Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 128.15 | 130.79 | 125.72 | 129.02 | 1,000,235 | -0.55(-0.42%) |
Feb 25, 2021 | 133.12 | 134.02 | 129.03 | 129.57 | 463,644 | -3.23(-2.43%) |
Feb 24, 2021 | 132.36 | 135.00 | 131.17 | 132.80 | 757,672 | -0.02(-0.02%) |
Feb 23, 2021 | 131.53 | 133.18 | 129.23 | 132.82 | 330,419 | +0.96(+0.73%) |
Feb 22, 2021 | 128.26 | 132.85 | 128.26 | 131.86 | 365,775 | +2.44(+1.89%) |
Feb 19, 2021 | 128.00 | 129.92 | 127.18 | 129.42 | 479,370 | +1.64(+1.28%) |
Feb 18, 2021 | 128.60 | 129.27 | 126.27 | 127.78 | 389,113 | -1.34(-1.04%) |
Feb 17, 2021 | 129.51 | 130.42 | 127.39 | 129.12 | 424,993 | -1.39(-1.07%) |
Feb 16, 2021 | 129.16 | 130.95 | 128.07 | 130.51 | 430,628 | +2.77(+2.17%) |
Feb 12, 2021 | 125.71 | 128.50 | 125.71 | 127.75 | 360,394 | +1.53(+1.21%) |
Feb 11, 2021 | 126.66 | 127.15 | 123.87 | 126.22 | 356,439 | -0.03(-0.02%) |
Feb 10, 2021 | 124.45 | 126.36 | 123.65 | 126.25 | 537,904 | +2.48(+2.01%) |
Feb 09, 2021 | 121.52 | 124.28 | 119.73 | 123.77 | 457,899 | +2.29(+1.88%) |
Feb 08, 2021 | 123.04 | 124.17 | 119.93 | 121.48 | 921,130 | -1.80(-1.46%) |
Feb 05, 2021 | 116.67 | 124.77 | 116.67 | 123.28 | 1,364,198 | +7.55(+6.53%) |
Feb 04, 2021 | 114.20 | 116.92 | 113.94 | 115.72 | 551,166 | +2.09(+1.84%) |
Feb 03, 2021 | 111.11 | 115.37 | 111.11 | 113.63 | 606,917 | +1.44(+1.29%) |
Feb 02, 2021 | 110.00 | 112.94 | 109.02 | 112.19 | 978,501 | +3.39(+3.12%) |
Feb 01, 2021 | 107.62 | 110.02 | 107.42 | 108.80 | 604,185 | +2.53(+2.38%) |
Jan 29, 2021 | 108.22 | 109.16 | 105.19 | 106.27 | 542,070 | -2.27(-2.09%) |
Jan 28, 2021 | 104.99 | 109.24 | 102.57 | 108.53 | 1,159,567 | +5.30(+5.13%) |
Jan 27, 2021 | 107.90 | 109.22 | 101.89 | 103.24 | 1,282,194 | -6.25(-5.71%) |
Jan 26, 2021 | 110.84 | 111.81 | 108.75 | 109.48 | 967,071 | -0.97(-0.88%) |
Jan 25, 2021 | 112.52 | 112.52 | 109.47 | 110.46 | 309,655 | -2.27(-2.02%) |
Jan 22, 2021 | 113.13 | 113.76 | 111.67 | 112.73 | 500,984 | -1.84(-1.60%) |
Jan 21, 2021 | 118.08 | 118.08 | 114.57 | 114.57 | 633,163 | -2.70(-2.30%) |
Jan 20, 2021 | 118.01 | 118.75 | 115.66 | 117.26 | 547,278 | -0.01(-0.01%) |
Jan 19, 2021 | 116.64 | 117.94 | 114.73 | 117.27 | 425,025 | +0.81(+0.70%) |
Jan 15, 2021 | 115.88 | 118.06 | 114.06 | 116.46 | 484,672 | -0.84(-0.72%) |
Jan 14, 2021 | 116.48 | 119.25 | 116.48 | 117.30 | 572,588 | +1.18(+1.01%) |
Jan 13, 2021 | 117.03 | 118.16 | 112.84 | 116.12 | 864,394 | -1.95(-1.65%) |
Jan 12, 2021 | 115.89 | 118.40 | 114.62 | 118.08 | 1,410,012 | +3.51(+3.06%) |
Jan 11, 2021 | 110.90 | 115.22 | 107.86 | 114.57 | 676,964 | +1.99(+1.77%) |
Jan 08, 2021 | 111.05 | 112.90 | 109.52 | 112.57 | 679,805 | +2.61(+2.37%) |
Jan 07, 2021 | 107.61 | 110.42 | 107.42 | 109.97 | 650,295 | +3.35(+3.15%) |
Jan 06, 2021 | 102.76 | 108.08 | 101.96 | 106.61 | 1,158,955 | +5.47(+5.41%) |
Jan 05, 2021 | 100.72 | 102.40 | 99.95 | 101.14 | 486,361 | -0.23(-0.22%) |
Jan 04, 2021 | 102.48 | 103.25 | 100.67 | 101.36 | 359,418 | -0.86(-0.84%) |
Dec 31, 2020 | 102.23 | 102.23 | 102.23 | 220,586 | +0.22(+0.21%) | |
Dec 30, 2020 | 102.03 | 102.60 | 101.31 | 102.01 | 220,586 | -0.05(-0.05%) |
Dec 29, 2020 | 101.70 | 102.44 | 101.19 | 102.06 | 312,410 | -0.20(-0.19%) |
Dec 28, 2020 | 102.26 | 103.09 | 101.24 | 102.26 | 209,880 | +0.40(+0.40%) |
Dec 24, 2020 | 102.57 | 102.88 | 101.39 | 101.85 | 90,939 | -0.40(-0.39%) |
Dec 23, 2020 | 103.00 | 103.75 | 101.84 | 102.26 | 470,599 | +0.63(+0.62%) |
Dec 22, 2020 | 101.50 | 102.16 | 100.49 | 101.63 | 401,048 | +0.44(+0.44%) |
Dec 21, 2020 | 100.77 | 102.01 | 99.65 | 101.19 | 439,767 | -0.38(-0.38%) |
Dec 18, 2020 | 101.06 | 102.20 | 100.64 | 101.57 | 741,791 | +0.77(+0.76%) |
Dec 17, 2020 | 100.36 | 100.94 | 99.37 | 100.80 | 304,643 | +0.72(+0.72%) |
Dec 16, 2020 | 99.72 | 100.22 | 98.67 | 100.09 | 463,655 | +0.85(+0.86%) |
Dec 15, 2020 | 97.06 | 99.65 | 95.98 | 99.23 | 575,224 | +3.33(+3.48%) |
Dec 14, 2020 | 97.10 | 97.98 | 95.75 | 95.90 | 308,148 | +0.12(+0.12%) |
Dec 11, 2020 | 95.06 | 96.21 | 94.21 | 95.78 | 323,692 | -0.31(-0.33%) |
Dec 10, 2020 | 95.64 | 96.65 | 95.13 | 96.10 | 549,051 | -0.47(-0.49%) |
Dec 09, 2020 | 95.97 | 97.21 | 95.91 | 96.57 | 405,450 | +0.29(+0.31%) |
Dec 08, 2020 | 96.42 | 97.73 | 95.79 | 96.27 | 555,802 | -1.09(-1.12%) |
Dec 07, 2020 | 98.04 | 98.92 | 97.06 | 97.36 | 528,411 | -2.16(-2.17%) |
Dec 04, 2020 | 97.23 | 100.57 | 97.23 | 99.52 | 1,109,526 | +2.77(+2.86%) |
Dec 03, 2020 | 98.09 | 98.09 | 95.30 | 96.75 | 2,016,882 | +3.44(+3.69%) |
Dec 02, 2020 | 91.58 | 93.43 | 90.51 | 93.31 | 982,112 | +1.77(+1.93%) |
Dec 01, 2020 | 90.96 | 91.98 | 90.17 | 91.54 | 650,179 | +2.51(+2.82%) |
Nov 30, 2020 | 91.21 | 91.21 | 88.53 | 89.03 | 521,728 | -1.93(-2.12%) |
Nov 27, 2020 | 91.74 | 92.71 | 90.53 | 90.97 | 281,790 | -0.64(-0.70%) |
Nov 25, 2020 | 92.03 | 92.43 | 91.17 | 91.60 | 270,168 | -1.40(-1.51%) |
Nov 24, 2020 | 92.26 | 94.04 | 91.54 | 93.01 | 549,715 | +2.69(+2.98%) |
Nov 23, 2020 | 88.95 | 90.80 | 88.95 | 90.32 | 416,149 | +1.97(+2.23%) |
Nov 20, 2020 | 88.85 | 89.36 | 87.93 | 88.35 | 433,187 | -0.86(-0.97%) |
Nov 19, 2020 | 90.93 | 90.94 | 88.72 | 89.21 | 516,654 | -0.74(-0.82%) |
Nov 18, 2020 | 90.77 | 91.44 | 89.79 | 89.95 | 553,368 | -0.90(-0.99%) |
Nov 17, 2020 | 90.25 | 91.28 | 88.29 | 90.85 | 702,318 | +1.28(+1.43%) |
Nov 16, 2020 | 89.47 | 90.25 | 88.80 | 89.56 | 824,475 | +1.74(+1.98%) |
Nov 13, 2020 | 85.12 | 88.43 | 84.80 | 87.83 | 653,196 | +2.91(+3.43%) |
Nov 12, 2020 | 85.13 | 85.67 | 84.30 | 84.91 | 748,535 | -1.25(-1.45%) |
Nov 11, 2020 | 86.39 | 87.51 | 84.77 | 86.16 | 1,450,930 | -0.03(-0.03%) |
Nov 10, 2020 | 84.22 | 86.52 | 82.46 | 86.19 | 899,292 | +2.24(+2.67%) |
Nov 09, 2020 | 80.03 | 87.62 | 78.16 | 83.95 | 1,306,049 | +9.47(+12.72%) |
Nov 06, 2020 | 77.17 | 77.55 | 74.46 | 74.48 | 1,006,326 | -2.44(-3.17%) |
Nov 05, 2020 | 77.01 | 78.34 | 76.30 | 76.91 | 2,459,475 | +0.19(+0.24%) |
Nov 04, 2020 | 79.25 | 80.04 | 76.65 | 76.73 | 1,286,268 | -4.23(-5.23%) |
Nov 03, 2020 | 80.20 | 81.54 | 79.08 | 80.96 | 715,921 | +2.20(+2.79%) |
Nov 02, 2020 | 79.43 | 79.55 | 77.72 | 78.76 | 568,979 | +0.59(+0.75%) |
Oct 30, 2020 | 75.08 | 78.33 | 74.78 | 78.17 | 898,250 | +2.21(+2.91%) |
Oct 29, 2020 | 74.70 | 76.92 | 73.60 | 75.96 | 881,743 | +0.84(+1.12%) |
Oct 28, 2020 | 76.45 | 76.83 | 74.18 | 75.12 | 622,929 | -2.76(-3.54%) |
Oct 27, 2020 | 79.50 | 79.84 | 77.64 | 77.88 | 321,807 | -1.31(-1.66%) |
Oct 26, 2020 | 79.87 | 80.06 | 77.77 | 79.19 | 455,991 | -2.17(-2.67%) |
Oct 23, 2020 | 82.25 | 82.30 | 81.20 | 81.36 | 370,854 | +0.05(+0.06%) |
Oct 22, 2020 | 79.73 | 81.34 | 79.45 | 81.31 | 399,473 | +1.56(+1.96%) |
Oct 21, 2020 | 82.08 | 82.10 | 79.40 | 79.75 | 360,722 | -1.27(-1.57%) |
Oct 20, 2020 | 81.82 | 82.85 | 81.02 | 81.02 | 382,781 | -0.06(-0.07%) |
Oct 19, 2020 | 82.32 | 82.57 | 80.28 | 81.08 | 506,038 | -0.64(-0.78%) |
Oct 16, 2020 | 80.44 | 82.06 | 79.71 | 81.71 | 423,307 | +1.58(+1.98%) |
Oct 15, 2020 | 77.89 | 80.31 | 77.89 | 80.13 | 374,859 | +1.13(+1.44%) |
Oct 14, 2020 | 79.66 | 80.63 | 78.98 | 78.99 | 294,657 | -0.71(-0.90%) |
Oct 13, 2020 | 81.52 | 82.25 | 79.40 | 79.71 | 389,410 | -2.43(-2.95%) |
Oct 12, 2020 | 81.17 | 82.89 | 80.51 | 82.13 | 419,907 | +1.11(+1.36%) |
Oct 09, 2020 | 80.74 | 81.71 | 80.69 | 81.03 | 321,263 | +0.78(+0.98%) |
Oct 08, 2020 | 78.58 | 80.27 | 78.27 | 80.25 | 364,916 | +2.07(+2.65%) |
Oct 07, 2020 | 78.79 | 79.93 | 77.36 | 78.17 | 583,493 | +0.23(+0.30%) |
Oct 06, 2020 | 78.92 | 80.59 | 77.53 | 77.94 | 663,059 | +0.22(+0.29%) |
Oct 05, 2020 | 76.45 | 78.10 | 75.90 | 77.71 | 1,141,251 | +2.29(+3.03%) |
Oct 02, 2020 | 73.78 | 76.71 | 73.49 | 75.42 | 664,408 | +0.46(+0.61%) |
Oct 01, 2020 | 75.02 | 75.92 | 74.15 | 74.96 | 1,041,784 | -0.02(-0.03%) |
Sep 30, 2020 | 74.70 | 75.99 | 74.30 | 74.98 | 1,132,622 | +0.62(+0.83%) |
Sep 29, 2020 | 75.32 | 75.34 | 73.76 | 74.37 | 383,114 | -1.09(-1.44%) |
Sep 28, 2020 | 75.03 | 76.40 | 74.57 | 75.45 | 373,390 | +1.81(+2.46%) |
Sep 25, 2020 | 72.18 | 74.12 | 71.53 | 73.64 | 350,200 | +0.93(+1.28%) |
Sep 24, 2020 | 72.75 | 73.46 | 71.54 | 72.72 | 316,745 | -0.28(-0.39%) |
Sep 23, 2020 | 74.76 | 75.77 | 73.00 | 73.00 | 339,685 | -1.66(-2.23%) |
Sep 22, 2020 | 74.94 | 75.99 | 73.23 | 74.66 | 377,847 | -0.19(-0.25%) |
Sep 21, 2020 | 75.27 | 76.08 | 74.28 | 74.85 | 675,697 | -2.38(-3.08%) |
Sep 18, 2020 | 77.53 | 78.30 | 76.87 | 77.22 | 773,303 | +0.03(+0.04%) |
Sep 17, 2020 | 77.96 | 78.55 | 76.90 | 77.19 | 502,587 | -1.75(-2.22%) |
Sep 16, 2020 | 78.90 | 79.81 | 78.59 | 78.95 | 503,729 | +0.14(+0.17%) |
Sep 15, 2020 | 79.31 | 80.15 | 78.25 | 78.81 | 466,076 | -0.33(-0.42%) |
Sep 14, 2020 | 77.56 | 79.27 | 76.92 | 79.14 | 465,899 | +2.29(+2.98%) |
Sep 11, 2020 | 77.18 | 78.14 | 76.06 | 76.85 | 554,798 | -0.41(-0.53%) |
Sep 10, 2020 | 79.40 | 79.67 | 77.10 | 77.26 | 638,316 | -1.36(-1.73%) |
Sep 09, 2020 | 78.63 | 79.53 | 77.92 | 78.62 | 636,184 | +0.76(+0.98%) |
Sep 08, 2020 | 79.91 | 81.08 | 77.47 | 77.86 | 828,504 | -4.06(-4.95%) |
Sep 04, 2020 | 82.86 | 83.87 | 81.33 | 81.92 | 590,892 | +0.29(+0.36%) |
Sep 03, 2020 | 81.75 | 83.79 | 81.17 | 81.62 | 491,270 | -0.92(-1.11%) |
Sep 02, 2020 | 81.18 | 82.76 | 80.50 | 82.54 | 391,124 | +1.56(+1.93%) |
Sep 01, 2020 | 80.11 | 81.16 | 79.53 | 80.98 | 291,297 | +0.63(+0.78%) |
Aug 31, 2020 | 80.49 | 80.71 | 79.33 | 80.35 | 456,889 | -0.20(-0.24%) |
Aug 28, 2020 | 81.00 | 81.07 | 79.88 | 80.55 | 282,613 | +0.20(+0.24%) |
Aug 27, 2020 | 79.26 | 80.89 | 79.26 | 80.35 | 353,699 | +1.09(+1.37%) |
Aug 26, 2020 | 79.17 | 80.19 | 78.93 | 79.27 | 216,543 | -0.61(-0.76%) |
Aug 25, 2020 | 80.36 | 80.44 | 79.37 | 79.87 | 344,243 | +0.32(+0.41%) |
Aug 24, 2020 | 78.23 | 79.61 | 78.23 | 79.55 | 271,578 | +1.40(+1.79%) |
Aug 21, 2020 | 78.29 | 78.83 | 77.73 | 78.15 | 143,454 | -0.14(-0.17%) |
Aug 20, 2020 | 78.94 | 79.13 | 78.12 | 78.29 | 230,249 | -1.44(-1.80%) |
Aug 19, 2020 | 78.78 | 80.50 | 78.52 | 79.73 | 366,934 | +1.19(+1.52%) |
Aug 18, 2020 | 79.51 | 79.53 | 78.07 | 78.53 | 390,306 | -0.85(-1.07%) |
Aug 17, 2020 | 81.51 | 81.67 | 79.14 | 79.39 | 429,688 | -2.38(-2.91%) |
Aug 14, 2020 | 80.81 | 82.95 | 80.81 | 81.76 | 236,909 | -0.17(-0.20%) |
Aug 13, 2020 | 82.88 | 83.41 | 81.48 | 81.93 | 809,107 | -0.34(-0.42%) |
Aug 12, 2020 | 82.23 | 83.07 | 81.22 | 82.27 | 665,844 | +0.16(+0.19%) |
Aug 11, 2020 | 82.90 | 83.53 | 81.85 | 82.11 | 577,217 | +0.22(+0.27%) |
Aug 10, 2020 | 83.36 | 83.47 | 81.64 | 81.89 | 655,335 | -1.08(-1.30%) |
Aug 07, 2020 | 79.97 | 83.08 | 79.97 | 82.97 | 558,293 | +2.30(+2.85%) |
Aug 06, 2020 | 79.43 | 81.13 | 79.23 | 80.67 | 832,576 | +1.15(+1.45%) |
Aug 05, 2020 | 78.73 | 79.61 | 78.41 | 79.52 | 470,901 | +1.52(+1.95%) |
Aug 04, 2020 | 78.88 | 78.88 | 77.51 | 78.00 | 537,255 | -0.49(-0.62%) |
Aug 03, 2020 | 76.86 | 79.14 | 76.58 | 78.49 | 680,391 | +1.43(+1.86%) |
Jul 31, 2020 | 75.39 | 77.55 | 74.26 | 77.05 | 2,042,836 | -0.23(-0.30%) |
Jul 30, 2020 | 77.09 | 78.21 | 76.34 | 77.29 | 802,055 | -1.74(-2.20%) |
Jul 29, 2020 | 76.78 | 79.57 | 76.36 | 79.02 | 814,107 | +4.42(+5.92%) |
Jul 28, 2020 | 75.50 | 75.69 | 73.64 | 74.61 | 543,579 | -0.95(-1.25%) |
Jul 27, 2020 | 74.13 | 75.82 | 72.83 | 75.55 | 715,772 | +1.49(+2.01%) |
Jul 24, 2020 | 74.30 | 74.50 | 73.20 | 74.06 | 481,481 | -0.08(-0.11%) |
Jul 23, 2020 | 74.74 | 75.10 | 73.96 | 74.14 | 653,206 | -0.94(-1.25%) |
Jul 22, 2020 | 76.04 | 76.27 | 74.87 | 75.07 | 740,211 | -1.14(-1.50%) |
Jul 21, 2020 | 74.94 | 76.50 | 74.84 | 76.22 | 510,272 | +1.48(+1.98%) |
Jul 20, 2020 | 74.95 | 75.86 | 73.93 | 74.73 | 257,518 | -0.85(-1.12%) |
Jul 17, 2020 | 76.19 | 76.69 | 75.53 | 75.58 | 440,666 | -0.66(-0.87%) |
Jul 16, 2020 | 76.92 | 77.45 | 75.92 | 76.24 | 387,682 | -1.08(-1.40%) |
Jul 15, 2020 | 75.47 | 77.92 | 75.11 | 77.33 | 755,675 | +2.76(+3.70%) |
Jul 14, 2020 | 74.41 | 74.91 | 73.61 | 74.57 | 450,639 | +0.39(+0.53%) |
Jul 13, 2020 | 75.62 | 76.46 | 73.98 | 74.18 | 426,796 | -0.46(-0.61%) |
Jul 10, 2020 | 72.32 | 74.75 | 72.12 | 74.64 | 589,879 | +2.34(+3.24%) |
Jul 09, 2020 | 74.40 | 74.40 | 71.90 | 72.30 | 481,593 | -2.45(-3.27%) |
Jul 08, 2020 | 73.67 | 74.75 | 73.11 | 74.74 | 409,113 | +1.20(+1.63%) |
Jul 07, 2020 | 75.57 | 75.77 | 73.31 | 73.54 | 611,089 | -2.56(-3.37%) |
Jul 06, 2020 | 77.13 | 77.50 | 75.39 | 76.11 | 585,558 | +0.91(+1.21%) |
Jul 02, 2020 | 76.67 | 77.27 | 75.13 | 75.20 | 492,352 | +0.36(+0.48%) |
Jul 01, 2020 | 77.63 | 77.63 | 74.76 | 74.84 | 1,836,946 | -1.61(-2.10%) |
Jun 30, 2020 | 73.82 | 77.09 | 73.82 | 76.45 | 972,544 | +1.88(+2.52%) |
Jun 29, 2020 | 72.24 | 74.71 | 71.72 | 74.57 | 695,822 | +3.61(+5.08%) |
Jun 26, 2020 | 74.09 | 74.40 | 70.47 | 70.96 | 2,556,007 | -4.54(-6.02%) |
Jun 25, 2020 | 74.11 | 75.74 | 72.89 | 75.50 | 870,384 | +1.48(+2.00%) |
Jun 24, 2020 | 77.05 | 77.14 | 73.90 | 74.02 | 725,257 | -4.14(-5.30%) |
Jun 23, 2020 | 79.97 | 79.97 | 78.15 | 78.17 | 654,371 | -0.02(-0.02%) |
Jun 22, 2020 | 78.38 | 79.06 | 77.44 | 78.18 | 708,270 | -0.63(-0.80%) |
Jun 19, 2020 | 81.28 | 81.86 | 77.78 | 78.82 | 771,909 | -0.74(-0.93%) |
Jun 18, 2020 | 79.95 | 81.40 | 79.19 | 79.56 | 744,622 | -1.18(-1.46%) |
Jun 17, 2020 | 80.71 | 81.92 | 80.33 | 80.74 | 804,954 | +0.87(+1.09%) |
Jun 16, 2020 | 81.94 | 82.24 | 78.25 | 79.87 | 560,687 | +0.91(+1.15%) |
Jun 15, 2020 | 76.07 | 80.01 | 75.10 | 78.96 | 963,152 | +0.96(+1.22%) |
Jun 12, 2020 | 77.38 | 79.15 | 75.31 | 78.01 | 1,089,307 | +3.34(+4.48%) |
Jun 11, 2020 | 76.52 | 78.34 | 74.55 | 74.66 | 2,239,098 | -6.21(-7.68%) |
Jun 10, 2020 | 82.81 | 82.95 | 80.38 | 80.88 | 1,469,715 | -2.54(-3.04%) |
Jun 09, 2020 | 82.84 | 84.10 | 80.92 | 83.41 | 1,428,944 | +1.15(+1.40%) |
Jun 08, 2020 | 81.93 | 82.48 | 79.86 | 82.26 | 1,196,834 | +2.24(+2.80%) |
Jun 05, 2020 | 81.55 | 83.04 | 79.00 | 80.02 | 1,706,466 | +2.67(+3.45%) |
Jun 04, 2020 | 75.82 | 77.93 | 74.71 | 77.35 | 995,471 | +0.80(+1.04%) |
Jun 03, 2020 | 75.20 | 77.22 | 74.07 | 76.55 | 730,677 | +2.98(+4.06%) |
Jun 02, 2020 | 72.64 | 74.11 | 71.68 | 73.56 | 2,226,624 | +2.00(+2.79%) |
Jun 01, 2020 | 69.68 | 72.54 | 69.21 | 71.56 | 637,643 | +1.95(+2.80%) |
May 29, 2020 | 69.60 | 70.85 | 68.75 | 69.61 | 746,168 | -1.02(-1.45%) |
May 28, 2020 | 73.33 | 73.33 | 69.86 | 70.64 | 798,664 | -1.98(-2.73%) |
May 27, 2020 | 73.02 | 73.57 | 70.94 | 72.62 | 834,800 | +2.02(+2.86%) |
May 26, 2020 | 68.88 | 71.27 | 68.43 | 70.60 | 883,271 | +4.70(+7.14%) |
May 22, 2020 | 66.33 | 66.88 | 64.61 | 65.89 | 530,481 | -0.32(-0.48%) |
May 21, 2020 | 67.69 | 67.97 | 66.16 | 66.22 | 453,188 | -1.48(-2.18%) |
May 20, 2020 | 67.84 | 68.54 | 66.57 | 67.69 | 1,076,042 | +2.53(+3.88%) |
May 19, 2020 | 65.97 | 68.32 | 64.45 | 65.17 | 1,103,630 | -1.30(-1.96%) |
May 18, 2020 | 65.78 | 67.39 | 64.18 | 66.47 | 885,921 | +5.49(+9.00%) |
May 15, 2020 | 59.00 | 61.78 | 58.89 | 60.98 | 632,564 | +1.17(+1.95%) |
May 14, 2020 | 55.93 | 60.15 | 55.73 | 59.81 | 872,143 | +2.10(+3.64%) |
May 13, 2020 | 59.00 | 59.48 | 56.41 | 57.71 | 1,142,351 | -2.10(-3.51%) |
May 12, 2020 | 64.69 | 64.72 | 59.61 | 59.81 | 1,367,510 | -3.69(-5.81%) |
May 11, 2020 | 62.64 | 64.64 | 61.95 | 63.50 | 1,044,331 | -0.77(-1.19%) |
May 08, 2020 | 64.35 | 65.42 | 63.99 | 64.27 | 733,000 | +1.36(+2.16%) |
May 07, 2020 | 62.18 | 64.97 | 62.16 | 62.91 | 979,472 | +2.06(+3.39%) |
May 06, 2020 | 60.60 | 61.69 | 59.48 | 60.85 | 726,295 | +0.44(+0.72%) |
May 05, 2020 | 60.73 | 62.82 | 60.17 | 60.41 | 596,612 | +0.42(+0.70%) |
May 04, 2020 | 58.80 | 61.96 | 58.62 | 60.00 | 829,645 | -0.23(-0.39%) |
May 01, 2020 | 63.78 | 65.72 | 59.74 | 60.23 | 2,290,073 | +1.71(+2.92%) |
Apr 30, 2020 | 57.70 | 59.35 | 56.98 | 58.52 | 1,140,280 | -1.20(-2.00%) |
Apr 29, 2020 | 58.96 | 60.69 | 57.08 | 59.71 | 751,714 | +3.23(+5.71%) |
Apr 28, 2020 | 57.64 | 58.47 | 54.91 | 56.49 | 990,996 | +1.28(+2.32%) |
Apr 27, 2020 | 53.16 | 55.75 | 52.42 | 55.21 | 763,680 | +3.29(+6.35%) |
Apr 24, 2020 | 51.05 | 52.56 | 50.71 | 51.91 | 523,174 | +1.00(+1.97%) |
Apr 23, 2020 | 50.77 | 51.72 | 49.55 | 50.91 | 508,617 | +0.74(+1.47%) |
Apr 22, 2020 | 50.45 | 50.96 | 49.40 | 50.17 | 616,974 | +0.81(+1.63%) |
Apr 21, 2020 | 48.85 | 50.37 | 48.59 | 49.37 | 525,013 | -1.44(-2.83%) |
Apr 20, 2020 | 50.62 | 51.63 | 49.71 | 50.80 | 828,634 | -1.48(-2.83%) |
Apr 17, 2020 | 54.42 | 55.71 | 52.13 | 52.28 | 984,709 | +0.44(+0.84%) |
Apr 16, 2020 | 53.45 | 53.89 | 50.86 | 51.84 | 860,900 | -1.38(-2.59%) |
Apr 15, 2020 | 51.73 | 53.84 | 51.50 | 53.22 | 648,077 | -1.35(-2.48%) |
Apr 14, 2020 | 54.93 | 55.34 | 53.23 | 54.57 | 889,545 | +0.94(+1.76%) |
Apr 13, 2020 | 55.68 | 55.68 | 52.13 | 53.63 | 658,066 | -2.32(-4.15%) |
Apr 09, 2020 | 54.16 | 57.26 | 52.92 | 55.95 | 1,268,421 | +3.04(+5.75%) |
Apr 08, 2020 | 52.07 | 53.52 | 50.66 | 52.91 | 741,231 | +1.91(+3.75%) |
Apr 07, 2020 | 55.69 | 55.69 | 50.64 | 51.00 | 843,521 | -0.81(-1.56%) |
Apr 06, 2020 | 51.08 | 52.16 | 49.61 | 51.80 | 1,586,863 | +4.53(+9.58%) |
Apr 03, 2020 | 49.91 | 50.36 | 46.23 | 47.28 | 1,101,198 | -2.66(-5.33%) |
Apr 02, 2020 | 50.17 | 51.66 | 48.17 | 49.94 | 1,011,519 | -0.52(-1.04%) |
Apr 01, 2020 | 49.21 | 51.60 | 48.80 | 50.46 | 1,020,825 | -2.43(-4.59%) |
Mar 31, 2020 | 53.31 | 55.91 | 52.70 | 52.89 | 743,582 | -0.70(-1.31%) |
Mar 30, 2020 | 51.33 | 54.08 | 48.78 | 53.59 | 614,994 | +2.18(+4.23%) |
Mar 27, 2020 | 51.17 | 52.64 | 49.18 | 51.42 | 803,079 | -3.32(-6.07%) |
Mar 26, 2020 | 54.66 | 56.61 | 51.09 | 54.74 | 1,250,513 | +2.30(+4.39%) |
Mar 25, 2020 | 51.37 | 56.40 | 47.19 | 52.44 | 1,380,973 | +2.11(+4.19%) |
Mar 24, 2020 | 40.75 | 50.47 | 40.75 | 50.33 | 1,109,902 | +9.98(+24.74%) |
Mar 23, 2020 | 42.70 | 44.07 | 39.22 | 40.35 | 1,209,871 | -3.21(-7.36%) |
Mar 20, 2020 | 44.57 | 48.62 | 40.70 | 43.55 | 1,995,144 | -0.36(-0.82%) |
Mar 19, 2020 | 36.84 | 46.42 | 36.12 | 43.91 | 1,679,785 | +6.00(+15.81%) |
Mar 18, 2020 | 44.26 | 46.39 | 31.11 | 37.92 | 2,398,186 | -10.52(-21.73%) |
Mar 17, 2020 | 51.93 | 53.77 | 47.16 | 48.44 | 1,729,542 | -2.48(-4.87%) |
Mar 16, 2020 | 50.52 | 53.33 | 48.81 | 50.92 | 1,724,819 | -6.88(-11.90%) |
Mar 13, 2020 | 52.63 | 57.80 | 50.08 | 57.80 | 1,396,068 | +9.05(+18.57%) |
Mar 12, 2020 | 51.91 | 53.71 | 47.86 | 48.74 | 1,813,465 | -7.32(-13.06%) |
Mar 11, 2020 | 56.53 | 58.50 | 54.62 | 56.07 | 1,722,718 | -2.33(-3.99%) |
Mar 10, 2020 | 57.11 | 58.86 | 53.64 | 58.40 | 1,800,807 | +4.10(+7.55%) |
Mar 09, 2020 | 58.20 | 63.24 | 54.23 | 54.30 | 2,196,158 | -9.99(-15.54%) |
Mar 06, 2020 | 61.14 | 65.66 | 61.14 | 64.29 | 1,647,530 | +0.22(+0.35%) |
Mar 05, 2020 | 67.99 | 68.56 | 62.75 | 64.06 | 2,366,794 | -6.16(-8.77%) |
Mar 04, 2020 | 73.44 | 73.85 | 66.85 | 70.22 | 1,960,826 | -2.71(-3.71%) |
Mar 03, 2020 | 79.72 | 80.03 | 72.36 | 72.93 | 1,489,944 | -6.86(-8.59%) |