Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.29 | 80.16 | 79.29 | 79.90 | 14,677 | +1.74(+2.23%) |
May 27, 2021 | 78.25 | 78.35 | 77.82 | 78.16 | 8,243 | +0.70(+0.91%) |
May 26, 2021 | 77.00 | 77.75 | 77.00 | 77.45 | 18,253 | +1.41(+1.86%) |
May 25, 2021 | 76.45 | 76.45 | 75.86 | 76.04 | 14,222 | -0.55(-0.72%) |
May 24, 2021 | 76.82 | 76.82 | 76.48 | 76.59 | 8,525 | -0.41(-0.53%) |
May 21, 2021 | 76.86 | 77.00 | 76.44 | 77.00 | 18,001 | +0.84(+1.11%) |
May 20, 2021 | 75.94 | 76.30 | 75.43 | 76.16 | 15,757 | +1.86(+2.50%) |
May 19, 2021 | 73.88 | 74.56 | 73.84 | 74.30 | 11,370 | -2.18(-2.85%) |
May 18, 2021 | 75.56 | 76.48 | 75.56 | 76.48 | 15,439 | +2.63(+3.56%) |
May 17, 2021 | 74.33 | 74.33 | 73.59 | 73.85 | 14,235 | -2.55(-3.34%) |
May 14, 2021 | 74.23 | 76.40 | 74.23 | 76.40 | 16,786 | +3.33(+4.56%) |
May 13, 2021 | 72.55 | 73.07 | 72.27 | 73.07 | 20,338 | +1.46(+2.04%) |
May 12, 2021 | 74.71 | 74.71 | 71.61 | 71.61 | 16,683 | -4.26(-5.61%) |
May 11, 2021 | 75.03 | 75.87 | 74.79 | 75.87 | 16,731 | -1.64(-2.12%) |
May 10, 2021 | 78.09 | 79.28 | 77.51 | 77.51 | 9,075 | -0.43(-0.55%) |
May 07, 2021 | 77.75 | 78.17 | 77.50 | 77.94 | 11,036 | +1.26(+1.64%) |
May 06, 2021 | 76.80 | 77.04 | 76.31 | 76.68 | 31,706 | +0.90(+1.18%) |
May 05, 2021 | 76.00 | 76.00 | 75.43 | 75.78 | 38,858 | +0.63(+0.84%) |
May 04, 2021 | 75.85 | 75.89 | 74.30 | 75.15 | 15,191 | -1.33(-1.74%) |
May 03, 2021 | 76.69 | 76.69 | 76.31 | 76.48 | 8,071 | +0.76(+1.00%) |
Apr 30, 2021 | 76.20 | 78.00 | 75.72 | 75.72 | 7,700 | -2.28(-2.92%) |
Apr 29, 2021 | 78.50 | 78.83 | 77.92 | 78.00 | 6,417 | -0.39(-0.50%) |
Apr 28, 2021 | 79.12 | 79.12 | 78.26 | 78.39 | 12,969 | -0.50(-0.64%) |
Apr 27, 2021 | 79.32 | 79.65 | 78.15 | 78.89 | 7,785 | -2.16(-2.66%) |
Apr 26, 2021 | 78.48 | 81.37 | 78.48 | 81.05 | 12,256 | -0.19(-0.23%) |
Apr 23, 2021 | 80.66 | 81.24 | 80.64 | 81.24 | 6,800 | +1.00(+1.25%) |
Apr 22, 2021 | 79.88 | 82.67 | 79.88 | 80.23 | 9,826 | +0.94(+1.18%) |
Apr 21, 2021 | 78.35 | 79.39 | 78.35 | 79.30 | 13,055 | +0.05(+0.06%) |
Apr 20, 2021 | 79.68 | 79.68 | 78.88 | 79.25 | 6,831 | -2.18(-2.67%) |
Apr 19, 2021 | 82.00 | 83.16 | 81.10 | 81.43 | 10,645 | -0.72(-0.88%) |
Apr 16, 2021 | 82.03 | 82.28 | 81.95 | 82.15 | 16,600 | -0.80(-0.96%) |
Apr 15, 2021 | 82.76 | 82.95 | 82.59 | 82.95 | 5,275 | +0.93(+1.13%) |
Apr 14, 2021 | 81.89 | 82.02 | 81.75 | 82.02 | 9,612 | -0.23(-0.28%) |
Apr 13, 2021 | 81.80 | 82.42 | 81.71 | 82.25 | 6,198 | +0.78(+0.96%) |
Apr 12, 2021 | 81.47 | 81.47 | 81.24 | 81.47 | 4,887 | -2.94(-3.48%) |
Apr 09, 2021 | 84.39 | 84.41 | 84.15 | 84.41 | 4,200 | +0.37(+0.44%) |
Apr 08, 2021 | 83.84 | 84.04 | 83.63 | 84.04 | 10,741 | +2.17(+2.65%) |
Apr 07, 2021 | 81.75 | 82.32 | 81.75 | 81.87 | 12,962 | -0.27(-0.33%) |
Apr 06, 2021 | 83.03 | 83.03 | 82.14 | 82.14 | 4,946 | -0.89(-1.07%) |
Apr 05, 2021 | 82.55 | 83.03 | 82.55 | 83.03 | 9,293 | +2.44(+3.03%) |
Apr 01, 2021 | 80.45 | 80.75 | 80.14 | 80.59 | 13,700 | +1.67(+2.12%) |
Mar 31, 2021 | 79.55 | 79.55 | 78.70 | 78.92 | 5,917 | -1.68(-2.09%) |
Mar 30, 2021 | 80.40 | 80.89 | 80.09 | 80.60 | 16,060 | -2.03(-2.45%) |
Mar 29, 2021 | 82.00 | 84.05 | 81.41 | 82.63 | 5,885 | -0.10(-0.12%) |
Mar 26, 2021 | 82.11 | 82.73 | 81.77 | 82.73 | 5,600 | +0.09(+0.11%) |
Mar 25, 2021 | 79.31 | 82.64 | 79.31 | 82.64 | 7,894 | +1.94(+2.40%) |
Mar 24, 2021 | 81.10 | 81.55 | 80.70 | 80.70 | 9,448 | +0.00(+0.00%) |
Mar 23, 2021 | 80.91 | 81.15 | 80.10 | 80.70 | 16,992 | -1.89(-2.29%) |
Mar 22, 2021 | 81.88 | 84.26 | 80.75 | 82.59 | 4,481 | -1.94(-2.30%) |
Mar 19, 2021 | 83.91 | 84.59 | 83.70 | 84.53 | 5,500 | +0.73(+0.88%) |
Mar 18, 2021 | 84.14 | 84.49 | 83.78 | 83.80 | 11,671 | +1.80(+2.20%) |
Mar 17, 2021 | 81.67 | 82.57 | 81.41 | 82.00 | 10,194 | +0.80(+0.99%) |
Mar 16, 2021 | 81.32 | 81.79 | 81.06 | 81.20 | 15,864 | +0.60(+0.74%) |
Mar 15, 2021 | 80.02 | 81.06 | 80.02 | 80.60 | 8,487 | -3.02(-3.61%) |
Mar 12, 2021 | 80.88 | 83.62 | 80.88 | 83.62 | 5,100 | +2.64(+3.26%) |
Mar 11, 2021 | 79.92 | 80.99 | 79.92 | 80.98 | 6,626 | +0.48(+0.60%) |
Mar 10, 2021 | 81.45 | 81.45 | 80.10 | 80.50 | 17,664 | +0.90(+1.13%) |
Mar 09, 2021 | 79.77 | 80.06 | 79.10 | 79.60 | 18,210 | +0.65(+0.82%) |
Mar 08, 2021 | 79.41 | 80.50 | 76.89 | 78.95 | 12,579 | -1.83(-2.27%) |
Mar 05, 2021 | 79.98 | 80.90 | 79.15 | 80.78 | 5,300 | +1.28(+1.62%) |
Mar 04, 2021 | 80.57 | 80.57 | 79.32 | 79.50 | 7,398 | -1.40(-1.73%) |
Mar 03, 2021 | 81.68 | 81.71 | 80.88 | 80.90 | 10,767 | -1.83(-2.21%) |
Mar 02, 2021 | 82.44 | 82.86 | 81.52 | 82.73 | 10,398 | -0.55(-0.66%) |
Mar 01, 2021 | 84.20 | 84.20 | 83.10 | 83.28 | 8,366 | +1.55(+1.90%) |
Feb 26, 2021 | 82.22 | 82.23 | 81.06 | 81.73 | 6,100 | -1.71(-2.05%) |
Feb 25, 2021 | 85.70 | 85.70 | 83.44 | 83.44 | 5,594 | -3.59(-4.13%) |
Feb 24, 2021 | 85.53 | 87.03 | 85.14 | 87.03 | 11,612 | -1.84(-2.07%) |
Feb 23, 2021 | 88.34 | 89.35 | 87.15 | 88.87 | 13,401 | -0.25(-0.28%) |
Feb 22, 2021 | 88.93 | 91.93 | 88.93 | 89.12 | 3,705 | -1.20(-1.33%) |
Feb 19, 2021 | 90.75 | 90.75 | 90.00 | 90.32 | 4,100 | +1.45(+1.63%) |
Feb 18, 2021 | 88.58 | 88.87 | 87.69 | 88.87 | 4,784 | -2.16(-2.37%) |
Feb 17, 2021 | 91.40 | 91.40 | 90.29 | 91.03 | 14,217 | -1.91(-2.06%) |
Feb 16, 2021 | 92.45 | 92.94 | 92.17 | 92.94 | 9,334 | +0.33(+0.36%) |
Feb 12, 2021 | 91.91 | 92.72 | 91.91 | 92.61 | 4,200 | -1.12(-1.19%) |
Feb 11, 2021 | 91.57 | 93.73 | 91.57 | 93.73 | 6,958 | +0.73(+0.78%) |
Feb 10, 2021 | 93.33 | 93.33 | 92.75 | 93.00 | 4,767 | -2.79(-2.91%) |
Feb 09, 2021 | 95.09 | 95.79 | 95.09 | 95.79 | 16,082 | +2.99(+3.22%) |
Feb 08, 2021 | 92.39 | 92.88 | 92.22 | 92.80 | 8,199 | +1.61(+1.77%) |
Feb 05, 2021 | 91.33 | 91.33 | 90.83 | 91.19 | 3,000 | +0.96(+1.06%) |
Feb 04, 2021 | 89.77 | 90.25 | 89.77 | 90.23 | 5,520 | -1.26(-1.38%) |
Feb 03, 2021 | 91.06 | 91.56 | 91.06 | 91.49 | 12,593 | +0.44(+0.48%) |
Feb 02, 2021 | 91.80 | 91.80 | 90.16 | 91.05 | 12,887 | -0.70(-0.76%) |
Feb 01, 2021 | 91.21 | 91.75 | 90.86 | 91.75 | 10,509 | +2.76(+3.10%) |
Jan 29, 2021 | 91.60 | 91.60 | 88.45 | 88.99 | 5,700 | -4.21(-4.52%) |
Jan 28, 2021 | 92.42 | 93.20 | 92.18 | 93.20 | 14,933 | -1.34(-1.42%) |
Jan 27, 2021 | 94.90 | 94.90 | 92.50 | 94.54 | 8,113 | +2.89(+3.15%) |
Jan 26, 2021 | 90.92 | 91.65 | 90.92 | 91.65 | 9,707 | +0.45(+0.49%) |
Jan 25, 2021 | 93.02 | 93.02 | 90.10 | 91.20 | 11,674 | -1.20(-1.30%) |
Jan 22, 2021 | 92.85 | 92.85 | 91.83 | 92.40 | 3,300 | -0.58(-0.62%) |
Jan 21, 2021 | 92.50 | 92.98 | 92.24 | 92.98 | 5,871 | -1.16(-1.23%) |
Jan 20, 2021 | 92.83 | 95.10 | 92.83 | 94.14 | 4,837 | -1.01(-1.06%) |
Jan 19, 2021 | 94.38 | 95.15 | 94.07 | 95.15 | 11,019 | +1.88(+2.02%) |
Jan 15, 2021 | 94.30 | 94.30 | 92.35 | 93.27 | 12,300 | -3.39(-3.51%) |
Jan 14, 2021 | 96.55 | 97.00 | 95.81 | 96.66 | 12,060 | +2.52(+2.68%) |
Jan 13, 2021 | 94.62 | 94.62 | 93.90 | 94.14 | 14,090 | +1.70(+1.84%) |
Jan 12, 2021 | 91.00 | 92.44 | 89.79 | 92.44 | 13,506 | +0.87(+0.95%) |
Jan 11, 2021 | 91.61 | 91.65 | 91.32 | 91.57 | 5,196 | -0.65(-0.70%) |
Jan 08, 2021 | 94.77 | 94.77 | 90.51 | 92.22 | 14,900 | +2.40(+2.67%) |
Jan 07, 2021 | 88.60 | 89.90 | 88.39 | 89.82 | 7,725 | +0.94(+1.06%) |
Jan 06, 2021 | 88.40 | 89.14 | 88.16 | 88.88 | 6,747 | +0.33(+0.37%) |
Jan 05, 2021 | 88.81 | 89.35 | 88.52 | 88.55 | 4,261 | +0.49(+0.56%) |
Jan 04, 2021 | 88.45 | 89.48 | 87.60 | 88.06 | 6,970 | -1.42(-1.59%) |
Dec 31, 2020 | 89.48 | 89.48 | 89.48 | 8,620 | -0.07(-0.08%) | |
Dec 30, 2020 | 88.58 | 89.93 | 88.58 | 89.55 | 8,620 | +0.19(+0.21%) |
Dec 29, 2020 | 89.45 | 89.98 | 89.36 | 89.36 | 3,519 | +0.96(+1.09%) |
Dec 28, 2020 | 89.06 | 89.06 | 88.40 | 88.40 | 4,570 | +0.59(+0.68%) |
Dec 24, 2020 | 87.42 | 88.20 | 87.42 | 87.81 | 7,100 | -0.09(-0.11%) |
Dec 23, 2020 | 87.95 | 88.87 | 87.90 | 87.90 | 10,714 | -0.30(-0.35%) |
Dec 22, 2020 | 86.25 | 88.72 | 86.25 | 88.20 | 2,982 | +1.32(+1.52%) |
Dec 21, 2020 | 87.70 | 87.77 | 85.48 | 86.89 | 2,896 | -2.18(-2.45%) |
Dec 18, 2020 | 89.16 | 89.16 | 88.78 | 89.07 | 3,500 | -0.94(-1.04%) |
Dec 17, 2020 | 90.35 | 90.69 | 90.01 | 90.01 | 3,205 | +2.15(+2.45%) |
Dec 16, 2020 | 87.85 | 88.09 | 87.60 | 87.86 | 6,754 | +0.11(+0.13%) |
Dec 15, 2020 | 87.17 | 87.75 | 87.17 | 87.75 | 2,745 | +0.98(+1.13%) |
Dec 14, 2020 | 86.66 | 86.88 | 86.39 | 86.77 | 6,528 | +1.34(+1.57%) |
Dec 11, 2020 | 83.71 | 85.56 | 82.55 | 85.43 | 5,400 | -0.99(-1.15%) |
Dec 10, 2020 | 84.70 | 86.42 | 84.70 | 86.42 | 3,599 | -1.57(-1.78%) |
Dec 09, 2020 | 89.66 | 89.66 | 87.72 | 87.99 | 181,011 | -0.52(-0.59%) |
Dec 08, 2020 | 88.39 | 88.72 | 88.39 | 88.51 | 6,882 | +0.20(+0.23%) |
Dec 07, 2020 | 88.53 | 88.53 | 88.31 | 88.31 | 15,167 | -3.00(-3.29%) |
Dec 04, 2020 | 91.16 | 91.55 | 90.94 | 91.31 | 3,300 | +0.60(+0.66%) |
Dec 03, 2020 | 90.75 | 93.15 | 88.51 | 90.71 | 10,752 | -0.03(-0.03%) |
Dec 02, 2020 | 90.51 | 90.75 | 90.36 | 90.74 | 7,255 | -1.44(-1.56%) |
Dec 01, 2020 | 92.39 | 92.60 | 92.17 | 92.18 | 5,157 | +1.77(+1.95%) |
Nov 30, 2020 | 88.45 | 93.81 | 88.45 | 90.42 | 3,216 | -1.18(-1.29%) |
Nov 27, 2020 | 91.41 | 91.60 | 91.39 | 91.60 | 2,500 | +5.19(+6.01%) |
Nov 25, 2020 | 86.31 | 86.84 | 86.04 | 86.41 | 6,800 | +0.97(+1.13%) |
Nov 24, 2020 | 85.43 | 85.82 | 85.20 | 85.44 | 6,722 | +3.05(+3.71%) |
Nov 23, 2020 | 83.21 | 83.90 | 82.39 | 82.39 | 3,128 | +0.20(+0.24%) |
Nov 20, 2020 | 81.63 | 82.36 | 81.63 | 82.19 | 2,900 | +0.03(+0.04%) |
Nov 19, 2020 | 81.83 | 82.16 | 81.83 | 82.16 | 2,361 | +0.38(+0.46%) |
Nov 18, 2020 | 79.70 | 82.71 | 79.70 | 81.78 | 8,915 | +0.98(+1.21%) |
Nov 17, 2020 | 80.05 | 80.81 | 80.05 | 80.80 | 6,473 | -0.51(-0.62%) |
Nov 16, 2020 | 81.54 | 81.54 | 81.25 | 81.31 | 3,323 | +2.43(+3.07%) |
Nov 13, 2020 | 78.18 | 78.88 | 78.00 | 78.88 | 3,100 | +0.11(+0.14%) |
Nov 12, 2020 | 78.71 | 78.93 | 78.38 | 78.77 | 3,302 | +1.21(+1.56%) |
Nov 11, 2020 | 77.80 | 78.19 | 77.32 | 77.56 | 4,120 | +1.08(+1.41%) |
Nov 10, 2020 | 76.54 | 76.93 | 76.24 | 76.48 | 6,908 | -3.32(-4.16%) |
Nov 09, 2020 | 79.88 | 80.08 | 79.62 | 79.80 | 3,515 | +3.60(+4.72%) |
Nov 06, 2020 | 75.72 | 76.53 | 75.72 | 76.20 | 3,200 | +0.74(+0.98%) |
Nov 05, 2020 | 76.00 | 76.00 | 75.46 | 75.46 | 4,453 | +1.65(+2.24%) |
Nov 04, 2020 | 73.35 | 74.12 | 73.35 | 73.81 | 3,961 | -0.11(-0.15%) |
Nov 03, 2020 | 73.21 | 73.92 | 73.21 | 73.92 | 10,667 | +1.89(+2.63%) |
Nov 02, 2020 | 71.80 | 72.07 | 71.57 | 72.03 | 4,496 | -0.11(-0.15%) |
Oct 30, 2020 | 71.94 | 72.29 | 71.94 | 72.14 | 3,800 | -3.52(-4.65%) |
Oct 29, 2020 | 76.09 | 76.12 | 75.59 | 75.65 | 37,998 | -0.18(-0.24%) |
Oct 28, 2020 | 76.80 | 76.80 | 75.83 | 75.83 | 8,270 | +0.13(+0.17%) |
Oct 27, 2020 | 75.59 | 76.11 | 75.59 | 75.70 | 13,871 | +0.75(+1.00%) |
Oct 26, 2020 | 75.14 | 75.39 | 74.87 | 74.95 | 2,022 | -0.48(-0.64%) |
Oct 23, 2020 | 75.35 | 75.53 | 75.18 | 75.44 | 2,800 | -0.54(-0.71%) |
Oct 22, 2020 | 76.15 | 76.15 | 75.72 | 75.98 | 2,775 | +0.42(+0.55%) |
Oct 21, 2020 | 75.36 | 75.75 | 75.36 | 75.56 | 2,725 | +0.83(+1.11%) |
Oct 20, 2020 | 74.17 | 74.77 | 74.17 | 74.73 | 10,980 | +1.23(+1.67%) |
Oct 19, 2020 | 73.61 | 73.69 | 73.31 | 73.50 | 6,565 | +0.78(+1.07%) |
Oct 16, 2020 | 72.51 | 72.77 | 72.19 | 72.72 | 4,400 | -0.43(-0.58%) |
Oct 15, 2020 | 72.86 | 73.15 | 72.72 | 73.15 | 2,802 | -1.48(-1.98%) |
Oct 14, 2020 | 75.00 | 75.31 | 74.63 | 74.63 | 8,881 | -0.88(-1.17%) |
Oct 13, 2020 | 75.51 | 75.51 | 75.00 | 75.51 | 7,581 | -0.88(-1.15%) |
Oct 12, 2020 | 76.49 | 76.49 | 76.11 | 76.39 | 2,714 | -0.47(-0.61%) |
Oct 09, 2020 | 76.96 | 76.96 | 76.68 | 76.86 | 2,500 | +0.12(+0.16%) |
Oct 08, 2020 | 76.64 | 76.74 | 76.64 | 76.74 | 1,767 | +0.45(+0.59%) |
Oct 07, 2020 | 76.39 | 76.56 | 76.29 | 76.29 | 7,345 | +0.70(+0.93%) |
Oct 06, 2020 | 76.01 | 76.15 | 75.57 | 75.59 | 9,887 | -0.49(-0.64%) |
Oct 05, 2020 | 75.94 | 76.16 | 75.48 | 76.08 | 5,364 | -0.80(-1.04%) |
Oct 02, 2020 | 76.34 | 76.88 | 76.34 | 76.88 | 6,700 | -1.16(-1.49%) |
Oct 01, 2020 | 77.80 | 78.04 | 77.63 | 78.04 | 2,053 | -0.05(-0.06%) |
Sep 30, 2020 | 77.03 | 78.09 | 77.03 | 78.09 | 14,751 | +0.07(+0.09%) |
Sep 29, 2020 | 78.20 | 78.61 | 78.02 | 78.02 | 11,952 | -0.62(-0.79%) |
Sep 28, 2020 | 77.10 | 78.64 | 77.10 | 78.64 | 3,484 | +2.30(+3.01%) |
Sep 25, 2020 | 76.37 | 76.43 | 75.94 | 76.34 | 4,500 | +0.28(+0.37%) |
Sep 24, 2020 | 75.68 | 76.21 | 75.68 | 76.06 | 3,803 | -0.45(-0.59%) |
Sep 23, 2020 | 76.44 | 76.59 | 76.43 | 76.51 | 4,373 | +0.41(+0.54%) |
Sep 22, 2020 | 75.80 | 76.10 | 75.75 | 76.10 | 6,447 | +0.17(+0.22%) |
Sep 21, 2020 | 76.80 | 76.80 | 75.02 | 75.93 | 4,704 | -1.17(-1.51%) |
Sep 18, 2020 | 77.50 | 77.50 | 77.10 | 77.10 | 2,800 | +0.06(+0.08%) |
Sep 17, 2020 | 76.25 | 77.09 | 76.25 | 77.04 | 4,353 | -0.56(-0.72%) |
Sep 16, 2020 | 77.74 | 77.74 | 77.52 | 77.60 | 2,364 | +0.48(+0.62%) |
Sep 15, 2020 | 77.69 | 77.69 | 77.08 | 77.12 | 6,115 | +0.13(+0.16%) |
Sep 14, 2020 | 77.70 | 77.70 | 76.99 | 76.99 | 4,285 | +0.68(+0.89%) |
Sep 11, 2020 | 76.36 | 76.36 | 76.15 | 76.31 | 2,300 | +0.48(+0.64%) |
Sep 10, 2020 | 75.81 | 75.98 | 75.56 | 75.83 | 4,033 | -0.39(-0.51%) |
Sep 09, 2020 | 76.14 | 76.28 | 76.11 | 76.22 | 2,107 | +1.46(+1.95%) |
Sep 08, 2020 | 74.64 | 74.76 | 74.59 | 74.76 | 4,603 | +0.09(+0.12%) |
Sep 04, 2020 | 73.17 | 74.67 | 73.17 | 74.67 | 3,400 | +0.65(+0.88%) |
Sep 03, 2020 | 75.55 | 75.55 | 74.02 | 74.02 | 2,898 | -0.74(-0.99%) |
Sep 02, 2020 | 74.36 | 74.82 | 74.31 | 74.76 | 3,493 | +1.58(+2.16%) |
Sep 01, 2020 | 72.78 | 73.18 | 72.78 | 73.18 | 7,488 | -0.36(-0.49%) |
Aug 31, 2020 | 73.47 | 73.71 | 73.30 | 73.54 | 5,411 | +0.38(+0.52%) |
Aug 28, 2020 | 73.12 | 73.16 | 72.78 | 73.16 | 2,600 | -0.34(-0.46%) |
Aug 27, 2020 | 73.62 | 73.62 | 73.50 | 73.50 | 1,734 | -0.04(-0.05%) |
Aug 26, 2020 | 73.47 | 73.70 | 73.47 | 73.54 | 2,017 | -0.23(-0.32%) |
Aug 25, 2020 | 73.68 | 73.78 | 73.55 | 73.78 | 1,771 | +0.60(+0.81%) |
Aug 24, 2020 | 73.17 | 73.49 | 72.82 | 73.18 | 4,542 | +1.39(+1.93%) |
Aug 21, 2020 | 72.05 | 72.05 | 71.79 | 71.79 | 1,500 | -1.83(-2.49%) |
Aug 20, 2020 | 72.64 | 73.62 | 72.64 | 73.62 | 23,955 | -0.40(-0.54%) |
Aug 19, 2020 | 74.05 | 74.68 | 73.61 | 74.02 | 3,690 | -0.80(-1.07%) |
Aug 18, 2020 | 74.22 | 74.82 | 74.22 | 74.82 | 3,244 | +0.57(+0.77%) |
Aug 17, 2020 | 73.25 | 74.34 | 73.25 | 74.25 | 7,170 | +0.38(+0.51%) |
Aug 14, 2020 | 74.33 | 74.44 | 73.87 | 73.87 | 8,300 | -0.63(-0.85%) |
Aug 13, 2020 | 74.92 | 75.25 | 74.50 | 74.50 | 4,083 | +0.00(+0.00%) |
Aug 12, 2020 | 73.71 | 74.65 | 73.71 | 74.50 | 4,493 | +1.68(+2.31%) |
Aug 11, 2020 | 72.01 | 73.10 | 72.01 | 72.82 | 2,944 | +2.25(+3.18%) |
Aug 10, 2020 | 70.41 | 70.71 | 70.30 | 70.57 | 3,500 | +0.51(+0.73%) |
Aug 07, 2020 | 70.18 | 70.18 | 69.82 | 70.06 | 1,900 | -1.54(-2.16%) |
Aug 06, 2020 | 71.35 | 71.60 | 71.35 | 71.60 | 1,451 | -0.56(-0.77%) |
Aug 05, 2020 | 72.07 | 72.37 | 72.07 | 72.16 | 5,217 | +0.79(+1.11%) |
Aug 04, 2020 | 71.43 | 71.53 | 71.24 | 71.37 | 5,956 | -1.90(-2.59%) |
Aug 03, 2020 | 72.56 | 73.61 | 72.56 | 73.27 | 4,803 | +1.89(+2.65%) |
Jul 31, 2020 | 72.05 | 72.05 | 71.38 | 71.38 | 3,700 | -1.36(-1.87%) |
Jul 30, 2020 | 72.19 | 72.74 | 71.70 | 72.74 | 3,304 | +0.05(+0.07%) |
Jul 29, 2020 | 72.21 | 72.69 | 72.21 | 72.69 | 2,686 | +1.99(+2.81%) |
Jul 28, 2020 | 69.41 | 70.70 | 69.41 | 70.70 | 4,666 | -0.30(-0.42%) |
Jul 27, 2020 | 71.11 | 71.11 | 70.66 | 71.00 | 4,925 | +1.70(+2.45%) |
Jul 24, 2020 | 68.40 | 69.30 | 68.29 | 69.30 | 2,700 | +0.85(+1.24%) |
Jul 23, 2020 | 69.00 | 69.00 | 68.45 | 68.45 | 1,897 | -0.69(-1.00%) |
Jul 22, 2020 | 69.16 | 69.16 | 69.14 | 69.14 | 2,002 | -0.55(-0.79%) |
Jul 21, 2020 | 70.28 | 70.28 | 69.66 | 69.69 | 3,141 | +1.18(+1.72%) |
Jul 20, 2020 | 67.69 | 68.57 | 67.69 | 68.51 | 13,965 | +1.11(+1.65%) |
Jul 17, 2020 | 67.44 | 67.74 | 67.26 | 67.40 | 14,700 | +0.39(+0.58%) |
Jul 16, 2020 | 66.27 | 67.54 | 65.57 | 67.01 | 3,103 | -1.97(-2.86%) |
Jul 15, 2020 | 68.79 | 69.34 | 68.79 | 68.98 | 2,377 | +1.61(+2.38%) |
Jul 14, 2020 | 67.00 | 67.53 | 66.83 | 67.38 | 2,614 | -0.31(-0.47%) |
Jul 13, 2020 | 68.09 | 68.89 | 67.64 | 67.69 | 8,240 | -0.78(-1.14%) |
Jul 10, 2020 | 68.20 | 68.47 | 67.86 | 68.47 | 5,100 | +0.82(+1.21%) |
Jul 09, 2020 | 67.89 | 67.89 | 67.55 | 67.65 | 3,218 | -0.54(-0.79%) |
Jul 08, 2020 | 68.28 | 68.34 | 67.74 | 68.19 | 8,199 | -0.06(-0.09%) |
Jul 07, 2020 | 69.85 | 69.85 | 67.70 | 68.25 | 8,702 | +0.53(+0.78%) |
Jul 06, 2020 | 65.84 | 67.76 | 65.84 | 67.72 | 6,152 | +1.31(+1.98%) |
Jul 02, 2020 | 66.37 | 66.41 | 66.20 | 66.41 | 3,700 | -0.12(-0.19%) |
Jul 01, 2020 | 66.20 | 66.53 | 66.20 | 66.53 | 2,401 | -0.72(-1.07%) |
Jun 30, 2020 | 67.42 | 67.42 | 67.19 | 67.25 | 8,808 | +0.25(+0.38%) |
Jun 29, 2020 | 66.80 | 67.11 | 66.80 | 67.00 | 3,498 | +0.12(+0.17%) |
Jun 26, 2020 | 67.52 | 67.52 | 66.73 | 66.88 | 9,600 | -0.90(-1.33%) |
Jun 25, 2020 | 67.51 | 67.78 | 67.29 | 67.78 | 4,283 | +0.77(+1.15%) |
Jun 24, 2020 | 67.39 | 67.83 | 67.01 | 67.01 | 3,552 | -0.73(-1.08%) |
Jun 23, 2020 | 68.48 | 68.48 | 67.54 | 67.74 | 4,738 | +0.74(+1.10%) |
Jun 22, 2020 | 64.76 | 67.00 | 64.76 | 67.00 | 5,417 | +0.24(+0.36%) |
Jun 19, 2020 | 67.20 | 67.20 | 66.57 | 66.76 | 11,300 | -0.48(-0.71%) |
Jun 18, 2020 | 68.58 | 68.58 | 66.65 | 67.24 | 5,476 | +0.01(+0.01%) |
Jun 17, 2020 | 67.31 | 67.58 | 67.19 | 67.23 | 5,779 | +0.53(+0.79%) |
Jun 16, 2020 | 67.14 | 67.25 | 66.70 | 66.70 | 5,445 | +1.13(+1.72%) |
Jun 15, 2020 | 64.88 | 66.14 | 64.88 | 65.57 | 5,358 | -2.08(-3.07%) |
Jun 12, 2020 | 68.06 | 68.06 | 67.02 | 67.65 | 10,700 | +3.02(+4.67%) |
Jun 11, 2020 | 66.65 | 67.14 | 64.63 | 64.63 | 10,047 | -4.15(-6.03%) |
Jun 10, 2020 | 68.39 | 69.06 | 68.39 | 68.78 | 3,745 | +0.28(+0.41%) |
Jun 09, 2020 | 67.50 | 68.50 | 67.50 | 68.50 | 5,721 | +0.19(+0.28%) |
Jun 08, 2020 | 68.11 | 68.56 | 68.11 | 68.31 | 5,123 | -0.69(-1.00%) |
Jun 05, 2020 | 69.00 | 69.42 | 68.94 | 69.00 | 18,000 | +0.67(+0.98%) |
Jun 04, 2020 | 68.75 | 68.85 | 68.06 | 68.33 | 11,527 | -0.82(-1.19%) |
Jun 03, 2020 | 68.46 | 69.15 | 68.46 | 69.15 | 5,154 | +0.32(+0.46%) |
Jun 02, 2020 | 68.52 | 68.83 | 68.52 | 68.83 | 13,635 | +1.34(+1.99%) |