Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 79.47 | 80.10 | 77.04 | 78.32 | 934,928 | -0.83(-1.05%) |
Jan 28, 2021 | 84.06 | 84.52 | 78.95 | 79.15 | 945,732 | -4.17(-5.01%) |
Jan 27, 2021 | 82.08 | 83.41 | 80.91 | 83.32 | 1,104,257 | -0.15(-0.18%) |
Jan 26, 2021 | 85.21 | 85.21 | 80.92 | 83.47 | 713,565 | -0.85(-1.01%) |
Jan 25, 2021 | 85.58 | 87.58 | 82.96 | 84.32 | 773,695 | -1.97(-2.28%) |
Jan 22, 2021 | 88.01 | 88.67 | 86.25 | 86.29 | 438,518 | -2.81(-3.15%) |
Jan 21, 2021 | 89.38 | 90.29 | 89.10 | 89.10 | 249,967 | +0.01(+0.01%) |
Jan 20, 2021 | 88.98 | 90.12 | 88.40 | 89.09 | 414,549 | +0.84(+0.95%) |
Jan 19, 2021 | 88.42 | 89.94 | 87.02 | 88.26 | 691,790 | +0.77(+0.88%) |
Jan 15, 2021 | 87.45 | 88.68 | 86.04 | 87.48 | 655,360 | -0.60(-0.69%) |
Jan 14, 2021 | 89.87 | 89.91 | 87.88 | 88.09 | 632,566 | -0.81(-0.91%) |
Jan 13, 2021 | 91.02 | 92.44 | 86.48 | 88.90 | 975,546 | -4.50(-4.82%) |
Jan 12, 2021 | 91.18 | 93.77 | 90.99 | 93.40 | 383,872 | +1.80(+1.96%) |
Jan 11, 2021 | 90.12 | 92.56 | 90.06 | 91.60 | 426,437 | +0.75(+0.82%) |
Jan 08, 2021 | 89.52 | 91.24 | 88.99 | 90.85 | 544,072 | +1.71(+1.92%) |
Jan 07, 2021 | 89.85 | 90.80 | 88.59 | 89.15 | 621,743 | -0.30(-0.34%) |
Jan 06, 2021 | 83.22 | 89.85 | 83.22 | 89.45 | 766,829 | +6.86(+8.30%) |
Jan 05, 2021 | 81.66 | 83.87 | 81.23 | 82.59 | 435,556 | +0.57(+0.69%) |
Jan 04, 2021 | 83.33 | 84.49 | 80.61 | 82.02 | 818,666 | -1.66(-1.99%) |
Dec 31, 2020 | 83.68 | 83.68 | 83.68 | 402,139 | -1.07(-1.26%) | |
Dec 30, 2020 | 84.29 | 86.17 | 84.01 | 84.75 | 402,139 | +0.80(+0.95%) |
Dec 29, 2020 | 86.14 | 86.27 | 83.63 | 83.95 | 484,095 | -1.67(-1.95%) |
Dec 28, 2020 | 84.96 | 86.25 | 84.48 | 85.62 | 411,280 | +1.10(+1.31%) |
Dec 24, 2020 | 85.51 | 85.59 | 83.31 | 84.52 | 153,217 | -0.17(-0.20%) |
Dec 23, 2020 | 81.94 | 85.20 | 81.85 | 84.69 | 390,273 | +2.98(+3.65%) |
Dec 22, 2020 | 83.15 | 83.22 | 81.51 | 81.71 | 249,289 | -1.09(-1.31%) |
Dec 21, 2020 | 80.41 | 83.04 | 80.21 | 82.79 | 417,904 | +0.85(+1.04%) |
Dec 18, 2020 | 82.46 | 83.15 | 81.14 | 81.94 | 1,057,906 | +0.53(+0.66%) |
Dec 17, 2020 | 81.80 | 83.03 | 81.00 | 81.41 | 560,628 | -0.10(-0.12%) |
Dec 16, 2020 | 81.99 | 82.72 | 80.68 | 81.50 | 500,623 | +0.28(+0.35%) |
Dec 15, 2020 | 78.37 | 81.28 | 77.47 | 81.22 | 569,390 | +3.52(+4.53%) |
Dec 14, 2020 | 80.57 | 80.79 | 77.47 | 77.70 | 597,236 | -2.70(-3.35%) |
Dec 11, 2020 | 80.97 | 81.68 | 79.37 | 80.39 | 455,942 | -1.13(-1.39%) |
Dec 10, 2020 | 83.35 | 83.83 | 81.00 | 81.52 | 433,265 | -2.31(-2.76%) |
Dec 09, 2020 | 83.59 | 85.15 | 83.10 | 83.83 | 576,707 | +0.91(+1.09%) |
Dec 08, 2020 | 81.81 | 83.68 | 81.81 | 82.93 | 475,347 | -0.07(-0.09%) |
Dec 07, 2020 | 82.93 | 83.82 | 81.58 | 83.00 | 407,910 | -0.94(-1.12%) |
Dec 04, 2020 | 81.59 | 84.29 | 81.17 | 83.94 | 375,455 | +2.66(+3.27%) |
Dec 03, 2020 | 80.17 | 81.79 | 79.32 | 81.28 | 516,460 | +1.35(+1.69%) |
Dec 02, 2020 | 78.80 | 80.09 | 78.14 | 79.93 | 332,310 | +0.77(+0.97%) |
Dec 01, 2020 | 79.90 | 80.76 | 78.19 | 79.16 | 472,920 | +0.00(+0.00%) |
Nov 30, 2020 | 83.26 | 83.26 | 79.03 | 79.16 | 749,037 | -4.62(-5.51%) |
Nov 27, 2020 | 85.12 | 85.71 | 82.91 | 83.78 | 385,347 | -0.91(-1.07%) |
Nov 25, 2020 | 83.60 | 84.72 | 82.31 | 84.69 | 524,175 | +0.32(+0.38%) |
Nov 24, 2020 | 82.47 | 85.13 | 81.88 | 84.37 | 651,076 | +3.30(+4.07%) |
Nov 23, 2020 | 78.52 | 81.59 | 77.50 | 81.07 | 778,617 | +3.38(+4.35%) |
Nov 20, 2020 | 78.43 | 79.68 | 77.61 | 77.69 | 777,552 | -0.70(-0.90%) |
Nov 19, 2020 | 77.68 | 78.61 | 76.67 | 78.39 | 472,764 | +0.41(+0.52%) |
Nov 18, 2020 | 77.35 | 79.30 | 77.35 | 77.98 | 536,115 | +0.65(+0.84%) |
Nov 17, 2020 | 75.93 | 77.71 | 74.42 | 77.33 | 589,926 | +1.40(+1.84%) |
Nov 16, 2020 | 76.79 | 77.28 | 74.89 | 75.94 | 963,654 | +0.84(+1.11%) |
Nov 13, 2020 | 71.97 | 75.75 | 71.97 | 75.10 | 553,740 | +3.71(+5.20%) |
Nov 12, 2020 | 73.92 | 73.92 | 71.13 | 71.39 | 589,037 | -3.09(-4.14%) |
Nov 11, 2020 | 75.58 | 76.22 | 73.82 | 74.48 | 753,504 | -0.93(-1.24%) |
Nov 10, 2020 | 74.26 | 76.85 | 73.89 | 75.41 | 709,819 | +1.49(+2.02%) |
Nov 09, 2020 | 75.82 | 78.37 | 73.79 | 73.92 | 753,712 | +2.75(+3.86%) |
Nov 06, 2020 | 72.70 | 73.36 | 70.43 | 71.17 | 365,000 | -1.53(-2.10%) |
Nov 05, 2020 | 71.72 | 73.13 | 70.99 | 72.70 | 529,749 | +1.57(+2.21%) |
Nov 04, 2020 | 71.82 | 72.68 | 70.41 | 71.12 | 503,512 | -1.49(-2.05%) |
Nov 03, 2020 | 72.46 | 73.54 | 71.64 | 72.61 | 600,903 | +1.24(+1.73%) |
Nov 02, 2020 | 73.11 | 74.35 | 71.07 | 71.37 | 815,267 | -1.09(-1.50%) |
Oct 30, 2020 | 74.19 | 74.86 | 71.66 | 72.46 | 701,674 | -1.97(-2.64%) |
Oct 29, 2020 | 73.47 | 75.05 | 72.60 | 74.42 | 566,828 | +0.86(+1.17%) |
Oct 28, 2020 | 75.01 | 76.12 | 73.52 | 73.56 | 597,931 | -3.08(-4.02%) |
Oct 27, 2020 | 78.32 | 78.32 | 76.24 | 76.64 | 678,671 | -1.20(-1.54%) |
Oct 26, 2020 | 76.98 | 78.25 | 75.90 | 77.84 | 879,054 | +0.49(+0.63%) |
Oct 23, 2020 | 77.39 | 78.91 | 74.64 | 77.35 | 982,815 | +0.12(+0.16%) |
Oct 22, 2020 | 75.54 | 78.51 | 73.99 | 77.22 | 1,521,292 | +1.32(+1.73%) |
Oct 21, 2020 | 73.72 | 76.13 | 73.21 | 75.91 | 874,364 | +1.81(+2.44%) |
Oct 20, 2020 | 73.67 | 75.09 | 73.04 | 74.10 | 785,239 | +0.99(+1.35%) |
Oct 19, 2020 | 72.06 | 74.05 | 71.37 | 73.12 | 790,929 | +0.93(+1.28%) |
Oct 16, 2020 | 74.73 | 75.25 | 72.11 | 72.19 | 485,506 | -2.37(-3.17%) |
Oct 15, 2020 | 73.44 | 74.80 | 72.59 | 74.56 | 507,793 | -0.04(-0.06%) |
Oct 14, 2020 | 74.97 | 75.56 | 74.08 | 74.60 | 496,328 | -0.50(-0.66%) |
Oct 13, 2020 | 77.31 | 77.86 | 74.98 | 75.10 | 614,088 | -2.17(-2.81%) |
Oct 12, 2020 | 79.32 | 79.80 | 77.23 | 77.27 | 617,803 | -1.87(-2.36%) |
Oct 09, 2020 | 78.76 | 79.58 | 78.13 | 79.14 | 313,853 | +1.18(+1.52%) |
Oct 08, 2020 | 77.64 | 78.04 | 76.57 | 77.95 | 288,458 | +0.98(+1.27%) |
Oct 07, 2020 | 75.37 | 77.10 | 75.37 | 76.98 | 616,200 | +2.36(+3.16%) |
Oct 06, 2020 | 77.19 | 77.70 | 73.72 | 74.62 | 909,393 | -2.23(-2.91%) |
Oct 05, 2020 | 79.37 | 80.42 | 76.47 | 76.85 | 992,457 | -1.95(-2.47%) |
Oct 02, 2020 | 76.55 | 79.31 | 76.15 | 78.80 | 599,604 | +0.92(+1.18%) |
Oct 01, 2020 | 76.78 | 78.55 | 76.22 | 77.88 | 861,088 | +0.86(+1.12%) |
Sep 30, 2020 | 76.42 | 78.11 | 76.42 | 77.02 | 553,000 | +0.85(+1.12%) |
Sep 29, 2020 | 78.96 | 79.38 | 75.11 | 76.17 | 760,082 | -2.73(-3.46%) |
Sep 28, 2020 | 78.88 | 80.69 | 78.22 | 78.90 | 896,900 | +1.21(+1.56%) |
Sep 25, 2020 | 77.03 | 78.94 | 76.65 | 77.69 | 561,609 | +0.52(+0.67%) |
Sep 24, 2020 | 77.44 | 77.82 | 75.22 | 77.17 | 1,116,873 | -0.58(-0.74%) |
Sep 23, 2020 | 79.71 | 81.32 | 77.42 | 77.75 | 646,256 | -1.04(-1.32%) |
Sep 22, 2020 | 77.50 | 79.66 | 76.97 | 78.79 | 666,600 | +1.58(+2.05%) |
Sep 21, 2020 | 75.86 | 77.28 | 74.39 | 77.21 | 613,500 | -0.18(-0.23%) |
Sep 18, 2020 | 78.56 | 78.56 | 75.94 | 77.39 | 765,973 | -1.09(-1.39%) |
Sep 17, 2020 | 78.92 | 80.50 | 78.26 | 78.48 | 601,701 | -1.04(-1.31%) |
Sep 16, 2020 | 76.91 | 81.27 | 76.12 | 79.52 | 934,912 | +3.25(+4.26%) |
Sep 15, 2020 | 77.00 | 77.85 | 74.80 | 76.27 | 822,887 | +0.02(+0.02%) |
Sep 14, 2020 | 74.57 | 77.15 | 74.57 | 76.26 | 858,286 | +2.28(+3.08%) |
Sep 11, 2020 | 74.81 | 75.18 | 73.43 | 73.98 | 658,732 | -0.04(-0.05%) |
Sep 10, 2020 | 72.39 | 75.04 | 72.39 | 74.01 | 931,648 | +1.93(+2.68%) |
Sep 09, 2020 | 69.35 | 72.54 | 68.40 | 72.08 | 1,014,431 | +2.70(+3.90%) |
Sep 08, 2020 | 71.02 | 71.41 | 69.25 | 69.38 | 957,408 | -2.60(-3.61%) |
Sep 04, 2020 | 72.24 | 72.53 | 69.94 | 71.98 | 795,200 | +0.71(+1.00%) |
Sep 03, 2020 | 71.83 | 72.59 | 70.13 | 71.26 | 490,075 | -0.13(-0.19%) |
Sep 02, 2020 | 70.06 | 71.83 | 69.90 | 71.40 | 589,196 | +1.73(+2.49%) |
Sep 01, 2020 | 70.37 | 71.05 | 69.63 | 69.66 | 589,251 | -1.17(-1.65%) |
Aug 31, 2020 | 73.44 | 73.52 | 70.77 | 70.83 | 504,654 | -2.96(-4.01%) |
Aug 28, 2020 | 72.84 | 74.03 | 72.00 | 73.79 | 512,372 | +1.17(+1.60%) |
Aug 27, 2020 | 72.26 | 73.40 | 71.27 | 72.63 | 559,411 | +1.00(+1.39%) |
Aug 26, 2020 | 70.96 | 72.70 | 70.96 | 71.63 | 1,088,530 | +0.74(+1.04%) |
Aug 25, 2020 | 70.14 | 70.99 | 68.52 | 70.89 | 925,809 | +0.52(+0.73%) |
Aug 24, 2020 | 68.36 | 70.54 | 68.03 | 70.38 | 826,997 | +2.44(+3.59%) |
Aug 21, 2020 | 67.62 | 68.85 | 67.62 | 67.94 | 466,283 | -0.12(-0.17%) |
Aug 20, 2020 | 70.29 | 71.11 | 67.63 | 68.05 | 731,202 | -3.05(-4.29%) |
Aug 19, 2020 | 72.31 | 73.03 | 70.98 | 71.10 | 430,592 | -1.32(-1.82%) |
Aug 18, 2020 | 74.30 | 74.40 | 72.21 | 72.42 | 409,524 | -2.38(-3.19%) |
Aug 17, 2020 | 74.97 | 75.45 | 74.02 | 74.81 | 416,977 | -0.04(-0.05%) |
Aug 14, 2020 | 73.92 | 75.48 | 73.44 | 74.84 | 356,232 | +0.52(+0.69%) |
Aug 13, 2020 | 74.66 | 75.21 | 73.52 | 74.33 | 655,973 | -0.96(-1.28%) |
Aug 12, 2020 | 76.55 | 76.94 | 73.86 | 75.29 | 478,126 | -0.36(-0.47%) |
Aug 11, 2020 | 75.29 | 77.32 | 75.29 | 75.64 | 810,959 | +1.22(+1.64%) |
Aug 10, 2020 | 71.80 | 74.86 | 71.80 | 74.42 | 690,545 | +2.88(+4.03%) |
Aug 07, 2020 | 68.93 | 71.56 | 68.83 | 71.54 | 1,022,047 | +2.09(+3.01%) |
Aug 06, 2020 | 71.37 | 71.91 | 69.15 | 69.45 | 684,810 | -2.48(-3.45%) |
Aug 05, 2020 | 70.37 | 73.10 | 70.37 | 71.93 | 778,508 | +2.07(+2.97%) |
Aug 04, 2020 | 69.11 | 70.23 | 68.58 | 69.86 | 663,216 | +0.46(+0.67%) |
Aug 03, 2020 | 70.30 | 70.36 | 68.52 | 69.40 | 847,565 | -0.63(-0.90%) |
Jul 31, 2020 | 71.91 | 72.51 | 69.71 | 70.03 | 1,191,114 | -1.89(-2.63%) |
Jul 30, 2020 | 73.48 | 74.55 | 71.45 | 71.92 | 1,209,846 | -2.47(-3.32%) |
Jul 29, 2020 | 77.93 | 78.69 | 73.99 | 74.40 | 907,275 | -3.42(-4.39%) |
Jul 28, 2020 | 77.73 | 79.43 | 77.53 | 77.81 | 612,996 | -0.45(-0.58%) |
Jul 27, 2020 | 80.23 | 81.51 | 77.61 | 78.27 | 741,613 | -1.40(-1.75%) |
Jul 24, 2020 | 80.95 | 81.74 | 78.54 | 79.66 | 1,263,058 | +3.64(+4.79%) |
Jul 23, 2020 | 77.67 | 78.37 | 75.64 | 76.02 | 779,311 | -1.33(-1.71%) |
Jul 22, 2020 | 76.65 | 78.16 | 76.58 | 77.35 | 522,168 | +0.38(+0.50%) |
Jul 21, 2020 | 76.64 | 77.95 | 76.64 | 76.97 | 572,662 | +0.84(+1.10%) |
Jul 20, 2020 | 77.06 | 77.95 | 75.91 | 76.13 | 368,523 | -0.84(-1.09%) |
Jul 17, 2020 | 79.16 | 79.44 | 76.90 | 76.97 | 362,190 | -1.69(-2.15%) |
Jul 16, 2020 | 77.35 | 79.26 | 77.21 | 78.66 | 330,673 | +0.98(+1.26%) |
Jul 15, 2020 | 77.44 | 79.61 | 76.66 | 77.68 | 518,147 | +1.75(+2.31%) |
Jul 14, 2020 | 73.46 | 75.95 | 72.50 | 75.93 | 557,046 | +2.50(+3.40%) |
Jul 13, 2020 | 74.20 | 75.12 | 72.69 | 73.43 | 671,787 | +0.04(+0.05%) |
Jul 10, 2020 | 71.01 | 73.41 | 70.92 | 73.39 | 556,100 | +2.42(+3.41%) |
Jul 09, 2020 | 71.89 | 72.04 | 69.88 | 70.97 | 554,510 | -1.15(-1.59%) |
Jul 08, 2020 | 71.84 | 72.59 | 71.06 | 72.12 | 659,046 | +0.46(+0.65%) |
Jul 07, 2020 | 72.34 | 72.94 | 71.49 | 71.66 | 405,796 | -1.05(-1.44%) |
Jul 06, 2020 | 73.76 | 73.79 | 71.57 | 72.71 | 488,716 | +0.77(+1.06%) |
Jul 02, 2020 | 74.29 | 74.44 | 71.24 | 71.94 | 456,728 | -0.60(-0.82%) |
Jul 01, 2020 | 71.92 | 73.45 | 71.67 | 72.54 | 943,244 | +0.75(+1.04%) |
Jun 30, 2020 | 70.41 | 72.60 | 70.41 | 71.79 | 834,308 | +1.22(+1.73%) |
Jun 29, 2020 | 69.03 | 71.17 | 68.36 | 70.57 | 938,838 | +2.39(+3.51%) |
Jun 26, 2020 | 70.14 | 71.38 | 67.90 | 68.18 | 1,963,720 | -2.17(-3.09%) |
Jun 25, 2020 | 71.50 | 71.83 | 69.32 | 70.35 | 455,157 | -1.62(-2.25%) |
Jun 24, 2020 | 74.13 | 74.55 | 71.34 | 71.97 | 600,602 | -3.07(-4.09%) |
Jun 23, 2020 | 76.72 | 77.10 | 74.25 | 75.04 | 574,699 | -0.64(-0.85%) |
Jun 22, 2020 | 74.95 | 75.93 | 74.37 | 75.68 | 626,484 | +0.72(+0.96%) |
Jun 19, 2020 | 76.95 | 78.62 | 74.56 | 74.96 | 820,493 | -1.15(-1.51%) |
Jun 18, 2020 | 76.09 | 77.87 | 75.21 | 76.10 | 546,073 | -0.68(-0.89%) |
Jun 17, 2020 | 77.15 | 77.46 | 75.53 | 76.79 | 463,533 | -0.52(-0.67%) |
Jun 16, 2020 | 78.78 | 79.66 | 75.90 | 77.31 | 481,390 | +2.10(+2.79%) |
Jun 15, 2020 | 72.53 | 75.86 | 71.72 | 75.21 | 812,033 | +0.29(+0.39%) |
Jun 12, 2020 | 76.66 | 76.89 | 72.79 | 74.91 | 608,147 | +0.73(+0.98%) |
Jun 11, 2020 | 74.07 | 75.72 | 72.44 | 74.18 | 720,450 | -3.79(-4.86%) |
Jun 10, 2020 | 80.73 | 80.73 | 77.76 | 77.97 | 758,073 | -2.62(-3.26%) |
Jun 09, 2020 | 82.25 | 82.49 | 80.12 | 80.60 | 607,230 | -3.01(-3.60%) |
Jun 08, 2020 | 82.21 | 84.46 | 82.21 | 83.60 | 938,040 | +2.66(+3.29%) |
Jun 05, 2020 | 83.55 | 84.47 | 80.58 | 80.94 | 744,840 | +0.87(+1.09%) |
Jun 04, 2020 | 81.86 | 82.28 | 79.81 | 80.07 | 657,862 | -2.38(-2.88%) |
Jun 03, 2020 | 77.26 | 83.15 | 77.26 | 82.45 | 810,780 | +5.14(+6.65%) |
Jun 02, 2020 | 78.73 | 78.99 | 76.45 | 77.31 | 556,407 | -1.12(-1.43%) |
Jun 01, 2020 | 76.71 | 79.12 | 75.78 | 78.43 | 379,268 | +2.00(+2.62%) |
May 29, 2020 | 76.10 | 77.19 | 74.97 | 76.42 | 452,682 | -0.36(-0.47%) |
May 28, 2020 | 79.97 | 79.97 | 76.32 | 76.79 | 507,703 | -2.27(-2.87%) |
May 27, 2020 | 77.80 | 79.32 | 77.40 | 79.06 | 504,686 | +2.80(+3.67%) |
May 26, 2020 | 75.27 | 76.97 | 75.09 | 76.26 | 854,233 | +3.74(+5.15%) |
May 22, 2020 | 73.34 | 74.15 | 71.59 | 72.52 | 452,906 | -1.31(-1.77%) |
May 21, 2020 | 71.12 | 74.46 | 71.12 | 73.83 | 714,383 | +2.42(+3.39%) |
May 20, 2020 | 73.82 | 74.42 | 71.30 | 71.41 | 634,856 | -1.47(-2.01%) |
May 19, 2020 | 73.28 | 74.33 | 72.07 | 72.87 | 402,344 | -0.39(-0.53%) |
May 18, 2020 | 69.73 | 74.92 | 69.73 | 73.27 | 842,646 | +6.19(+9.23%) |
May 15, 2020 | 65.62 | 67.94 | 65.00 | 67.07 | 271,361 | +0.65(+0.98%) |
May 14, 2020 | 63.64 | 66.64 | 61.86 | 66.43 | 546,992 | +1.88(+2.91%) |
May 13, 2020 | 66.72 | 66.72 | 62.63 | 64.55 | 785,355 | -2.88(-4.27%) |
May 12, 2020 | 69.65 | 71.19 | 67.39 | 67.43 | 626,398 | -1.96(-2.82%) |
May 11, 2020 | 69.75 | 70.39 | 68.48 | 69.39 | 596,793 | -1.13(-1.60%) |
May 08, 2020 | 69.42 | 71.31 | 69.19 | 70.52 | 546,096 | +2.75(+4.06%) |
May 07, 2020 | 68.26 | 70.22 | 67.52 | 67.77 | 607,573 | +0.11(+0.16%) |
May 06, 2020 | 65.94 | 68.09 | 65.00 | 67.66 | 850,359 | +1.87(+2.84%) |
May 05, 2020 | 64.01 | 68.83 | 64.01 | 65.79 | 1,016,857 | -1.43(-2.13%) |
May 04, 2020 | 65.86 | 67.43 | 64.88 | 67.23 | 718,398 | +0.42(+0.63%) |
May 01, 2020 | 68.13 | 68.47 | 66.20 | 66.81 | 560,035 | -2.76(-3.96%) |
Apr 30, 2020 | 72.71 | 73.42 | 69.49 | 69.57 | 671,605 | -4.12(-5.59%) |
Apr 29, 2020 | 73.30 | 75.45 | 72.95 | 73.68 | 712,087 | +2.14(+3.00%) |
Apr 28, 2020 | 72.02 | 72.94 | 70.29 | 71.54 | 907,113 | +2.04(+2.93%) |
Apr 27, 2020 | 64.66 | 70.93 | 64.66 | 69.50 | 652,003 | +5.57(+8.71%) |
Apr 24, 2020 | 64.73 | 65.44 | 63.47 | 63.93 | 355,445 | -0.02(-0.03%) |
Apr 23, 2020 | 64.16 | 65.02 | 63.46 | 63.95 | 422,356 | -0.12(-0.18%) |
Apr 22, 2020 | 65.79 | 65.98 | 63.78 | 64.07 | 346,012 | -0.09(-0.14%) |
Apr 21, 2020 | 64.56 | 65.06 | 63.59 | 64.16 | 488,047 | -1.98(-3.00%) |
Apr 20, 2020 | 65.78 | 68.13 | 64.59 | 66.14 | 551,173 | -1.58(-2.34%) |
Apr 17, 2020 | 66.83 | 68.72 | 66.20 | 67.72 | 654,573 | +3.33(+5.17%) |
Apr 16, 2020 | 61.67 | 64.51 | 60.35 | 64.40 | 844,030 | +3.22(+5.26%) |
Apr 15, 2020 | 64.55 | 65.33 | 60.76 | 61.18 | 614,474 | -5.60(-8.39%) |
Apr 14, 2020 | 66.20 | 67.88 | 65.90 | 66.78 | 641,506 | +1.80(+2.77%) |
Apr 13, 2020 | 68.90 | 68.99 | 63.53 | 64.98 | 850,754 | -4.06(-5.88%) |
Apr 09, 2020 | 71.81 | 73.37 | 68.11 | 69.04 | 758,891 | -0.92(-1.31%) |
Apr 08, 2020 | 65.86 | 70.74 | 65.19 | 69.96 | 515,121 | +4.83(+7.42%) |
Apr 07, 2020 | 66.72 | 68.64 | 63.86 | 65.13 | 1,198,356 | +1.97(+3.11%) |
Apr 06, 2020 | 61.37 | 64.32 | 60.44 | 63.16 | 772,016 | +4.84(+8.30%) |
Apr 03, 2020 | 59.17 | 60.23 | 56.20 | 58.32 | 547,107 | -1.63(-2.72%) |
Apr 02, 2020 | 55.22 | 60.46 | 55.22 | 59.95 | 724,416 | +4.08(+7.31%) |
Apr 01, 2020 | 56.74 | 57.12 | 53.53 | 55.87 | 890,921 | -2.61(-4.46%) |
Mar 31, 2020 | 58.96 | 61.57 | 57.90 | 58.47 | 746,090 | -0.24(-0.41%) |
Mar 30, 2020 | 61.73 | 61.73 | 56.84 | 58.71 | 1,341,313 | -3.24(-5.23%) |
Mar 27, 2020 | 65.31 | 65.51 | 61.64 | 61.95 | 626,807 | -5.60(-8.30%) |
Mar 26, 2020 | 64.57 | 69.73 | 63.56 | 67.56 | 527,016 | +3.18(+4.95%) |
Mar 25, 2020 | 61.59 | 66.96 | 60.74 | 64.37 | 781,526 | +1.67(+2.67%) |
Mar 24, 2020 | 60.21 | 63.49 | 59.43 | 62.70 | 688,740 | +4.63(+7.98%) |
Mar 23, 2020 | 58.78 | 61.67 | 55.96 | 58.06 | 836,730 | -1.09(-1.83%) |
Mar 20, 2020 | 64.68 | 65.96 | 58.46 | 59.15 | 1,066,562 | -5.20(-8.09%) |
Mar 19, 2020 | 66.86 | 70.32 | 61.83 | 64.35 | 1,092,890 | -3.16(-4.68%) |
Mar 18, 2020 | 62.04 | 68.12 | 61.07 | 67.51 | 1,289,414 | +0.56(+0.84%) |
Mar 17, 2020 | 58.19 | 67.42 | 56.51 | 66.95 | 1,119,670 | +9.91(+17.37%) |
Mar 16, 2020 | 57.11 | 62.16 | 56.20 | 57.04 | 1,124,722 | -10.15(-15.11%) |
Mar 13, 2020 | 68.28 | 68.58 | 64.98 | 67.19 | 1,263,395 | +1.81(+2.76%) |
Mar 12, 2020 | 66.92 | 68.66 | 65.03 | 65.38 | 1,065,997 | -5.66(-7.96%) |
Mar 11, 2020 | 71.56 | 72.63 | 69.50 | 71.04 | 1,045,632 | -2.29(-3.12%) |
Mar 10, 2020 | 75.40 | 75.93 | 69.50 | 73.33 | 1,189,364 | +0.90(+1.24%) |
Mar 09, 2020 | 72.52 | 73.87 | 70.72 | 72.43 | 1,211,555 | -4.81(-6.23%) |
Mar 06, 2020 | 75.63 | 77.76 | 75.20 | 77.24 | 1,116,248 | -0.60(-0.77%) |
Mar 05, 2020 | 79.64 | 79.96 | 76.19 | 77.84 | 942,155 | -4.22(-5.14%) |
Mar 04, 2020 | 82.25 | 82.48 | 80.33 | 82.06 | 641,135 | +1.29(+1.60%) |
Mar 03, 2020 | 84.26 | 85.85 | 80.14 | 80.77 | 861,625 | -3.21(-3.82%) |
Mar 02, 2020 | 80.97 | 84.21 | 79.39 | 83.97 | 980,612 | +3.13(+3.87%) |
Feb 28, 2020 | 78.21 | 81.70 | 78.21 | 80.84 | 1,191,508 | -0.20(-0.25%) |
Feb 27, 2020 | 78.19 | 82.49 | 76.47 | 81.05 | 1,439,861 | +1.09(+1.36%) |
Feb 26, 2020 | 82.16 | 82.86 | 79.92 | 79.96 | 1,129,608 | -1.10(-1.36%) |
Feb 25, 2020 | 85.71 | 85.86 | 80.30 | 81.07 | 1,331,836 | -4.35(-5.09%) |
Feb 24, 2020 | 84.85 | 86.74 | 81.22 | 85.41 | 2,739,328 | -12.45(-12.72%) |
Feb 21, 2020 | 97.99 | 98.85 | 96.86 | 97.87 | 1,133,466 | -0.55(-0.56%) |
Feb 20, 2020 | 97.60 | 99.28 | 96.97 | 98.42 | 635,126 | +0.55(+0.56%) |
Feb 19, 2020 | 97.75 | 98.04 | 97.26 | 97.87 | 499,981 | +0.42(+0.44%) |
Feb 18, 2020 | 97.10 | 98.02 | 96.58 | 97.44 | 473,108 | -0.04(-0.05%) |
Feb 14, 2020 | 97.12 | 97.64 | 96.84 | 97.49 | 225,493 | +0.47(+0.48%) |
Feb 13, 2020 | 96.79 | 97.66 | 96.48 | 97.02 | 301,602 | -0.51(-0.53%) |
Feb 12, 2020 | 95.29 | 97.80 | 95.11 | 97.53 | 542,811 | +3.08(+3.26%) |
Feb 11, 2020 | 94.42 | 95.03 | 94.00 | 94.46 | 333,931 | +0.06(+0.07%) |
Feb 10, 2020 | 93.75 | 94.49 | 93.63 | 94.39 | 315,627 | +0.24(+0.25%) |
Feb 07, 2020 | 95.70 | 96.22 | 93.62 | 94.16 | 434,355 | -1.82(-1.90%) |
Feb 06, 2020 | 97.36 | 97.36 | 95.93 | 95.98 | 366,980 | -0.86(-0.89%) |
Feb 05, 2020 | 96.36 | 97.18 | 95.92 | 96.83 | 289,062 | +1.56(+1.63%) |
Feb 04, 2020 | 96.35 | 96.57 | 95.22 | 95.28 | 407,288 | +0.83(+0.88%) |