Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 83.09 | 83.61 | 82.78 | 83.37 | 1,551,174 | +0.18(+0.21%) |
Mar 30, 2021 | 84.05 | 84.21 | 82.51 | 83.19 | 1,010,069 | -1.25(-1.48%) |
Mar 29, 2021 | 82.93 | 84.75 | 82.83 | 84.44 | 1,249,542 | +1.57(+1.89%) |
Mar 26, 2021 | 82.86 | 83.08 | 81.45 | 82.87 | 1,355,265 | -0.14(-0.17%) |
Mar 25, 2021 | 82.71 | 84.25 | 82.13 | 83.02 | 2,625,128 | +1.10(+1.35%) |
Mar 24, 2021 | 81.49 | 82.50 | 80.91 | 81.91 | 2,266,504 | -0.37(-0.45%) |
Mar 23, 2021 | 79.23 | 82.29 | 78.86 | 82.29 | 2,199,176 | +3.22(+4.07%) |
Mar 22, 2021 | 78.80 | 79.20 | 78.12 | 79.07 | 1,246,923 | -0.05(-0.07%) |
Mar 19, 2021 | 78.45 | 79.81 | 78.02 | 79.12 | 4,830,482 | +0.69(+0.89%) |
Mar 18, 2021 | 78.11 | 78.62 | 76.54 | 78.43 | 1,638,496 | +0.53(+0.67%) |
Mar 17, 2021 | 79.42 | 79.42 | 77.80 | 77.90 | 1,523,562 | -1.28(-1.62%) |
Mar 16, 2021 | 78.81 | 79.50 | 78.76 | 79.19 | 1,002,355 | -0.02(-0.02%) |
Mar 15, 2021 | 79.13 | 79.92 | 78.76 | 79.20 | 1,292,892 | +0.37(+0.47%) |
Mar 12, 2021 | 77.71 | 79.11 | 77.30 | 78.83 | 1,038,928 | +1.45(+1.88%) |
Mar 11, 2021 | 77.21 | 78.25 | 77.14 | 77.38 | 1,053,726 | -0.32(-0.41%) |
Mar 10, 2021 | 77.25 | 78.44 | 76.79 | 77.70 | 1,319,561 | +0.42(+0.54%) |
Mar 09, 2021 | 76.81 | 77.77 | 76.77 | 77.28 | 1,327,744 | +0.37(+0.49%) |
Mar 08, 2021 | 75.76 | 77.41 | 75.22 | 76.90 | 1,603,690 | +1.65(+2.19%) |
Mar 05, 2021 | 73.33 | 75.82 | 73.26 | 75.26 | 1,556,427 | +1.96(+2.67%) |
Mar 04, 2021 | 74.03 | 75.43 | 73.10 | 73.30 | 1,568,424 | +0.02(+0.02%) |
Mar 03, 2021 | 73.48 | 73.80 | 71.92 | 73.28 | 1,191,180 | -0.69(-0.93%) |
Mar 02, 2021 | 73.75 | 74.24 | 72.78 | 73.97 | 1,717,891 | +0.21(+0.29%) |
Mar 01, 2021 | 72.37 | 74.94 | 72.22 | 73.75 | 2,315,273 | +1.92(+2.67%) |
Feb 26, 2021 | 73.06 | 74.66 | 71.82 | 71.84 | 2,539,115 | -1.02(-1.39%) |
Feb 25, 2021 | 72.85 | 73.24 | 71.76 | 72.85 | 1,848,610 | -0.13(-0.18%) |
Feb 24, 2021 | 74.49 | 74.56 | 72.95 | 72.99 | 1,742,469 | -1.86(-2.49%) |
Feb 23, 2021 | 73.62 | 75.43 | 73.15 | 74.85 | 2,308,154 | +1.76(+2.41%) |
Feb 22, 2021 | 74.04 | 74.32 | 72.48 | 73.08 | 2,041,580 | -1.06(-1.43%) |
Feb 19, 2021 | 74.37 | 74.76 | 73.72 | 74.14 | 2,707,948 | -0.22(-0.30%) |
Feb 18, 2021 | 73.26 | 74.67 | 72.89 | 74.37 | 2,176,037 | +1.29(+1.77%) |
Feb 17, 2021 | 72.53 | 73.30 | 72.43 | 73.07 | 1,282,304 | +0.76(+1.05%) |
Feb 16, 2021 | 73.87 | 73.88 | 71.99 | 72.32 | 1,680,529 | -1.67(-2.25%) |
Feb 12, 2021 | 74.56 | 74.89 | 73.43 | 73.98 | 1,417,118 | -0.80(-1.07%) |
Feb 11, 2021 | 75.78 | 76.21 | 74.67 | 74.78 | 1,284,593 | -1.12(-1.48%) |
Feb 10, 2021 | 76.17 | 76.80 | 75.13 | 75.91 | 1,312,930 | +0.38(+0.50%) |
Feb 09, 2021 | 75.53 | 75.84 | 74.41 | 75.53 | 1,132,585 | +0.26(+0.34%) |
Feb 08, 2021 | 76.66 | 76.73 | 75.17 | 75.27 | 1,146,127 | -1.46(-1.90%) |
Feb 05, 2021 | 77.07 | 77.86 | 76.45 | 76.73 | 1,498,084 | +0.06(+0.08%) |
Feb 04, 2021 | 77.05 | 77.95 | 76.05 | 76.67 | 1,786,360 | -0.42(-0.54%) |
Feb 03, 2021 | 77.43 | 77.73 | 76.67 | 77.08 | 1,479,885 | -0.50(-0.65%) |
Feb 02, 2021 | 78.33 | 79.05 | 77.38 | 77.59 | 1,427,154 | -0.67(-0.86%) |
Feb 01, 2021 | 78.87 | 79.20 | 77.69 | 78.26 | 1,004,085 | -0.31(-0.39%) |
Jan 29, 2021 | 79.14 | 79.66 | 77.94 | 78.57 | 1,316,368 | -0.53(-0.67%) |
Jan 28, 2021 | 80.04 | 81.57 | 79.08 | 79.10 | 1,835,706 | -1.18(-1.48%) |
Jan 27, 2021 | 78.59 | 82.24 | 78.25 | 80.28 | 3,482,768 | +1.33(+1.68%) |
Jan 26, 2021 | 78.78 | 79.26 | 77.41 | 78.96 | 1,324,281 | -0.09(-0.11%) |
Jan 25, 2021 | 77.05 | 79.45 | 76.73 | 79.05 | 1,478,346 | +1.82(+2.36%) |
Jan 22, 2021 | 77.73 | 77.73 | 76.74 | 77.23 | 1,345,334 | -0.40(-0.51%) |
Jan 21, 2021 | 77.47 | 78.05 | 77.17 | 77.62 | 1,131,251 | -0.46(-0.59%) |
Jan 20, 2021 | 77.44 | 78.46 | 77.08 | 78.08 | 1,394,820 | +0.42(+0.55%) |
Jan 19, 2021 | 78.67 | 78.87 | 77.51 | 77.66 | 1,282,022 | -0.72(-0.92%) |
Jan 15, 2021 | 76.73 | 78.67 | 76.37 | 78.38 | 1,532,029 | +1.62(+2.11%) |
Jan 14, 2021 | 77.77 | 77.88 | 76.10 | 76.77 | 1,283,348 | -0.88(-1.14%) |
Jan 13, 2021 | 76.20 | 78.01 | 75.53 | 77.65 | 1,482,861 | +2.29(+3.04%) |
Jan 12, 2021 | 75.79 | 76.44 | 74.63 | 75.36 | 1,311,630 | -1.49(-1.94%) |
Jan 11, 2021 | 77.62 | 77.86 | 76.06 | 76.85 | 993,779 | -0.88(-1.13%) |
Jan 08, 2021 | 78.20 | 78.48 | 76.84 | 77.73 | 1,684,213 | -0.27(-0.35%) |
Jan 07, 2021 | 80.67 | 80.90 | 77.87 | 78.00 | 1,759,439 | -2.62(-3.26%) |
Jan 06, 2021 | 79.53 | 81.11 | 79.01 | 80.63 | 1,837,762 | +1.01(+1.27%) |
Jan 05, 2021 | 79.86 | 80.20 | 78.63 | 79.62 | 1,792,491 | -0.26(-0.32%) |
Jan 04, 2021 | 81.40 | 81.42 | 79.53 | 79.88 | 1,734,453 | -1.46(-1.79%) |
Dec 31, 2020 | 81.34 | 81.34 | 81.34 | 894,294 | +1.31(+1.63%) | |
Dec 30, 2020 | 79.66 | 80.37 | 79.66 | 80.03 | 894,294 | +0.21(+0.27%) |
Dec 29, 2020 | 80.05 | 80.77 | 79.62 | 79.82 | 998,593 | -0.15(-0.19%) |
Dec 28, 2020 | 79.70 | 79.98 | 79.06 | 79.97 | 1,081,219 | +0.93(+1.17%) |
Dec 24, 2020 | 78.42 | 79.11 | 78.07 | 79.04 | 564,384 | +0.66(+0.85%) |
Dec 23, 2020 | 79.42 | 79.58 | 78.01 | 78.38 | 1,506,586 | -0.70(-0.88%) |
Dec 22, 2020 | 79.52 | 79.72 | 78.81 | 79.07 | 1,184,204 | -0.52(-0.66%) |
Dec 21, 2020 | 79.88 | 80.15 | 78.62 | 79.59 | 1,446,486 | -1.11(-1.38%) |
Dec 18, 2020 | 81.51 | 81.93 | 80.08 | 80.71 | 2,830,406 | -0.80(-0.98%) |
Dec 17, 2020 | 81.99 | 82.71 | 81.37 | 81.50 | 1,362,107 | -0.04(-0.05%) |
Dec 16, 2020 | 82.28 | 83.17 | 81.46 | 81.55 | 1,321,232 | -0.57(-0.70%) |
Dec 15, 2020 | 81.31 | 82.86 | 80.58 | 82.12 | 1,270,224 | +1.18(+1.46%) |
Dec 14, 2020 | 81.88 | 82.78 | 80.92 | 80.94 | 1,280,134 | -0.58(-0.72%) |
Dec 11, 2020 | 80.95 | 81.59 | 80.56 | 81.52 | 1,377,468 | +0.23(+0.28%) |
Dec 10, 2020 | 82.13 | 82.33 | 80.81 | 81.29 | 1,353,126 | -0.67(-0.82%) |
Dec 09, 2020 | 82.57 | 82.91 | 81.38 | 81.96 | 1,146,430 | -0.61(-0.74%) |
Dec 08, 2020 | 82.49 | 83.33 | 81.85 | 82.57 | 1,454,831 | -0.19(-0.23%) |
Dec 07, 2020 | 82.10 | 83.16 | 82.10 | 82.77 | 954,517 | +0.32(+0.39%) |
Dec 04, 2020 | 83.17 | 83.64 | 81.97 | 82.45 | 1,047,414 | -0.96(-1.15%) |
Dec 03, 2020 | 84.12 | 84.65 | 83.17 | 83.41 | 1,434,102 | -1.22(-1.44%) |
Dec 02, 2020 | 84.17 | 84.65 | 83.01 | 84.63 | 1,188,283 | +0.14(+0.17%) |
Dec 01, 2020 | 84.61 | 85.33 | 84.09 | 84.49 | 1,488,631 | +0.57(+0.68%) |
Nov 30, 2020 | 84.16 | 84.37 | 83.19 | 83.92 | 3,756,822 | -0.70(-0.83%) |
Nov 27, 2020 | 84.89 | 85.15 | 83.88 | 84.61 | 950,446 | -0.23(-0.27%) |
Nov 25, 2020 | 85.37 | 86.06 | 83.81 | 84.84 | 1,598,786 | -0.21(-0.25%) |
Nov 24, 2020 | 85.12 | 85.37 | 84.09 | 85.06 | 1,539,613 | +0.39(+0.46%) |
Nov 23, 2020 | 85.15 | 85.30 | 84.16 | 84.67 | 1,434,976 | -0.27(-0.31%) |
Nov 20, 2020 | 84.69 | 85.98 | 84.53 | 84.93 | 1,934,837 | +0.49(+0.58%) |
Nov 19, 2020 | 85.11 | 85.16 | 83.41 | 84.45 | 1,419,062 | -1.06(-1.24%) |
Nov 18, 2020 | 89.09 | 89.09 | 85.45 | 85.51 | 1,727,445 | -3.03(-3.42%) |
Nov 17, 2020 | 90.90 | 91.51 | 88.35 | 88.54 | 1,296,368 | -3.40(-3.70%) |
Nov 16, 2020 | 91.14 | 92.05 | 90.08 | 91.94 | 1,796,176 | +1.67(+1.85%) |
Nov 13, 2020 | 91.01 | 91.50 | 89.97 | 90.27 | 1,052,393 | -0.27(-0.30%) |
Nov 12, 2020 | 91.53 | 91.54 | 89.90 | 90.54 | 1,029,007 | -1.19(-1.30%) |
Nov 11, 2020 | 92.51 | 93.09 | 91.23 | 91.74 | 1,143,552 | -0.37(-0.40%) |
Nov 10, 2020 | 91.25 | 93.11 | 91.15 | 92.10 | 1,424,102 | +0.90(+0.98%) |
Nov 09, 2020 | 91.97 | 93.86 | 91.03 | 91.21 | 1,496,863 | +1.29(+1.44%) |
Nov 06, 2020 | 89.57 | 90.58 | 88.98 | 89.92 | 750,646 | +0.67(+0.75%) |
Nov 05, 2020 | 90.23 | 91.48 | 88.90 | 89.25 | 1,771,765 | -0.18(-0.21%) |
Nov 04, 2020 | 91.16 | 92.76 | 89.43 | 89.43 | 1,688,464 | -2.14(-2.34%) |
Nov 03, 2020 | 91.44 | 92.54 | 90.81 | 91.58 | 1,707,277 | +0.98(+1.08%) |
Nov 02, 2020 | 89.32 | 90.89 | 88.78 | 90.60 | 1,388,029 | +2.28(+2.58%) |
Oct 30, 2020 | 87.77 | 88.72 | 87.00 | 88.33 | 1,586,330 | +0.11(+0.13%) |
Oct 29, 2020 | 87.42 | 89.32 | 86.32 | 88.21 | 1,167,937 | +0.58(+0.66%) |
Oct 28, 2020 | 89.00 | 90.33 | 87.50 | 87.63 | 1,568,994 | -2.38(-2.64%) |
Oct 27, 2020 | 89.89 | 90.93 | 89.34 | 90.01 | 858,628 | +0.23(+0.25%) |
Oct 26, 2020 | 89.56 | 90.00 | 88.49 | 89.79 | 701,547 | +0.04(+0.05%) |
Oct 23, 2020 | 89.83 | 90.09 | 89.25 | 89.74 | 765,331 | +0.32(+0.35%) |
Oct 22, 2020 | 88.61 | 89.58 | 88.33 | 89.43 | 844,053 | +0.62(+0.70%) |
Oct 21, 2020 | 88.57 | 89.45 | 88.23 | 88.80 | 1,065,242 | +0.40(+0.46%) |
Oct 20, 2020 | 88.61 | 89.02 | 87.80 | 88.40 | 1,645,100 | +0.20(+0.23%) |
Oct 19, 2020 | 89.70 | 89.70 | 87.85 | 88.20 | 1,220,870 | -1.02(-1.14%) |
Oct 16, 2020 | 87.94 | 89.50 | 87.77 | 89.21 | 1,426,957 | +1.41(+1.60%) |
Oct 15, 2020 | 87.08 | 88.38 | 86.64 | 87.81 | 1,110,363 | +0.33(+0.37%) |
Oct 14, 2020 | 87.12 | 87.63 | 86.47 | 87.48 | 981,983 | +0.43(+0.49%) |
Oct 13, 2020 | 87.13 | 87.71 | 85.79 | 87.05 | 1,081,416 | -0.64(-0.73%) |
Oct 12, 2020 | 87.49 | 88.72 | 87.26 | 87.69 | 773,795 | +0.34(+0.39%) |
Oct 09, 2020 | 87.33 | 87.74 | 86.63 | 87.35 | 956,807 | +0.36(+0.41%) |
Oct 08, 2020 | 86.47 | 87.04 | 86.23 | 86.99 | 1,161,311 | +0.86(+1.00%) |
Oct 07, 2020 | 86.77 | 87.39 | 85.61 | 86.13 | 1,023,098 | -0.40(-0.47%) |
Oct 06, 2020 | 86.22 | 87.48 | 85.50 | 86.54 | 1,692,388 | +0.33(+0.38%) |
Oct 05, 2020 | 86.03 | 86.49 | 85.05 | 86.21 | 1,308,678 | +0.38(+0.44%) |
Oct 02, 2020 | 85.79 | 86.36 | 84.99 | 85.83 | 1,387,000 | -0.47(-0.55%) |
Oct 01, 2020 | 85.20 | 86.36 | 85.09 | 86.31 | 1,133,940 | +1.19(+1.39%) |
Sep 30, 2020 | 85.21 | 85.74 | 84.66 | 85.12 | 1,532,163 | +0.21(+0.25%) |
Sep 29, 2020 | 85.20 | 85.68 | 84.45 | 84.91 | 1,000,807 | +0.16(+0.19%) |
Sep 28, 2020 | 84.65 | 85.61 | 84.08 | 84.75 | 902,936 | +0.15(+0.18%) |
Sep 25, 2020 | 82.14 | 84.68 | 81.96 | 84.60 | 1,127,677 | +2.03(+2.46%) |
Sep 24, 2020 | 81.75 | 83.13 | 81.48 | 82.57 | 909,400 | +0.83(+1.01%) |
Sep 23, 2020 | 83.65 | 83.70 | 81.62 | 81.75 | 1,480,141 | -2.06(-2.45%) |
Sep 22, 2020 | 83.09 | 84.54 | 82.80 | 83.80 | 1,462,031 | +0.47(+0.57%) |
Sep 21, 2020 | 82.74 | 83.98 | 82.12 | 83.33 | 1,435,685 | -0.01(-0.01%) |
Sep 18, 2020 | 84.08 | 84.76 | 82.67 | 83.34 | 2,515,019 | -1.09(-1.29%) |
Sep 17, 2020 | 86.19 | 86.43 | 83.97 | 84.43 | 1,629,201 | -2.35(-2.70%) |
Sep 16, 2020 | 87.12 | 88.22 | 86.17 | 86.77 | 1,885,668 | -0.33(-0.37%) |
Sep 15, 2020 | 85.90 | 87.21 | 85.87 | 87.10 | 1,246,160 | +1.73(+2.03%) |
Sep 14, 2020 | 84.81 | 85.89 | 84.18 | 85.37 | 859,490 | +1.07(+1.27%) |
Sep 11, 2020 | 84.43 | 84.59 | 83.39 | 84.30 | 1,142,590 | -0.01(-0.01%) |
Sep 10, 2020 | 85.43 | 85.80 | 84.21 | 84.30 | 1,405,583 | -1.58(-1.84%) |
Sep 09, 2020 | 84.59 | 87.00 | 84.30 | 85.89 | 1,331,534 | +1.92(+2.28%) |
Sep 08, 2020 | 84.87 | 84.95 | 83.14 | 83.97 | 1,664,723 | -0.79(-0.93%) |
Sep 04, 2020 | 85.17 | 85.99 | 84.06 | 84.76 | 1,536,469 | +0.11(+0.13%) |
Sep 03, 2020 | 85.83 | 86.31 | 83.89 | 84.65 | 1,750,810 | -0.92(-1.08%) |
Sep 02, 2020 | 82.33 | 85.89 | 82.06 | 85.57 | 1,924,352 | +3.36(+4.08%) |
Sep 01, 2020 | 82.31 | 82.35 | 81.43 | 82.21 | 1,326,716 | -0.43(-0.52%) |
Aug 31, 2020 | 81.99 | 82.94 | 81.99 | 82.64 | 1,599,218 | +0.40(+0.49%) |
Aug 28, 2020 | 81.15 | 82.34 | 80.47 | 82.24 | 1,265,763 | +1.12(+1.38%) |
Aug 27, 2020 | 81.19 | 81.68 | 80.44 | 81.12 | 1,279,316 | +0.27(+0.34%) |
Aug 26, 2020 | 80.59 | 81.52 | 80.18 | 80.85 | 2,093,300 | -0.21(-0.26%) |
Aug 25, 2020 | 81.19 | 81.38 | 80.53 | 81.06 | 1,400,657 | +0.04(+0.04%) |
Aug 24, 2020 | 80.81 | 81.09 | 79.82 | 81.03 | 1,148,532 | +0.22(+0.27%) |
Aug 21, 2020 | 80.37 | 80.88 | 79.64 | 80.81 | 1,537,380 | +0.61(+0.77%) |
Aug 20, 2020 | 80.18 | 80.72 | 79.69 | 80.19 | 768,574 | -0.38(-0.47%) |
Aug 19, 2020 | 80.94 | 81.10 | 80.34 | 80.57 | 731,429 | -0.18(-0.22%) |
Aug 18, 2020 | 80.83 | 81.36 | 80.39 | 80.75 | 893,133 | -0.18(-0.22%) |
Aug 17, 2020 | 80.06 | 81.48 | 79.80 | 80.92 | 1,244,941 | +0.80(+1.00%) |
Aug 14, 2020 | 80.34 | 80.91 | 79.62 | 80.12 | 820,315 | -0.20(-0.25%) |
Aug 13, 2020 | 80.19 | 80.62 | 79.72 | 80.32 | 969,109 | -0.17(-0.22%) |
Aug 12, 2020 | 79.71 | 81.41 | 79.43 | 80.50 | 1,015,568 | +1.20(+1.51%) |
Aug 11, 2020 | 81.68 | 81.85 | 79.12 | 79.30 | 1,094,640 | -2.47(-3.02%) |
Aug 10, 2020 | 82.52 | 82.52 | 81.41 | 81.77 | 991,608 | -0.56(-0.68%) |
Aug 07, 2020 | 80.73 | 82.87 | 80.73 | 82.33 | 1,164,117 | +1.20(+1.48%) |
Aug 06, 2020 | 81.20 | 81.79 | 80.66 | 81.13 | 869,239 | -0.28(-0.34%) |
Aug 05, 2020 | 83.10 | 83.10 | 80.79 | 81.41 | 1,485,414 | -1.57(-1.89%) |
Aug 04, 2020 | 81.55 | 83.87 | 80.32 | 82.98 | 1,918,242 | +1.28(+1.57%) |
Aug 03, 2020 | 82.92 | 83.32 | 80.82 | 81.69 | 1,136,257 | -1.41(-1.70%) |
Jul 31, 2020 | 82.70 | 83.53 | 81.97 | 83.11 | 1,194,950 | +0.06(+0.07%) |
Jul 30, 2020 | 82.46 | 83.37 | 82.21 | 83.05 | 1,057,365 | +0.19(+0.23%) |
Jul 29, 2020 | 83.05 | 83.24 | 82.23 | 82.85 | 1,136,529 | +0.34(+0.41%) |
Jul 28, 2020 | 81.02 | 83.05 | 80.94 | 82.51 | 1,525,547 | +1.08(+1.33%) |
Jul 27, 2020 | 81.54 | 81.68 | 80.75 | 81.43 | 1,592,325 | -0.22(-0.27%) |
Jul 24, 2020 | 82.07 | 82.79 | 81.22 | 81.65 | 1,412,965 | -0.17(-0.21%) |
Jul 23, 2020 | 81.38 | 82.34 | 81.29 | 81.82 | 1,514,694 | +0.29(+0.35%) |
Jul 22, 2020 | 79.34 | 81.82 | 78.95 | 81.54 | 1,344,925 | +2.02(+2.55%) |
Jul 21, 2020 | 78.85 | 80.03 | 78.61 | 79.51 | 1,736,999 | +0.87(+1.11%) |
Jul 20, 2020 | 78.61 | 79.47 | 78.23 | 78.64 | 1,584,559 | -0.34(-0.43%) |
Jul 17, 2020 | 76.96 | 79.40 | 76.85 | 78.98 | 2,037,663 | +2.42(+3.16%) |
Jul 16, 2020 | 76.50 | 77.10 | 75.98 | 76.56 | 1,539,432 | +0.26(+0.34%) |
Jul 15, 2020 | 77.45 | 77.85 | 76.04 | 76.30 | 1,551,361 | -0.56(-0.73%) |
Jul 14, 2020 | 76.70 | 77.31 | 75.95 | 76.86 | 2,483,649 | +0.33(+0.43%) |
Jul 13, 2020 | 76.80 | 77.49 | 76.25 | 76.53 | 1,923,498 | -0.29(-0.37%) |
Jul 10, 2020 | 76.50 | 77.18 | 76.22 | 76.82 | 1,538,248 | +0.51(+0.66%) |
Jul 09, 2020 | 77.03 | 77.26 | 75.12 | 76.31 | 1,600,094 | -1.11(-1.43%) |
Jul 08, 2020 | 77.21 | 77.79 | 76.91 | 77.42 | 1,410,520 | +0.03(+0.05%) |
Jul 07, 2020 | 77.59 | 78.20 | 77.01 | 77.38 | 1,558,589 | -1.08(-1.38%) |
Jul 06, 2020 | 79.28 | 79.93 | 77.66 | 78.47 | 1,146,442 | -0.20(-0.26%) |
Jul 02, 2020 | 78.36 | 79.27 | 78.23 | 78.67 | 1,123,196 | +0.73(+0.94%) |
Jul 01, 2020 | 76.41 | 78.19 | 76.31 | 77.93 | 1,472,882 | +1.47(+1.92%) |
Jun 30, 2020 | 75.97 | 76.86 | 75.55 | 76.47 | 1,997,763 | +0.59(+0.78%) |
Jun 29, 2020 | 75.05 | 75.88 | 74.14 | 75.87 | 1,289,225 | +1.25(+1.67%) |
Jun 26, 2020 | 74.08 | 75.32 | 73.14 | 74.63 | 2,906,281 | +0.29(+0.39%) |
Jun 25, 2020 | 75.49 | 75.55 | 73.28 | 74.34 | 1,623,587 | -1.38(-1.82%) |
Jun 24, 2020 | 75.37 | 76.28 | 74.99 | 75.72 | 2,077,162 | -0.26(-0.34%) |
Jun 23, 2020 | 77.42 | 77.42 | 75.33 | 75.98 | 1,847,648 | -0.66(-0.87%) |
Jun 22, 2020 | 76.62 | 77.06 | 75.91 | 76.64 | 2,571,352 | -0.19(-0.25%) |
Jun 19, 2020 | 79.37 | 79.37 | 76.68 | 76.83 | 4,387,561 | -1.57(-2.00%) |
Jun 18, 2020 | 78.50 | 78.79 | 77.31 | 78.40 | 1,640,946 | -0.48(-0.61%) |
Jun 17, 2020 | 79.53 | 79.55 | 77.93 | 78.88 | 1,639,980 | -0.35(-0.44%) |
Jun 16, 2020 | 80.59 | 81.14 | 78.84 | 79.23 | 1,955,039 | +0.31(+0.39%) |
Jun 15, 2020 | 77.60 | 79.97 | 76.91 | 78.93 | 1,895,200 | +0.14(+0.18%) |
Jun 12, 2020 | 81.18 | 81.24 | 77.89 | 78.79 | 2,529,398 | -0.89(-1.12%) |
Jun 11, 2020 | 80.93 | 81.01 | 78.84 | 79.68 | 1,975,624 | -2.08(-2.54%) |
Jun 10, 2020 | 81.70 | 82.95 | 81.30 | 81.75 | 1,155,214 | +0.24(+0.29%) |
Jun 09, 2020 | 82.64 | 82.91 | 80.48 | 81.52 | 1,801,571 | -1.61(-1.93%) |
Jun 08, 2020 | 80.72 | 83.60 | 79.96 | 83.12 | 1,844,089 | +2.12(+2.62%) |
Jun 05, 2020 | 81.22 | 82.33 | 80.86 | 81.00 | 1,953,988 | +0.24(+0.30%) |
Jun 04, 2020 | 81.50 | 82.16 | 79.52 | 80.76 | 1,471,286 | -1.21(-1.48%) |
Jun 03, 2020 | 81.98 | 82.80 | 81.44 | 81.97 | 1,725,569 | -0.01(-0.01%) |
Jun 02, 2020 | 81.71 | 82.03 | 80.66 | 81.98 | 1,789,049 | +0.73(+0.90%) |
Jun 01, 2020 | 79.95 | 81.79 | 79.29 | 81.25 | 1,910,894 | +1.22(+1.53%) |
May 29, 2020 | 77.24 | 80.23 | 76.97 | 80.03 | 2,700,417 | +2.41(+3.10%) |
May 28, 2020 | 76.35 | 77.93 | 75.81 | 77.62 | 1,954,662 | +2.68(+3.57%) |
May 27, 2020 | 75.67 | 75.84 | 73.74 | 74.94 | 1,640,153 | +0.18(+0.25%) |
May 26, 2020 | 75.68 | 77.09 | 74.56 | 74.76 | 1,582,021 | -0.39(-0.52%) |
May 22, 2020 | 75.80 | 75.95 | 74.71 | 75.15 | 1,034,477 | -0.47(-0.62%) |
May 21, 2020 | 75.90 | 76.63 | 75.51 | 75.62 | 1,518,111 | -0.54(-0.71%) |
May 20, 2020 | 75.93 | 76.62 | 75.21 | 76.16 | 1,637,720 | +0.53(+0.70%) |
May 19, 2020 | 76.07 | 76.63 | 75.37 | 75.63 | 1,522,591 | -0.81(-1.06%) |
May 18, 2020 | 75.87 | 76.90 | 75.03 | 76.44 | 2,020,437 | +2.46(+3.33%) |
May 15, 2020 | 73.58 | 74.32 | 71.09 | 73.98 | 5,880,992 | +0.08(+0.11%) |
May 14, 2020 | 73.49 | 74.51 | 71.12 | 73.90 | 2,451,767 | -0.04(-0.06%) |
May 13, 2020 | 73.30 | 74.27 | 72.79 | 73.95 | 3,247,425 | +0.33(+0.45%) |
May 12, 2020 | 74.17 | 74.83 | 73.10 | 73.61 | 1,908,721 | -0.27(-0.36%) |
May 11, 2020 | 73.61 | 74.27 | 72.44 | 73.88 | 1,397,497 | -0.31(-0.42%) |
May 08, 2020 | 74.66 | 74.89 | 73.45 | 74.19 | 1,480,951 | +0.48(+0.65%) |
May 07, 2020 | 74.48 | 75.44 | 73.48 | 73.72 | 2,293,272 | +0.16(+0.22%) |
May 06, 2020 | 77.80 | 77.81 | 73.50 | 73.55 | 1,835,774 | -4.02(-5.18%) |
May 05, 2020 | 76.46 | 77.91 | 76.32 | 77.57 | 1,667,545 | +0.54(+0.70%) |
May 04, 2020 | 76.33 | 78.02 | 76.20 | 77.03 | 1,888,760 | +0.43(+0.57%) |
May 01, 2020 | 77.91 | 78.06 | 76.16 | 76.60 | 1,849,919 | -1.81(-2.31%) |
Apr 30, 2020 | 80.65 | 81.01 | 77.75 | 78.41 | 1,828,755 | -2.39(-2.96%) |
Apr 29, 2020 | 82.82 | 83.08 | 79.67 | 80.80 | 1,602,270 | -1.23(-1.50%) |
Apr 28, 2020 | 80.24 | 82.12 | 79.88 | 82.03 | 2,163,632 | +2.78(+3.51%) |
Apr 27, 2020 | 81.43 | 82.13 | 79.21 | 79.25 | 1,681,868 | -1.95(-2.40%) |
Apr 24, 2020 | 81.91 | 82.01 | 79.90 | 81.20 | 2,160,106 | -0.54(-0.66%) |
Apr 23, 2020 | 83.18 | 84.46 | 81.46 | 81.74 | 1,689,125 | -1.74(-2.09%) |
Apr 22, 2020 | 83.67 | 84.83 | 83.29 | 83.48 | 1,668,453 | +1.09(+1.32%) |
Apr 21, 2020 | 81.52 | 83.53 | 81.07 | 82.38 | 2,058,826 | -0.64(-0.77%) |
Apr 20, 2020 | 86.25 | 86.74 | 82.96 | 83.03 | 1,705,622 | -3.86(-4.44%) |
Apr 17, 2020 | 86.82 | 87.46 | 84.20 | 86.89 | 1,653,598 | +1.19(+1.39%) |
Apr 16, 2020 | 84.52 | 86.25 | 83.61 | 85.69 | 1,768,472 | +1.79(+2.14%) |
Apr 15, 2020 | 84.88 | 85.50 | 83.13 | 83.90 | 2,285,894 | -2.11(-2.46%) |
Apr 14, 2020 | 84.12 | 86.09 | 82.79 | 86.01 | 1,967,493 | +3.73(+4.54%) |
Apr 13, 2020 | 83.82 | 84.84 | 81.32 | 82.28 | 1,308,796 | -2.77(-3.26%) |
Apr 09, 2020 | 80.44 | 85.54 | 80.19 | 85.05 | 2,574,689 | +5.21(+6.53%) |
Apr 08, 2020 | 76.51 | 80.43 | 75.79 | 79.84 | 1,882,508 | +3.84(+5.06%) |
Apr 07, 2020 | 80.64 | 81.06 | 75.47 | 75.99 | 2,073,764 | -3.05(-3.86%) |
Apr 06, 2020 | 75.92 | 79.99 | 75.47 | 79.04 | 2,445,345 | +5.22(+7.07%) |
Apr 03, 2020 | 74.75 | 76.00 | 73.61 | 73.82 | 2,411,281 | -2.39(-3.14%) |
Apr 02, 2020 | 70.51 | 76.74 | 69.78 | 76.21 | 2,177,596 | +3.89(+5.38%) |