Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 89.07 | 89.17 | 85.92 | 86.07 | 722,704 | -2.86(-3.22%) |
Mar 30, 2021 | 87.66 | 89.50 | 86.01 | 88.93 | 414,213 | +1.16(+1.32%) |
Mar 29, 2021 | 88.20 | 88.96 | 86.75 | 87.76 | 706,374 | +0.16(+0.18%) |
Mar 26, 2021 | 88.07 | 89.07 | 84.18 | 87.61 | 920,813 | +0.46(+0.53%) |
Mar 25, 2021 | 89.57 | 91.49 | 86.88 | 87.15 | 854,820 | -4.27(-4.67%) |
Mar 24, 2021 | 93.17 | 93.17 | 90.92 | 91.42 | 1,346,063 | -1.75(-1.88%) |
Mar 23, 2021 | 93.80 | 94.47 | 92.45 | 93.17 | 822,667 | -1.64(-1.73%) |
Mar 22, 2021 | 93.44 | 94.81 | 92.57 | 94.81 | 884,050 | +1.63(+1.75%) |
Mar 19, 2021 | 90.20 | 94.05 | 90.20 | 93.18 | 1,451,389 | +2.75(+3.04%) |
Mar 18, 2021 | 88.60 | 91.59 | 87.76 | 90.43 | 1,362,566 | +1.12(+1.25%) |
Mar 17, 2021 | 86.74 | 90.09 | 86.74 | 89.31 | 964,724 | +1.65(+1.88%) |
Mar 16, 2021 | 86.78 | 88.71 | 86.17 | 87.66 | 1,292,468 | +0.39(+0.44%) |
Mar 15, 2021 | 86.28 | 88.29 | 84.99 | 87.28 | 2,078,547 | -1.19(-1.35%) |
Mar 12, 2021 | 90.02 | 91.61 | 87.38 | 88.47 | 919,621 | -3.81(-4.13%) |
Mar 11, 2021 | 91.81 | 93.27 | 91.23 | 92.28 | 1,327,236 | +2.57(+2.86%) |
Mar 10, 2021 | 86.86 | 90.10 | 86.04 | 89.71 | 2,181,463 | +3.21(+3.71%) |
Mar 09, 2021 | 87.69 | 88.52 | 85.25 | 86.50 | 3,143,316 | -2.40(-2.70%) |
Mar 08, 2021 | 99.38 | 99.38 | 88.19 | 88.90 | 3,455,626 | -12.70(-12.50%) |
Mar 05, 2021 | 105.03 | 105.44 | 100.94 | 101.60 | 988,218 | -2.28(-2.19%) |
Mar 04, 2021 | 104.85 | 108.65 | 101.53 | 103.88 | 902,280 | -0.66(-0.64%) |
Mar 03, 2021 | 108.89 | 109.44 | 102.94 | 104.54 | 543,072 | -4.35(-3.99%) |
Mar 02, 2021 | 107.59 | 110.70 | 107.26 | 108.89 | 506,057 | +1.38(+1.28%) |
Mar 01, 2021 | 108.26 | 108.90 | 106.88 | 107.51 | 526,025 | +2.28(+2.17%) |
Feb 26, 2021 | 108.27 | 110.73 | 105.19 | 105.23 | 914,961 | -3.03(-2.80%) |
Feb 25, 2021 | 112.24 | 113.35 | 107.97 | 108.26 | 600,538 | -3.89(-3.47%) |
Feb 24, 2021 | 112.55 | 112.86 | 109.97 | 112.15 | 623,156 | -2.54(-2.21%) |
Feb 23, 2021 | 115.65 | 115.65 | 107.68 | 114.69 | 783,186 | -2.73(-2.33%) |
Feb 22, 2021 | 122.11 | 124.53 | 117.36 | 117.42 | 866,466 | -7.48(-5.99%) |
Feb 19, 2021 | 124.72 | 128.03 | 123.43 | 124.90 | 594,637 | +1.38(+1.12%) |
Feb 18, 2021 | 121.69 | 124.72 | 119.13 | 123.52 | 1,736,980 | -2.02(-1.61%) |
Feb 17, 2021 | 127.09 | 128.69 | 124.50 | 125.54 | 602,618 | -0.84(-0.67%) |
Feb 16, 2021 | 126.70 | 129.13 | 125.75 | 126.38 | 580,589 | +1.62(+1.30%) |
Feb 12, 2021 | 119.72 | 126.70 | 119.13 | 124.76 | 545,638 | +6.03(+5.08%) |
Feb 11, 2021 | 119.81 | 121.68 | 118.54 | 118.73 | 380,750 | -0.43(-0.36%) |
Feb 10, 2021 | 120.85 | 121.24 | 117.54 | 119.16 | 1,002,783 | +0.21(+0.18%) |
Feb 09, 2021 | 119.13 | 119.91 | 117.71 | 118.95 | 704,747 | +0.31(+0.26%) |
Feb 08, 2021 | 120.20 | 120.84 | 117.98 | 118.64 | 754,843 | -0.69(-0.58%) |
Feb 05, 2021 | 117.29 | 121.06 | 116.16 | 119.33 | 754,182 | +2.02(+1.72%) |
Feb 04, 2021 | 112.77 | 120.64 | 112.77 | 117.31 | 830,556 | +5.09(+4.54%) |
Feb 03, 2021 | 109.05 | 114.22 | 108.81 | 112.22 | 869,323 | +3.32(+3.05%) |
Feb 02, 2021 | 108.14 | 111.13 | 104.51 | 108.90 | 924,044 | -0.90(-0.82%) |
Feb 01, 2021 | 103.17 | 110.78 | 103.17 | 109.80 | 736,746 | +8.79(+8.70%) |
Jan 29, 2021 | 105.47 | 105.48 | 100.06 | 101.01 | 734,866 | -5.02(-4.74%) |
Jan 28, 2021 | 113.11 | 113.11 | 102.05 | 106.03 | 938,591 | -7.08(-6.26%) |
Jan 27, 2021 | 104.06 | 135.32 | 103.36 | 113.11 | 4,038,872 | +7.79(+7.40%) |
Jan 26, 2021 | 101.63 | 105.34 | 99.04 | 105.33 | 355,306 | +3.24(+3.18%) |
Jan 25, 2021 | 102.02 | 102.92 | 100.38 | 102.08 | 520,336 | +0.94(+0.93%) |
Jan 22, 2021 | 98.87 | 101.63 | 97.96 | 101.14 | 208,106 | +1.79(+1.80%) |
Jan 21, 2021 | 99.08 | 100.11 | 97.13 | 99.35 | 407,918 | +0.38(+0.39%) |
Jan 20, 2021 | 98.67 | 99.42 | 96.97 | 98.97 | 389,872 | +1.37(+1.40%) |
Jan 19, 2021 | 95.92 | 98.56 | 94.94 | 97.60 | 590,328 | +3.33(+3.53%) |
Jan 15, 2021 | 89.37 | 94.40 | 89.35 | 94.27 | 602,385 | +4.70(+5.25%) |
Jan 14, 2021 | 93.87 | 94.53 | 89.16 | 89.57 | 838,829 | -4.59(-4.88%) |
Jan 13, 2021 | 96.40 | 96.64 | 93.30 | 94.16 | 364,030 | -2.69(-2.78%) |
Jan 12, 2021 | 100.02 | 100.48 | 96.07 | 96.86 | 538,052 | -2.64(-2.65%) |
Jan 11, 2021 | 96.23 | 99.62 | 95.30 | 99.50 | 928,192 | +3.23(+3.36%) |
Jan 08, 2021 | 91.63 | 96.53 | 90.96 | 96.26 | 1,132,419 | +5.55(+6.12%) |
Jan 07, 2021 | 89.91 | 91.53 | 88.17 | 90.71 | 838,037 | -0.07(-0.08%) |
Jan 06, 2021 | 92.56 | 92.56 | 88.95 | 90.78 | 922,379 | -0.55(-0.60%) |
Jan 05, 2021 | 89.54 | 92.38 | 89.05 | 91.33 | 694,564 | +1.54(+1.71%) |
Jan 04, 2021 | 91.45 | 93.54 | 88.46 | 89.79 | 438,838 | -1.49(-1.64%) |
Dec 31, 2020 | 91.29 | 91.29 | 91.29 | 478,337 | +0.01(+0.01%) | |
Dec 30, 2020 | 89.29 | 92.28 | 88.71 | 91.28 | 478,337 | +2.74(+3.09%) |
Dec 29, 2020 | 87.58 | 88.66 | 86.46 | 88.54 | 343,990 | +1.32(+1.51%) |
Dec 28, 2020 | 87.92 | 89.42 | 86.52 | 87.22 | 149,507 | +0.05(+0.06%) |
Dec 24, 2020 | 89.12 | 89.79 | 87.03 | 87.16 | 1,389,633 | -2.73(-3.04%) |
Dec 23, 2020 | 89.19 | 90.31 | 89.19 | 89.89 | 180,508 | +0.91(+1.02%) |
Dec 22, 2020 | 89.89 | 90.55 | 88.31 | 88.99 | 147,940 | -0.93(-1.04%) |
Dec 21, 2020 | 89.80 | 91.18 | 89.40 | 89.92 | 495,633 | -0.83(-0.92%) |
Dec 18, 2020 | 89.73 | 90.92 | 89.01 | 90.76 | 400,935 | +1.43(+1.60%) |
Dec 17, 2020 | 91.64 | 92.33 | 88.74 | 89.33 | 398,271 | -1.40(-1.55%) |
Dec 16, 2020 | 90.38 | 91.63 | 89.94 | 90.73 | 404,518 | +0.52(+0.58%) |
Dec 15, 2020 | 92.26 | 92.26 | 88.61 | 90.21 | 341,449 | -1.65(-1.80%) |
Dec 14, 2020 | 90.52 | 92.80 | 90.23 | 91.86 | 292,267 | +1.33(+1.47%) |
Dec 11, 2020 | 88.89 | 92.49 | 88.08 | 90.53 | 594,637 | +1.11(+1.24%) |
Dec 10, 2020 | 89.56 | 90.35 | 87.78 | 89.42 | 257,027 | +0.04(+0.04%) |
Dec 09, 2020 | 89.80 | 91.39 | 88.31 | 89.38 | 599,868 | -0.37(-0.41%) |
Dec 08, 2020 | 89.88 | 90.62 | 86.60 | 89.75 | 532,852 | -0.60(-0.66%) |
Dec 07, 2020 | 88.47 | 91.64 | 88.19 | 90.34 | 828,351 | +2.16(+2.45%) |
Dec 04, 2020 | 87.57 | 89.30 | 86.57 | 88.18 | 641,889 | +1.09(+1.25%) |
Dec 03, 2020 | 85.51 | 88.03 | 85.38 | 87.09 | 554,048 | +2.07(+2.44%) |
Dec 02, 2020 | 84.12 | 86.16 | 82.95 | 85.02 | 667,900 | +0.36(+0.42%) |
Dec 01, 2020 | 87.15 | 87.78 | 83.69 | 84.66 | 658,324 | -1.86(-2.15%) |
Nov 30, 2020 | 90.11 | 90.95 | 86.19 | 86.52 | 2,352,727 | -10.51(-10.83%) |
Nov 27, 2020 | 93.95 | 97.53 | 93.55 | 97.03 | 605,768 | +3.71(+3.98%) |
Nov 25, 2020 | 92.97 | 95.80 | 91.25 | 93.32 | 706,275 | +1.00(+1.08%) |
Nov 24, 2020 | 91.97 | 93.76 | 91.28 | 92.32 | 730,789 | +1.23(+1.35%) |
Nov 23, 2020 | 92.30 | 93.70 | 90.28 | 91.09 | 312,630 | -2.21(-2.37%) |
Nov 20, 2020 | 91.96 | 93.83 | 90.53 | 93.30 | 535,490 | +1.81(+1.98%) |
Nov 19, 2020 | 89.93 | 93.35 | 89.18 | 91.49 | 336,768 | +1.48(+1.64%) |
Nov 18, 2020 | 91.85 | 91.92 | 89.68 | 90.01 | 282,825 | -1.76(-1.92%) |
Nov 17, 2020 | 91.18 | 92.67 | 89.20 | 91.77 | 264,426 | +0.29(+0.32%) |
Nov 16, 2020 | 93.86 | 95.28 | 90.98 | 91.48 | 293,415 | -2.74(-2.91%) |
Nov 13, 2020 | 94.49 | 95.55 | 93.60 | 94.22 | 160,308 | +1.06(+1.14%) |
Nov 12, 2020 | 96.34 | 96.98 | 92.94 | 93.16 | 371,057 | -2.30(-2.41%) |
Nov 11, 2020 | 94.20 | 96.09 | 92.85 | 95.46 | 232,466 | +1.90(+2.03%) |
Nov 10, 2020 | 94.45 | 95.34 | 92.30 | 93.56 | 426,912 | -1.04(-1.09%) |
Nov 09, 2020 | 95.60 | 97.26 | 93.76 | 94.60 | 334,043 | -0.01(-0.01%) |
Nov 06, 2020 | 95.78 | 96.06 | 93.18 | 94.60 | 407,264 | -0.92(-0.96%) |
Nov 05, 2020 | 96.68 | 98.89 | 95.46 | 95.52 | 606,922 | +1.00(+1.06%) |
Nov 04, 2020 | 92.67 | 98.45 | 92.32 | 94.52 | 858,871 | +3.57(+3.93%) |
Nov 03, 2020 | 89.37 | 91.05 | 87.79 | 90.95 | 248,502 | +0.77(+0.85%) |
Nov 02, 2020 | 88.36 | 90.22 | 87.93 | 90.18 | 315,206 | +2.62(+2.99%) |
Oct 30, 2020 | 88.01 | 88.17 | 86.51 | 87.56 | 205,487 | -1.24(-1.39%) |
Oct 29, 2020 | 87.28 | 91.11 | 87.18 | 88.80 | 343,462 | +2.24(+2.58%) |
Oct 28, 2020 | 86.18 | 88.08 | 84.75 | 86.56 | 422,333 | -2.06(-2.33%) |
Oct 27, 2020 | 87.21 | 89.23 | 84.49 | 88.62 | 459,897 | +1.57(+1.80%) |
Oct 26, 2020 | 87.78 | 88.56 | 86.76 | 87.05 | 309,416 | -1.52(-1.72%) |
Oct 23, 2020 | 92.25 | 92.36 | 88.44 | 88.58 | 397,770 | -2.81(-3.08%) |
Oct 22, 2020 | 93.42 | 93.42 | 91.01 | 91.39 | 183,432 | -1.86(-1.99%) |
Oct 21, 2020 | 92.08 | 93.70 | 90.78 | 93.25 | 264,997 | +2.05(+2.25%) |
Oct 20, 2020 | 92.12 | 93.27 | 91.19 | 91.20 | 486,570 | -0.07(-0.08%) |
Oct 19, 2020 | 92.09 | 93.08 | 91.00 | 91.27 | 476,688 | -0.50(-0.55%) |
Oct 16, 2020 | 90.35 | 92.13 | 89.44 | 91.77 | 278,166 | +2.11(+2.35%) |
Oct 15, 2020 | 91.00 | 91.35 | 89.43 | 89.67 | 270,382 | -1.46(-1.60%) |
Oct 14, 2020 | 92.92 | 92.92 | 90.49 | 91.12 | 193,170 | -1.27(-1.38%) |
Oct 13, 2020 | 92.85 | 93.29 | 91.16 | 92.40 | 163,860 | -0.19(-0.21%) |
Oct 12, 2020 | 91.75 | 93.65 | 91.75 | 92.59 | 267,933 | +1.40(+1.54%) |
Oct 09, 2020 | 91.59 | 92.45 | 90.90 | 91.19 | 252,303 | -0.26(-0.28%) |
Oct 08, 2020 | 91.43 | 91.86 | 90.54 | 91.44 | 180,556 | +0.70(+0.77%) |
Oct 07, 2020 | 90.27 | 91.64 | 89.37 | 90.75 | 182,928 | +1.62(+1.82%) |
Oct 06, 2020 | 90.38 | 90.95 | 88.20 | 89.12 | 191,510 | -1.26(-1.39%) |
Oct 05, 2020 | 89.01 | 90.90 | 88.71 | 90.38 | 226,046 | +1.86(+2.10%) |
Oct 02, 2020 | 88.00 | 88.95 | 86.65 | 88.52 | 127,788 | -0.81(-0.90%) |
Oct 01, 2020 | 89.03 | 90.26 | 88.09 | 89.33 | 389,570 | +1.36(+1.54%) |
Sep 30, 2020 | 85.07 | 88.60 | 83.40 | 87.97 | 593,848 | +4.86(+5.84%) |
Sep 29, 2020 | 83.42 | 83.42 | 82.16 | 83.11 | 314,173 | -0.11(-0.13%) |
Sep 28, 2020 | 84.03 | 84.60 | 82.62 | 83.22 | 192,230 | +0.60(+0.73%) |
Sep 25, 2020 | 81.96 | 82.91 | 81.56 | 82.62 | 208,215 | -0.39(-0.47%) |
Sep 24, 2020 | 83.33 | 83.33 | 82.11 | 83.01 | 285,477 | -0.38(-0.45%) |
Sep 23, 2020 | 85.22 | 86.10 | 83.04 | 83.39 | 301,825 | -2.45(-2.85%) |
Sep 22, 2020 | 86.62 | 87.05 | 84.70 | 85.84 | 396,297 | -0.29(-0.34%) |
Sep 21, 2020 | 87.03 | 87.06 | 84.17 | 86.13 | 394,123 | -2.48(-2.80%) |
Sep 18, 2020 | 88.80 | 89.72 | 87.27 | 88.61 | 560,589 | +0.59(+0.67%) |
Sep 17, 2020 | 86.33 | 88.17 | 85.56 | 88.03 | 490,480 | +0.34(+0.39%) |
Sep 16, 2020 | 84.63 | 87.76 | 84.35 | 87.69 | 872,381 | +3.31(+3.92%) |
Sep 15, 2020 | 84.50 | 84.52 | 83.23 | 84.38 | 467,149 | +0.41(+0.49%) |
Sep 14, 2020 | 82.47 | 84.30 | 81.87 | 83.97 | 578,435 | +2.01(+2.45%) |
Sep 11, 2020 | 81.56 | 83.34 | 81.26 | 81.96 | 595,946 | +0.70(+0.86%) |
Sep 10, 2020 | 79.42 | 81.55 | 79.05 | 81.26 | 678,570 | +2.50(+3.18%) |
Sep 09, 2020 | 77.86 | 79.48 | 77.86 | 78.76 | 358,542 | +1.26(+1.63%) |
Sep 08, 2020 | 76.42 | 78.99 | 75.14 | 77.50 | 476,773 | -1.10(-1.40%) |
Sep 04, 2020 | 76.97 | 79.18 | 75.43 | 78.60 | 515,410 | +1.70(+2.22%) |
Sep 03, 2020 | 76.01 | 76.97 | 74.07 | 76.89 | 477,070 | +0.72(+0.95%) |
Sep 02, 2020 | 77.89 | 78.11 | 74.93 | 76.17 | 347,883 | -1.79(-2.29%) |
Sep 01, 2020 | 74.00 | 78.81 | 73.78 | 77.95 | 689,408 | +4.43(+6.02%) |
Aug 31, 2020 | 76.25 | 77.36 | 73.32 | 73.53 | 551,292 | -4.15(-5.34%) |
Aug 28, 2020 | 77.87 | 78.50 | 76.74 | 77.68 | 309,159 | +0.37(+0.47%) |
Aug 27, 2020 | 77.30 | 77.89 | 76.11 | 77.31 | 361,840 | +0.06(+0.07%) |
Aug 26, 2020 | 80.01 | 80.50 | 76.78 | 77.26 | 409,778 | -2.66(-3.33%) |
Aug 25, 2020 | 80.56 | 81.67 | 76.18 | 79.92 | 1,018,421 | -1.66(-2.03%) |
Aug 24, 2020 | 81.93 | 81.93 | 80.93 | 81.57 | 304,327 | +1.20(+1.49%) |
Aug 21, 2020 | 81.15 | 81.72 | 79.92 | 80.37 | 261,033 | -1.36(-1.66%) |
Aug 20, 2020 | 81.34 | 82.44 | 80.89 | 81.73 | 246,996 | +0.43(+0.53%) |
Aug 19, 2020 | 82.47 | 82.47 | 81.26 | 81.30 | 168,529 | -1.10(-1.33%) |
Aug 18, 2020 | 82.55 | 82.83 | 81.39 | 82.40 | 243,892 | -0.07(-0.09%) |
Aug 17, 2020 | 80.27 | 82.82 | 80.07 | 82.47 | 228,189 | +2.31(+2.88%) |
Aug 14, 2020 | 81.08 | 81.55 | 79.83 | 80.16 | 451,461 | -0.90(-1.11%) |
Aug 13, 2020 | 78.31 | 81.55 | 78.31 | 81.06 | 698,765 | +2.82(+3.61%) |
Aug 12, 2020 | 77.43 | 78.71 | 77.20 | 78.24 | 338,518 | +0.99(+1.28%) |
Aug 11, 2020 | 77.40 | 78.52 | 76.63 | 77.25 | 442,688 | +0.30(+0.39%) |
Aug 10, 2020 | 78.53 | 78.82 | 75.98 | 76.95 | 291,480 | -0.78(-1.00%) |
Aug 07, 2020 | 81.18 | 81.42 | 77.35 | 77.73 | 382,711 | -4.87(-5.89%) |
Aug 06, 2020 | 83.86 | 83.97 | 81.20 | 82.59 | 802,748 | -0.98(-1.17%) |
Aug 05, 2020 | 83.11 | 83.97 | 82.58 | 83.57 | 353,917 | +1.20(+1.46%) |
Aug 04, 2020 | 81.03 | 82.64 | 80.85 | 82.37 | 297,568 | +1.67(+2.07%) |
Aug 03, 2020 | 80.64 | 83.12 | 79.34 | 80.70 | 530,784 | +0.38(+0.48%) |
Jul 31, 2020 | 78.23 | 80.55 | 78.00 | 80.32 | 339,278 | +1.86(+2.37%) |
Jul 30, 2020 | 77.63 | 78.59 | 76.64 | 78.46 | 369,526 | +0.14(+0.18%) |
Jul 29, 2020 | 76.11 | 79.42 | 75.70 | 78.32 | 1,033,161 | +3.18(+4.23%) |
Jul 28, 2020 | 75.26 | 76.92 | 74.81 | 75.14 | 655,201 | +0.66(+0.89%) |
Jul 27, 2020 | 71.56 | 75.40 | 71.30 | 74.48 | 581,990 | +3.23(+4.53%) |
Jul 24, 2020 | 68.73 | 72.33 | 68.69 | 71.26 | 730,064 | +1.67(+2.40%) |
Jul 23, 2020 | 73.81 | 74.44 | 69.44 | 69.59 | 700,385 | -3.91(-5.32%) |
Jul 22, 2020 | 73.00 | 74.08 | 72.15 | 73.50 | 710,345 | +0.53(+0.73%) |
Jul 21, 2020 | 78.65 | 79.26 | 72.97 | 72.97 | 975,004 | -6.21(-7.85%) |
Jul 20, 2020 | 79.03 | 80.13 | 78.31 | 79.18 | 427,533 | +0.11(+0.14%) |
Jul 17, 2020 | 80.14 | 80.79 | 79.04 | 79.07 | 297,045 | -0.96(-1.20%) |
Jul 16, 2020 | 80.46 | 80.57 | 78.50 | 80.03 | 881,272 | -1.72(-2.11%) |
Jul 15, 2020 | 81.83 | 82.11 | 80.92 | 81.76 | 721,543 | +0.49(+0.60%) |
Jul 14, 2020 | 81.99 | 82.41 | 79.96 | 81.27 | 823,822 | -1.22(-1.48%) |
Jul 13, 2020 | 83.21 | 84.33 | 81.95 | 82.49 | 1,008,632 | +0.37(+0.45%) |
Jul 10, 2020 | 80.63 | 82.46 | 78.79 | 82.12 | 1,153,262 | +1.50(+1.86%) |
Jul 09, 2020 | 78.67 | 80.89 | 76.54 | 80.62 | 930,037 | +2.91(+3.75%) |
Jul 08, 2020 | 75.57 | 78.91 | 74.54 | 77.71 | 1,258,524 | +4.06(+5.51%) |
Jul 07, 2020 | 75.74 | 75.74 | 72.48 | 73.65 | 938,533 | -2.25(-2.96%) |
Jul 06, 2020 | 73.78 | 81.31 | 73.78 | 75.89 | 1,966,817 | +5.04(+7.11%) |
Jul 02, 2020 | 69.94 | 71.46 | 68.75 | 70.85 | 860,690 | +1.69(+2.44%) |
Jul 01, 2020 | 69.40 | 70.02 | 68.64 | 69.17 | 342,515 | -0.02(-0.03%) |
Jun 30, 2020 | 69.73 | 70.20 | 68.21 | 69.18 | 696,767 | -0.63(-0.91%) |
Jun 29, 2020 | 69.08 | 70.21 | 68.38 | 69.82 | 259,361 | +0.30(+0.44%) |
Jun 26, 2020 | 69.85 | 70.34 | 68.31 | 69.51 | 481,144 | -0.38(-0.54%) |
Jun 25, 2020 | 67.60 | 70.19 | 66.89 | 69.89 | 699,668 | +2.28(+3.37%) |
Jun 24, 2020 | 72.15 | 72.15 | 67.52 | 67.61 | 1,121,489 | -4.69(-6.49%) |
Jun 23, 2020 | 72.97 | 73.54 | 72.06 | 72.30 | 755,625 | -0.57(-0.78%) |
Jun 22, 2020 | 73.84 | 73.84 | 70.33 | 72.87 | 479,711 | -0.93(-1.27%) |
Jun 19, 2020 | 75.82 | 76.19 | 73.55 | 73.80 | 1,117,141 | -0.84(-1.13%) |
Jun 18, 2020 | 74.22 | 76.61 | 72.58 | 74.65 | 2,906,848 | -3.37(-4.32%) |
Jun 17, 2020 | 77.62 | 78.81 | 77.53 | 78.02 | 459,723 | +0.75(+0.97%) |
Jun 16, 2020 | 79.75 | 80.57 | 77.07 | 77.27 | 448,442 | -0.18(-0.24%) |
Jun 15, 2020 | 74.86 | 78.09 | 72.82 | 77.45 | 602,700 | +0.97(+1.27%) |
Jun 12, 2020 | 78.49 | 78.50 | 75.11 | 76.48 | 454,517 | -0.46(-0.60%) |
Jun 11, 2020 | 78.24 | 79.26 | 76.39 | 76.94 | 544,904 | -3.26(-4.07%) |
Jun 10, 2020 | 80.64 | 80.91 | 78.96 | 80.20 | 411,694 | -0.09(-0.11%) |
Jun 09, 2020 | 80.63 | 81.15 | 79.57 | 80.29 | 919,881 | -1.25(-1.53%) |
Jun 08, 2020 | 82.53 | 83.25 | 79.46 | 81.54 | 786,092 | -1.58(-1.90%) |
Jun 05, 2020 | 77.71 | 83.25 | 77.15 | 83.11 | 1,085,930 | +5.79(+7.49%) |
Jun 04, 2020 | 75.83 | 77.89 | 75.41 | 77.32 | 961,253 | +0.63(+0.82%) |
Jun 03, 2020 | 75.06 | 78.18 | 74.86 | 76.69 | 655,918 | +1.90(+2.54%) |
Jun 02, 2020 | 71.30 | 75.68 | 71.24 | 74.79 | 1,288,756 | +4.11(+5.81%) |
Jun 01, 2020 | 69.24 | 71.15 | 66.32 | 70.69 | 1,003,029 | +0.19(+0.27%) |
May 29, 2020 | 70.04 | 71.57 | 68.23 | 70.50 | 1,147,151 | +1.17(+1.69%) |
May 28, 2020 | 71.43 | 71.47 | 69.32 | 69.32 | 377,549 | -1.16(-1.65%) |
May 27, 2020 | 70.22 | 71.09 | 68.99 | 70.49 | 238,814 | +0.32(+0.46%) |
May 26, 2020 | 70.15 | 72.68 | 69.44 | 70.17 | 475,378 | +1.90(+2.78%) |
May 22, 2020 | 72.01 | 73.79 | 67.82 | 68.27 | 898,012 | -5.75(-7.77%) |
May 21, 2020 | 73.31 | 74.85 | 70.72 | 74.02 | 768,457 | -1.68(-2.22%) |
May 20, 2020 | 71.59 | 75.72 | 71.19 | 75.70 | 894,362 | +5.43(+7.73%) |
May 19, 2020 | 69.01 | 72.43 | 68.02 | 70.27 | 395,422 | +1.04(+1.50%) |
May 18, 2020 | 68.35 | 70.00 | 68.33 | 69.23 | 936,112 | +0.99(+1.45%) |
May 15, 2020 | 68.27 | 69.03 | 67.63 | 68.24 | 585,361 | -0.93(-1.35%) |
May 14, 2020 | 69.21 | 70.17 | 66.44 | 69.18 | 455,509 | -1.28(-1.82%) |
May 13, 2020 | 73.32 | 73.35 | 69.47 | 70.46 | 502,761 | -3.01(-4.09%) |
May 12, 2020 | 74.26 | 75.02 | 72.60 | 73.46 | 386,467 | -0.63(-0.85%) |
May 11, 2020 | 73.65 | 74.93 | 72.91 | 74.10 | 201,151 | +0.17(+0.24%) |
May 08, 2020 | 73.05 | 75.86 | 72.75 | 73.92 | 427,890 | +1.61(+2.23%) |
May 07, 2020 | 71.82 | 72.53 | 70.74 | 72.31 | 173,071 | +0.17(+0.24%) |
May 06, 2020 | 70.71 | 72.74 | 69.45 | 72.14 | 259,344 | +2.83(+4.09%) |
May 05, 2020 | 70.77 | 73.17 | 69.29 | 69.30 | 262,228 | -0.31(-0.45%) |
May 04, 2020 | 67.91 | 70.08 | 67.44 | 69.62 | 400,902 | +1.59(+2.34%) |
May 01, 2020 | 73.31 | 73.69 | 67.04 | 68.02 | 762,694 | -7.26(-9.64%) |
Apr 30, 2020 | 75.05 | 77.29 | 74.32 | 75.28 | 697,914 | +0.47(+0.62%) |
Apr 29, 2020 | 73.31 | 75.10 | 72.39 | 74.81 | 424,007 | +3.48(+4.88%) |
Apr 28, 2020 | 72.34 | 72.74 | 69.23 | 71.33 | 612,725 | -0.71(-0.98%) |
Apr 27, 2020 | 69.61 | 72.79 | 68.85 | 72.03 | 537,639 | +4.33(+6.40%) |
Apr 24, 2020 | 69.64 | 69.75 | 67.19 | 67.70 | 424,725 | -0.64(-0.94%) |
Apr 23, 2020 | 69.48 | 69.95 | 67.89 | 68.34 | 300,899 | -1.10(-1.58%) |
Apr 22, 2020 | 71.50 | 71.69 | 69.08 | 69.44 | 388,490 | -0.34(-0.49%) |
Apr 21, 2020 | 73.20 | 74.16 | 68.83 | 69.78 | 478,517 | -4.84(-6.48%) |
Apr 20, 2020 | 73.33 | 75.48 | 73.19 | 74.62 | 581,572 | +1.60(+2.20%) |
Apr 17, 2020 | 71.40 | 73.29 | 70.74 | 73.02 | 533,198 | +2.65(+3.76%) |
Apr 16, 2020 | 68.26 | 70.94 | 68.18 | 70.37 | 580,958 | +2.27(+3.34%) |
Apr 15, 2020 | 65.33 | 68.41 | 64.53 | 68.09 | 414,019 | +2.03(+3.08%) |
Apr 14, 2020 | 64.24 | 67.43 | 64.15 | 66.06 | 381,259 | +1.77(+2.75%) |
Apr 13, 2020 | 65.67 | 66.47 | 63.59 | 64.29 | 474,329 | -1.18(-1.80%) |
Apr 09, 2020 | 64.37 | 66.52 | 63.68 | 65.47 | 342,119 | +1.19(+1.85%) |
Apr 08, 2020 | 67.72 | 68.53 | 63.70 | 64.28 | 664,948 | -3.80(-5.58%) |
Apr 07, 2020 | 66.92 | 70.14 | 66.92 | 68.08 | 773,861 | +0.34(+0.50%) |
Apr 06, 2020 | 65.91 | 67.75 | 64.93 | 67.75 | 494,421 | +4.01(+6.29%) |
Apr 03, 2020 | 63.87 | 64.66 | 62.22 | 63.74 | 542,690 | -0.94(-1.46%) |
Apr 02, 2020 | 62.40 | 65.58 | 62.05 | 64.68 | 403,961 | +0.73(+1.13%) |