.22 | 73.19 | 16,192,298 | -2.09(-2.78%) |
Apr 30, 2020 | 76.69 | 78.34 | 74.12 | 75.28 | 14,933,489 | -2.14(-2.77%) |
Apr 29, 2020 | 75.68 | 77.85 | 75.52 | 77.43 | 15,080,300 | +3.85(+5.24%) |
Apr 28, 2020 | 73.28 | 74.43 | 72.69 | 73.57 | 13,008,419 | +0.16(+0.22%) |
Apr 27, 2020 | 70.99 | 74.15 | 70.27 | 73.41 | 14,704,971 | +2.21(+3.10%) |
Apr 24, 2020 | 72.40 | 72.66 | 70.18 | 71.20 | 11,214,235 | +0.17(+0.24%) |
Apr 23, 2020 | 70.62 | 72.65 | 69.87 | 71.03 | 17,382,722 | +1.93(+2.79%) |
Apr 22, 2020 | 69.51 | 69.76 | 67.89 | 69.10 | 12,612,779 | +2.29(+3.43%) |
Apr 21, 2020 | 65.69 | 68.56 | 64.85 | 66.81 | 23,976,958 | -1.58(-2.31%) |
Apr 20, 2020 | 67.64 | 71.19 | 67.17 | 68.38 | 19,237,504 | -2.95(-4.13%) |
Apr 17, 2020 | 66.55 | 71.60 | 66.54 | 71.33 | 19,711,832 | +5.88(+8.98%) |
Apr 16, 2020 | 66.54 | 67.26 | 64.49 | 65.45 | 15,009,295 | -2.05(-3.03%) |
Apr 15, 2020 | 66.69 | 68.23 | 64.91 | 67.50 | 17,086,776 | -1.73(-2.51%) |
Apr 14, 2020 | 69.93 | 71.26 | 69.01 | 69.24 | 18,080,256 | -0.25(-0.35%) |
Apr 13, 2020 | 71.34 | 71.49 | 68.25 | 69.48 | 16,927,048 | +0.49(+0.71%) |
Apr 09, 2020 | 72.62 | 73.57 | 66.71 | 68.99 | 20,834,294 | -1.37(-1.94%) |
Apr 08, 2020 | 67.34 | 70.62 | 66.71 | 70.36 | 15,002,154 | +4.14(+6.25%) |
Apr 07, 2020 | 68.95 | 70.12 | 66.16 | 66.22 | 20,029,290 | +0.43(+0.66%) |
Apr 06, 2020 | 63.01 | 66.24 | 61.79 | 65.78 | 21,180,958 | +4.32(+7.03%) |
Apr 03, 2020 | 63.83 | 64.64 | 59.76 | 61.46 | 18,215,296 | -0.83(-1.33%) |
Apr 02, 2020 | 58.71 | 64.40 | 56.93 | 62.29 | 28,362,954 | +6.19(+11.03%) |
Apr 01, 2020 | 56.88 | 59.15 | 55.32 | 56.10 | 17,547,614 | -3.19(-5.38%) |
Mar 31, 2020 | 59.96 | 61.40 | 57.94 | 59.29 | 22,613,656 | +0.42(+0.71%) |
Mar 30, 2020 | 55.65 | 59.68 | 54.84 | 58.88 | 22,590,688 | +2.59(+4.61%) |
Mar 27, 2020 | 59.02 | 60.18 | 56.05 | 56.28 | 24,943,960 | -6.22(-9.95%) |
Mar 26, 2020 | 57.53 | 63.09 | 55.55 | 62.50 | 29,500,050 | +5.82(+10.26%) |
Mar 25, 2020 | 55.88 | 59.85 | 54.53 | 56.68 | 27,563,298 | +2.23(+4.09%) |
Mar 24, 2020 | 50.31 | 55.36 | 49.36 | 54.46 | 35,676,832 | +10.09(+22.74%) |
Mar 23, 2020 | 47.67 | 48.61 | 43.34 | 44.37 | 29,032,910 | -4.23(-8.71%) |
Mar 20, 2020 | 48.71 | 49.63 | 46.12 | 48.60 | 32,947,232 | +1.64(+3.48%) |
Mar 19, 2020 | 45.22 | 47.86 | 42.22 | 46.96 | 36,502,436 | +1.91(+4.25%) |
Mar 18, 2020 | 54.18 | 54.20 | 44.65 | 45.05 | 30,468,278 | -12.80(-22.12%) |
Mar 17, 2020 | 57.61 | 59.72 | 53.59 | 57.84 | 27,717,890 | +0.81(+1.42%) |
Mar 16, 2020 | 59.38 | 64.23 | 57.03 | 57.03 | 21,425,876 | -11.23(-16.45%) |
Mar 13, 2020 | 65.45 | 68.33 | 60.64 | 68.26 | 28,715,360 | +5.86(+9.39%) |
Mar 12, 2020 | 63.20 | 63.93 | 59.62 | 62.40 | 31,486,098 | -5.54(-8.15%) |
Mar 11, 2020 | 67.29 | 69.42 | 66.90 | 67.94 | 22,502,628 | -1.60(-2.29%) |
Mar 10, 2020 | 70.57 | 70.62 | 66.31 | 69.54 | 27,606,596 | +3.53(+5.34%) |
Mar 09, 2020 | 67.29 | 72.02 | 65.46 | 66.01 | 37,386,968 | -11.99(-15.37%) |
Mar 06, 2020 | 76.64 | 78.61 | 76.44 | 78.00 | 20,606,746 | -1.53(-1.92%) |
Mar 05, 2020 | 78.32 | 79.69 | 77.69 | 79.53 | 15,658,436 | -1.10(-1.36%) |
Mar 04, 2020 | 78.86 | 81.03 | 78.29 | 80.63 | 18,025,842 | +3.39(+4.39%) |
Mar 03, 2020 | 79.20 | 80.59 | 76.40 | 77.24 | 20,183,428 | -1.80(-2.28%) |
Mar 02, 2020 | 76.94 | 79.11 | 75.45 | 79.04 | 18,387,948 | +2.66(+3.48%) |
Feb 28, 2020 | 74.16 | 76.46 | 73.74 | 76.38 | 25,468,346 | -0.65(-0.84%) |
Feb 27, 2020 | 78.29 | 80.36 | 76.98 | 77.03 | 19,287,620 | -3.20(-3.99%) |
Feb 26, 2020 | 82.53 | 83.15 | 80.19 | 80.23 | 14,652,746 | -2.42(-2.93%) |
Feb 25, 2020 | 85.81 | 85.86 | 81.83 | 82.65 | 15,726,682 | -3.04(-3.54%) |
Feb 24, 2020 | 86.50 | 87.52 | 85.45 | 85.68 | 11,656,372 | -3.52(-3.94%) |
Feb 21, 2020 | 89.19 | 89.35 | 88.09 | 89.20 | 7,874,711 | -0.65(-0.73%) |
Feb 20, 2020 | 90.65 | 90.89 | 89.77 | 89.86 | 5,455,933 | -0.76(-0.84%) |
Feb 19, 2020 | 90.44 | 90.91 | 89.92 | 90.62 | 7,191,763 | +0.41(+0.45%) |
Feb 18, 2020 | 89.19 | 90.23 | 89.05 | 90.21 | 6,080,750 | +0.13(+0.15%) |
Feb 14, 2020 | 90.70 | 90.81 | 89.67 | 90.08 | 6,292,021 | -0.24(-0.26%) |
Feb 13, 2020 | 90.08 | 90.86 | 89.97 | 90.31 | 7,405,541 | -0.31(-0.34%) |
Feb 12, 2020 | 91.00 | 91.08 | 90.27 | 90.62 | 7,069,145 | +0.67(+0.75%) |
Feb 11, 2020 | 89.60 | 90.08 | 89.02 | 89.95 | 7,507,960 | +1.15(+1.29%) |
Feb 10, 2020 | 87.79 | 88.81 | 87.61 | 88.80 | 7,427,880 | +0.69(+0.78%) |
Feb 07, 2020 | 88.11 | 88.52 | 87.73 | 88.11 | 5,971,539 | -0.44(-0.50%) |
Feb 06, 2020 | 89.48 | 89.51 | 88.25 | 88.56 | 7,751,467 | -0.64(-0.72%) |
Feb 05, 2020 | 87.57 | 89.50 | 87.44 | 89.20 | 8,545,867 | +2.77(+3.21%) |
Feb 04, 2020 | 87.10 | 87.62 | 86.22 | 86.42 | 12,248,946 | +0.46(+0.54%) |