Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 72.35 | 74.59 | 71.37 | 72.73 | 500,402 | +0.61(+0.85%) |
Mar 30, 2021 | 71.99 | 73.51 | 70.91 | 72.12 | 646,391 | +0.25(+0.35%) |
Mar 29, 2021 | 68.61 | 72.55 | 68.61 | 71.87 | 676,255 | +1.83(+2.61%) |
Mar 26, 2021 | 68.90 | 70.77 | 67.85 | 70.04 | 489,100 | +1.83(+2.68%) |
Mar 25, 2021 | 65.17 | 68.71 | 63.00 | 68.21 | 764,195 | +1.11(+1.65%) |
Mar 24, 2021 | 68.00 | 69.26 | 66.17 | 67.10 | 743,247 | -0.54(-0.80%) |
Mar 23, 2021 | 69.76 | 70.56 | 66.00 | 67.64 | 1,367,685 | -0.45(-0.66%) |
Mar 22, 2021 | 64.99 | 68.73 | 63.70 | 68.09 | 1,217,447 | +3.08(+4.74%) |
Mar 19, 2021 | 60.15 | 65.40 | 59.99 | 65.01 | 986,700 | +2.77(+4.45%) |
Mar 18, 2021 | 63.10 | 64.74 | 62.11 | 62.24 | 445,492 | -1.70(-2.66%) |
Mar 17, 2021 | 62.88 | 64.08 | 61.77 | 63.94 | 473,862 | -0.07(-0.11%) |
Mar 16, 2021 | 65.06 | 65.06 | 63.00 | 64.01 | 600,523 | -1.00(-1.54%) |
Mar 15, 2021 | 64.25 | 66.22 | 63.73 | 65.01 | 937,322 | +0.76(+1.18%) |
Mar 12, 2021 | 59.00 | 64.53 | 58.50 | 64.25 | 1,255,400 | +3.36(+5.52%) |
Mar 11, 2021 | 55.40 | 61.72 | 55.30 | 60.89 | 2,202,484 | +4.97(+8.89%) |
Mar 10, 2021 | 54.14 | 56.54 | 52.90 | 55.92 | 1,308,691 | +2.12(+3.94%) |
Mar 09, 2021 | 52.20 | 55.18 | 52.20 | 53.80 | 1,160,359 | +2.77(+5.43%) |
Mar 08, 2021 | 53.20 | 53.74 | 50.90 | 51.03 | 956,421 | -1.97(-3.72%) |
Mar 05, 2021 | 52.82 | 53.18 | 48.90 | 53.00 | 1,057,300 | +0.92(+1.77%) |
Mar 04, 2021 | 55.45 | 56.20 | 52.02 | 52.08 | 840,610 | -3.62(-6.50%) |
Mar 03, 2021 | 56.32 | 56.73 | 54.61 | 55.70 | 700,616 | -0.51(-0.91%) |
Mar 02, 2021 | 58.87 | 59.63 | 56.10 | 56.21 | 782,241 | -2.22(-3.80%) |
Mar 01, 2021 | 58.75 | 59.75 | 57.51 | 58.43 | 876,461 | -0.99(-1.67%) |
Feb 26, 2021 | 58.64 | 60.53 | 57.84 | 59.42 | 937,300 | +0.16(+0.27%) |
Feb 25, 2021 | 61.12 | 62.00 | 58.20 | 59.26 | 679,574 | -1.87(-3.06%) |
Feb 24, 2021 | 58.59 | 61.48 | 58.15 | 61.13 | 1,007,600 | +3.06(+5.27%) |
Feb 23, 2021 | 57.17 | 58.73 | 55.26 | 58.07 | 1,092,391 | -0.88(-1.49%) |
Feb 22, 2021 | 56.06 | 59.88 | 56.06 | 58.95 | 1,408,500 | +1.27(+2.20%) |
Feb 19, 2021 | 53.51 | 58.67 | 51.50 | 57.68 | 3,949,300 | +3.42(+6.30%) |
Feb 18, 2021 | 53.86 | 54.44 | 52.29 | 54.26 | 2,267,254 | -0.21(-0.39%) |
Feb 17, 2021 | 53.35 | 54.50 | 51.53 | 54.47 | 2,751,909 | +0.73(+1.36%) |
Feb 16, 2021 | 55.23 | 56.56 | 53.73 | 53.74 | 880,388 | -1.10(-2.01%) |
Feb 12, 2021 | 56.81 | 56.96 | 54.56 | 54.84 | 824,600 | -1.65(-2.92%) |
Feb 11, 2021 | 58.51 | 59.01 | 55.24 | 56.49 | 1,608,039 | -2.20(-3.75%) |
Feb 10, 2021 | 59.00 | 60.96 | 58.30 | 58.69 | 1,137,453 | -0.04(-0.07%) |
Feb 09, 2021 | 58.00 | 59.25 | 57.02 | 58.73 | 956,801 | +1.36(+2.37%) |
Feb 08, 2021 | 58.97 | 59.49 | 56.65 | 57.37 | 1,311,683 | -0.36(-0.62%) |
Feb 05, 2021 | 56.80 | 58.45 | 55.86 | 57.73 | 1,983,200 | +1.73(+3.09%) |
Feb 04, 2021 | 51.80 | 56.08 | 51.12 | 56.00 | 2,417,076 | +4.47(+8.67%) |
Feb 03, 2021 | 49.91 | 52.36 | 48.90 | 51.53 | 2,464,716 | +1.86(+3.74%) |
Feb 02, 2021 | 49.98 | 50.43 | 48.54 | 49.67 | 2,494,473 | +0.35(+0.71%) |
Feb 01, 2021 | 49.59 | 51.78 | 48.54 | 49.32 | 4,740,393 | +1.47(+3.07%) |
Jan 29, 2021 | 65.17 | 65.66 | 47.84 | 47.85 | 13,872,100 | -30.35(-38.81%) |
Jan 28, 2021 | 83.26 | 85.31 | 78.03 | 78.20 | 892,117 | -6.44(-7.61%) |
Jan 27, 2021 | 83.56 | 93.19 | 82.26 | 84.64 | 1,493,401 | -0.45(-0.53%) |
Jan 26, 2021 | 83.46 | 85.35 | 82.42 | 85.09 | 559,607 | +2.12(+2.56%) |
Jan 25, 2021 | 81.90 | 85.42 | 80.42 | 82.97 | 973,524 | +3.23(+4.05%) |
Jan 22, 2021 | 81.78 | 85.36 | 78.21 | 79.74 | 1,186,500 | -1.68(-2.06%) |
Jan 21, 2021 | 79.00 | 82.80 | 78.27 | 81.42 | 1,202,831 | +3.48(+4.46%) |
Jan 20, 2021 | 72.32 | 78.90 | 72.00 | 77.94 | 1,303,446 | +6.00(+8.34%) |
Jan 19, 2021 | 71.99 | 72.52 | 71.20 | 71.94 | 807,269 | +0.88(+1.24%) |
Jan 15, 2021 | 70.35 | 72.61 | 70.35 | 71.06 | 709,000 | +0.59(+0.84%) |
Jan 14, 2021 | 71.00 | 71.96 | 69.75 | 70.47 | 840,596 | +0.10(+0.14%) |
Jan 13, 2021 | 71.10 | 71.32 | 69.66 | 70.37 | 693,404 | -0.28(-0.40%) |
Jan 12, 2021 | 70.50 | 71.50 | 69.55 | 70.65 | 720,828 | +0.29(+0.41%) |
Jan 11, 2021 | 69.43 | 71.87 | 69.02 | 70.36 | 551,643 | +0.36(+0.51%) |
Jan 08, 2021 | 70.34 | 70.93 | 69.38 | 70.00 | 530,300 | -0.20(-0.28%) |
Jan 07, 2021 | 70.30 | 71.25 | 69.67 | 70.20 | 1,051,200 | +0.21(+0.30%) |
Jan 06, 2021 | 70.86 | 71.50 | 69.50 | 69.99 | 613,352 | -0.18(-0.26%) |
Jan 05, 2021 | 69.50 | 70.67 | 68.56 | 70.17 | 376,609 | +0.74(+1.07%) |
Jan 04, 2021 | 71.58 | 71.88 | 68.81 | 69.43 | 442,830 | -1.18(-1.67%) |
Dec 31, 2020 | 70.61 | 70.61 | 70.61 | 623,858 | +0.35(+0.50%) | |
Dec 30, 2020 | 71.00 | 71.17 | 68.88 | 70.26 | 623,858 | -0.80(-1.13%) |
Dec 29, 2020 | 71.50 | 72.36 | 70.20 | 71.06 | 345,226 | -0.80(-1.11%) |
Dec 28, 2020 | 73.77 | 74.53 | 71.02 | 71.86 | 391,054 | -2.04(-2.76%) |
Dec 24, 2020 | 73.50 | 74.60 | 72.22 | 73.90 | 189,900 | +0.85(+1.16%) |
Dec 23, 2020 | 72.00 | 73.72 | 71.54 | 73.05 | 282,522 | +1.09(+1.51%) |
Dec 22, 2020 | 72.09 | 73.11 | 71.18 | 71.96 | 325,181 | -0.55(-0.76%) |
Dec 21, 2020 | 71.01 | 72.57 | 70.05 | 72.51 | 492,324 | +1.03(+1.44%) |
Dec 18, 2020 | 73.00 | 73.40 | 71.17 | 71.48 | 478,100 | -1.16(-1.60%) |
Dec 17, 2020 | 72.72 | 73.23 | 71.99 | 72.64 | 331,563 | +0.65(+0.90%) |
Dec 16, 2020 | 72.69 | 73.42 | 71.59 | 71.99 | 348,297 | -0.63(-0.87%) |
Dec 15, 2020 | 70.86 | 73.36 | 69.99 | 72.62 | 469,732 | +1.91(+2.70%) |
Dec 14, 2020 | 71.20 | 71.87 | 70.27 | 70.71 | 672,455 | -0.28(-0.39%) |
Dec 11, 2020 | 72.55 | 73.00 | 69.82 | 70.99 | 873,300 | -1.56(-2.15%) |
Dec 10, 2020 | 72.88 | 75.37 | 72.21 | 72.55 | 771,047 | -0.61(-0.83%) |
Dec 09, 2020 | 76.40 | 77.00 | 72.04 | 73.16 | 897,971 | -3.21(-4.20%) |
Dec 08, 2020 | 74.35 | 77.64 | 73.73 | 76.37 | 532,430 | +1.61(+2.15%) |
Dec 07, 2020 | 77.28 | 77.65 | 74.31 | 74.76 | 452,480 | -2.25(-2.92%) |
Dec 04, 2020 | 76.07 | 77.35 | 75.56 | 77.01 | 355,400 | +0.87(+1.14%) |
Dec 03, 2020 | 76.10 | 77.84 | 75.01 | 76.14 | 523,372 | +0.14(+0.18%) |
Dec 02, 2020 | 71.48 | 77.62 | 71.48 | 76.00 | 793,827 | +4.32(+6.03%) |
Dec 01, 2020 | 76.91 | 77.09 | 71.58 | 71.68 | 1,216,968 | -4.31(-5.67%) |
Nov 30, 2020 | 81.27 | 83.62 | 75.33 | 75.99 | 1,310,788 | -5.11(-6.30%) |
Nov 27, 2020 | 78.21 | 81.50 | 77.84 | 81.10 | 329,200 | +3.60(+4.65%) |
Nov 25, 2020 | 76.20 | 77.65 | 74.55 | 77.50 | 409,000 | +1.72(+2.27%) |
Nov 24, 2020 | 75.90 | 76.71 | 74.52 | 75.78 | 344,175 | +0.59(+0.78%) |
Nov 23, 2020 | 75.15 | 75.92 | 74.71 | 75.19 | 325,499 | +0.61(+0.82%) |
Nov 20, 2020 | 74.41 | 75.15 | 73.59 | 74.58 | 355,300 | -0.02(-0.03%) |
Nov 19, 2020 | 73.30 | 75.09 | 72.20 | 74.60 | 319,311 | +1.75(+2.40%) |
Nov 18, 2020 | 73.98 | 75.22 | 72.70 | 72.85 | 474,764 | -0.66(-0.90%) |
Nov 17, 2020 | 73.72 | 74.30 | 72.04 | 73.51 | 475,400 | -0.47(-0.64%) |
Nov 16, 2020 | 72.22 | 74.12 | 71.34 | 73.98 | 657,010 | +2.66(+3.73%) |
Nov 13, 2020 | 70.87 | 72.26 | 70.15 | 71.32 | 544,700 | +0.82(+1.16%) |
Nov 12, 2020 | 73.17 | 73.17 | 69.84 | 70.50 | 646,002 | -2.76(-3.77%) |
Nov 11, 2020 | 74.52 | 76.89 | 71.53 | 73.26 | 815,908 | -0.61(-0.83%) |
Nov 10, 2020 | 73.52 | 75.78 | 69.59 | 73.87 | 799,515 | +0.01(+0.01%) |
Nov 09, 2020 | 76.38 | 77.06 | 73.14 | 73.86 | 522,814 | -0.43(-0.58%) |
Nov 06, 2020 | 73.72 | 75.81 | 73.35 | 74.29 | 385,600 | +0.20(+0.27%) |
Nov 05, 2020 | 75.03 | 76.14 | 73.28 | 74.09 | 580,634 | +0.16(+0.22%) |
Nov 04, 2020 | 71.22 | 75.72 | 70.51 | 73.93 | 926,378 | +4.83(+6.99%) |
Nov 03, 2020 | 67.88 | 70.50 | 66.92 | 69.10 | 633,384 | +2.82(+4.25%) |
Nov 02, 2020 | 67.45 | 67.93 | 65.49 | 66.28 | 537,552 | -0.83(-1.24%) |
Oct 30, 2020 | 68.50 | 69.25 | 66.56 | 67.11 | 782,300 | -1.59(-2.31%) |
Oct 29, 2020 | 74.20 | 74.25 | 68.70 | 68.70 | 882,117 | -5.47(-7.37%) |
Oct 28, 2020 | 73.35 | 75.00 | 72.57 | 74.17 | 624,017 | -0.83(-1.11%) |
Oct 27, 2020 | 73.12 | 75.98 | 73.00 | 75.00 | 781,566 | +2.25(+3.09%) |
Oct 26, 2020 | 75.55 | 77.21 | 72.30 | 72.75 | 802,558 | -3.37(-4.43%) |
Oct 23, 2020 | 77.58 | 79.75 | 74.25 | 76.12 | 2,444,200 | -5.90(-7.19%) |
Oct 22, 2020 | 81.48 | 85.79 | 79.00 | 82.02 | 2,597,157 | +0.32(+0.39%) |
Oct 21, 2020 | 83.73 | 84.17 | 78.08 | 81.70 | 932,906 | -2.05(-2.45%) |
Oct 20, 2020 | 83.12 | 86.90 | 82.47 | 83.75 | 480,289 | +1.06(+1.28%) |
Oct 19, 2020 | 82.28 | 83.99 | 81.50 | 82.69 | 545,642 | +0.86(+1.05%) |
Oct 16, 2020 | 82.77 | 83.30 | 81.26 | 81.83 | 285,300 | -0.36(-0.44%) |
Oct 15, 2020 | 80.99 | 83.17 | 80.55 | 82.19 | 340,994 | +1.03(+1.27%) |
Oct 14, 2020 | 83.00 | 83.31 | 80.85 | 81.16 | 440,552 | -0.98(-1.19%) |
Oct 13, 2020 | 83.45 | 84.13 | 81.27 | 82.14 | 691,360 | -1.34(-1.61%) |
Oct 12, 2020 | 87.17 | 87.23 | 83.19 | 83.48 | 594,886 | -2.56(-2.98%) |
Oct 09, 2020 | 86.00 | 86.73 | 85.50 | 86.04 | 312,600 | +0.35(+0.41%) |
Oct 08, 2020 | 86.63 | 87.41 | 85.26 | 85.69 | 353,549 | -0.20(-0.23%) |
Oct 07, 2020 | 86.71 | 87.00 | 84.29 | 85.89 | 844,819 | +0.34(+0.40%) |
Oct 06, 2020 | 93.60 | 94.41 | 84.78 | 85.55 | 2,036,446 | -7.75(-8.31%) |
Oct 05, 2020 | 89.19 | 93.81 | 89.18 | 93.30 | 669,419 | +4.64(+5.23%) |
Oct 02, 2020 | 82.50 | 89.53 | 82.38 | 88.66 | 986,200 | +3.33(+3.90%) |
Oct 01, 2020 | 80.97 | 85.76 | 80.15 | 85.33 | 1,403,288 | +6.33(+8.01%) |
Sep 30, 2020 | 76.14 | 80.39 | 76.07 | 79.00 | 836,457 | +2.86(+3.76%) |
Sep 29, 2020 | 73.87 | 76.49 | 73.87 | 76.14 | 470,650 | +1.48(+1.98%) |
Sep 28, 2020 | 75.49 | 76.13 | 73.90 | 74.66 | 461,351 | -0.34(-0.45%) |
Sep 25, 2020 | 73.44 | 75.45 | 72.90 | 75.00 | 928,100 | +4.56(+6.47%) |
Sep 24, 2020 | 72.26 | 73.27 | 70.08 | 70.44 | 1,038,844 | -1.99(-2.75%) |
Sep 23, 2020 | 75.54 | 75.61 | 72.13 | 72.43 | 913,317 | -3.24(-4.28%) |
Sep 22, 2020 | 77.60 | 78.46 | 75.32 | 75.67 | 583,205 | -1.38(-1.79%) |
Sep 21, 2020 | 77.14 | 78.21 | 75.44 | 77.05 | 781,118 | -1.99(-2.52%) |
Sep 18, 2020 | 78.61 | 79.78 | 78.14 | 79.04 | 831,600 | +0.76(+0.97%) |
Sep 17, 2020 | 75.16 | 78.70 | 74.65 | 78.28 | 551,931 | +2.03(+2.66%) |
Sep 16, 2020 | 76.10 | 78.43 | 75.50 | 76.25 | 787,681 | +0.65(+0.86%) |
Sep 15, 2020 | 76.54 | 76.99 | 74.25 | 75.60 | 741,264 | -0.08(-0.11%) |
Sep 14, 2020 | 72.50 | 76.66 | 72.22 | 75.68 | 823,058 | +3.90(+5.43%) |
Sep 11, 2020 | 71.81 | 74.79 | 70.76 | 71.78 | 772,600 | +0.44(+0.62%) |
Sep 10, 2020 | 68.49 | 73.01 | 68.49 | 71.34 | 1,314,520 | +3.39(+4.99%) |
Sep 09, 2020 | 67.26 | 68.22 | 66.01 | 67.95 | 638,624 | +1.63(+2.46%) |
Sep 08, 2020 | 64.27 | 68.68 | 63.28 | 66.32 | 973,164 | +2.42(+3.79%) |
Sep 04, 2020 | 66.24 | 67.30 | 61.10 | 63.90 | 1,051,900 | -2.50(-3.77%) |
Sep 03, 2020 | 66.86 | 67.23 | 63.68 | 66.40 | 790,205 | -1.20(-1.78%) |
Sep 02, 2020 | 65.34 | 68.27 | 63.38 | 67.60 | 1,269,101 | +4.01(+6.31%) |
Sep 01, 2020 | 63.30 | 64.00 | 62.41 | 63.59 | 523,909 | +0.47(+0.74%) |
Aug 31, 2020 | 64.30 | 64.52 | 62.06 | 63.12 | 707,541 | -0.78(-1.22%) |
Aug 28, 2020 | 61.89 | 64.66 | 60.40 | 63.90 | 1,434,000 | +2.09(+3.38%) |
Aug 27, 2020 | 62.66 | 63.90 | 61.29 | 61.81 | 1,121,650 | -1.00(-1.59%) |
Aug 26, 2020 | 64.60 | 65.80 | 62.28 | 62.81 | 1,286,591 | -1.79(-2.77%) |
Aug 25, 2020 | 65.52 | 66.89 | 64.03 | 64.60 | 1,150,345 | -1.15(-1.75%) |
Aug 24, 2020 | 68.50 | 69.27 | 64.89 | 65.75 | 1,551,056 | -2.82(-4.11%) |
Aug 21, 2020 | 69.76 | 70.23 | 67.89 | 68.57 | 944,000 | -1.27(-1.82%) |
Aug 20, 2020 | 71.21 | 71.96 | 69.46 | 69.84 | 1,422,409 | -1.40(-1.97%) |
Aug 19, 2020 | 74.74 | 74.86 | 70.32 | 71.24 | 2,653,480 | -5.04(-6.61%) |
Aug 18, 2020 | 75.81 | 78.01 | 74.35 | 76.28 | 1,277,825 | +1.30(+1.73%) |
Aug 17, 2020 | 74.12 | 76.34 | 73.81 | 74.98 | 806,469 | +0.69(+0.93%) |
Aug 14, 2020 | 75.82 | 76.27 | 72.89 | 74.29 | 713,400 | -1.60(-2.11%) |
Aug 13, 2020 | 75.49 | 76.08 | 73.45 | 75.89 | 725,447 | +1.38(+1.85%) |
Aug 12, 2020 | 77.53 | 78.27 | 74.09 | 74.51 | 776,297 | -2.43(-3.16%) |
Aug 11, 2020 | 77.10 | 79.62 | 76.59 | 76.94 | 1,115,950 | +0.41(+0.54%) |
Aug 10, 2020 | 79.70 | 80.25 | 76.32 | 76.53 | 1,293,411 | -2.93(-3.69%) |
Aug 07, 2020 | 78.10 | 79.59 | 76.25 | 79.46 | 1,737,900 | +3.03(+3.96%) |
Aug 06, 2020 | 74.20 | 78.21 | 73.97 | 76.43 | 1,862,843 | +4.63(+6.45%) |
Aug 05, 2020 | 71.20 | 74.50 | 70.62 | 71.80 | 1,142,378 | +0.89(+1.26%) |
Aug 04, 2020 | 68.15 | 71.94 | 67.89 | 70.91 | 1,478,510 | +3.32(+4.91%) |
Aug 03, 2020 | 70.01 | 70.31 | 66.15 | 67.59 | 1,919,531 | -1.55(-2.24%) |
Jul 31, 2020 | 72.78 | 74.00 | 68.54 | 69.14 | 1,182,000 | -3.11(-4.30%) |
Jul 30, 2020 | 68.65 | 74.29 | 67.67 | 72.25 | 2,011,081 | +2.39(+3.42%) |
Jul 29, 2020 | 72.70 | 73.65 | 68.99 | 69.86 | 2,423,134 | -2.67(-3.68%) |
Jul 28, 2020 | 76.00 | 76.17 | 72.42 | 72.53 | 2,716,567 | -3.74(-4.90%) |
Jul 27, 2020 | 81.25 | 82.34 | 75.50 | 76.27 | 3,090,106 | -2.90(-3.66%) |
Jul 24, 2020 | 89.63 | 89.95 | 74.59 | 79.17 | 10,342,500 | -34.83(-30.55%) |
Jul 23, 2020 | 116.01 | 118.05 | 112.19 | 114.00 | 1,344,725 | -0.86(-0.75%) |
Jul 22, 2020 | 110.99 | 117.39 | 110.44 | 114.86 | 531,713 | +3.15(+2.82%) |
Jul 21, 2020 | 112.67 | 113.00 | 109.75 | 111.71 | 400,449 | -0.14(-0.13%) |
Jul 20, 2020 | 107.02 | 112.35 | 107.00 | 111.85 | 373,599 | +4.98(+4.66%) |
Jul 17, 2020 | 105.17 | 108.04 | 104.51 | 106.87 | 323,800 | +1.56(+1.48%) |
Jul 16, 2020 | 108.61 | 109.76 | 104.63 | 105.31 | 458,938 | -2.75(-2.54%) |
Jul 15, 2020 | 116.06 | 120.21 | 107.08 | 108.06 | 962,865 | -5.94(-5.21%) |
Jul 14, 2020 | 111.51 | 114.07 | 109.46 | 114.00 | 379,228 | +4.01(+3.65%) |
Jul 13, 2020 | 112.19 | 113.64 | 109.07 | 109.99 | 492,391 | -0.99(-0.89%) |
Jul 10, 2020 | 108.95 | 111.19 | 106.67 | 110.98 | 416,200 | +3.29(+3.06%) |
Jul 09, 2020 | 106.15 | 108.31 | 102.65 | 107.69 | 430,152 | +2.51(+2.39%) |
Jul 08, 2020 | 104.90 | 108.99 | 103.44 | 105.18 | 687,999 | -1.06(-1.00%) |
Jul 07, 2020 | 104.27 | 108.80 | 103.29 | 106.24 | 521,317 | +1.74(+1.67%) |
Jul 06, 2020 | 105.56 | 105.59 | 103.26 | 104.50 | 412,536 | +0.83(+0.80%) |
Jul 02, 2020 | 103.06 | 106.13 | 102.00 | 103.67 | 585,200 | +1.73(+1.70%) |
Jul 01, 2020 | 98.25 | 104.15 | 98.19 | 101.94 | 791,470 | +3.70(+3.77%) |
Jun 30, 2020 | 94.89 | 98.50 | 94.89 | 98.24 | 657,525 | +2.97(+3.12%) |
Jun 29, 2020 | 91.61 | 95.45 | 87.50 | 95.27 | 810,280 | +3.99(+4.37%) |
Jun 26, 2020 | 100.50 | 100.50 | 90.95 | 91.28 | 1,532,700 | -9.27(-9.22%) |
Jun 25, 2020 | 103.88 | 104.43 | 97.80 | 100.55 | 958,989 | -3.31(-3.19%) |
Jun 24, 2020 | 110.25 | 110.85 | 103.00 | 103.86 | 619,931 | -6.78(-6.13%) |
Jun 23, 2020 | 107.74 | 111.91 | 107.69 | 110.64 | 1,083,810 | +3.40(+3.17%) |
Jun 22, 2020 | 108.60 | 109.17 | 105.36 | 107.24 | 576,886 | -1.63(-1.50%) |
Jun 19, 2020 | 109.47 | 113.05 | 107.62 | 108.87 | 945,600 | +0.89(+0.82%) |
Jun 18, 2020 | 107.18 | 110.58 | 107.18 | 107.98 | 592,771 | -0.05(-0.05%) |
Jun 17, 2020 | 109.92 | 114.80 | 107.28 | 108.03 | 564,945 | -2.15(-1.95%) |
Jun 16, 2020 | 112.67 | 112.88 | 106.58 | 110.18 | 544,294 | +0.25(+0.23%) |
Jun 15, 2020 | 105.72 | 110.64 | 105.03 | 109.93 | 743,352 | +4.54(+4.31%) |
Jun 12, 2020 | 109.61 | 110.90 | 102.53 | 105.39 | 724,600 | -2.01(-1.87%) |
Jun 11, 2020 | 107.07 | 108.27 | 104.70 | 107.40 | 607,465 | -2.22(-2.03%) |
Jun 10, 2020 | 110.33 | 111.52 | 109.00 | 109.62 | 441,930 | -0.48(-0.44%) |
Jun 09, 2020 | 108.52 | 112.96 | 108.20 | 110.10 | 720,107 | +2.15(+1.99%) |
Jun 08, 2020 | 117.78 | 117.78 | 106.19 | 107.95 | 919,188 | -10.15(-8.59%) |
Jun 05, 2020 | 118.03 | 119.72 | 105.24 | 118.10 | 1,354,100 | +2.36(+2.04%) |
Jun 04, 2020 | 127.70 | 127.70 | 114.85 | 115.74 | 796,760 | -12.99(-10.09%) |
Jun 03, 2020 | 132.94 | 132.95 | 127.50 | 128.73 | 439,867 | -2.99(-2.27%) |
Jun 02, 2020 | 126.30 | 132.75 | 126.03 | 131.72 | 399,880 | +1.30(+1.00%) |
Jun 01, 2020 | 129.98 | 131.06 | 128.16 | 130.42 | 418,847 | +0.00(+0.00%) |
May 29, 2020 | 127.99 | 130.92 | 123.94 | 130.42 | 445,700 | +2.66(+2.08%) |
May 28, 2020 | 122.12 | 130.58 | 122.06 | 127.76 | 416,208 | +6.58(+5.43%) |
May 27, 2020 | 127.06 | 127.97 | 115.58 | 121.18 | 532,417 | -5.83(-4.59%) |
May 26, 2020 | 136.50 | 137.49 | 125.80 | 127.01 | 356,211 | -6.65(-4.98%) |
May 22, 2020 | 133.60 | 134.76 | 131.26 | 133.66 | 241,800 | +0.02(+0.01%) |
May 21, 2020 | 129.33 | 134.76 | 126.14 | 133.64 | 627,047 | +5.47(+4.27%) |
May 20, 2020 | 125.88 | 131.12 | 125.28 | 128.17 | 773,870 | +3.85(+3.10%) |
May 19, 2020 | 126.78 | 131.62 | 124.13 | 124.32 | 549,108 | -2.46(-1.94%) |
May 18, 2020 | 121.60 | 128.09 | 120.65 | 126.78 | 649,463 | +9.02(+7.66%) |
May 15, 2020 | 113.94 | 119.60 | 112.68 | 117.76 | 397,000 | +3.31(+2.89%) |
May 14, 2020 | 117.11 | 118.22 | 112.45 | 114.45 | 615,875 | -4.25(-3.58%) |
May 13, 2020 | 122.78 | 122.78 | 113.23 | 118.70 | 577,980 | -3.04(-2.50%) |
May 12, 2020 | 125.47 | 127.54 | 121.53 | 121.74 | 542,689 | -2.71(-2.18%) |
May 11, 2020 | 115.68 | 126.92 | 114.01 | 124.45 | 870,987 | +8.27(+7.12%) |
May 08, 2020 | 117.33 | 117.79 | 113.78 | 116.18 | 434,700 | +0.14(+0.12%) |
May 07, 2020 | 111.21 | 117.88 | 110.38 | 116.04 | 554,349 | +6.91(+6.33%) |
May 06, 2020 | 108.65 | 111.81 | 107.89 | 109.13 | 445,356 | +0.98(+0.91%) |
May 05, 2020 | 104.96 | 111.70 | 103.80 | 108.15 | 536,577 | +4.87(+4.72%) |
May 04, 2020 | 105.46 | 107.05 | 101.93 | 103.28 | 675,771 | -3.15(-2.96%) |
May 01, 2020 | 104.86 | 108.15 | 104.86 | 106.43 | 573,700 | -0.27(-0.25%) |
Apr 30, 2020 | 107.74 | 111.25 | 106.38 | 106.70 | 461,822 | -2.42(-2.22%) |
Apr 29, 2020 | 112.24 | 112.93 | 104.40 | 109.12 | 1,123,936 | -1.30(-1.18%) |
Apr 28, 2020 | 106.43 | 112.17 | 104.55 | 110.42 | 923,457 | +4.80(+4.54%) |
Apr 27, 2020 | 110.24 | 110.89 | 102.50 | 105.62 | 1,482,839 | -3.69(-3.38%) |
Apr 24, 2020 | 123.49 | 125.72 | 107.80 | 109.31 | 2,362,100 | -16.94(-13.42%) |
Apr 23, 2020 | 119.30 | 127.65 | 118.62 | 126.25 | 801,017 | +7.37(+6.20%) |
Apr 22, 2020 | 122.60 | 123.99 | 118.00 | 118.88 | 465,032 | -0.64(-0.54%) |
Apr 21, 2020 | 125.16 | 127.08 | 118.79 | 119.52 | 446,126 | -7.75(-6.09%) |
Apr 20, 2020 | 126.64 | 129.50 | 125.29 | 127.27 | 492,124 | -0.59(-0.46%) |
Apr 17, 2020 | 128.08 | 128.98 | 122.01 | 127.86 | 459,000 | +2.86(+2.29%) |
Apr 16, 2020 | 123.56 | 125.95 | 117.12 | 125.00 | 793,147 | +5.79(+4.86%) |
Apr 15, 2020 | 118.00 | 122.00 | 116.00 | 119.21 | 434,241 | -1.58(-1.31%) |
Apr 14, 2020 | 113.50 | 121.33 | 113.50 | 120.79 | 887,789 | +8.96(+8.01%) |
Apr 13, 2020 | 112.28 | 114.47 | 108.25 | 111.83 | 884,805 | -3.18(-2.76%) |
Apr 09, 2020 | 107.13 | 117.00 | 100.80 | 115.01 | 2,292,000 | +11.81(+11.44%) |
Apr 08, 2020 | 96.50 | 108.50 | 93.06 | 103.20 | 8,719,553 | -13.70(-11.72%) |
Apr 07, 2020 | 136.32 | 136.60 | 112.50 | 116.90 | 923,228 | -13.67(-10.47%) |
Apr 06, 2020 | 132.94 | 136.85 | 123.45 | 130.57 | 744,417 | +2.36(+1.84%) |
Apr 03, 2020 | 131.13 | 137.47 | 125.37 | 128.21 | 378,500 | -5.78(-4.31%) |
Apr 02, 2020 | 133.56 | 137.46 | 129.04 | 133.99 | 329,477 | +0.35(+0.26%) |