Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 90.02 | 90.81 | 89.69 | 90.74 | 551,536 | +0.96(+1.07%) |
May 27, 2021 | 89.39 | 90.07 | 88.92 | 89.78 | 708,882 | +0.92(+1.03%) |
May 26, 2021 | 86.75 | 88.88 | 85.62 | 88.87 | 595,154 | +2.81(+3.27%) |
May 25, 2021 | 86.27 | 87.04 | 85.81 | 86.05 | 814,779 | +0.21(+0.24%) |
May 24, 2021 | 85.34 | 86.03 | 84.25 | 85.84 | 389,937 | +0.91(+1.07%) |
May 21, 2021 | 85.06 | 86.17 | 84.76 | 84.94 | 465,094 | +1.15(+1.38%) |
May 20, 2021 | 83.09 | 83.80 | 82.27 | 83.78 | 330,949 | +0.98(+1.19%) |
May 19, 2021 | 83.10 | 83.85 | 82.46 | 82.80 | 463,006 | -1.59(-1.89%) |
May 18, 2021 | 85.54 | 85.60 | 84.36 | 84.39 | 328,511 | -1.08(-1.26%) |
May 17, 2021 | 84.56 | 85.80 | 84.39 | 85.47 | 434,559 | +0.53(+0.63%) |
May 14, 2021 | 81.92 | 85.30 | 81.92 | 84.94 | 1,035,032 | +3.12(+3.81%) |
May 13, 2021 | 80.69 | 82.56 | 80.69 | 81.82 | 351,918 | +1.46(+1.82%) |
May 12, 2021 | 82.34 | 82.34 | 80.24 | 80.36 | 313,692 | -2.30(-2.78%) |
May 11, 2021 | 82.60 | 83.30 | 82.06 | 82.66 | 498,750 | -1.13(-1.34%) |
May 10, 2021 | 84.79 | 85.16 | 83.75 | 83.78 | 360,927 | -0.41(-0.49%) |
May 07, 2021 | 84.33 | 84.73 | 83.68 | 84.19 | 382,640 | -0.07(-0.08%) |
May 06, 2021 | 83.14 | 84.30 | 81.47 | 84.26 | 499,583 | +1.21(+1.46%) |
May 05, 2021 | 82.43 | 83.11 | 81.44 | 83.05 | 594,194 | +0.89(+1.08%) |
May 04, 2021 | 80.55 | 82.91 | 80.38 | 82.16 | 520,183 | -0.64(-0.77%) |
May 03, 2021 | 83.15 | 84.06 | 82.68 | 82.80 | 395,682 | +0.58(+0.71%) |
Apr 30, 2021 | 82.74 | 85.55 | 82.17 | 82.22 | 646,209 | -0.84(-1.01%) |
Apr 29, 2021 | 86.22 | 87.75 | 81.87 | 83.06 | 2,370,015 | -7.42(-8.20%) |
Apr 28, 2021 | 89.53 | 90.79 | 89.10 | 90.48 | 303,054 | +1.14(+1.28%) |
Apr 27, 2021 | 89.64 | 90.18 | 88.55 | 89.33 | 584,980 | -0.64(-0.71%) |
Apr 26, 2021 | 88.99 | 90.79 | 88.95 | 89.97 | 751,939 | +1.59(+1.80%) |
Apr 23, 2021 | 87.25 | 88.67 | 86.90 | 88.38 | 522,063 | +1.20(+1.38%) |
Apr 22, 2021 | 87.62 | 88.34 | 87.15 | 87.18 | 523,597 | -0.19(-0.22%) |
Apr 21, 2021 | 85.59 | 87.67 | 85.28 | 87.37 | 266,332 | +2.00(+2.35%) |
Apr 20, 2021 | 85.74 | 86.32 | 84.52 | 85.37 | 311,226 | -0.59(-0.69%) |
Apr 19, 2021 | 86.66 | 86.66 | 85.51 | 85.96 | 201,476 | -0.58(-0.67%) |
Apr 16, 2021 | 86.59 | 87.25 | 86.08 | 86.54 | 345,910 | +0.60(+0.70%) |
Apr 15, 2021 | 85.89 | 86.08 | 84.90 | 85.94 | 169,319 | +0.79(+0.93%) |
Apr 14, 2021 | 83.97 | 85.61 | 83.97 | 85.15 | 237,939 | +0.99(+1.18%) |
Apr 13, 2021 | 84.70 | 84.89 | 83.61 | 84.16 | 262,988 | -0.81(-0.95%) |
Apr 12, 2021 | 84.38 | 85.05 | 84.14 | 84.97 | 328,938 | +0.28(+0.33%) |
Apr 09, 2021 | 84.17 | 84.73 | 83.46 | 84.69 | 342,764 | +0.76(+0.91%) |
Apr 08, 2021 | 84.38 | 84.67 | 83.54 | 83.93 | 472,183 | -0.57(-0.68%) |
Apr 07, 2021 | 86.30 | 86.30 | 84.18 | 84.50 | 452,328 | -1.46(-1.70%) |
Apr 06, 2021 | 85.93 | 86.75 | 85.63 | 85.96 | 294,963 | -0.09(-0.10%) |
Apr 05, 2021 | 86.91 | 87.17 | 85.81 | 86.04 | 214,750 | -0.13(-0.15%) |
Apr 01, 2021 | 85.44 | 86.18 | 84.88 | 86.18 | 305,227 | +1.52(+1.79%) |
Mar 31, 2021 | 85.12 | 86.01 | 84.57 | 84.66 | 397,403 | -0.65(-0.76%) |
Mar 30, 2021 | 85.26 | 85.78 | 84.79 | 85.31 | 231,403 | +0.31(+0.36%) |
Mar 29, 2021 | 86.05 | 87.50 | 84.77 | 85.00 | 418,965 | -0.96(-1.12%) |
Mar 26, 2021 | 84.61 | 86.35 | 84.25 | 85.97 | 448,770 | +1.35(+1.60%) |
Mar 25, 2021 | 82.77 | 85.13 | 82.44 | 84.61 | 322,522 | +1.40(+1.68%) |
Mar 24, 2021 | 82.23 | 84.68 | 82.23 | 83.21 | 487,515 | +1.22(+1.49%) |
Mar 23, 2021 | 83.21 | 83.95 | 81.62 | 81.99 | 406,167 | -1.78(-2.13%) |
Mar 22, 2021 | 83.95 | 84.38 | 82.88 | 83.77 | 517,751 | -0.49(-0.58%) |
Mar 19, 2021 | 84.66 | 85.13 | 83.48 | 84.26 | 885,693 | -0.74(-0.88%) |
Mar 18, 2021 | 84.99 | 86.58 | 84.67 | 85.00 | 314,001 | -0.02(-0.02%) |
Mar 17, 2021 | 84.77 | 85.52 | 84.46 | 85.02 | 327,200 | +0.20(+0.24%) |
Mar 16, 2021 | 87.69 | 87.84 | 84.78 | 84.82 | 332,023 | -2.83(-3.23%) |
Mar 15, 2021 | 86.79 | 87.88 | 85.82 | 87.66 | 324,501 | +1.17(+1.36%) |
Mar 12, 2021 | 84.47 | 86.58 | 84.37 | 86.48 | 422,662 | +2.40(+2.86%) |
Mar 11, 2021 | 84.50 | 85.10 | 83.81 | 84.08 | 834,184 | +0.52(+0.63%) |
Mar 10, 2021 | 82.75 | 83.86 | 82.60 | 83.56 | 306,481 | +1.31(+1.59%) |
Mar 09, 2021 | 83.05 | 83.21 | 81.03 | 82.25 | 1,014,103 | +0.26(+0.31%) |
Mar 08, 2021 | 81.07 | 84.00 | 81.07 | 81.99 | 457,711 | -0.90(-1.08%) |
Mar 05, 2021 | 81.53 | 83.18 | 79.54 | 82.89 | 582,458 | +2.28(+2.83%) |
Mar 04, 2021 | 81.88 | 82.50 | 79.68 | 80.61 | 839,898 | -1.07(-1.31%) |
Mar 03, 2021 | 83.09 | 83.91 | 81.63 | 81.68 | 400,018 | -1.35(-1.63%) |
Mar 02, 2021 | 81.89 | 84.06 | 81.54 | 83.03 | 1,159,067 | +1.40(+1.72%) |
Mar 01, 2021 | 81.36 | 82.73 | 81.31 | 81.63 | 514,815 | +1.40(+1.75%) |
Feb 26, 2021 | 80.56 | 81.24 | 79.57 | 80.23 | 590,322 | -0.50(-0.61%) |
Feb 25, 2021 | 83.02 | 83.02 | 80.25 | 80.72 | 384,072 | -2.50(-3.01%) |
Feb 24, 2021 | 82.61 | 83.73 | 81.96 | 83.23 | 437,177 | +0.61(+0.74%) |
Feb 23, 2021 | 81.54 | 82.92 | 80.78 | 82.62 | 486,591 | +0.69(+0.85%) |
Feb 22, 2021 | 82.65 | 83.00 | 81.70 | 81.92 | 410,601 | -0.99(-1.19%) |
Feb 19, 2021 | 81.70 | 83.31 | 81.35 | 82.91 | 423,573 | +1.49(+1.83%) |
Feb 18, 2021 | 82.32 | 82.40 | 80.77 | 81.42 | 322,641 | -1.06(-1.28%) |
Feb 17, 2021 | 81.56 | 82.64 | 81.08 | 82.47 | 345,734 | +0.37(+0.45%) |
Feb 16, 2021 | 82.34 | 82.71 | 81.44 | 82.10 | 614,452 | +0.04(+0.05%) |
Feb 12, 2021 | 81.66 | 82.67 | 81.50 | 82.07 | 220,043 | +0.20(+0.24%) |
Feb 11, 2021 | 80.34 | 82.01 | 79.97 | 81.87 | 446,631 | +1.61(+2.00%) |
Feb 10, 2021 | 81.30 | 82.04 | 80.24 | 80.26 | 365,614 | -1.19(-1.46%) |
Feb 09, 2021 | 82.04 | 82.63 | 80.86 | 81.45 | 519,630 | -0.60(-0.73%) |
Feb 08, 2021 | 81.62 | 82.83 | 80.79 | 82.05 | 570,768 | +1.26(+1.57%) |
Feb 05, 2021 | 81.27 | 82.28 | 78.99 | 80.78 | 661,393 | -0.49(-0.61%) |
Feb 04, 2021 | 82.16 | 85.20 | 79.15 | 81.28 | 3,867,821 | -0.16(-0.20%) |
Feb 03, 2021 | 80.61 | 82.17 | 80.12 | 81.44 | 603,703 | +1.21(+1.50%) |
Feb 02, 2021 | 79.74 | 80.74 | 78.78 | 80.23 | 490,436 | +0.93(+1.17%) |
Feb 01, 2021 | 76.81 | 79.54 | 76.19 | 79.30 | 395,563 | +3.25(+4.28%) |
Jan 29, 2021 | 77.07 | 78.01 | 75.80 | 76.05 | 516,766 | -1.40(-1.80%) |
Jan 28, 2021 | 77.02 | 78.01 | 75.64 | 77.45 | 500,804 | +0.81(+1.05%) |
Jan 27, 2021 | 77.65 | 78.37 | 75.26 | 76.64 | 594,003 | -2.62(-3.31%) |
Jan 26, 2021 | 80.20 | 80.67 | 78.02 | 79.26 | 758,545 | -0.51(-0.64%) |
Jan 25, 2021 | 80.88 | 81.26 | 77.74 | 79.77 | 624,618 | -1.65(-2.03%) |
Jan 22, 2021 | 81.34 | 81.91 | 80.90 | 81.43 | 388,968 | -0.92(-1.12%) |
Jan 21, 2021 | 83.60 | 84.84 | 82.31 | 82.35 | 511,885 | -0.78(-0.94%) |
Jan 20, 2021 | 83.57 | 83.78 | 82.52 | 83.13 | 400,681 | +0.08(+0.09%) |
Jan 19, 2021 | 81.97 | 83.56 | 81.46 | 83.05 | 477,382 | +2.26(+2.80%) |
Jan 15, 2021 | 81.37 | 81.97 | 79.70 | 80.79 | 941,391 | -1.33(-1.62%) |
Jan 14, 2021 | 82.48 | 82.93 | 81.71 | 82.12 | 775,996 | -0.18(-0.22%) |
Jan 13, 2021 | 83.30 | 83.81 | 81.19 | 82.30 | 838,593 | -1.23(-1.47%) |
Jan 12, 2021 | 83.37 | 84.24 | 82.72 | 83.53 | 1,128,949 | +0.06(+0.07%) |
Jan 11, 2021 | 81.20 | 83.77 | 81.20 | 83.47 | 381,397 | +1.00(+1.21%) |
Jan 08, 2021 | 83.21 | 83.56 | 81.51 | 82.47 | 449,343 | -0.43(-0.52%) |
Jan 07, 2021 | 81.77 | 83.15 | 80.87 | 82.90 | 1,089,248 | +1.66(+2.05%) |
Jan 06, 2021 | 79.98 | 82.24 | 79.25 | 81.24 | 971,366 | +2.99(+3.83%) |
Jan 05, 2021 | 75.49 | 78.64 | 75.49 | 78.24 | 437,015 | +3.04(+4.05%) |
Jan 04, 2021 | 75.75 | 76.32 | 74.93 | 75.20 | 472,649 | -0.09(-0.13%) |
Dec 31, 2020 | 75.30 | 75.30 | 75.30 | 224,311 | +0.00(+0.00%) | |
Dec 30, 2020 | 74.14 | 75.53 | 73.24 | 75.30 | 224,311 | +1.67(+2.27%) |
Dec 29, 2020 | 75.26 | 75.45 | 73.34 | 73.62 | 249,100 | -1.11(-1.49%) |
Dec 28, 2020 | 75.98 | 76.30 | 74.72 | 74.74 | 357,271 | -0.58(-0.77%) |
Dec 24, 2020 | 74.88 | 75.34 | 73.25 | 75.32 | 128,008 | +0.65(+0.87%) |
Dec 23, 2020 | 74.28 | 75.75 | 74.28 | 74.67 | 399,437 | +0.65(+0.87%) |
Dec 22, 2020 | 74.53 | 75.34 | 73.91 | 74.02 | 199,896 | -0.31(-0.42%) |
Dec 21, 2020 | 73.22 | 74.59 | 72.19 | 74.34 | 335,703 | -0.31(-0.42%) |
Dec 18, 2020 | 75.69 | 75.76 | 74.43 | 74.65 | 793,714 | -0.68(-0.90%) |
Dec 17, 2020 | 74.55 | 75.38 | 74.37 | 75.33 | 305,291 | +1.14(+1.54%) |
Dec 16, 2020 | 74.73 | 75.35 | 73.89 | 74.18 | 372,953 | +0.07(+0.09%) |
Dec 15, 2020 | 72.04 | 74.13 | 71.67 | 74.12 | 729,211 | +2.94(+4.13%) |
Dec 14, 2020 | 72.78 | 72.78 | 70.75 | 71.18 | 486,684 | -0.69(-0.97%) |
Dec 11, 2020 | 72.06 | 72.89 | 70.81 | 71.87 | 418,945 | -0.92(-1.27%) |
Dec 10, 2020 | 73.80 | 74.56 | 72.46 | 72.80 | 355,738 | -0.86(-1.16%) |
Dec 09, 2020 | 71.71 | 73.98 | 71.20 | 73.65 | 831,099 | +3.11(+4.41%) |
Dec 08, 2020 | 69.92 | 70.78 | 69.57 | 70.54 | 368,664 | +0.31(+0.45%) |
Dec 07, 2020 | 70.96 | 71.21 | 69.96 | 70.23 | 318,827 | -1.04(-1.45%) |
Dec 04, 2020 | 70.60 | 71.46 | 70.17 | 71.27 | 408,006 | +1.25(+1.78%) |
Dec 03, 2020 | 70.88 | 71.68 | 69.90 | 70.02 | 236,353 | -0.87(-1.23%) |
Dec 02, 2020 | 71.94 | 72.73 | 70.81 | 70.90 | 1,003,722 | -1.53(-2.11%) |
Dec 01, 2020 | 72.53 | 73.14 | 71.90 | 72.43 | 479,846 | +0.96(+1.34%) |
Nov 30, 2020 | 72.19 | 72.44 | 71.00 | 71.47 | 572,040 | -0.89(-1.23%) |
Nov 27, 2020 | 72.43 | 73.10 | 72.17 | 72.35 | 452,973 | +0.38(+0.53%) |
Nov 25, 2020 | 72.85 | 73.20 | 71.50 | 71.98 | 363,455 | -1.17(-1.59%) |
Nov 24, 2020 | 73.49 | 74.19 | 72.72 | 73.14 | 575,522 | +0.20(+0.27%) |
Nov 23, 2020 | 73.89 | 74.28 | 72.80 | 72.94 | 383,051 | -0.28(-0.39%) |
Nov 20, 2020 | 73.57 | 74.07 | 72.57 | 73.23 | 472,291 | -0.79(-1.06%) |
Nov 19, 2020 | 73.36 | 74.10 | 73.00 | 74.01 | 420,656 | +0.24(+0.32%) |
Nov 18, 2020 | 75.58 | 76.12 | 73.75 | 73.78 | 393,063 | -1.44(-1.91%) |
Nov 17, 2020 | 74.27 | 75.72 | 73.14 | 75.22 | 638,380 | +0.20(+0.27%) |
Nov 16, 2020 | 78.48 | 78.89 | 74.82 | 75.02 | 996,516 | -2.27(-2.94%) |
Nov 13, 2020 | 73.60 | 77.74 | 73.50 | 77.29 | 969,072 | +4.40(+6.03%) |
Nov 12, 2020 | 72.67 | 74.33 | 72.04 | 72.89 | 510,039 | +0.28(+0.39%) |
Nov 11, 2020 | 75.30 | 76.22 | 69.79 | 72.61 | 1,281,167 | -3.13(-4.13%) |
Nov 10, 2020 | 74.41 | 76.28 | 73.06 | 75.74 | 579,316 | +1.36(+1.83%) |
Nov 09, 2020 | 75.78 | 77.67 | 74.20 | 74.37 | 709,175 | +2.86(+4.00%) |
Nov 06, 2020 | 71.21 | 71.94 | 70.37 | 71.51 | 288,610 | +0.65(+0.92%) |
Nov 05, 2020 | 68.79 | 71.52 | 68.79 | 70.86 | 369,455 | +3.18(+4.70%) |
Nov 04, 2020 | 69.40 | 69.40 | 67.05 | 67.67 | 552,312 | -2.07(-2.96%) |
Nov 03, 2020 | 69.26 | 69.97 | 68.38 | 69.74 | 337,842 | +1.58(+2.32%) |
Nov 02, 2020 | 67.05 | 68.17 | 66.68 | 68.16 | 427,162 | +2.07(+3.12%) |
Oct 30, 2020 | 66.43 | 67.16 | 65.24 | 66.09 | 553,258 | -0.64(-0.97%) |
Oct 29, 2020 | 64.85 | 67.06 | 64.58 | 66.74 | 394,710 | +1.68(+2.58%) |
Oct 28, 2020 | 65.90 | 66.79 | 64.99 | 65.06 | 300,701 | -2.61(-3.86%) |
Oct 27, 2020 | 69.65 | 69.71 | 67.64 | 67.67 | 364,093 | -1.91(-2.75%) |
Oct 26, 2020 | 70.56 | 70.56 | 68.87 | 69.59 | 503,465 | -1.92(-2.69%) |
Oct 23, 2020 | 71.67 | 71.83 | 70.70 | 71.51 | 305,606 | +0.52(+0.73%) |
Oct 22, 2020 | 69.05 | 71.00 | 68.67 | 70.99 | 412,135 | +2.22(+3.22%) |
Oct 21, 2020 | 70.01 | 71.04 | 68.48 | 68.77 | 415,942 | -1.48(-2.10%) |
Oct 20, 2020 | 70.75 | 71.26 | 69.84 | 70.25 | 207,769 | +0.09(+0.14%) |
Oct 19, 2020 | 72.32 | 72.65 | 70.03 | 70.16 | 498,593 | -2.16(-2.99%) |
Oct 16, 2020 | 72.36 | 72.78 | 71.83 | 72.32 | 314,051 | +0.16(+0.22%) |
Oct 15, 2020 | 70.09 | 72.26 | 69.88 | 72.16 | 304,682 | +1.19(+1.68%) |
Oct 14, 2020 | 69.76 | 71.53 | 69.70 | 70.96 | 400,916 | +1.20(+1.72%) |
Oct 13, 2020 | 70.44 | 71.38 | 69.67 | 69.76 | 607,255 | -0.79(-1.11%) |
Oct 12, 2020 | 70.71 | 70.71 | 69.78 | 70.55 | 215,979 | +0.08(+0.11%) |
Oct 09, 2020 | 70.61 | 71.51 | 69.81 | 70.47 | 383,195 | +0.75(+1.07%) |
Oct 08, 2020 | 69.97 | 70.88 | 69.23 | 69.72 | 221,118 | +0.44(+0.63%) |
Oct 07, 2020 | 68.95 | 70.40 | 68.95 | 69.29 | 269,451 | +1.20(+1.77%) |
Oct 06, 2020 | 68.98 | 70.02 | 67.90 | 68.08 | 288,349 | -0.54(-0.79%) |
Oct 05, 2020 | 68.06 | 69.29 | 68.06 | 68.62 | 288,907 | +1.44(+2.14%) |
Oct 02, 2020 | 66.34 | 68.21 | 66.26 | 67.18 | 364,721 | -0.16(-0.24%) |
Oct 01, 2020 | 67.29 | 68.23 | 66.83 | 67.34 | 732,328 | +0.16(+0.24%) |
Sep 30, 2020 | 67.10 | 67.59 | 66.31 | 67.18 | 1,034,310 | +0.37(+0.55%) |
Sep 29, 2020 | 68.48 | 68.75 | 66.77 | 66.81 | 452,588 | -1.25(-1.84%) |
Sep 28, 2020 | 66.83 | 68.53 | 66.72 | 68.06 | 463,062 | +2.53(+3.86%) |
Sep 25, 2020 | 65.29 | 66.49 | 65.15 | 65.53 | 441,572 | -0.28(-0.43%) |
Sep 24, 2020 | 64.02 | 66.20 | 63.42 | 65.82 | 1,065,162 | +1.89(+2.96%) |
Sep 23, 2020 | 64.87 | 65.33 | 63.90 | 63.92 | 774,617 | -1.29(-1.98%) |
Sep 22, 2020 | 65.02 | 65.51 | 64.59 | 65.21 | 624,570 | +0.19(+0.29%) |
Sep 21, 2020 | 66.01 | 66.26 | 63.90 | 65.02 | 554,749 | -2.30(-3.42%) |
Sep 18, 2020 | 68.81 | 68.95 | 66.59 | 67.32 | 1,994,305 | -1.33(-1.93%) |
Sep 17, 2020 | 68.88 | 69.19 | 68.09 | 68.65 | 556,037 | -0.95(-1.36%) |
Sep 16, 2020 | 69.17 | 70.52 | 69.01 | 69.60 | 604,996 | +0.42(+0.60%) |
Sep 15, 2020 | 69.29 | 69.52 | 68.73 | 69.18 | 629,942 | -0.03(-0.04%) |
Sep 14, 2020 | 69.81 | 69.96 | 69.02 | 69.21 | 485,343 | +0.09(+0.12%) |
Sep 11, 2020 | 69.75 | 69.76 | 68.49 | 69.12 | 372,428 | -0.36(-0.52%) |
Sep 10, 2020 | 70.37 | 70.51 | 69.46 | 69.48 | 352,610 | -0.80(-1.13%) |
Sep 09, 2020 | 70.09 | 70.77 | 69.22 | 70.28 | 394,407 | +0.78(+1.12%) |
Sep 08, 2020 | 69.67 | 70.10 | 68.09 | 69.50 | 765,473 | -1.12(-1.58%) |
Sep 04, 2020 | 70.66 | 71.03 | 68.95 | 70.62 | 347,409 | +0.58(+0.82%) |
Sep 03, 2020 | 73.08 | 73.09 | 69.54 | 70.04 | 294,088 | -2.50(-3.45%) |
Sep 02, 2020 | 71.84 | 72.70 | 71.04 | 72.54 | 415,645 | +0.59(+0.82%) |
Sep 01, 2020 | 69.45 | 71.97 | 68.73 | 71.96 | 393,372 | +2.15(+3.08%) |
Aug 31, 2020 | 71.10 | 71.42 | 69.78 | 69.81 | 305,341 | -1.39(-1.95%) |
Aug 28, 2020 | 71.42 | 71.42 | 70.75 | 71.19 | 298,672 | -0.14(-0.20%) |
Aug 27, 2020 | 72.17 | 72.20 | 70.98 | 71.34 | 440,706 | -0.42(-0.59%) |
Aug 26, 2020 | 71.63 | 72.00 | 71.24 | 71.76 | 262,791 | +0.12(+0.17%) |
Aug 25, 2020 | 72.98 | 73.12 | 71.29 | 71.64 | 287,050 | -1.18(-1.62%) |
Aug 24, 2020 | 71.80 | 72.84 | 71.26 | 72.82 | 441,436 | +1.81(+2.55%) |
Aug 21, 2020 | 70.67 | 71.14 | 70.20 | 71.01 | 673,734 | +0.10(+0.15%) |
Aug 20, 2020 | 70.58 | 71.34 | 70.50 | 70.90 | 202,027 | -0.52(-0.73%) |
Aug 19, 2020 | 72.16 | 72.30 | 71.32 | 71.42 | 239,364 | -0.63(-0.88%) |
Aug 18, 2020 | 72.25 | 72.76 | 71.13 | 72.05 | 461,490 | -0.63(-0.87%) |
Aug 17, 2020 | 73.23 | 73.55 | 72.35 | 72.69 | 327,088 | +0.00(+0.00%) |
Aug 14, 2020 | 72.85 | 73.42 | 72.34 | 72.69 | 591,941 | -0.82(-1.12%) |
Aug 13, 2020 | 73.74 | 74.33 | 73.28 | 73.51 | 301,744 | -0.36(-0.49%) |
Aug 12, 2020 | 74.14 | 74.26 | 73.29 | 73.87 | 350,220 | +0.62(+0.85%) |
Aug 11, 2020 | 75.34 | 75.45 | 73.12 | 73.24 | 529,689 | -1.26(-1.69%) |
Aug 10, 2020 | 74.95 | 75.42 | 74.29 | 74.50 | 409,178 | -0.42(-0.57%) |
Aug 07, 2020 | 73.96 | 74.95 | 73.77 | 74.92 | 270,701 | +0.73(+0.98%) |
Aug 06, 2020 | 74.36 | 74.58 | 73.85 | 74.20 | 314,481 | -0.09(-0.13%) |
Aug 05, 2020 | 73.48 | 74.40 | 73.29 | 74.29 | 609,164 | +1.36(+1.86%) |
Aug 04, 2020 | 72.31 | 73.28 | 72.09 | 72.93 | 316,259 | +0.37(+0.51%) |
Aug 03, 2020 | 71.52 | 73.11 | 70.86 | 72.56 | 354,052 | +1.32(+1.85%) |
Jul 31, 2020 | 70.84 | 71.26 | 69.78 | 71.24 | 812,317 | +0.08(+0.11%) |
Jul 30, 2020 | 72.12 | 72.49 | 70.66 | 71.17 | 452,521 | -2.16(-2.95%) |
Jul 29, 2020 | 74.63 | 74.85 | 72.29 | 73.33 | 738,946 | -0.79(-1.07%) |
Jul 28, 2020 | 74.65 | 74.84 | 73.24 | 74.12 | 352,080 | -1.06(-1.41%) |
Jul 27, 2020 | 73.23 | 75.32 | 73.15 | 75.18 | 548,130 | +1.74(+2.36%) |
Jul 24, 2020 | 73.32 | 73.58 | 72.85 | 73.44 | 258,305 | -0.28(-0.38%) |
Jul 23, 2020 | 73.77 | 74.98 | 73.15 | 73.72 | 378,639 | -0.46(-0.62%) |
Jul 22, 2020 | 71.57 | 74.42 | 71.57 | 74.19 | 767,470 | +1.95(+2.70%) |
Jul 21, 2020 | 71.77 | 72.29 | 71.38 | 72.23 | 572,316 | +0.83(+1.16%) |
Jul 20, 2020 | 72.32 | 72.96 | 70.80 | 71.40 | 433,855 | -0.80(-1.11%) |
Jul 17, 2020 | 70.79 | 73.62 | 70.79 | 72.20 | 981,836 | +4.27(+6.28%) |
Jul 16, 2020 | 68.45 | 68.45 | 67.65 | 67.94 | 444,823 | -0.70(-1.02%) |
Jul 15, 2020 | 67.38 | 68.85 | 66.53 | 68.64 | 724,358 | +2.82(+4.29%) |
Jul 14, 2020 | 64.51 | 66.17 | 64.12 | 65.81 | 1,231,943 | +1.36(+2.11%) |
Jul 13, 2020 | 65.65 | 65.94 | 64.36 | 64.46 | 451,633 | -0.61(-0.94%) |
Jul 10, 2020 | 63.75 | 65.12 | 63.64 | 65.07 | 183,928 | +1.48(+2.33%) |
Jul 09, 2020 | 64.58 | 64.58 | 62.61 | 63.59 | 260,193 | -0.78(-1.22%) |
Jul 08, 2020 | 65.10 | 65.42 | 63.61 | 64.37 | 332,423 | -0.79(-1.22%) |
Jul 07, 2020 | 65.32 | 65.83 | 64.87 | 65.16 | 373,243 | -1.04(-1.57%) |
Jul 06, 2020 | 67.24 | 67.24 | 65.38 | 66.20 | 487,367 | +0.42(+0.63%) |
Jul 02, 2020 | 65.92 | 67.16 | 65.02 | 65.79 | 451,769 | +1.12(+1.74%) |
Jul 01, 2020 | 65.24 | 65.80 | 64.48 | 64.66 | 593,403 | -0.56(-0.85%) |
Jun 30, 2020 | 64.64 | 65.54 | 63.92 | 65.22 | 441,535 | +0.60(+0.93%) |
Jun 29, 2020 | 63.81 | 64.96 | 63.42 | 64.62 | 355,056 | +1.83(+2.92%) |
Jun 26, 2020 | 63.84 | 64.12 | 62.44 | 62.78 | 623,832 | -1.53(-2.38%) |
Jun 25, 2020 | 63.16 | 64.39 | 62.67 | 64.31 | 237,851 | +0.76(+1.20%) |
Jun 24, 2020 | 63.50 | 64.09 | 62.59 | 63.55 | 411,796 | -0.54(-0.84%) |
Jun 23, 2020 | 65.37 | 65.45 | 64.01 | 64.09 | 409,972 | -0.48(-0.75%) |
Jun 22, 2020 | 64.47 | 65.06 | 63.38 | 64.57 | 403,731 | -0.32(-0.49%) |
Jun 19, 2020 | 65.81 | 66.35 | 64.53 | 64.89 | 385,127 | -0.33(-0.51%) |
Jun 18, 2020 | 65.04 | 65.95 | 64.95 | 65.22 | 236,763 | -0.15(-0.23%) |
Jun 17, 2020 | 66.00 | 66.33 | 64.83 | 65.37 | 311,722 | -0.04(-0.06%) |
Jun 16, 2020 | 66.85 | 66.93 | 64.70 | 65.41 | 474,721 | +1.32(+2.06%) |
Jun 15, 2020 | 60.63 | 64.11 | 60.56 | 64.09 | 503,737 | +1.25(+1.98%) |
Jun 12, 2020 | 63.09 | 64.02 | 61.61 | 62.84 | 486,839 | +2.38(+3.93%) |
Jun 11, 2020 | 62.84 | 63.08 | 60.05 | 60.46 | 432,363 | -5.14(-7.84%) |
Jun 10, 2020 | 68.64 | 68.64 | 65.06 | 65.61 | 640,444 | -3.01(-4.39%) |
Jun 09, 2020 | 68.74 | 69.59 | 67.51 | 68.62 | 401,951 | -1.21(-1.73%) |
Jun 08, 2020 | 68.50 | 70.59 | 68.39 | 69.83 | 518,181 | +1.86(+2.74%) |
Jun 05, 2020 | 70.08 | 70.64 | 67.89 | 67.97 | 878,005 | +0.50(+0.74%) |
Jun 04, 2020 | 65.51 | 67.47 | 65.01 | 67.47 | 525,186 | +1.43(+2.16%) |
Jun 03, 2020 | 66.06 | 66.72 | 65.77 | 66.04 | 546,433 | +1.15(+1.77%) |
Jun 02, 2020 | 63.54 | 65.10 | 63.38 | 64.89 | 365,323 | +1.54(+2.43%) |