Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 85.43 | 86.46 | 84.18 | 84.63 | 4,900,364 | -1.26(-1.47%) |
Jan 28, 2021 | 84.95 | 87.07 | 84.26 | 85.90 | 6,482,528 | +1.41(+1.67%) |
Jan 27, 2021 | 88.13 | 88.65 | 84.17 | 84.49 | 5,013,886 | -4.54(-5.10%) |
Jan 26, 2021 | 89.82 | 90.11 | 88.47 | 89.03 | 2,673,946 | -0.68(-0.76%) |
Jan 25, 2021 | 89.56 | 90.85 | 88.70 | 89.71 | 3,213,807 | +0.11(+0.12%) |
Jan 22, 2021 | 91.24 | 91.51 | 89.59 | 89.60 | 2,769,493 | -1.89(-2.07%) |
Jan 21, 2021 | 93.33 | 93.81 | 91.50 | 91.50 | 1,746,504 | -1.75(-1.87%) |
Jan 20, 2021 | 93.13 | 94.01 | 92.54 | 93.24 | 1,519,481 | -0.13(-0.14%) |
Jan 19, 2021 | 92.21 | 94.29 | 91.49 | 93.37 | 3,567,916 | +1.35(+1.47%) |
Jan 15, 2021 | 90.71 | 92.22 | 90.15 | 92.02 | 3,145,414 | +1.31(+1.44%) |
Jan 14, 2021 | 92.52 | 92.81 | 90.62 | 90.71 | 1,650,710 | -1.44(-1.56%) |
Jan 13, 2021 | 92.29 | 92.71 | 91.65 | 92.15 | 2,134,915 | -0.14(-0.15%) |
Jan 12, 2021 | 92.09 | 93.22 | 91.77 | 92.28 | 2,153,317 | -0.02(-0.02%) |
Jan 11, 2021 | 91.45 | 92.34 | 91.12 | 92.30 | 1,812,843 | +0.57(+0.62%) |
Jan 08, 2021 | 90.26 | 92.07 | 90.11 | 91.73 | 1,736,200 | -0.23(-0.25%) |
Jan 07, 2021 | 91.77 | 92.54 | 91.33 | 91.96 | 2,778,640 | +0.53(+0.58%) |
Jan 06, 2021 | 89.40 | 91.54 | 88.85 | 91.43 | 3,061,720 | +1.70(+1.90%) |
Jan 05, 2021 | 90.18 | 90.36 | 88.12 | 89.73 | 2,833,632 | -0.17(-0.19%) |
Jan 04, 2021 | 90.31 | 90.90 | 88.78 | 89.89 | 2,685,335 | -1.62(-1.77%) |
Dec 31, 2020 | 91.51 | 91.51 | 91.51 | 1,596,838 | +1.36(+1.51%) | |
Dec 30, 2020 | 90.97 | 91.16 | 90.05 | 90.15 | 1,596,838 | -0.26(-0.29%) |
Dec 29, 2020 | 91.15 | 91.57 | 90.31 | 90.41 | 1,320,071 | -0.40(-0.44%) |
Dec 28, 2020 | 91.36 | 91.59 | 89.96 | 90.81 | 1,446,591 | -0.18(-0.19%) |
Dec 24, 2020 | 90.14 | 91.12 | 90.02 | 90.98 | 782,941 | +0.74(+0.82%) |
Dec 23, 2020 | 91.33 | 91.48 | 90.08 | 90.24 | 3,309,315 | -0.44(-0.49%) |
Dec 22, 2020 | 90.42 | 91.31 | 90.27 | 90.69 | 1,892,014 | +0.05(+0.05%) |
Dec 21, 2020 | 89.62 | 90.76 | 88.55 | 90.64 | 2,686,135 | +0.92(+1.02%) |
Dec 18, 2020 | 89.18 | 90.01 | 88.53 | 89.73 | 5,759,469 | +0.59(+0.66%) |
Dec 17, 2020 | 89.46 | 91.22 | 88.96 | 89.13 | 3,906,473 | -0.05(-0.05%) |
Dec 16, 2020 | 89.93 | 90.73 | 88.51 | 89.18 | 2,643,119 | -0.31(-0.34%) |
Dec 15, 2020 | 87.56 | 89.50 | 87.46 | 89.49 | 3,108,591 | +2.40(+2.75%) |
Dec 14, 2020 | 87.58 | 88.90 | 87.08 | 87.09 | 2,818,050 | -0.27(-0.31%) |
Dec 11, 2020 | 86.85 | 87.98 | 86.85 | 87.36 | 2,126,561 | +0.18(+0.20%) |
Dec 10, 2020 | 86.60 | 87.57 | 85.81 | 87.18 | 3,676,689 | +0.56(+0.64%) |
Dec 09, 2020 | 85.44 | 86.93 | 85.26 | 86.63 | 3,061,630 | +0.70(+0.82%) |
Dec 08, 2020 | 82.28 | 87.37 | 82.09 | 85.92 | 4,550,897 | +2.40(+2.87%) |
Dec 07, 2020 | 83.77 | 84.52 | 82.78 | 83.53 | 3,394,812 | +0.68(+0.82%) |
Dec 04, 2020 | 81.71 | 82.92 | 81.02 | 82.85 | 2,408,468 | +1.13(+1.38%) |
Dec 03, 2020 | 82.01 | 82.65 | 81.24 | 81.72 | 3,501,545 | -0.83(-1.01%) |
Dec 02, 2020 | 83.25 | 84.16 | 82.16 | 82.55 | 2,727,715 | +0.04(+0.04%) |
Dec 01, 2020 | 81.30 | 82.56 | 81.10 | 82.52 | 3,347,329 | +1.90(+2.35%) |
Nov 30, 2020 | 81.91 | 82.05 | 79.80 | 80.62 | 4,346,149 | -1.22(-1.49%) |
Nov 27, 2020 | 82.27 | 82.80 | 80.71 | 81.84 | 1,203,045 | -0.90(-1.08%) |
Nov 25, 2020 | 82.14 | 82.79 | 81.47 | 82.74 | 2,431,267 | +0.71(+0.87%) |
Nov 24, 2020 | 84.29 | 84.68 | 80.94 | 82.03 | 6,434,131 | -3.98(-4.63%) |
Nov 23, 2020 | 86.19 | 86.52 | 85.17 | 86.01 | 2,692,155 | -0.19(-0.23%) |
Nov 20, 2020 | 87.46 | 87.95 | 85.92 | 86.20 | 2,768,603 | -1.05(-1.20%) |
Nov 19, 2020 | 86.59 | 87.82 | 86.08 | 87.25 | 2,301,112 | -0.17(-0.19%) |
Nov 18, 2020 | 87.63 | 88.34 | 86.88 | 87.41 | 2,098,372 | -0.44(-0.51%) |
Nov 17, 2020 | 88.01 | 88.51 | 86.76 | 87.86 | 2,455,605 | -0.90(-1.01%) |
Nov 16, 2020 | 87.88 | 89.07 | 87.88 | 88.75 | 2,475,667 | +0.22(+0.25%) |
Nov 13, 2020 | 87.92 | 88.81 | 87.49 | 88.53 | 2,181,343 | +0.91(+1.04%) |
Nov 12, 2020 | 86.15 | 87.76 | 85.45 | 87.62 | 2,960,958 | +1.81(+2.11%) |
Nov 11, 2020 | 86.26 | 87.16 | 85.23 | 85.81 | 2,823,069 | +0.06(+0.08%) |
Nov 10, 2020 | 84.05 | 86.41 | 82.06 | 85.75 | 4,756,994 | +2.09(+2.50%) |
Nov 09, 2020 | 92.74 | 92.86 | 83.64 | 83.65 | 6,211,340 | -6.96(-7.68%) |
Nov 06, 2020 | 90.61 | 91.14 | 89.34 | 90.61 | 2,135,962 | +0.57(+0.64%) |
Nov 05, 2020 | 89.61 | 90.73 | 88.86 | 90.04 | 2,451,160 | +1.32(+1.49%) |
Nov 04, 2020 | 87.00 | 90.27 | 87.00 | 88.72 | 3,219,285 | +1.29(+1.47%) |
Nov 03, 2020 | 87.62 | 89.01 | 87.14 | 87.43 | 2,894,365 | +0.06(+0.07%) |
Nov 02, 2020 | 86.15 | 87.61 | 85.68 | 87.37 | 2,067,732 | +2.31(+2.72%) |
Oct 30, 2020 | 84.19 | 85.23 | 83.40 | 85.05 | 2,383,076 | +0.78(+0.92%) |
Oct 29, 2020 | 84.70 | 85.13 | 83.37 | 84.27 | 2,352,090 | -0.47(-0.56%) |
Oct 28, 2020 | 85.61 | 86.52 | 84.35 | 84.75 | 2,137,799 | -2.06(-2.38%) |
Oct 27, 2020 | 86.92 | 87.74 | 86.58 | 86.81 | 1,626,635 | -0.04(-0.04%) |
Oct 26, 2020 | 86.88 | 87.47 | 85.68 | 86.85 | 1,836,846 | -0.72(-0.82%) |
Oct 23, 2020 | 87.51 | 88.08 | 87.29 | 87.57 | 1,688,304 | +0.21(+0.24%) |
Oct 22, 2020 | 86.39 | 88.12 | 85.95 | 87.36 | 2,072,689 | +0.73(+0.84%) |
Oct 21, 2020 | 87.78 | 88.64 | 86.38 | 86.63 | 2,267,493 | -0.92(-1.05%) |
Oct 20, 2020 | 89.24 | 89.52 | 87.21 | 87.54 | 2,090,453 | -1.10(-1.24%) |
Oct 19, 2020 | 90.19 | 90.51 | 88.37 | 88.64 | 1,577,442 | -0.68(-0.77%) |
Oct 16, 2020 | 90.86 | 90.86 | 89.00 | 89.33 | 3,042,298 | -0.92(-1.02%) |
Oct 15, 2020 | 88.98 | 91.68 | 88.86 | 90.24 | 2,961,442 | -1.98(-2.15%) |
Oct 14, 2020 | 93.08 | 94.40 | 92.14 | 92.22 | 2,277,534 | -0.57(-0.62%) |
Oct 13, 2020 | 93.80 | 94.45 | 92.51 | 92.80 | 2,382,154 | -1.03(-1.09%) |
Oct 12, 2020 | 92.54 | 93.95 | 92.07 | 93.83 | 2,248,758 | +1.39(+1.50%) |
Oct 09, 2020 | 90.73 | 92.46 | 90.40 | 92.44 | 2,074,048 | +1.77(+1.95%) |
Oct 08, 2020 | 89.58 | 90.72 | 89.13 | 90.67 | 1,505,105 | +1.44(+1.62%) |
Oct 07, 2020 | 88.15 | 89.77 | 88.15 | 89.23 | 2,491,169 | +1.19(+1.36%) |
Oct 06, 2020 | 88.94 | 89.20 | 87.41 | 88.03 | 2,130,036 | -0.70(-0.79%) |
Oct 05, 2020 | 88.00 | 88.82 | 87.16 | 88.74 | 1,433,361 | +1.64(+1.88%) |
Oct 02, 2020 | 85.86 | 88.11 | 85.43 | 87.10 | 1,716,457 | +0.69(+0.80%) |
Oct 01, 2020 | 87.90 | 88.24 | 85.72 | 86.41 | 2,170,143 | -1.12(-1.28%) |
Sep 30, 2020 | 87.26 | 87.82 | 86.43 | 87.52 | 3,374,311 | +0.48(+0.55%) |
Sep 29, 2020 | 87.03 | 87.62 | 86.53 | 87.04 | 1,887,184 | +0.16(+0.18%) |
Sep 28, 2020 | 86.50 | 87.80 | 86.21 | 86.89 | 1,976,096 | +1.28(+1.49%) |
Sep 25, 2020 | 84.43 | 85.81 | 84.32 | 85.61 | 1,813,589 | +0.37(+0.43%) |
Sep 24, 2020 | 84.81 | 85.90 | 84.03 | 85.24 | 1,958,228 | +0.93(+1.11%) |
Sep 23, 2020 | 87.31 | 87.55 | 84.26 | 84.31 | 3,116,490 | -2.99(-3.42%) |
Sep 22, 2020 | 89.41 | 90.43 | 86.42 | 87.29 | 3,161,781 | -2.72(-3.02%) |
Sep 21, 2020 | 88.47 | 90.03 | 88.16 | 90.01 | 2,964,539 | +0.46(+0.52%) |
Sep 18, 2020 | 87.94 | 90.16 | 87.77 | 89.55 | 4,212,454 | +1.32(+1.50%) |
Sep 17, 2020 | 87.27 | 88.74 | 86.73 | 88.23 | 2,511,837 | +0.32(+0.37%) |
Sep 16, 2020 | 88.65 | 88.99 | 87.88 | 87.90 | 1,956,008 | +0.00(+0.00%) |
Sep 15, 2020 | 89.10 | 89.59 | 87.77 | 87.90 | 1,908,180 | -1.09(-1.23%) |
Sep 14, 2020 | 88.46 | 89.29 | 88.17 | 88.99 | 1,988,845 | +1.18(+1.35%) |
Sep 11, 2020 | 87.18 | 88.45 | 87.07 | 87.81 | 1,616,622 | +0.58(+0.67%) |
Sep 10, 2020 | 87.34 | 88.37 | 87.04 | 87.23 | 2,068,149 | -0.30(-0.34%) |
Sep 09, 2020 | 85.37 | 88.21 | 85.37 | 87.52 | 1,976,036 | +2.64(+3.12%) |
Sep 08, 2020 | 86.06 | 86.06 | 83.78 | 84.88 | 2,593,972 | -1.04(-1.22%) |
Sep 04, 2020 | 86.90 | 87.88 | 85.45 | 85.92 | 2,227,533 | -0.32(-0.38%) |
Sep 03, 2020 | 88.37 | 88.94 | 85.67 | 86.25 | 2,572,160 | -1.58(-1.80%) |
Sep 02, 2020 | 87.01 | 88.17 | 86.21 | 87.83 | 1,918,893 | +1.04(+1.20%) |
Sep 01, 2020 | 87.64 | 88.10 | 86.05 | 86.78 | 2,624,278 | -1.08(-1.23%) |
Aug 31, 2020 | 86.64 | 88.15 | 86.07 | 87.87 | 2,346,231 | +1.26(+1.45%) |
Aug 28, 2020 | 86.61 | 86.74 | 86.09 | 86.61 | 1,542,205 | +0.34(+0.40%) |
Aug 27, 2020 | 85.51 | 86.81 | 85.51 | 86.27 | 1,522,236 | +1.05(+1.24%) |
Aug 26, 2020 | 85.12 | 85.74 | 84.61 | 85.21 | 1,734,568 | -0.55(-0.65%) |
Aug 25, 2020 | 85.47 | 86.01 | 84.80 | 85.77 | 2,643,370 | +0.71(+0.84%) |
Aug 24, 2020 | 85.06 | 85.37 | 84.53 | 85.06 | 2,741,993 | +0.17(+0.20%) |
Aug 21, 2020 | 84.33 | 85.05 | 83.96 | 84.89 | 2,255,764 | +0.91(+1.08%) |
Aug 20, 2020 | 83.47 | 84.18 | 83.29 | 83.98 | 1,798,971 | +0.40(+0.48%) |
Aug 19, 2020 | 83.35 | 84.15 | 83.16 | 83.59 | 2,950,763 | +0.62(+0.75%) |
Aug 18, 2020 | 82.25 | 83.17 | 82.19 | 82.97 | 1,633,509 | +0.84(+1.02%) |
Aug 17, 2020 | 81.87 | 83.00 | 81.79 | 82.13 | 1,848,667 | -0.13(-0.16%) |
Aug 14, 2020 | 82.28 | 82.80 | 81.91 | 82.25 | 1,872,430 | -0.06(-0.08%) |
Aug 13, 2020 | 81.71 | 82.33 | 81.29 | 82.32 | 2,157,712 | +0.03(+0.03%) |
Aug 12, 2020 | 83.23 | 83.65 | 82.02 | 82.29 | 2,226,979 | -0.01(-0.01%) |
Aug 11, 2020 | 84.07 | 84.24 | 82.16 | 82.30 | 2,669,674 | -1.02(-1.22%) |
Aug 10, 2020 | 84.12 | 84.26 | 82.94 | 83.32 | 2,607,406 | -0.56(-0.67%) |
Aug 07, 2020 | 82.57 | 83.92 | 82.57 | 83.88 | 1,877,081 | +1.04(+1.25%) |
Aug 06, 2020 | 83.85 | 84.48 | 82.20 | 82.85 | 2,719,896 | -0.93(-1.11%) |
Aug 05, 2020 | 84.16 | 84.88 | 83.72 | 83.78 | 2,646,227 | +0.34(+0.41%) |
Aug 04, 2020 | 82.82 | 83.64 | 82.68 | 83.44 | 2,377,543 | +0.33(+0.40%) |
Aug 03, 2020 | 83.85 | 84.34 | 82.88 | 83.11 | 2,308,655 | -0.42(-0.50%) |
Jul 31, 2020 | 81.54 | 83.59 | 81.46 | 83.52 | 4,344,306 | +1.68(+2.06%) |
Jul 30, 2020 | 81.26 | 82.58 | 81.06 | 81.84 | 2,292,965 | -0.37(-0.45%) |
Jul 29, 2020 | 80.44 | 82.52 | 80.44 | 82.21 | 2,034,025 | +1.39(+1.72%) |
Jul 28, 2020 | 80.92 | 81.20 | 80.12 | 80.82 | 2,671,874 | +0.11(+0.14%) |
Jul 27, 2020 | 81.21 | 81.64 | 80.25 | 80.71 | 2,228,267 | -0.52(-0.64%) |
Jul 24, 2020 | 82.15 | 82.43 | 80.90 | 81.23 | 2,384,263 | -0.72(-0.88%) |
Jul 23, 2020 | 83.18 | 83.87 | 81.67 | 81.95 | 2,163,163 | -1.39(-1.66%) |
Jul 22, 2020 | 82.42 | 83.41 | 81.84 | 83.34 | 1,935,121 | +1.19(+1.45%) |
Jul 21, 2020 | 81.40 | 82.64 | 81.40 | 82.14 | 1,852,380 | +0.67(+0.82%) |
Jul 20, 2020 | 81.08 | 81.74 | 80.83 | 81.48 | 1,974,443 | +0.46(+0.57%) |
Jul 17, 2020 | 80.77 | 81.14 | 79.87 | 81.02 | 2,876,086 | +0.48(+0.60%) |
Jul 16, 2020 | 79.37 | 80.98 | 79.25 | 80.53 | 2,868,901 | +1.13(+1.42%) |
Jul 15, 2020 | 78.58 | 79.96 | 77.98 | 79.41 | 4,288,763 | +1.29(+1.64%) |
Jul 14, 2020 | 74.54 | 78.13 | 74.38 | 78.12 | 7,377,456 | +3.86(+5.19%) |
Jul 13, 2020 | 74.81 | 75.18 | 73.67 | 74.27 | 2,451,449 | -0.40(-0.53%) |
Jul 10, 2020 | 72.36 | 74.85 | 72.34 | 74.66 | 2,502,595 | +2.75(+3.82%) |
Jul 09, 2020 | 71.54 | 72.08 | 70.41 | 71.92 | 2,990,724 | +0.39(+0.54%) |
Jul 08, 2020 | 72.17 | 72.57 | 70.56 | 71.53 | 3,598,098 | -0.60(-0.83%) |
Jul 07, 2020 | 73.13 | 73.27 | 71.85 | 72.13 | 2,768,699 | -1.29(-1.76%) |
Jul 06, 2020 | 74.14 | 74.41 | 73.21 | 73.43 | 2,501,681 | +0.27(+0.37%) |
Jul 02, 2020 | 74.32 | 74.32 | 72.76 | 73.16 | 2,700,807 | -0.53(-0.71%) |
Jul 01, 2020 | 73.83 | 74.61 | 73.54 | 73.68 | 3,216,578 | -0.29(-0.39%) |
Jun 30, 2020 | 72.48 | 74.33 | 72.40 | 73.97 | 2,813,653 | +1.58(+2.18%) |
Jun 29, 2020 | 72.13 | 73.19 | 71.91 | 72.39 | 3,039,170 | +0.47(+0.65%) |
Jun 26, 2020 | 73.11 | 74.14 | 71.42 | 71.92 | 4,043,413 | -1.86(-2.52%) |
Jun 25, 2020 | 71.48 | 73.84 | 71.34 | 73.78 | 2,428,722 | +2.41(+3.38%) |
Jun 24, 2020 | 73.31 | 73.57 | 71.26 | 71.37 | 3,911,430 | -2.56(-3.46%) |
Jun 23, 2020 | 75.27 | 75.65 | 73.85 | 73.92 | 1,934,676 | -0.70(-0.94%) |
Jun 22, 2020 | 74.37 | 75.46 | 74.13 | 74.63 | 2,025,200 | -0.16(-0.21%) |
Jun 19, 2020 | 76.79 | 76.79 | 73.77 | 74.78 | 4,884,045 | +0.11(+0.15%) |
Jun 18, 2020 | 72.86 | 75.39 | 72.57 | 74.67 | 3,101,206 | +1.53(+2.10%) |
Jun 17, 2020 | 74.63 | 75.03 | 73.08 | 73.14 | 2,939,300 | -1.13(-1.52%) |
Jun 16, 2020 | 74.97 | 75.35 | 72.86 | 74.27 | 3,741,964 | +1.05(+1.44%) |
Jun 15, 2020 | 69.60 | 73.42 | 69.48 | 73.21 | 3,529,164 | +2.48(+3.51%) |
Jun 12, 2020 | 71.48 | 72.27 | 69.25 | 70.73 | 2,539,006 | +0.63(+0.90%) |
Jun 11, 2020 | 72.73 | 73.11 | 70.01 | 70.10 | 3,576,611 | -4.03(-5.43%) |
Jun 10, 2020 | 74.62 | 75.56 | 73.81 | 74.13 | 2,614,157 | -0.68(-0.91%) |
Jun 09, 2020 | 74.79 | 75.31 | 74.05 | 74.81 | 2,673,481 | -0.45(-0.60%) |
Jun 08, 2020 | 75.28 | 75.43 | 74.32 | 75.26 | 3,305,649 | -0.33(-0.44%) |
Jun 05, 2020 | 74.17 | 76.36 | 72.74 | 75.59 | 4,156,479 | +2.83(+3.90%) |
Jun 04, 2020 | 72.57 | 72.92 | 71.62 | 72.76 | 2,996,084 | -0.29(-0.39%) |
Jun 03, 2020 | 73.71 | 73.71 | 72.30 | 73.05 | 2,478,409 | +0.03(+0.04%) |
Jun 02, 2020 | 72.55 | 73.20 | 72.29 | 73.02 | 2,388,201 | +0.68(+0.94%) |
Jun 01, 2020 | 71.79 | 72.83 | 71.30 | 72.34 | 1,894,365 | +0.61(+0.85%) |
May 29, 2020 | 70.89 | 71.91 | 70.59 | 71.73 | 4,778,668 | +1.01(+1.42%) |
May 28, 2020 | 71.39 | 71.52 | 70.09 | 70.72 | 2,830,726 | +0.11(+0.16%) |
May 27, 2020 | 69.55 | 71.39 | 68.39 | 70.61 | 5,077,066 | +2.16(+3.16%) |
May 26, 2020 | 70.08 | 70.51 | 68.01 | 68.45 | 5,645,406 | -0.54(-0.79%) |
May 22, 2020 | 69.40 | 69.93 | 68.58 | 68.99 | 2,345,688 | -0.28(-0.40%) |
May 21, 2020 | 68.81 | 69.67 | 67.14 | 69.27 | 4,223,557 | +0.12(+0.17%) |
May 20, 2020 | 70.56 | 70.87 | 68.93 | 69.15 | 3,143,910 | -0.90(-1.29%) |
May 19, 2020 | 70.27 | 71.89 | 70.02 | 70.05 | 2,827,227 | -0.69(-0.98%) |
May 18, 2020 | 71.39 | 71.86 | 69.83 | 70.75 | 3,639,454 | +0.38(+0.54%) |
May 15, 2020 | 67.97 | 70.58 | 67.14 | 70.37 | 6,057,268 | +2.28(+3.35%) |
May 14, 2020 | 66.73 | 68.19 | 66.41 | 68.09 | 4,333,930 | +0.90(+1.35%) |
May 13, 2020 | 66.32 | 67.88 | 65.79 | 67.18 | 4,298,113 | +0.53(+0.79%) |
May 12, 2020 | 67.74 | 67.88 | 66.11 | 66.66 | 3,574,750 | -0.90(-1.34%) |
May 11, 2020 | 68.00 | 68.37 | 67.41 | 67.56 | 3,041,412 | -1.02(-1.48%) |
May 08, 2020 | 69.94 | 70.11 | 68.26 | 68.58 | 4,693,543 | -0.61(-0.88%) |
May 07, 2020 | 71.10 | 71.56 | 68.50 | 69.19 | 4,034,536 | -1.16(-1.65%) |
May 06, 2020 | 72.58 | 72.76 | 70.10 | 70.35 | 2,760,263 | -1.71(-2.37%) |
May 05, 2020 | 70.20 | 72.57 | 70.20 | 72.06 | 2,681,339 | +2.02(+2.89%) |
May 04, 2020 | 70.05 | 70.24 | 69.08 | 70.04 | 3,171,922 | -0.30(-0.43%) |
May 01, 2020 | 70.54 | 71.25 | 69.72 | 70.34 | 3,107,260 | -1.03(-1.45%) |
Apr 30, 2020 | 72.76 | 73.30 | 70.97 | 71.38 | 4,172,349 | -2.31(-3.13%) |
Apr 29, 2020 | 75.49 | 75.49 | 73.24 | 73.68 | 5,177,393 | -1.24(-1.65%) |
Apr 28, 2020 | 77.18 | 77.40 | 74.76 | 74.92 | 3,534,896 | -1.68(-2.19%) |
Apr 27, 2020 | 76.64 | 76.92 | 75.94 | 76.60 | 5,847,861 | +0.08(+0.11%) |
Apr 24, 2020 | 75.88 | 76.61 | 74.68 | 76.52 | 2,642,108 | +1.16(+1.54%) |
Apr 23, 2020 | 76.39 | 76.39 | 74.97 | 75.35 | 2,889,115 | -0.81(-1.07%) |
Apr 22, 2020 | 76.21 | 76.49 | 75.29 | 76.17 | 2,516,767 | +1.14(+1.53%) |
Apr 21, 2020 | 73.91 | 76.20 | 73.66 | 75.02 | 4,810,552 | -0.64(-0.84%) |
Apr 20, 2020 | 75.42 | 75.90 | 74.67 | 75.66 | 3,120,882 | -0.52(-0.68%) |
Apr 17, 2020 | 74.82 | 76.56 | 73.19 | 76.18 | 3,798,761 | +3.15(+4.31%) |
Apr 16, 2020 | 73.06 | 73.72 | 71.91 | 73.03 | 3,116,650 | -0.15(-0.20%) |
Apr 15, 2020 | 68.61 | 73.95 | 67.11 | 73.18 | 3,491,451 | -1.13(-1.52%) |
Apr 14, 2020 | 73.01 | 75.21 | 72.69 | 74.30 | 3,154,055 | +3.11(+4.37%) |
Apr 13, 2020 | 73.87 | 73.87 | 70.98 | 71.19 | 2,843,217 | -3.04(-4.09%) |
Apr 09, 2020 | 72.86 | 74.57 | 72.13 | 74.23 | 5,211,222 | +2.38(+3.32%) |
Apr 08, 2020 | 70.27 | 72.53 | 68.92 | 71.85 | 4,414,732 | +2.04(+2.92%) |
Apr 07, 2020 | 71.91 | 72.58 | 69.63 | 69.81 | 4,961,244 | -0.36(-0.51%) |
Apr 06, 2020 | 71.79 | 72.42 | 68.40 | 70.17 | 4,803,462 | +0.14(+0.20%) |
Apr 03, 2020 | 70.29 | 70.77 | 69.09 | 70.03 | 2,977,755 | -0.57(-0.81%) |
Apr 02, 2020 | 66.27 | 71.50 | 66.15 | 70.60 | 4,160,345 | +3.87(+5.80%) |
Apr 01, 2020 | 65.80 | 67.41 | 65.21 | 66.73 | 4,768,585 | -1.36(-2.00%) |
Mar 31, 2020 | 69.52 | 69.90 | 67.65 | 68.09 | 4,192,187 | -2.16(-3.07%) |
Mar 30, 2020 | 68.39 | 70.85 | 67.43 | 70.25 | 4,736,413 | +2.43(+3.59%) |
Mar 27, 2020 | 67.10 | 68.92 | 66.03 | 67.81 | 4,860,337 | -2.10(-3.01%) |
Mar 26, 2020 | 65.34 | 70.64 | 64.65 | 69.92 | 5,272,186 | +5.41(+8.39%) |
Mar 25, 2020 | 63.62 | 67.11 | 62.81 | 64.50 | 4,919,459 | +0.84(+1.32%) |
Mar 24, 2020 | 64.71 | 66.29 | 61.89 | 63.66 | 6,412,383 | +2.30(+3.74%) |
Mar 23, 2020 | 61.78 | 63.38 | 57.34 | 61.37 | 6,376,874 | -1.60(-2.53%) |
Mar 20, 2020 | 61.97 | 66.27 | 60.11 | 62.96 | 7,529,570 | +1.14(+1.85%) |
Mar 19, 2020 | 65.79 | 66.16 | 61.06 | 61.82 | 6,539,234 | -4.71(-7.08%) |
Mar 18, 2020 | 67.57 | 68.87 | 63.44 | 66.53 | 5,399,629 | -4.74(-6.65%) |
Mar 17, 2020 | 69.26 | 72.52 | 67.25 | 71.27 | 7,448,727 | +3.96(+5.88%) |
Mar 16, 2020 | 62.26 | 69.20 | 61.41 | 67.32 | 6,300,458 | -4.68(-6.49%) |
Mar 13, 2020 | 67.71 | 72.06 | 65.48 | 71.99 | 6,418,890 | +7.79(+12.14%) |
Mar 12, 2020 | 64.34 | 67.64 | 62.83 | 64.20 | 7,867,687 | -5.06(-7.31%) |
Mar 11, 2020 | 69.66 | 69.76 | 67.54 | 69.26 | 5,843,086 | -2.63(-3.66%) |
Mar 10, 2020 | 71.24 | 71.93 | 68.79 | 71.89 | 5,046,574 | +2.46(+3.55%) |
Mar 09, 2020 | 69.55 | 71.45 | 67.68 | 69.43 | 7,019,138 | -4.82(-6.50%) |
Mar 06, 2020 | 71.86 | 74.67 | 71.58 | 74.25 | 5,244,336 | -0.02(-0.02%) |
Mar 05, 2020 | 72.65 | 74.67 | 72.41 | 74.27 | 4,508,854 | -0.47(-0.63%) |
Mar 04, 2020 | 71.95 | 74.88 | 71.74 | 74.74 | 4,030,949 | +3.51(+4.93%) |
Mar 03, 2020 | 72.56 | 73.74 | 70.28 | 71.23 | 4,262,409 | -1.51(-2.08%) |
Mar 02, 2020 | 67.87 | 72.77 | 67.86 | 72.74 | 5,066,006 | +5.27(+7.82%) |
Feb 28, 2020 | 69.05 | 70.02 | 66.07 | 67.46 | 7,623,482 | -2.88(-4.09%) |
Feb 27, 2020 | 72.98 | 73.69 | 70.29 | 70.34 | 3,456,962 | -3.11(-4.23%) |
Feb 26, 2020 | 74.21 | 75.18 | 73.27 | 73.45 | 3,571,782 | -0.32(-0.44%) |
Feb 25, 2020 | 74.63 | 74.72 | 73.38 | 73.77 | 4,854,289 | -0.89(-1.20%) |
Feb 24, 2020 | 73.91 | 74.92 | 73.50 | 74.67 | 3,969,446 | -0.45(-0.60%) |
Feb 21, 2020 | 74.34 | 75.36 | 74.01 | 75.12 | 2,961,054 | +0.57(+0.77%) |
Feb 20, 2020 | 74.44 | 75.26 | 74.25 | 74.55 | 3,075,044 | -0.53(-0.71%) |
Feb 19, 2020 | 75.37 | 76.81 | 74.68 | 75.08 | 4,790,548 | -1.83(-2.37%) |
Feb 18, 2020 | 77.26 | 77.64 | 76.55 | 76.91 | 2,949,660 | -0.34(-0.44%) |
Feb 14, 2020 | 77.33 | 77.54 | 76.84 | 77.25 | 1,853,411 | -0.08(-0.11%) |
Feb 13, 2020 | 76.72 | 77.41 | 76.40 | 77.33 | 1,832,384 | +0.57(+0.74%) |
Feb 12, 2020 | 77.28 | 77.30 | 75.73 | 76.76 | 3,131,579 | -0.39(-0.50%) |
Feb 11, 2020 | 77.09 | 77.51 | 76.84 | 77.15 | 2,938,135 | +0.06(+0.08%) |
Feb 10, 2020 | 76.80 | 77.23 | 76.72 | 77.08 | 1,639,970 | +0.30(+0.40%) |
Feb 07, 2020 | 76.54 | 77.15 | 76.23 | 76.78 | 2,398,557 | +0.18(+0.24%) |
Feb 06, 2020 | 76.57 | 77.24 | 76.29 | 76.59 | 3,041,717 | +0.06(+0.07%) |
Feb 05, 2020 | 75.25 | 76.54 | 75.03 | 76.54 | 2,368,919 | +1.92(+2.57%) |
Feb 04, 2020 | 74.98 | 75.27 | 74.32 | 74.62 | 2,349,831 | +0.32(+0.43%) |