Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 87.11 | 89.70 | 86.82 | 88.19 | 295,400 | +1.20(+1.38%) |
Feb 25, 2021 | 87.14 | 88.33 | 86.27 | 86.99 | 168,251 | -0.69(-0.79%) |
Feb 24, 2021 | 84.15 | 88.20 | 84.15 | 87.68 | 194,637 | +3.72(+4.43%) |
Feb 23, 2021 | 84.90 | 86.00 | 82.99 | 83.96 | 281,105 | -0.89(-1.05%) |
Feb 22, 2021 | 83.15 | 85.41 | 83.15 | 84.85 | 221,969 | +0.63(+0.75%) |
Feb 19, 2021 | 82.90 | 84.31 | 79.58 | 84.22 | 266,700 | +1.32(+1.59%) |
Feb 18, 2021 | 77.45 | 85.73 | 77.05 | 82.90 | 401,881 | +6.05(+7.87%) |
Feb 17, 2021 | 77.94 | 78.94 | 76.54 | 76.85 | 277,100 | -2.33(-2.94%) |
Feb 16, 2021 | 81.43 | 81.43 | 78.86 | 79.18 | 111,068 | -2.08(-2.56%) |
Feb 12, 2021 | 82.10 | 83.02 | 80.78 | 81.26 | 88,300 | -0.90(-1.10%) |
Feb 11, 2021 | 81.58 | 83.37 | 80.98 | 82.16 | 145,447 | +0.58(+0.71%) |
Feb 10, 2021 | 81.32 | 82.12 | 80.61 | 81.58 | 138,992 | +0.90(+1.12%) |
Feb 09, 2021 | 80.34 | 81.71 | 79.71 | 80.68 | 129,361 | +0.67(+0.84%) |
Feb 08, 2021 | 77.96 | 80.02 | 77.94 | 80.01 | 140,844 | +2.26(+2.91%) |
Feb 05, 2021 | 76.62 | 78.10 | 75.88 | 77.75 | 147,200 | +1.44(+1.89%) |
Feb 04, 2021 | 75.42 | 77.58 | 74.98 | 76.31 | 165,091 | +1.12(+1.49%) |
Feb 03, 2021 | 76.85 | 76.85 | 75.19 | 75.19 | 116,659 | -2.17(-2.81%) |
Feb 02, 2021 | 75.32 | 77.86 | 74.24 | 77.36 | 100,333 | +3.32(+4.48%) |
Feb 01, 2021 | 73.84 | 74.67 | 73.32 | 74.04 | 117,988 | +0.24(+0.33%) |
Jan 29, 2021 | 76.72 | 76.80 | 73.79 | 73.80 | 180,000 | -3.14(-4.08%) |
Jan 28, 2021 | 78.68 | 79.32 | 76.50 | 76.94 | 188,485 | -1.01(-1.30%) |
Jan 27, 2021 | 75.47 | 78.59 | 74.04 | 77.95 | 265,380 | +0.69(+0.89%) |
Jan 26, 2021 | 78.74 | 78.74 | 77.18 | 77.26 | 99,709 | -0.89(-1.14%) |
Jan 25, 2021 | 78.87 | 78.92 | 77.09 | 78.15 | 153,813 | -0.90(-1.14%) |
Jan 22, 2021 | 78.02 | 79.19 | 77.48 | 79.05 | 134,200 | +0.15(+0.19%) |
Jan 21, 2021 | 79.28 | 79.62 | 77.59 | 78.90 | 129,049 | -0.21(-0.27%) |
Jan 20, 2021 | 79.22 | 80.30 | 78.90 | 79.11 | 177,997 | -0.15(-0.19%) |
Jan 19, 2021 | 80.57 | 80.78 | 78.73 | 79.26 | 147,375 | -0.44(-0.55%) |
Jan 15, 2021 | 80.00 | 80.56 | 79.21 | 79.70 | 189,800 | -0.81(-1.01%) |
Jan 14, 2021 | 80.52 | 81.58 | 79.69 | 80.51 | 172,266 | +0.28(+0.35%) |
Jan 13, 2021 | 81.14 | 81.29 | 79.93 | 80.23 | 125,860 | -0.77(-0.95%) |
Jan 12, 2021 | 80.43 | 81.74 | 80.43 | 81.00 | 100,760 | +0.22(+0.27%) |
Jan 11, 2021 | 81.86 | 82.29 | 80.54 | 80.78 | 167,722 | -2.00(-2.42%) |
Jan 08, 2021 | 83.51 | 84.34 | 81.89 | 82.78 | 102,400 | -0.52(-0.62%) |
Jan 07, 2021 | 83.39 | 83.84 | 82.34 | 83.30 | 150,787 | +0.02(+0.02%) |
Jan 06, 2021 | 81.65 | 83.88 | 80.36 | 83.28 | 267,341 | +2.92(+3.63%) |
Jan 05, 2021 | 78.79 | 81.34 | 78.21 | 80.36 | 129,192 | +1.60(+2.03%) |
Jan 04, 2021 | 81.62 | 82.28 | 78.31 | 78.76 | 196,167 | -2.43(-2.99%) |
Dec 31, 2020 | 81.19 | 81.19 | 81.19 | 103,686 | +0.55(+0.68%) | |
Dec 30, 2020 | 80.63 | 81.75 | 79.90 | 80.64 | 103,686 | +0.00(+0.00%) |
Dec 29, 2020 | 82.27 | 82.27 | 80.02 | 80.64 | 110,945 | -0.92(-1.13%) |
Dec 28, 2020 | 82.52 | 83.43 | 81.38 | 81.56 | 155,594 | -0.06(-0.07%) |
Dec 24, 2020 | 82.10 | 82.10 | 80.29 | 81.62 | 84,300 | -0.07(-0.09%) |
Dec 23, 2020 | 81.57 | 82.29 | 80.60 | 81.69 | 187,901 | +0.67(+0.83%) |
Dec 22, 2020 | 81.14 | 82.18 | 79.90 | 81.02 | 173,628 | -0.08(-0.10%) |
Dec 21, 2020 | 79.21 | 81.27 | 78.02 | 81.10 | 253,010 | -0.18(-0.22%) |
Dec 18, 2020 | 80.63 | 81.64 | 79.69 | 81.28 | 797,000 | +0.53(+0.66%) |
Dec 17, 2020 | 79.05 | 80.76 | 78.04 | 80.75 | 272,041 | +2.03(+2.58%) |
Dec 16, 2020 | 78.89 | 79.50 | 77.79 | 78.72 | 194,639 | -0.20(-0.25%) |
Dec 15, 2020 | 77.12 | 79.05 | 76.32 | 78.92 | 200,206 | +2.65(+3.47%) |
Dec 14, 2020 | 80.24 | 80.75 | 76.24 | 76.27 | 288,597 | -2.98(-3.76%) |
Dec 11, 2020 | 78.71 | 79.44 | 77.50 | 79.25 | 161,300 | -0.14(-0.18%) |
Dec 10, 2020 | 78.00 | 80.01 | 75.50 | 79.39 | 234,548 | +0.79(+1.01%) |
Dec 09, 2020 | 79.22 | 79.70 | 77.59 | 78.60 | 179,976 | +0.33(+0.42%) |
Dec 08, 2020 | 77.37 | 78.63 | 77.01 | 78.27 | 209,203 | +0.10(+0.13%) |
Dec 07, 2020 | 78.05 | 79.38 | 77.67 | 78.17 | 229,034 | -0.44(-0.56%) |
Dec 04, 2020 | 76.43 | 78.72 | 75.67 | 78.61 | 312,200 | +2.79(+3.68%) |
Dec 03, 2020 | 75.26 | 76.60 | 73.69 | 75.82 | 253,464 | +0.97(+1.30%) |
Dec 02, 2020 | 74.03 | 75.10 | 73.57 | 74.85 | 168,662 | +0.50(+0.67%) |
Dec 01, 2020 | 72.81 | 74.68 | 72.20 | 74.35 | 223,199 | +2.26(+3.13%) |
Nov 30, 2020 | 72.29 | 72.92 | 71.31 | 72.09 | 271,021 | -0.60(-0.83%) |
Nov 27, 2020 | 72.15 | 72.80 | 71.46 | 72.69 | 54,900 | +0.27(+0.37%) |
Nov 25, 2020 | 73.59 | 73.93 | 72.05 | 72.42 | 176,000 | -1.31(-1.78%) |
Nov 24, 2020 | 72.69 | 73.95 | 71.74 | 73.73 | 155,981 | +2.36(+3.31%) |
Nov 23, 2020 | 70.65 | 71.73 | 69.48 | 71.37 | 155,385 | +1.47(+2.10%) |
Nov 20, 2020 | 70.23 | 70.96 | 69.59 | 69.90 | 179,900 | -0.90(-1.27%) |
Nov 19, 2020 | 71.53 | 72.01 | 69.39 | 70.80 | 111,266 | -1.07(-1.49%) |
Nov 18, 2020 | 72.95 | 73.59 | 71.62 | 71.87 | 271,897 | -0.95(-1.30%) |
Nov 17, 2020 | 70.54 | 72.88 | 69.02 | 72.82 | 234,352 | +1.28(+1.79%) |
Nov 16, 2020 | 71.80 | 72.24 | 70.57 | 71.54 | 185,862 | +1.83(+2.63%) |
Nov 13, 2020 | 69.19 | 70.33 | 67.52 | 69.71 | 184,500 | +1.33(+1.95%) |
Nov 12, 2020 | 69.67 | 70.75 | 67.97 | 68.38 | 243,798 | -2.29(-3.24%) |
Nov 11, 2020 | 72.37 | 72.52 | 69.52 | 70.67 | 310,171 | -1.44(-2.00%) |
Nov 10, 2020 | 68.34 | 72.59 | 66.64 | 72.11 | 534,961 | +6.12(+9.27%) |
Nov 09, 2020 | 61.23 | 72.87 | 60.10 | 65.99 | 588,497 | +9.00(+15.79%) |
Nov 06, 2020 | 58.36 | 58.64 | 56.96 | 56.99 | 164,300 | -1.00(-1.72%) |
Nov 05, 2020 | 57.01 | 58.71 | 56.72 | 57.99 | 203,588 | +1.30(+2.29%) |
Nov 04, 2020 | 57.95 | 59.01 | 56.62 | 56.69 | 229,875 | -1.47(-2.53%) |
Nov 03, 2020 | 57.75 | 59.12 | 57.75 | 58.16 | 269,872 | +1.21(+2.12%) |
Nov 02, 2020 | 59.27 | 59.27 | 56.62 | 56.95 | 372,986 | -1.50(-2.57%) |
Oct 30, 2020 | 60.40 | 61.44 | 57.64 | 58.45 | 359,400 | -2.58(-4.23%) |
Oct 29, 2020 | 60.67 | 62.49 | 54.37 | 61.03 | 726,106 | +0.09(+0.15%) |
Oct 28, 2020 | 62.36 | 62.63 | 60.61 | 60.94 | 255,621 | -2.79(-4.38%) |
Oct 27, 2020 | 64.54 | 65.41 | 63.64 | 63.73 | 133,838 | -1.22(-1.88%) |
Oct 26, 2020 | 65.26 | 65.26 | 63.57 | 64.95 | 194,937 | -1.36(-2.05%) |
Oct 23, 2020 | 67.26 | 67.39 | 65.99 | 66.31 | 91,800 | -0.27(-0.41%) |
Oct 22, 2020 | 65.43 | 66.60 | 64.63 | 66.58 | 309,593 | +1.55(+2.38%) |
Oct 21, 2020 | 64.61 | 65.50 | 63.66 | 65.03 | 131,069 | +0.25(+0.39%) |
Oct 20, 2020 | 65.99 | 66.64 | 64.66 | 64.78 | 212,465 | -0.85(-1.30%) |
Oct 19, 2020 | 68.39 | 68.79 | 65.25 | 65.63 | 253,064 | -2.14(-3.16%) |
Oct 16, 2020 | 67.47 | 69.01 | 67.42 | 67.77 | 179,600 | +0.36(+0.53%) |
Oct 15, 2020 | 65.74 | 68.07 | 65.50 | 67.41 | 193,773 | +0.84(+1.26%) |
Oct 14, 2020 | 65.36 | 67.21 | 65.36 | 66.57 | 197,086 | +1.46(+2.24%) |
Oct 13, 2020 | 65.41 | 65.65 | 64.80 | 65.11 | 195,700 | -1.14(-1.72%) |
Oct 12, 2020 | 64.69 | 66.40 | 64.55 | 66.25 | 153,039 | +1.48(+2.29%) |
Oct 09, 2020 | 64.08 | 64.95 | 63.22 | 64.77 | 139,400 | +1.39(+2.19%) |
Oct 08, 2020 | 62.57 | 63.79 | 62.34 | 63.38 | 230,650 | +1.73(+2.81%) |
Oct 07, 2020 | 58.17 | 61.94 | 58.17 | 61.65 | 259,115 | +1.12(+1.85%) |
Oct 06, 2020 | 59.93 | 62.16 | 59.74 | 60.53 | 248,466 | +1.21(+2.04%) |
Oct 05, 2020 | 58.38 | 59.83 | 58.38 | 59.32 | 158,221 | +1.56(+2.70%) |
Oct 02, 2020 | 56.86 | 58.65 | 56.62 | 57.76 | 225,400 | -0.40(-0.69%) |
Oct 01, 2020 | 59.24 | 60.22 | 57.87 | 58.16 | 168,573 | -0.85(-1.44%) |
Sep 30, 2020 | 58.80 | 59.48 | 58.64 | 59.01 | 334,925 | +0.33(+0.56%) |
Sep 29, 2020 | 58.76 | 60.21 | 58.14 | 58.68 | 202,589 | -0.12(-0.20%) |
Sep 28, 2020 | 59.49 | 60.19 | 58.59 | 58.80 | 432,692 | +0.08(+0.14%) |
Sep 25, 2020 | 56.50 | 58.98 | 56.50 | 58.72 | 440,300 | +1.68(+2.95%) |
Sep 24, 2020 | 55.97 | 57.19 | 55.38 | 57.04 | 290,421 | +0.84(+1.49%) |
Sep 23, 2020 | 56.43 | 57.40 | 55.96 | 56.20 | 286,606 | -0.30(-0.53%) |
Sep 22, 2020 | 57.06 | 57.61 | 55.48 | 56.50 | 398,412 | -0.56(-0.98%) |
Sep 21, 2020 | 56.56 | 57.43 | 55.63 | 57.06 | 529,744 | -1.03(-1.77%) |
Sep 18, 2020 | 59.16 | 60.35 | 57.59 | 58.09 | 765,700 | -0.35(-0.60%) |
Sep 17, 2020 | 58.61 | 60.08 | 58.01 | 58.44 | 521,933 | -1.00(-1.68%) |
Sep 16, 2020 | 62.17 | 63.02 | 59.42 | 59.44 | 558,973 | -2.26(-3.66%) |
Sep 15, 2020 | 64.90 | 65.72 | 61.70 | 61.70 | 264,316 | -2.83(-4.39%) |
Sep 14, 2020 | 64.73 | 65.30 | 64.12 | 64.53 | 253,453 | +0.25(+0.39%) |
Sep 11, 2020 | 66.54 | 67.34 | 63.79 | 64.28 | 224,700 | -2.05(-3.09%) |
Sep 10, 2020 | 67.92 | 68.30 | 66.21 | 66.33 | 234,136 | -1.59(-2.34%) |
Sep 09, 2020 | 67.60 | 68.25 | 66.90 | 67.92 | 238,118 | +0.92(+1.37%) |
Sep 08, 2020 | 68.48 | 68.48 | 66.81 | 67.00 | 226,424 | -2.02(-2.93%) |
Sep 04, 2020 | 71.40 | 71.59 | 68.68 | 69.02 | 191,900 | -1.68(-2.38%) |
Sep 03, 2020 | 71.94 | 72.46 | 69.60 | 70.70 | 208,265 | -0.92(-1.28%) |
Sep 02, 2020 | 69.31 | 71.86 | 69.01 | 71.62 | 150,183 | +2.66(+3.86%) |
Sep 01, 2020 | 68.91 | 69.31 | 68.38 | 68.96 | 118,705 | -0.30(-0.43%) |
Aug 31, 2020 | 69.48 | 69.90 | 68.66 | 69.26 | 172,967 | -0.63(-0.90%) |
Aug 28, 2020 | 70.11 | 70.11 | 68.56 | 69.89 | 128,200 | +0.28(+0.40%) |
Aug 27, 2020 | 68.36 | 70.12 | 67.46 | 69.61 | 200,231 | +2.06(+3.05%) |
Aug 26, 2020 | 68.39 | 68.39 | 65.38 | 67.55 | 263,388 | -1.23(-1.79%) |
Aug 25, 2020 | 69.83 | 70.15 | 68.53 | 68.78 | 166,037 | -0.38(-0.55%) |
Aug 24, 2020 | 68.74 | 69.26 | 68.10 | 69.16 | 198,104 | +1.16(+1.71%) |
Aug 21, 2020 | 68.81 | 69.41 | 67.29 | 68.00 | 247,100 | -1.50(-2.16%) |
Aug 20, 2020 | 69.70 | 70.70 | 68.86 | 69.50 | 279,440 | -1.05(-1.49%) |
Aug 19, 2020 | 70.58 | 71.35 | 69.81 | 70.55 | 242,588 | +0.21(+0.30%) |
Aug 18, 2020 | 70.65 | 70.78 | 69.55 | 70.34 | 217,542 | -0.56(-0.79%) |
Aug 17, 2020 | 70.60 | 71.17 | 70.20 | 70.90 | 162,991 | +0.35(+0.50%) |
Aug 14, 2020 | 69.23 | 70.62 | 69.23 | 70.55 | 195,500 | +0.61(+0.87%) |
Aug 13, 2020 | 68.73 | 70.46 | 68.45 | 69.94 | 294,429 | +0.49(+0.71%) |
Aug 12, 2020 | 66.80 | 70.41 | 66.16 | 69.45 | 349,088 | +4.10(+6.27%) |
Aug 11, 2020 | 65.63 | 66.96 | 65.13 | 65.35 | 221,865 | +0.51(+0.79%) |
Aug 10, 2020 | 65.04 | 66.60 | 64.77 | 64.84 | 134,400 | -0.14(-0.22%) |
Aug 07, 2020 | 63.90 | 65.30 | 63.90 | 64.98 | 121,900 | +1.08(+1.69%) |
Aug 06, 2020 | 63.63 | 64.14 | 62.35 | 63.90 | 208,536 | -0.22(-0.34%) |
Aug 05, 2020 | 64.22 | 64.51 | 63.44 | 64.12 | 277,933 | +0.66(+1.04%) |
Aug 04, 2020 | 64.86 | 65.25 | 63.43 | 63.46 | 219,286 | -2.09(-3.19%) |
Aug 03, 2020 | 66.38 | 66.82 | 65.54 | 65.55 | 251,638 | -0.22(-0.33%) |
Jul 31, 2020 | 67.50 | 67.87 | 64.55 | 65.77 | 297,700 | -2.48(-3.63%) |
Jul 30, 2020 | 66.12 | 68.61 | 64.10 | 68.25 | 418,972 | -1.71(-2.44%) |
Jul 29, 2020 | 69.36 | 71.06 | 69.14 | 69.96 | 390,385 | +1.32(+1.92%) |
Jul 28, 2020 | 70.64 | 71.20 | 68.43 | 68.64 | 240,985 | -2.21(-3.12%) |
Jul 27, 2020 | 69.37 | 70.97 | 69.00 | 70.85 | 170,566 | +1.17(+1.68%) |
Jul 24, 2020 | 71.35 | 71.35 | 69.01 | 69.68 | 116,700 | -1.92(-2.68%) |
Jul 23, 2020 | 71.76 | 72.58 | 70.83 | 71.60 | 122,057 | -0.37(-0.51%) |
Jul 22, 2020 | 71.01 | 72.22 | 71.01 | 71.97 | 134,932 | +0.17(+0.24%) |
Jul 21, 2020 | 72.10 | 72.79 | 71.18 | 71.80 | 170,776 | +0.47(+0.66%) |
Jul 20, 2020 | 72.08 | 72.88 | 70.56 | 71.33 | 145,928 | -0.96(-1.33%) |
Jul 17, 2020 | 71.56 | 72.81 | 71.54 | 72.29 | 270,300 | +1.19(+1.67%) |
Jul 16, 2020 | 71.46 | 72.55 | 70.85 | 71.10 | 120,612 | -0.89(-1.24%) |
Jul 15, 2020 | 70.37 | 72.46 | 68.98 | 71.99 | 238,071 | +4.17(+6.15%) |
Jul 14, 2020 | 66.53 | 67.94 | 66.06 | 67.82 | 307,747 | +1.50(+2.26%) |
Jul 13, 2020 | 67.11 | 68.88 | 66.28 | 66.32 | 246,017 | -0.14(-0.21%) |
Jul 10, 2020 | 66.92 | 67.01 | 65.64 | 66.46 | 245,500 | -0.20(-0.30%) |
Jul 09, 2020 | 68.81 | 68.83 | 66.00 | 66.66 | 220,254 | -2.31(-3.35%) |
Jul 08, 2020 | 68.75 | 69.67 | 67.65 | 68.97 | 178,042 | -0.08(-0.12%) |
Jul 07, 2020 | 70.82 | 71.47 | 69.05 | 69.05 | 159,885 | -2.50(-3.49%) |
Jul 06, 2020 | 73.92 | 73.92 | 71.42 | 71.55 | 215,083 | -0.73(-1.01%) |
Jul 02, 2020 | 73.25 | 73.48 | 71.80 | 72.28 | 165,700 | +0.68(+0.95%) |
Jul 01, 2020 | 73.36 | 73.78 | 71.52 | 71.60 | 260,474 | -1.45(-1.98%) |
Jun 30, 2020 | 70.23 | 73.36 | 70.20 | 73.05 | 199,478 | +2.31(+3.27%) |
Jun 29, 2020 | 68.60 | 71.01 | 68.15 | 70.74 | 223,594 | +3.36(+4.99%) |
Jun 26, 2020 | 68.38 | 69.04 | 67.06 | 67.38 | 359,300 | -1.41(-2.05%) |
Jun 25, 2020 | 69.95 | 69.95 | 67.08 | 68.79 | 359,379 | -1.60(-2.27%) |
Jun 24, 2020 | 74.81 | 74.81 | 69.85 | 70.39 | 304,197 | -5.49(-7.24%) |
Jun 23, 2020 | 74.94 | 76.67 | 74.42 | 75.88 | 186,321 | +2.08(+2.82%) |
Jun 22, 2020 | 73.72 | 74.19 | 72.08 | 73.80 | 171,192 | -0.92(-1.23%) |
Jun 19, 2020 | 74.31 | 76.89 | 74.29 | 74.72 | 391,500 | +0.96(+1.30%) |
Jun 18, 2020 | 75.00 | 76.17 | 73.51 | 73.76 | 107,585 | -1.76(-2.33%) |
Jun 17, 2020 | 76.98 | 76.98 | 75.04 | 75.52 | 123,102 | -0.89(-1.16%) |
Jun 16, 2020 | 78.35 | 78.87 | 75.65 | 76.41 | 162,533 | +1.52(+2.03%) |
Jun 15, 2020 | 70.00 | 74.89 | 70.00 | 74.89 | 164,110 | +2.21(+3.04%) |
Jun 12, 2020 | 74.12 | 74.23 | 70.92 | 72.68 | 316,900 | +1.85(+2.61%) |
Jun 11, 2020 | 75.85 | 76.23 | 70.81 | 70.83 | 255,372 | -8.20(-10.38%) |
Jun 10, 2020 | 82.32 | 82.32 | 78.04 | 79.03 | 173,641 | -3.95(-4.76%) |
Jun 09, 2020 | 85.42 | 86.31 | 82.82 | 82.98 | 156,373 | -3.61(-4.17%) |
Jun 08, 2020 | 85.18 | 87.13 | 84.88 | 86.59 | 189,504 | +0.96(+1.12%) |
Jun 05, 2020 | 85.51 | 87.35 | 83.54 | 85.63 | 171,400 | +3.53(+4.30%) |
Jun 04, 2020 | 82.40 | 83.79 | 80.93 | 82.10 | 156,781 | -1.52(-1.82%) |
Jun 03, 2020 | 80.86 | 84.58 | 80.51 | 83.62 | 191,502 | +4.37(+5.51%) |
Jun 02, 2020 | 79.61 | 79.90 | 77.51 | 79.25 | 262,110 | +0.43(+0.55%) |
Jun 01, 2020 | 79.47 | 80.13 | 78.75 | 78.82 | 192,757 | -0.36(-0.45%) |
May 29, 2020 | 78.91 | 79.74 | 75.40 | 79.18 | 384,700 | -0.63(-0.79%) |
May 28, 2020 | 83.37 | 83.50 | 79.72 | 79.81 | 243,783 | -2.32(-2.82%) |
May 27, 2020 | 81.64 | 82.64 | 79.58 | 82.13 | 147,874 | +2.11(+2.64%) |
May 26, 2020 | 83.56 | 83.56 | 79.82 | 80.02 | 163,728 | -0.67(-0.83%) |
May 22, 2020 | 80.29 | 80.81 | 78.80 | 80.69 | 125,900 | +0.96(+1.20%) |
May 21, 2020 | 79.83 | 80.80 | 79.11 | 79.73 | 130,203 | -0.63(-0.78%) |
May 20, 2020 | 78.68 | 81.33 | 77.74 | 80.36 | 249,887 | +3.16(+4.09%) |
May 19, 2020 | 77.66 | 79.44 | 77.12 | 77.20 | 149,368 | -1.04(-1.33%) |
May 18, 2020 | 78.40 | 79.23 | 76.72 | 78.24 | 190,332 | +4.79(+6.52%) |
May 15, 2020 | 71.44 | 73.56 | 70.26 | 73.45 | 141,100 | +1.79(+2.50%) |
May 14, 2020 | 69.10 | 71.95 | 67.16 | 71.66 | 181,561 | +1.02(+1.44%) |
May 13, 2020 | 72.87 | 72.87 | 69.77 | 70.64 | 176,715 | -2.99(-4.06%) |
May 12, 2020 | 75.75 | 76.54 | 73.61 | 73.63 | 169,754 | -1.89(-2.50%) |
May 11, 2020 | 74.76 | 76.94 | 73.44 | 75.52 | 223,240 | -0.94(-1.23%) |
May 08, 2020 | 82.60 | 82.60 | 75.59 | 76.46 | 295,300 | -1.52(-1.95%) |
May 07, 2020 | 73.10 | 78.22 | 71.82 | 77.98 | 285,772 | +6.03(+8.38%) |
May 06, 2020 | 72.25 | 73.80 | 70.58 | 71.95 | 128,702 | -0.10(-0.14%) |
May 05, 2020 | 72.04 | 74.08 | 71.83 | 72.05 | 145,059 | +1.67(+2.37%) |
May 04, 2020 | 70.59 | 72.90 | 70.19 | 70.38 | 275,379 | -1.59(-2.21%) |
May 01, 2020 | 72.66 | 74.05 | 70.24 | 71.97 | 178,700 | -2.49(-3.34%) |
Apr 30, 2020 | 76.66 | 76.66 | 74.20 | 74.46 | 293,317 | -4.02(-5.12%) |
Apr 29, 2020 | 72.68 | 80.41 | 72.06 | 78.48 | 343,836 | +8.05(+11.43%) |
Apr 28, 2020 | 74.06 | 74.06 | 69.24 | 70.43 | 244,159 | -1.51(-2.10%) |
Apr 27, 2020 | 69.66 | 73.00 | 69.66 | 71.94 | 180,125 | +2.78(+4.02%) |
Apr 24, 2020 | 68.69 | 69.45 | 67.01 | 69.16 | 142,500 | +0.58(+0.85%) |
Apr 23, 2020 | 68.20 | 70.31 | 68.19 | 68.58 | 210,980 | +0.39(+0.57%) |
Apr 22, 2020 | 68.10 | 68.97 | 66.33 | 68.19 | 143,729 | +1.78(+2.68%) |
Apr 21, 2020 | 65.24 | 66.53 | 63.48 | 66.41 | 260,211 | -0.92(-1.37%) |
Apr 20, 2020 | 67.36 | 67.94 | 65.52 | 67.33 | 133,805 | -1.15(-1.68%) |
Apr 17, 2020 | 66.98 | 68.58 | 66.30 | 68.48 | 188,700 | +4.45(+6.95%) |
Apr 16, 2020 | 64.21 | 65.67 | 61.37 | 64.03 | 207,466 | -0.37(-0.57%) |
Apr 15, 2020 | 65.59 | 67.94 | 63.91 | 64.40 | 203,745 | -4.93(-7.11%) |
Apr 14, 2020 | 69.97 | 70.55 | 67.02 | 69.33 | 222,219 | +1.56(+2.30%) |
Apr 13, 2020 | 69.78 | 69.82 | 66.78 | 67.77 | 204,938 | -2.99(-4.23%) |
Apr 09, 2020 | 65.13 | 71.39 | 65.13 | 70.76 | 324,600 | +6.97(+10.93%) |
Apr 08, 2020 | 61.61 | 64.82 | 61.50 | 63.79 | 225,202 | +3.66(+6.09%) |
Apr 07, 2020 | 60.86 | 61.81 | 58.12 | 60.13 | 516,431 | +1.74(+2.98%) |
Apr 06, 2020 | 54.42 | 58.55 | 54.42 | 58.39 | 277,084 | +6.54(+12.61%) |
Apr 03, 2020 | 53.29 | 54.33 | 50.72 | 51.85 | 190,000 | -2.02(-3.75%) |
Apr 02, 2020 | 52.69 | 54.45 | 51.01 | 53.87 | 216,047 | +0.32(+0.60%) |
Apr 01, 2020 | 59.73 | 60.61 | 53.46 | 53.55 | 248,109 | -9.31(-14.81%) |
Mar 31, 2020 | 62.24 | 63.92 | 61.68 | 62.86 | 358,285 | +0.00(+0.00%) |
Mar 30, 2020 | 58.02 | 63.00 | 57.11 | 62.86 | 242,738 | +5.55(+9.68%) |
Mar 27, 2020 | 58.37 | 58.94 | 56.09 | 57.31 | 159,100 | -3.19(-5.27%) |
Mar 26, 2020 | 55.96 | 61.15 | 55.05 | 60.50 | 269,631 | +5.14(+9.28%) |
Mar 25, 2020 | 51.62 | 57.30 | 50.41 | 55.36 | 256,526 | +3.77(+7.31%) |
Mar 24, 2020 | 49.77 | 54.06 | 49.26 | 51.59 | 412,133 | +4.39(+9.30%) |
Mar 23, 2020 | 51.73 | 53.38 | 46.01 | 47.20 | 322,730 | -3.92(-7.67%) |
Mar 20, 2020 | 58.65 | 58.97 | 50.92 | 51.12 | 385,000 | -6.91(-11.91%) |
Mar 19, 2020 | 54.96 | 58.88 | 51.98 | 58.03 | 248,552 | +2.27(+4.07%) |
Mar 18, 2020 | 65.24 | 69.61 | 54.09 | 55.76 | 336,659 | -13.06(-18.98%) |
Mar 17, 2020 | 64.53 | 68.82 | 61.72 | 68.82 | 461,854 | +5.48(+8.65%) |
Mar 16, 2020 | 62.25 | 67.08 | 62.25 | 63.34 | 541,096 | -12.52(-16.50%) |
Mar 13, 2020 | 77.57 | 77.57 | 68.92 | 75.86 | 469,000 | +1.74(+2.35%) |
Mar 12, 2020 | 73.94 | 75.90 | 70.14 | 74.12 | 317,732 | -5.21(-6.57%) |
Mar 11, 2020 | 81.41 | 82.03 | 77.46 | 79.33 | 300,466 | -4.28(-5.12%) |
Mar 10, 2020 | 82.56 | 83.88 | 79.31 | 83.61 | 402,065 | +3.05(+3.79%) |
Mar 09, 2020 | 79.84 | 81.65 | 77.18 | 80.56 | 444,146 | -4.53(-5.32%) |
Mar 06, 2020 | 84.20 | 85.32 | 82.36 | 85.09 | 245,700 | -2.04(-2.34%) |
Mar 05, 2020 | 88.80 | 89.21 | 85.78 | 87.13 | 225,413 | -3.67(-4.04%) |
Mar 04, 2020 | 89.50 | 91.00 | 87.24 | 90.80 | 187,525 | +3.30(+3.77%) |
Mar 03, 2020 | 91.33 | 92.52 | 85.96 | 87.50 | 262,384 | -3.65(-4.00%) |