Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 84.99 | 85.39 | 83.89 | 84.31 | 2,307,441 | -0.55(-0.65%) |
Mar 30, 2021 | 84.63 | 85.29 | 84.17 | 84.86 | 1,483,825 | -0.64(-0.75%) |
Mar 29, 2021 | 84.60 | 86.23 | 84.43 | 85.49 | 2,295,197 | +1.19(+1.41%) |
Mar 26, 2021 | 82.66 | 84.50 | 82.28 | 84.31 | 2,417,920 | +1.30(+1.57%) |
Mar 25, 2021 | 82.31 | 83.05 | 81.45 | 83.00 | 1,965,101 | +1.38(+1.69%) |
Mar 24, 2021 | 81.89 | 82.14 | 80.17 | 81.62 | 1,354,015 | -1.10(-1.33%) |
Mar 23, 2021 | 82.02 | 83.04 | 81.06 | 82.72 | 1,562,664 | +1.16(+1.42%) |
Mar 22, 2021 | 80.20 | 81.73 | 79.44 | 81.57 | 1,799,907 | +1.37(+1.71%) |
Mar 19, 2021 | 79.50 | 81.01 | 79.45 | 80.20 | 3,690,030 | +0.80(+1.01%) |
Mar 18, 2021 | 79.37 | 80.02 | 78.09 | 79.39 | 1,858,216 | +0.10(+0.12%) |
Mar 17, 2021 | 80.83 | 80.83 | 79.22 | 79.30 | 1,352,938 | -1.20(-1.49%) |
Mar 16, 2021 | 80.00 | 80.82 | 79.66 | 80.50 | 1,200,300 | +0.48(+0.60%) |
Mar 15, 2021 | 80.64 | 80.64 | 78.93 | 80.01 | 1,827,257 | +0.00(+0.00%) |
Mar 12, 2021 | 79.11 | 80.32 | 78.91 | 80.01 | 1,429,491 | +1.35(+1.72%) |
Mar 11, 2021 | 77.95 | 79.60 | 77.56 | 78.66 | 1,192,166 | +0.34(+0.43%) |
Mar 10, 2021 | 77.82 | 79.04 | 76.80 | 78.32 | 1,270,024 | +0.71(+0.92%) |
Mar 09, 2021 | 78.18 | 79.54 | 77.44 | 77.61 | 1,450,277 | -0.41(-0.52%) |
Mar 08, 2021 | 76.87 | 78.67 | 76.36 | 78.01 | 1,563,110 | +0.84(+1.09%) |
Mar 05, 2021 | 75.35 | 77.45 | 74.92 | 77.17 | 2,009,908 | +1.97(+2.62%) |
Mar 04, 2021 | 76.11 | 76.81 | 74.99 | 75.21 | 1,734,707 | -0.49(-0.65%) |
Mar 03, 2021 | 76.06 | 76.58 | 75.62 | 75.70 | 1,180,596 | -0.76(-1.00%) |
Mar 02, 2021 | 75.88 | 77.07 | 75.80 | 76.46 | 1,237,524 | +0.51(+0.67%) |
Mar 01, 2021 | 76.13 | 77.45 | 75.84 | 75.95 | 1,216,485 | -0.06(-0.08%) |
Feb 26, 2021 | 77.09 | 77.39 | 75.99 | 76.01 | 1,605,833 | -0.62(-0.81%) |
Feb 25, 2021 | 77.00 | 78.06 | 76.07 | 76.62 | 1,168,991 | -0.15(-0.20%) |
Feb 24, 2021 | 77.49 | 77.88 | 75.95 | 76.78 | 1,694,301 | -1.43(-1.83%) |
Feb 23, 2021 | 78.19 | 78.65 | 77.40 | 78.21 | 1,136,641 | +0.49(+0.63%) |
Feb 22, 2021 | 78.71 | 78.74 | 77.27 | 77.72 | 1,406,477 | -0.90(-1.14%) |
Feb 19, 2021 | 80.22 | 80.56 | 78.57 | 78.61 | 1,540,042 | -2.03(-2.51%) |
Feb 18, 2021 | 79.37 | 80.81 | 79.10 | 80.64 | 922,863 | +0.76(+0.95%) |
Feb 17, 2021 | 78.43 | 80.02 | 78.21 | 79.88 | 1,570,127 | +1.05(+1.33%) |
Feb 16, 2021 | 79.85 | 80.14 | 78.75 | 78.83 | 1,141,647 | -1.23(-1.53%) |
Feb 12, 2021 | 79.46 | 80.07 | 78.91 | 80.05 | 921,082 | +0.46(+0.57%) |
Feb 11, 2021 | 80.37 | 80.46 | 79.07 | 79.59 | 882,606 | -0.50(-0.62%) |
Feb 10, 2021 | 80.23 | 80.88 | 79.91 | 80.10 | 1,275,312 | +0.28(+0.35%) |
Feb 09, 2021 | 79.05 | 79.90 | 78.52 | 79.82 | 1,460,027 | +0.60(+0.75%) |
Feb 08, 2021 | 79.90 | 80.30 | 78.80 | 79.22 | 1,178,108 | -0.52(-0.65%) |
Feb 05, 2021 | 79.18 | 80.90 | 78.93 | 79.74 | 1,638,914 | +0.68(+0.86%) |
Feb 04, 2021 | 79.38 | 80.06 | 78.38 | 79.06 | 1,429,197 | -0.82(-1.02%) |
Feb 03, 2021 | 79.54 | 80.47 | 78.66 | 79.87 | 1,707,685 | +0.31(+0.39%) |
Feb 02, 2021 | 80.82 | 80.82 | 79.50 | 79.57 | 1,879,112 | -1.25(-1.55%) |
Feb 01, 2021 | 81.13 | 82.18 | 79.92 | 80.82 | 2,162,442 | -0.42(-0.52%) |
Jan 29, 2021 | 82.98 | 84.19 | 81.14 | 81.24 | 2,457,644 | -2.39(-2.85%) |
Jan 28, 2021 | 84.23 | 85.43 | 83.43 | 83.63 | 1,893,401 | -0.84(-0.99%) |
Jan 27, 2021 | 84.56 | 86.83 | 84.23 | 84.46 | 2,145,060 | -0.21(-0.25%) |
Jan 26, 2021 | 83.60 | 84.74 | 82.77 | 84.68 | 1,497,471 | +0.85(+1.01%) |
Jan 25, 2021 | 82.26 | 85.15 | 81.89 | 83.83 | 1,709,072 | +2.12(+2.59%) |
Jan 22, 2021 | 82.25 | 82.74 | 81.34 | 81.71 | 1,502,875 | -0.13(-0.16%) |
Jan 21, 2021 | 81.60 | 82.18 | 81.04 | 81.85 | 1,015,936 | +0.31(+0.38%) |
Jan 20, 2021 | 81.81 | 82.03 | 80.76 | 81.54 | 1,515,136 | -0.40(-0.49%) |
Jan 19, 2021 | 82.66 | 82.79 | 81.29 | 81.94 | 1,450,924 | -0.08(-0.09%) |
Jan 15, 2021 | 81.19 | 82.59 | 80.81 | 82.02 | 2,038,614 | +0.70(+0.86%) |
Jan 14, 2021 | 81.41 | 81.86 | 80.91 | 81.32 | 1,075,434 | +0.03(+0.04%) |
Jan 13, 2021 | 80.98 | 81.70 | 80.45 | 81.29 | 1,722,936 | +0.59(+0.73%) |
Jan 12, 2021 | 81.63 | 81.79 | 80.45 | 80.70 | 1,674,575 | -1.01(-1.24%) |
Jan 11, 2021 | 82.40 | 83.05 | 81.38 | 81.71 | 928,394 | -0.46(-0.56%) |
Jan 08, 2021 | 81.45 | 82.25 | 80.64 | 82.17 | 1,790,230 | +0.48(+0.59%) |
Jan 07, 2021 | 81.95 | 82.57 | 80.94 | 81.69 | 1,696,366 | -1.01(-1.22%) |
Jan 06, 2021 | 82.30 | 83.34 | 82.03 | 82.70 | 1,495,983 | +0.13(+0.15%) |
Jan 05, 2021 | 83.23 | 83.67 | 82.05 | 82.58 | 1,710,899 | -0.75(-0.90%) |
Jan 04, 2021 | 83.73 | 84.47 | 82.36 | 83.33 | 1,408,733 | -0.61(-0.72%) |
Dec 31, 2020 | 83.93 | 83.93 | 83.93 | 728,693 | +0.50(+0.60%) | |
Dec 30, 2020 | 83.71 | 84.18 | 83.41 | 83.43 | 728,693 | -0.36(-0.42%) |
Dec 29, 2020 | 84.40 | 85.11 | 83.56 | 83.79 | 683,168 | -0.38(-0.46%) |
Dec 28, 2020 | 84.24 | 84.53 | 83.56 | 84.18 | 661,414 | +0.60(+0.71%) |
Dec 24, 2020 | 83.50 | 83.99 | 83.13 | 83.58 | 292,863 | -0.08(-0.09%) |
Dec 23, 2020 | 83.42 | 84.09 | 83.40 | 83.66 | 708,634 | +0.37(+0.44%) |
Dec 22, 2020 | 82.94 | 83.63 | 82.55 | 83.29 | 1,166,915 | +0.02(+0.02%) |
Dec 21, 2020 | 83.92 | 84.40 | 82.75 | 83.27 | 1,409,483 | -1.55(-1.83%) |
Dec 18, 2020 | 83.96 | 84.94 | 83.42 | 84.82 | 2,550,866 | +0.90(+1.08%) |
Dec 17, 2020 | 83.77 | 84.54 | 83.53 | 83.92 | 1,001,730 | +0.52(+0.62%) |
Dec 16, 2020 | 83.13 | 84.33 | 83.01 | 83.40 | 959,649 | +0.49(+0.59%) |
Dec 15, 2020 | 83.12 | 83.90 | 82.71 | 82.91 | 1,431,719 | +0.10(+0.12%) |
Dec 14, 2020 | 82.73 | 83.56 | 82.52 | 82.81 | 1,090,505 | +0.20(+0.24%) |
Dec 11, 2020 | 82.14 | 82.99 | 81.98 | 82.61 | 1,274,861 | +0.50(+0.61%) |
Dec 10, 2020 | 83.42 | 83.91 | 81.84 | 82.11 | 1,270,579 | -1.07(-1.28%) |
Dec 09, 2020 | 83.84 | 84.19 | 82.80 | 83.17 | 1,203,466 | -0.63(-0.75%) |
Dec 08, 2020 | 83.00 | 84.11 | 82.75 | 83.80 | 1,558,756 | +0.32(+0.38%) |
Dec 07, 2020 | 82.99 | 84.17 | 82.92 | 83.48 | 1,421,612 | +0.40(+0.49%) |
Dec 04, 2020 | 83.55 | 83.97 | 82.59 | 83.08 | 1,152,852 | -0.24(-0.29%) |
Dec 03, 2020 | 82.70 | 83.63 | 82.35 | 83.32 | 1,193,448 | +0.32(+0.38%) |
Dec 02, 2020 | 84.44 | 84.62 | 81.87 | 83.00 | 1,362,592 | -1.52(-1.80%) |
Dec 01, 2020 | 85.03 | 85.12 | 83.34 | 84.52 | 2,467,782 | +0.07(+0.08%) |
Nov 30, 2020 | 82.95 | 84.52 | 82.33 | 84.45 | 2,913,042 | +1.44(+1.74%) |
Nov 27, 2020 | 82.68 | 83.07 | 81.90 | 83.01 | 777,159 | +0.66(+0.81%) |
Nov 25, 2020 | 81.12 | 82.85 | 80.98 | 82.35 | 1,499,133 | +1.86(+2.31%) |
Nov 24, 2020 | 82.20 | 82.67 | 80.28 | 80.49 | 2,702,699 | -1.56(-1.90%) |
Nov 23, 2020 | 82.39 | 83.09 | 81.57 | 82.05 | 1,072,189 | -0.66(-0.80%) |
Nov 20, 2020 | 83.21 | 83.89 | 82.39 | 82.71 | 1,224,561 | -0.23(-0.28%) |
Nov 19, 2020 | 82.66 | 84.02 | 82.59 | 82.94 | 1,154,450 | +0.19(+0.23%) |
Nov 18, 2020 | 83.95 | 84.32 | 82.74 | 82.75 | 2,003,042 | -1.16(-1.39%) |
Nov 17, 2020 | 84.17 | 84.95 | 83.71 | 83.92 | 1,409,600 | -0.73(-0.86%) |
Nov 16, 2020 | 83.92 | 84.70 | 82.81 | 84.65 | 1,190,341 | +0.57(+0.68%) |
Nov 13, 2020 | 84.12 | 84.64 | 83.21 | 84.08 | 1,514,099 | +0.12(+0.14%) |
Nov 12, 2020 | 84.53 | 85.24 | 83.13 | 83.96 | 2,801,158 | +0.09(+0.10%) |
Nov 11, 2020 | 83.77 | 84.64 | 83.40 | 83.88 | 4,055,285 | +1.05(+1.26%) |
Nov 10, 2020 | 81.15 | 83.46 | 80.84 | 82.83 | 2,449,434 | +1.43(+1.76%) |
Nov 09, 2020 | 87.86 | 88.15 | 81.35 | 81.40 | 3,037,458 | -5.44(-6.27%) |
Nov 06, 2020 | 86.40 | 87.69 | 86.33 | 86.84 | 1,082,345 | +0.45(+0.52%) |
Nov 05, 2020 | 87.40 | 87.90 | 85.63 | 86.39 | 1,562,637 | +0.25(+0.29%) |
Nov 04, 2020 | 86.41 | 87.29 | 85.91 | 86.14 | 1,440,861 | +0.74(+0.87%) |
Nov 03, 2020 | 84.98 | 86.30 | 84.66 | 85.40 | 1,662,295 | +1.06(+1.25%) |
Nov 02, 2020 | 86.23 | 86.98 | 83.63 | 84.35 | 2,611,484 | -0.47(-0.55%) |
Oct 30, 2020 | 83.66 | 85.36 | 83.12 | 84.82 | 2,044,012 | +1.28(+1.53%) |
Oct 29, 2020 | 80.61 | 84.35 | 79.18 | 83.54 | 3,071,214 | -1.13(-1.34%) |
Oct 28, 2020 | 87.52 | 88.10 | 84.64 | 84.67 | 2,052,568 | -3.83(-4.33%) |
Oct 27, 2020 | 88.53 | 89.45 | 88.00 | 88.50 | 1,384,016 | +0.31(+0.35%) |
Oct 26, 2020 | 87.57 | 88.29 | 87.10 | 88.20 | 792,002 | +0.00(+0.00%) |
Oct 23, 2020 | 87.61 | 88.24 | 87.30 | 88.20 | 1,000,017 | +0.88(+1.01%) |
Oct 22, 2020 | 88.30 | 88.45 | 87.26 | 87.31 | 983,589 | -1.15(-1.30%) |
Oct 21, 2020 | 88.64 | 89.75 | 88.44 | 88.46 | 1,233,783 | -0.05(-0.05%) |
Oct 20, 2020 | 89.45 | 90.10 | 88.45 | 88.51 | 961,994 | -0.10(-0.11%) |
Oct 19, 2020 | 89.82 | 90.81 | 88.27 | 88.61 | 1,349,423 | -0.82(-0.91%) |
Oct 16, 2020 | 91.27 | 91.56 | 89.20 | 89.42 | 3,534,035 | -1.83(-2.01%) |
Oct 15, 2020 | 90.13 | 91.87 | 89.78 | 91.26 | 1,457,864 | +0.60(+0.67%) |
Oct 14, 2020 | 91.47 | 92.42 | 90.59 | 90.65 | 1,175,123 | -0.68(-0.75%) |
Oct 13, 2020 | 89.50 | 92.03 | 89.03 | 91.33 | 1,718,892 | +1.83(+2.05%) |
Oct 12, 2020 | 88.95 | 90.49 | 88.42 | 89.50 | 1,300,254 | +0.49(+0.55%) |
Oct 09, 2020 | 87.76 | 89.68 | 87.65 | 89.01 | 1,121,737 | +1.55(+1.78%) |
Oct 08, 2020 | 87.15 | 88.26 | 86.85 | 87.46 | 1,032,136 | +0.20(+0.23%) |
Oct 07, 2020 | 86.94 | 87.90 | 86.71 | 87.25 | 2,133,126 | +1.04(+1.20%) |
Oct 06, 2020 | 87.09 | 87.54 | 85.78 | 86.22 | 1,551,828 | -0.84(-0.97%) |
Oct 05, 2020 | 87.34 | 88.20 | 86.58 | 87.06 | 1,917,624 | -0.42(-0.48%) |
Oct 02, 2020 | 89.39 | 89.54 | 87.38 | 87.49 | 1,561,824 | -1.85(-2.07%) |
Oct 01, 2020 | 90.21 | 90.23 | 88.85 | 89.34 | 973,249 | -0.59(-0.65%) |
Sep 30, 2020 | 89.55 | 90.35 | 88.99 | 89.92 | 1,351,760 | +0.83(+0.93%) |
Sep 29, 2020 | 89.95 | 90.30 | 88.54 | 89.10 | 1,167,850 | -0.59(-0.65%) |
Sep 28, 2020 | 89.84 | 90.58 | 89.44 | 89.68 | 1,093,115 | +0.49(+0.55%) |
Sep 25, 2020 | 88.61 | 89.33 | 88.38 | 89.19 | 960,729 | +0.35(+0.39%) |
Sep 24, 2020 | 88.00 | 89.67 | 87.79 | 88.85 | 1,122,683 | +0.94(+1.07%) |
Sep 23, 2020 | 88.33 | 88.61 | 87.43 | 87.91 | 1,128,747 | +0.02(+0.02%) |
Sep 22, 2020 | 86.18 | 88.40 | 85.93 | 87.89 | 1,914,783 | +1.87(+2.18%) |
Sep 21, 2020 | 86.54 | 87.38 | 85.06 | 86.02 | 1,510,880 | -0.65(-0.75%) |
Sep 18, 2020 | 86.72 | 88.08 | 85.98 | 86.67 | 3,179,506 | -1.67(-1.89%) |
Sep 17, 2020 | 87.66 | 88.64 | 86.89 | 88.34 | 1,187,528 | +0.10(+0.11%) |
Sep 16, 2020 | 88.85 | 89.40 | 88.02 | 88.24 | 1,091,340 | -0.36(-0.40%) |
Sep 15, 2020 | 89.11 | 89.96 | 88.24 | 88.60 | 1,392,695 | -0.37(-0.42%) |
Sep 14, 2020 | 89.77 | 89.82 | 88.69 | 88.97 | 793,842 | -0.14(-0.16%) |
Sep 11, 2020 | 89.59 | 90.23 | 88.44 | 89.12 | 953,226 | -0.02(-0.02%) |
Sep 10, 2020 | 90.16 | 90.89 | 88.97 | 89.14 | 960,703 | -1.10(-1.22%) |
Sep 09, 2020 | 88.99 | 91.28 | 88.99 | 90.24 | 1,046,966 | +2.05(+2.33%) |
Sep 08, 2020 | 89.72 | 89.89 | 87.87 | 88.19 | 1,369,193 | -1.34(-1.50%) |
Sep 04, 2020 | 90.23 | 91.03 | 88.39 | 89.53 | 1,197,395 | -0.92(-1.02%) |
Sep 03, 2020 | 93.98 | 94.13 | 89.63 | 90.45 | 1,509,648 | -3.74(-3.97%) |
Sep 02, 2020 | 91.67 | 94.96 | 91.64 | 94.19 | 2,007,784 | +2.72(+2.97%) |
Sep 01, 2020 | 91.49 | 91.64 | 90.34 | 91.48 | 932,511 | -0.48(-0.52%) |
Aug 31, 2020 | 91.02 | 92.03 | 91.01 | 91.96 | 1,313,060 | +0.88(+0.97%) |
Aug 28, 2020 | 91.76 | 92.46 | 90.28 | 91.07 | 1,312,445 | -1.14(-1.24%) |
Aug 27, 2020 | 92.46 | 93.10 | 91.90 | 92.22 | 822,839 | +0.18(+0.20%) |
Aug 26, 2020 | 91.82 | 92.55 | 91.29 | 92.03 | 769,424 | -0.18(-0.20%) |
Aug 25, 2020 | 92.89 | 92.92 | 92.04 | 92.22 | 1,060,870 | -0.51(-0.55%) |
Aug 24, 2020 | 92.28 | 92.73 | 91.74 | 92.72 | 764,420 | +0.12(+0.13%) |
Aug 21, 2020 | 92.97 | 93.07 | 92.07 | 92.60 | 1,375,284 | -0.04(-0.04%) |
Aug 20, 2020 | 92.25 | 92.80 | 91.69 | 92.64 | 849,444 | +0.24(+0.26%) |
Aug 19, 2020 | 92.71 | 93.22 | 91.91 | 92.40 | 1,050,738 | -0.16(-0.18%) |
Aug 18, 2020 | 92.15 | 92.77 | 91.49 | 92.56 | 1,953,783 | +0.64(+0.70%) |
Aug 17, 2020 | 90.41 | 92.36 | 89.96 | 91.92 | 2,230,365 | +1.47(+1.62%) |
Aug 14, 2020 | 91.10 | 91.10 | 90.19 | 90.45 | 774,815 | -0.47(-0.52%) |
Aug 13, 2020 | 90.51 | 90.98 | 89.83 | 90.92 | 865,608 | +0.15(+0.17%) |
Aug 12, 2020 | 89.27 | 91.26 | 88.97 | 90.77 | 985,543 | +2.03(+2.29%) |
Aug 11, 2020 | 90.49 | 90.49 | 88.30 | 88.74 | 1,222,798 | -1.98(-2.18%) |
Aug 10, 2020 | 90.93 | 91.11 | 90.12 | 90.72 | 944,048 | -0.17(-0.19%) |
Aug 07, 2020 | 91.06 | 91.70 | 90.11 | 90.89 | 1,413,355 | -0.15(-0.17%) |
Aug 06, 2020 | 91.65 | 92.07 | 90.79 | 91.04 | 1,229,700 | -0.68(-0.74%) |
Aug 05, 2020 | 91.98 | 92.58 | 91.36 | 91.72 | 1,402,165 | -0.21(-0.23%) |
Aug 04, 2020 | 88.98 | 92.27 | 88.59 | 91.93 | 2,016,069 | +2.53(+2.83%) |
Aug 03, 2020 | 91.11 | 91.75 | 87.92 | 89.41 | 3,214,173 | -2.79(-3.03%) |
Jul 31, 2020 | 89.75 | 92.27 | 88.10 | 92.20 | 4,380,693 | +6.00(+6.96%) |
Jul 30, 2020 | 85.47 | 86.57 | 84.88 | 86.20 | 2,314,839 | +0.72(+0.84%) |
Jul 29, 2020 | 84.44 | 85.72 | 84.05 | 85.48 | 1,398,608 | +1.05(+1.25%) |
Jul 28, 2020 | 83.70 | 85.00 | 83.38 | 84.43 | 1,198,177 | +1.00(+1.19%) |
Jul 27, 2020 | 82.49 | 83.75 | 82.24 | 83.44 | 1,161,877 | +1.24(+1.51%) |
Jul 24, 2020 | 82.57 | 82.88 | 81.48 | 82.19 | 1,407,087 | -0.33(-0.41%) |
Jul 23, 2020 | 82.10 | 83.22 | 82.03 | 82.53 | 1,547,612 | +1.03(+1.27%) |
Jul 22, 2020 | 81.26 | 81.51 | 80.36 | 81.49 | 1,287,673 | +0.61(+0.76%) |
Jul 21, 2020 | 80.68 | 81.74 | 80.14 | 80.88 | 1,544,220 | +0.20(+0.25%) |
Jul 20, 2020 | 81.07 | 81.43 | 80.31 | 80.68 | 1,242,475 | -0.56(-0.68%) |
Jul 17, 2020 | 81.00 | 81.70 | 80.60 | 81.23 | 3,808,058 | +0.64(+0.80%) |
Jul 16, 2020 | 79.82 | 81.03 | 78.24 | 80.59 | 1,934,404 | -0.38(-0.47%) |
Jul 15, 2020 | 80.86 | 81.65 | 80.30 | 80.98 | 1,459,629 | +0.11(+0.14%) |
Jul 14, 2020 | 78.54 | 80.88 | 78.54 | 80.86 | 2,203,961 | +2.25(+2.86%) |
Jul 13, 2020 | 79.33 | 81.15 | 78.26 | 78.61 | 2,695,398 | -0.62(-0.79%) |
Jul 10, 2020 | 78.11 | 79.48 | 77.63 | 79.23 | 1,764,500 | +1.00(+1.28%) |
Jul 09, 2020 | 76.84 | 78.36 | 76.83 | 78.23 | 2,263,439 | +1.41(+1.83%) |
Jul 08, 2020 | 75.58 | 76.86 | 75.44 | 76.82 | 1,726,769 | +1.16(+1.53%) |
Jul 07, 2020 | 74.31 | 75.84 | 74.24 | 75.66 | 1,315,025 | +1.14(+1.53%) |
Jul 06, 2020 | 75.62 | 75.84 | 74.25 | 74.52 | 1,386,489 | -0.41(-0.55%) |
Jul 02, 2020 | 75.03 | 75.47 | 74.48 | 74.94 | 1,106,717 | +0.37(+0.50%) |
Jul 01, 2020 | 74.18 | 74.93 | 74.00 | 74.56 | 1,366,982 | +0.57(+0.78%) |
Jun 30, 2020 | 73.51 | 74.16 | 73.12 | 73.99 | 1,672,385 | +0.56(+0.76%) |
Jun 29, 2020 | 73.45 | 73.67 | 72.76 | 73.43 | 1,211,615 | +0.55(+0.75%) |
Jun 26, 2020 | 73.67 | 74.16 | 72.80 | 72.89 | 2,229,525 | -0.56(-0.77%) |
Jun 25, 2020 | 73.18 | 73.53 | 72.19 | 73.45 | 839,965 | +0.47(+0.64%) |
Jun 24, 2020 | 73.80 | 73.80 | 72.60 | 72.98 | 1,397,800 | -0.82(-1.12%) |
Jun 23, 2020 | 74.56 | 74.95 | 73.76 | 73.81 | 1,388,601 | -0.42(-0.57%) |
Jun 22, 2020 | 74.06 | 74.63 | 73.81 | 74.23 | 1,077,165 | +0.03(+0.04%) |
Jun 19, 2020 | 75.49 | 75.70 | 74.07 | 74.20 | 2,990,008 | -0.29(-0.39%) |
Jun 18, 2020 | 73.70 | 74.71 | 73.13 | 74.49 | 2,285,897 | +2.35(+3.25%) |
Jun 17, 2020 | 71.94 | 72.94 | 71.90 | 72.14 | 1,331,907 | +0.60(+0.84%) |
Jun 16, 2020 | 71.68 | 71.99 | 70.73 | 71.54 | 969,478 | +0.83(+1.18%) |
Jun 15, 2020 | 69.53 | 70.93 | 68.94 | 70.70 | 1,103,597 | +0.76(+1.08%) |
Jun 12, 2020 | 71.38 | 71.86 | 69.70 | 69.95 | 1,225,612 | -1.28(-1.80%) |
Jun 11, 2020 | 72.27 | 73.68 | 71.21 | 71.23 | 1,619,314 | -1.03(-1.43%) |
Jun 10, 2020 | 71.94 | 73.03 | 71.50 | 72.27 | 1,486,228 | +0.55(+0.76%) |
Jun 09, 2020 | 71.67 | 72.21 | 71.01 | 71.72 | 1,124,856 | +0.17(+0.24%) |
Jun 08, 2020 | 69.76 | 71.68 | 69.64 | 71.55 | 1,274,362 | +0.92(+1.30%) |
Jun 05, 2020 | 70.61 | 71.21 | 69.34 | 70.63 | 1,992,154 | -0.46(-0.65%) |
Jun 04, 2020 | 71.60 | 72.61 | 70.67 | 71.09 | 905,664 | -0.83(-1.16%) |
Jun 03, 2020 | 72.74 | 72.88 | 71.88 | 71.92 | 1,144,032 | -0.70(-0.96%) |
Jun 02, 2020 | 71.94 | 73.15 | 71.89 | 72.62 | 1,513,574 | +0.55(+0.76%) |
Jun 01, 2020 | 71.78 | 72.74 | 71.42 | 72.07 | 1,291,276 | +0.22(+0.31%) |
May 29, 2020 | 70.94 | 72.00 | 70.32 | 71.85 | 2,116,272 | +0.99(+1.39%) |
May 28, 2020 | 70.70 | 71.50 | 70.40 | 70.87 | 2,075,637 | +1.07(+1.54%) |
May 27, 2020 | 67.30 | 69.88 | 67.14 | 69.80 | 1,868,205 | +2.51(+3.73%) |
May 26, 2020 | 69.11 | 69.11 | 67.07 | 67.29 | 1,969,769 | -1.56(-2.27%) |
May 22, 2020 | 67.91 | 69.19 | 67.58 | 68.85 | 983,749 | +0.92(+1.35%) |
May 21, 2020 | 69.05 | 69.05 | 67.76 | 67.93 | 1,097,636 | -1.13(-1.64%) |
May 20, 2020 | 69.21 | 69.43 | 68.55 | 69.06 | 1,213,318 | +0.04(+0.06%) |
May 19, 2020 | 69.62 | 69.80 | 68.95 | 69.02 | 1,460,303 | -0.94(-1.34%) |
May 18, 2020 | 70.59 | 70.79 | 69.31 | 69.96 | 2,172,926 | -0.49(-0.69%) |
May 15, 2020 | 69.82 | 71.19 | 69.57 | 70.45 | 3,742,447 | +0.77(+1.10%) |
May 14, 2020 | 70.16 | 70.78 | 68.05 | 69.68 | 1,945,676 | -0.39(-0.56%) |
May 13, 2020 | 69.90 | 70.60 | 69.72 | 70.07 | 1,524,431 | +0.07(+0.10%) |
May 12, 2020 | 70.93 | 71.08 | 69.84 | 70.01 | 1,455,206 | -0.58(-0.82%) |
May 11, 2020 | 70.04 | 71.24 | 69.85 | 70.59 | 1,495,107 | +0.61(+0.87%) |
May 08, 2020 | 69.88 | 70.28 | 69.60 | 69.98 | 1,314,533 | +0.93(+1.34%) |
May 07, 2020 | 68.99 | 70.04 | 68.49 | 69.05 | 1,355,466 | +0.51(+0.74%) |
May 06, 2020 | 70.03 | 70.41 | 68.47 | 68.55 | 1,248,138 | -1.51(-2.15%) |
May 05, 2020 | 68.48 | 70.38 | 68.31 | 70.05 | 1,654,955 | +1.43(+2.09%) |
May 04, 2020 | 67.95 | 69.14 | 66.95 | 68.62 | 1,752,892 | +0.68(+1.00%) |
May 01, 2020 | 67.02 | 68.35 | 66.63 | 67.95 | 2,353,392 | +1.17(+1.76%) |
Apr 30, 2020 | 65.93 | 67.67 | 64.53 | 66.77 | 3,303,660 | +1.55(+2.37%) |
Apr 29, 2020 | 66.23 | 66.23 | 64.00 | 65.23 | 2,300,109 | -1.00(-1.51%) |
Apr 28, 2020 | 67.70 | 68.60 | 65.69 | 66.23 | 1,926,735 | -1.97(-2.88%) |
Apr 27, 2020 | 68.98 | 69.06 | 67.91 | 68.19 | 838,024 | +0.12(+0.18%) |
Apr 24, 2020 | 67.30 | 68.19 | 67.26 | 68.07 | 1,098,082 | +0.66(+0.98%) |
Apr 23, 2020 | 67.99 | 68.62 | 66.99 | 67.41 | 1,059,623 | -0.72(-1.05%) |
Apr 22, 2020 | 67.72 | 68.60 | 67.47 | 68.13 | 823,847 | +0.82(+1.22%) |
Apr 21, 2020 | 68.79 | 69.01 | 66.97 | 67.31 | 1,426,943 | -2.02(-2.92%) |
Apr 20, 2020 | 69.72 | 70.69 | 69.00 | 69.33 | 1,314,255 | -0.84(-1.20%) |
Apr 17, 2020 | 69.85 | 70.28 | 68.53 | 70.17 | 1,815,671 | +0.86(+1.24%) |
Apr 16, 2020 | 69.30 | 69.62 | 67.97 | 69.31 | 1,711,168 | +0.62(+0.90%) |
Apr 15, 2020 | 68.55 | 69.39 | 68.10 | 68.69 | 1,624,962 | -0.13(-0.19%) |
Apr 14, 2020 | 66.98 | 69.07 | 65.68 | 68.82 | 2,385,803 | +3.85(+5.93%) |
Apr 13, 2020 | 64.18 | 65.44 | 64.18 | 64.97 | 1,058,155 | -0.28(-0.42%) |
Apr 09, 2020 | 65.21 | 66.76 | 64.96 | 65.25 | 1,114,748 | -0.21(-0.32%) |
Apr 08, 2020 | 64.43 | 65.81 | 63.62 | 65.46 | 1,202,349 | +1.53(+2.39%) |
Apr 07, 2020 | 65.69 | 66.49 | 63.89 | 63.93 | 1,888,196 | -1.76(-2.69%) |
Apr 06, 2020 | 65.16 | 66.26 | 64.88 | 65.69 | 1,894,022 | +1.15(+1.79%) |
Apr 03, 2020 | 62.76 | 65.05 | 62.76 | 64.54 | 1,421,657 | +1.32(+2.08%) |
Apr 02, 2020 | 60.18 | 63.67 | 60.18 | 63.22 | 2,383,473 | +2.36(+3.87%) |