Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 124.61 | 125.32 | 121.38 | 124.31 | 272,047 | -0.83(-0.66%) |
May 27, 2021 | 120.68 | 125.77 | 120.42 | 125.15 | 580,742 | +6.16(+5.18%) |
May 26, 2021 | 118.51 | 119.55 | 117.44 | 118.99 | 292,634 | +1.29(+1.10%) |
May 25, 2021 | 120.39 | 120.87 | 117.58 | 117.70 | 213,956 | -2.06(-1.72%) |
May 24, 2021 | 119.59 | 120.33 | 117.52 | 119.76 | 223,915 | +0.97(+0.81%) |
May 21, 2021 | 118.88 | 120.21 | 114.60 | 118.79 | 165,222 | +0.91(+0.77%) |
May 20, 2021 | 116.53 | 117.88 | 115.87 | 117.88 | 156,074 | +1.40(+1.20%) |
May 19, 2021 | 114.81 | 116.59 | 114.14 | 116.48 | 168,806 | -0.27(-0.23%) |
May 18, 2021 | 119.25 | 119.90 | 116.65 | 116.76 | 111,182 | -2.31(-1.94%) |
May 17, 2021 | 118.31 | 119.64 | 117.58 | 119.07 | 149,380 | +0.07(+0.06%) |
May 14, 2021 | 119.60 | 119.64 | 118.31 | 119.00 | 343,394 | +0.73(+0.62%) |
May 13, 2021 | 116.00 | 119.54 | 116.00 | 118.26 | 363,918 | +2.29(+1.98%) |
May 12, 2021 | 121.02 | 122.59 | 115.34 | 115.97 | 372,307 | -5.85(-4.80%) |
May 11, 2021 | 123.59 | 124.91 | 121.42 | 121.82 | 255,347 | -3.21(-2.57%) |
May 10, 2021 | 126.50 | 127.63 | 123.46 | 125.03 | 427,248 | -1.80(-1.42%) |
May 07, 2021 | 122.57 | 127.12 | 121.43 | 126.83 | 418,003 | +3.45(+2.80%) |
May 06, 2021 | 121.17 | 123.89 | 117.70 | 123.38 | 998,825 | +1.99(+1.64%) |
May 05, 2021 | 124.04 | 124.46 | 120.48 | 121.39 | 411,305 | -2.61(-2.10%) |
May 04, 2021 | 126.90 | 126.90 | 120.76 | 123.99 | 594,956 | +2.42(+1.99%) |
May 03, 2021 | 122.54 | 123.56 | 120.04 | 121.57 | 284,048 | -0.46(-0.38%) |
Apr 30, 2021 | 121.29 | 122.42 | 118.97 | 122.03 | 339,183 | -0.21(-0.18%) |
Apr 29, 2021 | 121.75 | 123.09 | 121.19 | 122.25 | 197,407 | +0.93(+0.76%) |
Apr 28, 2021 | 120.76 | 121.62 | 120.15 | 121.32 | 191,163 | +0.20(+0.17%) |
Apr 27, 2021 | 121.03 | 123.11 | 120.43 | 121.11 | 207,530 | -0.15(-0.12%) |
Apr 26, 2021 | 121.83 | 123.02 | 121.09 | 121.26 | 183,009 | +0.04(+0.03%) |
Apr 23, 2021 | 119.56 | 121.97 | 118.93 | 121.22 | 121,905 | +2.04(+1.71%) |
Apr 22, 2021 | 119.56 | 121.09 | 118.63 | 119.18 | 145,414 | +0.02(+0.02%) |
Apr 21, 2021 | 116.80 | 119.27 | 115.88 | 119.16 | 145,815 | +2.30(+1.97%) |
Apr 20, 2021 | 119.78 | 119.92 | 116.11 | 116.86 | 140,783 | -3.28(-2.73%) |
Apr 19, 2021 | 120.24 | 120.53 | 118.72 | 120.14 | 152,938 | -0.59(-0.49%) |
Apr 16, 2021 | 121.06 | 121.39 | 119.14 | 120.72 | 226,497 | +0.87(+0.73%) |
Apr 15, 2021 | 120.02 | 120.02 | 117.77 | 119.85 | 196,360 | +0.48(+0.40%) |
Apr 14, 2021 | 119.04 | 121.66 | 119.03 | 119.38 | 155,387 | +0.42(+0.35%) |
Apr 13, 2021 | 120.88 | 120.98 | 118.71 | 118.96 | 166,223 | -2.04(-1.69%) |
Apr 12, 2021 | 120.39 | 121.47 | 119.29 | 121.00 | 119,018 | +1.21(+1.01%) |
Apr 09, 2021 | 120.22 | 120.22 | 118.68 | 119.79 | 152,637 | -0.33(-0.28%) |
Apr 08, 2021 | 118.42 | 120.17 | 117.51 | 120.12 | 133,984 | +1.71(+1.44%) |
Apr 07, 2021 | 119.76 | 119.76 | 117.36 | 118.41 | 144,036 | -1.10(-0.92%) |
Apr 06, 2021 | 120.42 | 121.88 | 119.21 | 119.51 | 228,949 | -0.95(-0.79%) |
Apr 05, 2021 | 121.35 | 122.36 | 119.26 | 120.46 | 208,619 | +0.25(+0.21%) |
Apr 01, 2021 | 117.55 | 120.23 | 116.11 | 120.20 | 354,857 | +2.45(+2.08%) |
Mar 31, 2021 | 118.96 | 119.48 | 115.86 | 117.75 | 596,560 | -0.58(-0.49%) |
Mar 30, 2021 | 117.61 | 119.15 | 117.44 | 118.33 | 350,653 | +0.49(+0.41%) |
Mar 29, 2021 | 119.88 | 120.70 | 116.65 | 117.84 | 296,499 | -2.56(-2.12%) |
Mar 26, 2021 | 119.33 | 120.90 | 118.19 | 120.40 | 265,220 | +1.31(+1.10%) |
Mar 25, 2021 | 116.17 | 119.78 | 114.06 | 119.09 | 272,754 | +2.28(+1.96%) |
Mar 24, 2021 | 116.90 | 120.54 | 116.60 | 116.81 | 466,129 | +0.85(+0.73%) |
Mar 23, 2021 | 115.84 | 116.94 | 113.42 | 115.96 | 674,839 | -1.37(-1.17%) |
Mar 22, 2021 | 117.66 | 118.07 | 115.63 | 117.33 | 251,674 | -0.82(-0.69%) |
Mar 19, 2021 | 117.60 | 120.58 | 114.68 | 118.15 | 542,119 | -0.44(-0.37%) |
Mar 18, 2021 | 120.49 | 122.28 | 118.13 | 118.58 | 208,628 | -2.20(-1.82%) |
Mar 17, 2021 | 118.76 | 121.60 | 118.32 | 120.78 | 199,596 | +2.11(+1.78%) |
Mar 16, 2021 | 120.83 | 121.28 | 117.70 | 118.67 | 353,742 | -2.63(-2.16%) |
Mar 15, 2021 | 117.53 | 121.51 | 117.48 | 121.30 | 279,225 | +3.43(+2.91%) |
Mar 12, 2021 | 115.47 | 118.03 | 114.24 | 117.87 | 170,257 | +3.71(+3.25%) |
Mar 11, 2021 | 115.70 | 116.37 | 113.45 | 114.16 | 271,633 | -0.83(-0.72%) |
Mar 10, 2021 | 114.02 | 116.24 | 113.52 | 114.99 | 167,757 | +2.00(+1.77%) |
Mar 09, 2021 | 112.54 | 115.69 | 111.04 | 112.99 | 291,635 | +0.50(+0.44%) |
Mar 08, 2021 | 113.82 | 114.70 | 111.51 | 112.49 | 324,042 | +0.01(+0.01%) |
Mar 05, 2021 | 114.77 | 114.77 | 108.56 | 112.48 | 481,269 | -0.29(-0.26%) |
Mar 04, 2021 | 113.58 | 115.18 | 109.79 | 112.78 | 302,015 | -0.87(-0.76%) |
Mar 03, 2021 | 115.31 | 117.15 | 113.62 | 113.64 | 252,863 | -0.77(-0.67%) |
Mar 02, 2021 | 116.15 | 116.15 | 114.11 | 114.42 | 163,389 | -1.92(-1.65%) |
Mar 01, 2021 | 114.28 | 117.50 | 113.27 | 116.34 | 284,672 | +4.84(+4.34%) |
Feb 26, 2021 | 113.73 | 114.10 | 111.04 | 111.50 | 287,860 | -2.76(-2.42%) |
Feb 25, 2021 | 119.27 | 119.62 | 113.97 | 114.26 | 184,576 | -4.69(-3.94%) |
Feb 24, 2021 | 116.81 | 120.30 | 116.81 | 118.95 | 258,382 | +2.35(+2.02%) |
Feb 23, 2021 | 115.13 | 116.84 | 113.72 | 116.59 | 173,128 | +0.47(+0.40%) |
Feb 22, 2021 | 112.00 | 116.62 | 111.66 | 116.12 | 224,140 | +3.06(+2.71%) |
Feb 19, 2021 | 110.90 | 113.32 | 110.15 | 113.06 | 278,435 | +3.27(+2.98%) |
Feb 18, 2021 | 110.42 | 110.98 | 108.61 | 109.79 | 161,075 | -1.34(-1.20%) |
Feb 17, 2021 | 110.16 | 111.62 | 109.08 | 111.12 | 202,324 | -0.66(-0.59%) |
Feb 16, 2021 | 113.85 | 114.28 | 111.39 | 111.78 | 256,157 | -1.37(-1.21%) |
Feb 12, 2021 | 113.40 | 115.31 | 112.31 | 113.15 | 272,887 | +0.08(+0.07%) |
Feb 11, 2021 | 113.04 | 114.01 | 111.13 | 113.07 | 373,015 | +0.65(+0.58%) |
Feb 10, 2021 | 112.46 | 113.33 | 111.03 | 112.42 | 241,303 | -0.14(-0.12%) |
Feb 09, 2021 | 113.70 | 113.83 | 110.75 | 112.56 | 247,054 | -1.14(-1.00%) |
Feb 08, 2021 | 114.29 | 116.42 | 113.31 | 113.70 | 341,979 | -0.02(-0.02%) |
Feb 05, 2021 | 116.05 | 116.49 | 113.43 | 113.72 | 272,785 | -0.39(-0.34%) |
Feb 04, 2021 | 113.51 | 115.72 | 112.17 | 114.11 | 232,020 | +1.67(+1.48%) |
Feb 03, 2021 | 114.14 | 115.44 | 112.17 | 112.44 | 338,513 | -2.65(-2.30%) |
Feb 02, 2021 | 115.99 | 118.19 | 111.12 | 115.09 | 343,653 | +2.82(+2.51%) |
Feb 01, 2021 | 110.52 | 112.50 | 109.45 | 112.27 | 315,860 | +3.15(+2.89%) |
Jan 29, 2021 | 111.46 | 112.47 | 108.93 | 109.12 | 406,767 | -3.17(-2.82%) |
Jan 28, 2021 | 109.98 | 113.30 | 107.72 | 112.29 | 430,855 | +4.39(+4.06%) |
Jan 27, 2021 | 110.70 | 111.85 | 107.41 | 107.91 | 298,959 | -6.18(-5.42%) |
Jan 26, 2021 | 117.51 | 117.97 | 113.99 | 114.09 | 167,877 | -1.94(-1.67%) |
Jan 25, 2021 | 118.05 | 118.36 | 114.23 | 116.03 | 290,382 | -2.91(-2.45%) |
Jan 22, 2021 | 117.57 | 120.70 | 117.12 | 118.94 | 349,522 | -0.32(-0.27%) |
Jan 21, 2021 | 122.18 | 122.18 | 118.77 | 119.26 | 249,380 | -2.62(-2.15%) |
Jan 20, 2021 | 121.84 | 122.27 | 120.46 | 121.88 | 233,955 | +1.03(+0.85%) |
Jan 19, 2021 | 120.76 | 122.55 | 120.63 | 120.85 | 256,744 | +1.18(+0.99%) |
Jan 15, 2021 | 120.53 | 122.18 | 118.55 | 119.67 | 167,631 | -3.00(-2.45%) |
Jan 14, 2021 | 122.50 | 123.84 | 121.37 | 122.67 | 225,161 | +1.48(+1.22%) |
Jan 13, 2021 | 122.66 | 123.50 | 119.77 | 121.19 | 214,310 | -2.25(-1.82%) |
Jan 12, 2021 | 121.86 | 123.75 | 120.98 | 123.44 | 294,587 | +1.37(+1.12%) |
Jan 11, 2021 | 121.73 | 123.59 | 119.92 | 122.08 | 190,940 | +0.23(+0.19%) |
Jan 08, 2021 | 122.13 | 122.21 | 119.30 | 121.84 | 231,339 | +0.15(+0.12%) |
Jan 07, 2021 | 124.21 | 124.46 | 121.25 | 121.70 | 343,527 | -2.21(-1.79%) |
Jan 06, 2021 | 119.61 | 124.68 | 118.98 | 123.91 | 600,613 | +5.82(+4.93%) |
Jan 05, 2021 | 116.33 | 119.61 | 116.33 | 118.09 | 411,620 | +2.22(+1.92%) |
Jan 04, 2021 | 118.81 | 119.16 | 114.89 | 115.87 | 259,912 | -2.59(-2.19%) |
Dec 31, 2020 | 118.46 | 118.46 | 118.46 | 277,170 | -0.24(-0.20%) | |
Dec 30, 2020 | 117.11 | 120.45 | 115.23 | 118.71 | 277,170 | +0.75(+0.64%) |
Dec 29, 2020 | 118.63 | 118.63 | 116.32 | 117.96 | 149,248 | +0.20(+0.17%) |
Dec 28, 2020 | 119.36 | 119.83 | 117.62 | 117.75 | 138,493 | -0.19(-0.17%) |
Dec 24, 2020 | 118.41 | 119.29 | 115.16 | 117.95 | 75,505 | -0.47(-0.40%) |
Dec 23, 2020 | 116.44 | 119.81 | 116.44 | 118.41 | 245,798 | +2.15(+1.85%) |
Dec 22, 2020 | 116.06 | 117.71 | 114.18 | 116.26 | 330,159 | +1.24(+1.08%) |
Dec 21, 2020 | 112.52 | 115.39 | 112.03 | 115.02 | 200,179 | -0.92(-0.79%) |
Dec 18, 2020 | 114.75 | 116.15 | 113.65 | 115.94 | 778,243 | +0.93(+0.81%) |
Dec 17, 2020 | 113.18 | 115.28 | 111.62 | 115.01 | 279,673 | +1.78(+1.58%) |
Dec 16, 2020 | 116.06 | 116.06 | 112.36 | 113.23 | 292,976 | -2.54(-2.20%) |
Dec 15, 2020 | 115.30 | 116.03 | 112.35 | 115.77 | 369,858 | +1.91(+1.68%) |
Dec 14, 2020 | 116.79 | 116.87 | 113.59 | 113.86 | 225,653 | -1.38(-1.20%) |
Dec 11, 2020 | 113.80 | 115.61 | 112.88 | 115.25 | 220,464 | +0.08(+0.07%) |
Dec 10, 2020 | 112.17 | 115.35 | 112.17 | 115.17 | 364,985 | +1.33(+1.16%) |
Dec 09, 2020 | 115.44 | 116.33 | 113.50 | 113.84 | 217,755 | -0.33(-0.29%) |
Dec 08, 2020 | 112.99 | 115.53 | 112.13 | 114.17 | 186,292 | +0.66(+0.58%) |
Dec 07, 2020 | 113.93 | 114.81 | 111.13 | 113.51 | 197,323 | -1.39(-1.21%) |
Dec 04, 2020 | 109.53 | 115.57 | 109.53 | 114.91 | 248,369 | +1.12(+0.99%) |
Dec 03, 2020 | 112.50 | 115.30 | 111.05 | 113.78 | 284,174 | +1.36(+1.21%) |
Dec 02, 2020 | 110.38 | 112.91 | 108.90 | 112.43 | 328,751 | +1.78(+1.61%) |
Dec 01, 2020 | 111.42 | 112.12 | 109.43 | 110.64 | 313,229 | +1.64(+1.50%) |
Nov 30, 2020 | 110.79 | 110.99 | 108.21 | 109.01 | 390,825 | -2.44(-2.19%) |
Nov 27, 2020 | 110.85 | 112.35 | 110.58 | 111.44 | 151,627 | +0.48(+0.43%) |
Nov 25, 2020 | 110.62 | 111.21 | 108.65 | 110.97 | 258,730 | -0.86(-0.77%) |
Nov 24, 2020 | 110.58 | 112.47 | 110.28 | 111.82 | 418,886 | +2.65(+2.43%) |
Nov 23, 2020 | 106.58 | 109.53 | 106.38 | 109.17 | 478,441 | +3.28(+3.09%) |
Nov 20, 2020 | 105.65 | 108.77 | 103.36 | 105.90 | 618,203 | -1.36(-1.26%) |
Nov 19, 2020 | 104.93 | 107.88 | 102.53 | 107.25 | 421,372 | +2.43(+2.32%) |
Nov 18, 2020 | 108.72 | 109.10 | 104.77 | 104.83 | 625,195 | -2.70(-2.51%) |
Nov 17, 2020 | 104.04 | 109.02 | 103.55 | 107.53 | 336,003 | +1.08(+1.02%) |
Nov 16, 2020 | 106.59 | 108.41 | 104.72 | 106.44 | 686,844 | +3.92(+3.82%) |
Nov 13, 2020 | 97.48 | 102.95 | 97.48 | 102.53 | 253,703 | +5.47(+5.64%) |
Nov 12, 2020 | 96.42 | 97.98 | 95.32 | 97.06 | 337,598 | -1.15(-1.17%) |
Nov 11, 2020 | 101.29 | 101.29 | 96.65 | 98.20 | 442,656 | -2.68(-2.65%) |
Nov 10, 2020 | 96.42 | 101.90 | 95.85 | 100.88 | 632,311 | +4.38(+4.54%) |
Nov 09, 2020 | 96.18 | 101.35 | 90.91 | 96.50 | 575,689 | +10.30(+11.95%) |
Nov 06, 2020 | 86.68 | 87.66 | 83.25 | 86.20 | 216,332 | -0.91(-1.04%) |
Nov 05, 2020 | 84.73 | 87.55 | 83.83 | 87.10 | 239,795 | +3.78(+4.54%) |
Nov 04, 2020 | 84.73 | 85.16 | 82.42 | 83.32 | 278,128 | -2.60(-3.03%) |
Nov 03, 2020 | 84.36 | 86.43 | 83.61 | 85.92 | 333,341 | +3.26(+3.95%) |
Nov 02, 2020 | 78.66 | 82.72 | 78.54 | 82.66 | 457,324 | +5.18(+6.69%) |
Oct 30, 2020 | 76.07 | 77.90 | 75.05 | 77.48 | 292,310 | +1.24(+1.62%) |
Oct 29, 2020 | 74.02 | 76.91 | 74.02 | 76.24 | 347,517 | +1.47(+1.97%) |
Oct 28, 2020 | 75.19 | 77.37 | 74.35 | 74.77 | 500,870 | -2.46(-3.19%) |
Oct 27, 2020 | 80.87 | 80.87 | 76.82 | 77.24 | 334,256 | -4.14(-5.09%) |
Oct 26, 2020 | 82.74 | 82.74 | 79.59 | 81.37 | 228,524 | -3.22(-3.81%) |
Oct 23, 2020 | 83.16 | 84.72 | 82.04 | 84.60 | 312,331 | +2.81(+3.43%) |
Oct 22, 2020 | 79.64 | 81.88 | 79.64 | 81.79 | 244,672 | +2.31(+2.90%) |
Oct 21, 2020 | 81.80 | 81.80 | 79.35 | 79.49 | 318,293 | -2.53(-3.09%) |
Oct 20, 2020 | 81.79 | 83.62 | 81.55 | 82.02 | 385,562 | +0.17(+0.20%) |
Oct 19, 2020 | 83.60 | 83.80 | 81.57 | 81.85 | 258,302 | -1.12(-1.35%) |
Oct 16, 2020 | 84.33 | 84.70 | 82.93 | 82.97 | 171,566 | -0.72(-0.86%) |
Oct 15, 2020 | 81.11 | 84.09 | 80.68 | 83.69 | 195,285 | +1.11(+1.34%) |
Oct 14, 2020 | 83.21 | 84.21 | 81.81 | 82.58 | 166,873 | -0.32(-0.39%) |
Oct 13, 2020 | 83.25 | 84.12 | 80.98 | 82.90 | 170,199 | -1.36(-1.62%) |
Oct 12, 2020 | 85.08 | 85.08 | 83.73 | 84.27 | 143,079 | -0.21(-0.25%) |
Oct 09, 2020 | 85.11 | 85.11 | 83.19 | 84.48 | 202,368 | +0.53(+0.63%) |
Oct 08, 2020 | 82.96 | 84.24 | 81.88 | 83.96 | 163,977 | +1.34(+1.63%) |
Oct 07, 2020 | 81.59 | 83.39 | 81.25 | 82.61 | 194,399 | +1.93(+2.39%) |
Oct 06, 2020 | 82.60 | 83.68 | 80.38 | 80.68 | 241,726 | -1.08(-1.32%) |
Oct 05, 2020 | 80.73 | 82.33 | 80.55 | 81.76 | 155,947 | +2.05(+2.57%) |
Oct 02, 2020 | 76.32 | 80.17 | 76.16 | 79.72 | 190,047 | +0.80(+1.01%) |
Oct 01, 2020 | 78.56 | 79.67 | 77.66 | 78.92 | 298,758 | +0.85(+1.09%) |
Sep 30, 2020 | 76.78 | 79.06 | 76.78 | 78.07 | 560,712 | +1.57(+2.05%) |
Sep 29, 2020 | 76.81 | 77.99 | 76.10 | 76.50 | 339,484 | -0.26(-0.34%) |
Sep 28, 2020 | 75.77 | 78.10 | 75.36 | 76.77 | 282,494 | +2.72(+3.67%) |
Sep 25, 2020 | 72.61 | 74.88 | 72.40 | 74.05 | 757,522 | +0.53(+0.72%) |
Sep 24, 2020 | 74.83 | 75.65 | 72.93 | 73.52 | 643,059 | -1.53(-2.04%) |
Sep 23, 2020 | 76.27 | 77.55 | 74.78 | 75.05 | 423,195 | -1.13(-1.48%) |
Sep 22, 2020 | 76.28 | 77.48 | 75.58 | 76.18 | 258,760 | +0.08(+0.10%) |
Sep 21, 2020 | 78.57 | 79.13 | 74.40 | 76.11 | 505,144 | -4.91(-6.06%) |
Sep 18, 2020 | 82.19 | 84.12 | 80.59 | 81.01 | 628,975 | -2.06(-2.49%) |
Sep 17, 2020 | 80.83 | 83.28 | 79.38 | 83.08 | 381,881 | +0.54(+0.65%) |
Sep 16, 2020 | 80.95 | 83.53 | 80.24 | 82.54 | 333,879 | +2.14(+2.67%) |
Sep 15, 2020 | 81.71 | 82.21 | 80.24 | 80.40 | 126,553 | -1.01(-1.24%) |
Sep 14, 2020 | 81.35 | 81.87 | 80.61 | 81.41 | 190,033 | +1.31(+1.64%) |
Sep 11, 2020 | 79.01 | 80.66 | 78.74 | 80.10 | 158,116 | +1.31(+1.66%) |
Sep 10, 2020 | 81.43 | 82.01 | 78.55 | 78.79 | 174,271 | -1.55(-1.93%) |
Sep 09, 2020 | 80.77 | 81.01 | 78.78 | 80.34 | 249,340 | +0.18(+0.23%) |
Sep 08, 2020 | 80.84 | 82.42 | 80.11 | 80.16 | 235,702 | -2.14(-2.60%) |
Sep 04, 2020 | 83.81 | 83.92 | 81.27 | 82.30 | 193,538 | +0.38(+0.46%) |
Sep 03, 2020 | 85.30 | 85.73 | 81.31 | 81.92 | 232,007 | -2.88(-3.40%) |
Sep 02, 2020 | 84.01 | 85.50 | 81.80 | 84.80 | 157,649 | +1.55(+1.86%) |
Sep 01, 2020 | 83.47 | 83.83 | 81.99 | 83.25 | 299,873 | -0.20(-0.25%) |
Aug 31, 2020 | 85.49 | 88.26 | 83.45 | 83.46 | 364,787 | -1.80(-2.11%) |
Aug 28, 2020 | 84.33 | 85.50 | 83.77 | 85.26 | 485,849 | +0.92(+1.09%) |
Aug 27, 2020 | 81.80 | 85.28 | 81.44 | 84.35 | 467,946 | +3.14(+3.86%) |
Aug 26, 2020 | 80.88 | 81.66 | 80.45 | 81.21 | 296,635 | -0.15(-0.18%) |
Aug 25, 2020 | 82.53 | 82.83 | 80.71 | 81.36 | 201,272 | -0.31(-0.38%) |
Aug 24, 2020 | 80.53 | 82.00 | 79.27 | 81.66 | 344,499 | +2.39(+3.02%) |
Aug 21, 2020 | 79.56 | 80.54 | 78.97 | 79.27 | 227,112 | -0.69(-0.86%) |
Aug 20, 2020 | 79.81 | 80.54 | 78.99 | 79.96 | 374,865 | -0.54(-0.67%) |
Aug 19, 2020 | 81.30 | 82.54 | 80.23 | 80.50 | 232,886 | -0.66(-0.82%) |
Aug 18, 2020 | 82.03 | 82.85 | 80.92 | 81.16 | 221,452 | -1.45(-1.76%) |
Aug 17, 2020 | 83.23 | 83.43 | 81.47 | 82.61 | 319,258 | -0.08(-0.09%) |
Aug 14, 2020 | 81.44 | 83.04 | 81.44 | 82.69 | 175,981 | +0.32(+0.39%) |
Aug 13, 2020 | 82.44 | 84.26 | 80.50 | 82.37 | 355,588 | -1.00(-1.20%) |
Aug 12, 2020 | 84.95 | 84.95 | 82.69 | 83.37 | 237,728 | -0.31(-0.37%) |
Aug 11, 2020 | 83.43 | 85.64 | 83.23 | 83.68 | 353,228 | +1.69(+2.06%) |
Aug 10, 2020 | 79.20 | 82.46 | 78.87 | 81.99 | 371,090 | +3.71(+4.74%) |
Aug 07, 2020 | 78.85 | 80.45 | 74.98 | 78.28 | 489,604 | +2.87(+3.81%) |
Aug 06, 2020 | 74.50 | 75.46 | 73.62 | 75.41 | 303,308 | +0.72(+0.96%) |
Aug 05, 2020 | 73.75 | 74.86 | 73.48 | 74.69 | 562,318 | +1.99(+2.74%) |
Aug 04, 2020 | 73.20 | 74.21 | 71.82 | 72.69 | 405,862 | -0.67(-0.92%) |
Aug 03, 2020 | 73.45 | 73.70 | 71.25 | 73.37 | 573,373 | +0.45(+0.61%) |
Jul 31, 2020 | 73.79 | 74.00 | 71.31 | 72.92 | 376,761 | -1.07(-1.45%) |
Jul 30, 2020 | 74.75 | 75.67 | 72.33 | 73.99 | 454,049 | -2.22(-2.91%) |
Jul 29, 2020 | 76.96 | 77.37 | 75.75 | 76.21 | 429,001 | -0.19(-0.25%) |
Jul 28, 2020 | 77.85 | 78.45 | 76.29 | 76.40 | 423,583 | -1.73(-2.22%) |
Jul 27, 2020 | 77.84 | 79.05 | 77.10 | 78.13 | 252,565 | +0.28(+0.36%) |
Jul 24, 2020 | 77.86 | 78.79 | 77.83 | 77.85 | 306,568 | -0.41(-0.52%) |
Jul 23, 2020 | 77.44 | 78.96 | 77.42 | 78.26 | 328,044 | +0.32(+0.41%) |
Jul 22, 2020 | 76.13 | 78.27 | 76.13 | 77.94 | 203,989 | +1.48(+1.93%) |
Jul 21, 2020 | 75.70 | 77.84 | 75.35 | 76.46 | 295,235 | +1.29(+1.72%) |
Jul 20, 2020 | 75.91 | 76.77 | 74.77 | 75.17 | 277,326 | -1.09(-1.43%) |
Jul 17, 2020 | 76.49 | 77.06 | 75.91 | 76.26 | 227,536 | +0.17(+0.22%) |
Jul 16, 2020 | 76.52 | 77.05 | 75.54 | 76.09 | 388,215 | -1.04(-1.35%) |
Jul 15, 2020 | 72.85 | 77.52 | 72.66 | 77.13 | 706,379 | +2.70(+3.62%) |
Jul 14, 2020 | 72.30 | 74.84 | 71.21 | 74.44 | 361,947 | +2.21(+3.06%) |
Jul 13, 2020 | 73.45 | 74.33 | 71.63 | 72.23 | 412,332 | +0.02(+0.03%) |
Jul 10, 2020 | 70.23 | 72.54 | 70.21 | 72.21 | 383,544 | +1.74(+2.47%) |
Jul 09, 2020 | 73.70 | 73.70 | 70.18 | 70.47 | 279,640 | -3.55(-4.80%) |
Jul 08, 2020 | 72.85 | 74.19 | 72.24 | 74.02 | 378,650 | +0.91(+1.25%) |
Jul 07, 2020 | 75.14 | 75.27 | 72.81 | 73.10 | 521,145 | -3.22(-4.22%) |
Jul 06, 2020 | 76.78 | 77.61 | 75.45 | 76.32 | 305,666 | +1.59(+2.12%) |
Jul 02, 2020 | 76.12 | 77.71 | 74.03 | 74.74 | 297,627 | +0.97(+1.32%) |
Jul 01, 2020 | 75.92 | 76.39 | 73.52 | 73.77 | 374,099 | -1.69(-2.24%) |
Jun 30, 2020 | 75.26 | 76.19 | 74.47 | 75.46 | 401,617 | -0.76(-1.00%) |
Jun 29, 2020 | 74.60 | 76.33 | 73.75 | 76.22 | 417,569 | +3.56(+4.90%) |
Jun 26, 2020 | 71.74 | 73.15 | 70.36 | 72.66 | 1,298,213 | +0.14(+0.19%) |
Jun 25, 2020 | 70.29 | 72.67 | 69.30 | 72.52 | 337,147 | +1.63(+2.31%) |
Jun 24, 2020 | 73.86 | 74.37 | 70.62 | 70.89 | 499,275 | -4.66(-6.17%) |
Jun 23, 2020 | 77.02 | 77.34 | 74.68 | 75.55 | 397,077 | +0.04(+0.05%) |
Jun 22, 2020 | 74.67 | 75.87 | 72.75 | 75.51 | 337,298 | -0.28(-0.37%) |
Jun 19, 2020 | 78.32 | 78.48 | 74.78 | 75.79 | 539,757 | -1.51(-1.95%) |
Jun 18, 2020 | 75.73 | 78.19 | 74.68 | 77.30 | 433,418 | +0.59(+0.77%) |
Jun 17, 2020 | 77.39 | 78.22 | 75.92 | 76.70 | 484,454 | -0.21(-0.28%) |
Jun 16, 2020 | 80.85 | 82.17 | 76.47 | 76.92 | 750,188 | +0.13(+0.16%) |
Jun 15, 2020 | 71.10 | 77.60 | 70.34 | 76.79 | 549,475 | +2.19(+2.93%) |
Jun 12, 2020 | 73.07 | 74.65 | 70.12 | 74.60 | 550,959 | +5.81(+8.44%) |
Jun 11, 2020 | 70.44 | 72.47 | 68.74 | 68.79 | 706,131 | -7.35(-9.65%) |
Jun 10, 2020 | 80.49 | 80.49 | 75.05 | 76.14 | 703,098 | -4.65(-5.76%) |
Jun 09, 2020 | 79.85 | 81.73 | 77.68 | 80.79 | 841,574 | -2.26(-2.72%) |
Jun 08, 2020 | 84.94 | 86.44 | 82.48 | 83.05 | 704,316 | +0.48(+0.58%) |
Jun 05, 2020 | 81.73 | 88.21 | 81.65 | 82.57 | 1,322,570 | +5.17(+6.68%) |
Jun 04, 2020 | 74.07 | 77.64 | 72.63 | 77.40 | 711,264 | +3.01(+4.04%) |
Jun 03, 2020 | 70.17 | 74.61 | 70.17 | 74.40 | 534,057 | +5.14(+7.42%) |
Jun 02, 2020 | 69.30 | 69.98 | 68.81 | 69.26 | 363,542 | +1.14(+1.67%) |