Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 118.63 | 120.05 | 117.00 | 117.43 | 296,566 | -1.17(-0.99%) |
Mar 30, 2021 | 118.04 | 119.35 | 117.42 | 118.60 | 182,233 | +0.92(+0.78%) |
Mar 29, 2021 | 118.49 | 119.85 | 114.22 | 117.69 | 176,908 | -0.82(-0.69%) |
Mar 26, 2021 | 117.61 | 119.21 | 116.76 | 118.50 | 184,707 | +1.51(+1.29%) |
Mar 25, 2021 | 115.21 | 117.65 | 112.84 | 116.99 | 178,638 | +1.17(+1.01%) |
Mar 24, 2021 | 115.76 | 117.71 | 114.64 | 115.82 | 190,309 | +0.95(+0.83%) |
Mar 23, 2021 | 116.80 | 117.70 | 114.64 | 114.87 | 180,884 | -2.79(-2.37%) |
Mar 22, 2021 | 118.41 | 118.41 | 116.01 | 117.66 | 152,244 | -0.30(-0.25%) |
Mar 19, 2021 | 118.93 | 119.86 | 117.56 | 117.95 | 531,309 | -1.49(-1.25%) |
Mar 18, 2021 | 119.94 | 122.75 | 119.31 | 119.45 | 180,729 | -0.37(-0.31%) |
Mar 17, 2021 | 117.73 | 120.13 | 116.81 | 119.82 | 243,527 | +1.17(+0.99%) |
Mar 16, 2021 | 120.06 | 120.35 | 117.01 | 118.65 | 264,333 | -1.82(-1.51%) |
Mar 15, 2021 | 117.59 | 120.64 | 116.65 | 120.46 | 312,460 | +2.95(+2.51%) |
Mar 12, 2021 | 116.69 | 117.80 | 116.04 | 117.52 | 183,235 | +1.10(+0.95%) |
Mar 11, 2021 | 115.94 | 117.24 | 115.01 | 116.41 | 218,333 | +0.98(+0.85%) |
Mar 10, 2021 | 113.73 | 116.04 | 113.66 | 115.43 | 204,381 | +1.81(+1.59%) |
Mar 09, 2021 | 116.71 | 116.73 | 113.54 | 113.62 | 205,354 | -2.26(-1.95%) |
Mar 08, 2021 | 114.69 | 117.10 | 113.32 | 115.89 | 232,254 | +2.05(+1.80%) |
Mar 05, 2021 | 110.42 | 114.09 | 108.91 | 113.84 | 252,303 | +4.26(+3.89%) |
Mar 04, 2021 | 114.10 | 114.10 | 108.36 | 109.58 | 274,869 | -4.12(-3.62%) |
Mar 03, 2021 | 113.99 | 115.32 | 112.94 | 113.70 | 156,092 | +0.05(+0.04%) |
Mar 02, 2021 | 114.25 | 114.26 | 112.80 | 113.65 | 161,055 | -0.84(-0.73%) |
Mar 01, 2021 | 114.04 | 115.70 | 114.04 | 114.49 | 214,202 | +2.14(+1.91%) |
Feb 26, 2021 | 112.34 | 114.04 | 111.24 | 112.35 | 362,055 | +0.46(+0.41%) |
Feb 25, 2021 | 112.88 | 113.67 | 111.52 | 111.89 | 138,344 | -1.43(-1.26%) |
Feb 24, 2021 | 110.98 | 113.76 | 110.49 | 113.32 | 188,569 | +1.96(+1.76%) |
Feb 23, 2021 | 109.82 | 111.72 | 109.63 | 111.36 | 212,816 | +0.89(+0.81%) |
Feb 22, 2021 | 109.21 | 111.67 | 109.08 | 110.47 | 268,498 | +0.69(+0.62%) |
Feb 19, 2021 | 108.73 | 110.48 | 108.73 | 109.78 | 210,358 | +2.09(+1.94%) |
Feb 18, 2021 | 108.75 | 109.31 | 106.96 | 107.69 | 230,750 | -1.01(-0.93%) |
Feb 17, 2021 | 109.82 | 111.10 | 108.56 | 108.70 | 269,248 | -2.19(-1.97%) |
Feb 16, 2021 | 111.06 | 111.98 | 109.19 | 110.89 | 275,485 | +0.78(+0.71%) |
Feb 12, 2021 | 108.80 | 110.35 | 105.13 | 110.11 | 484,633 | -0.58(-0.52%) |
Feb 11, 2021 | 111.41 | 111.81 | 108.92 | 110.69 | 372,843 | -0.31(-0.28%) |
Feb 10, 2021 | 110.32 | 111.51 | 110.11 | 111.00 | 211,447 | +1.12(+1.02%) |
Feb 09, 2021 | 110.60 | 110.77 | 108.81 | 109.88 | 298,254 | -0.64(-0.58%) |
Feb 08, 2021 | 111.78 | 111.78 | 109.90 | 110.51 | 396,636 | +0.92(+0.84%) |
Feb 05, 2021 | 109.38 | 110.21 | 108.31 | 109.59 | 441,111 | +0.84(+0.77%) |
Feb 04, 2021 | 110.46 | 111.38 | 108.51 | 108.75 | 373,117 | -1.45(-1.31%) |
Feb 03, 2021 | 111.24 | 111.24 | 109.56 | 110.20 | 147,894 | -0.94(-0.85%) |
Feb 02, 2021 | 110.73 | 111.74 | 109.53 | 111.14 | 231,812 | +1.01(+0.92%) |
Feb 01, 2021 | 111.02 | 111.36 | 108.17 | 110.13 | 226,893 | +1.22(+1.12%) |
Jan 29, 2021 | 109.86 | 111.50 | 108.36 | 108.92 | 650,418 | -2.59(-2.32%) |
Jan 28, 2021 | 113.19 | 113.70 | 111.29 | 111.50 | 288,738 | -0.24(-0.21%) |
Jan 27, 2021 | 111.00 | 113.39 | 109.03 | 111.74 | 332,501 | -1.60(-1.41%) |
Jan 26, 2021 | 115.99 | 115.99 | 112.33 | 113.34 | 259,158 | -2.21(-1.91%) |
Jan 25, 2021 | 116.83 | 119.13 | 115.11 | 115.55 | 335,881 | -1.84(-1.56%) |
Jan 22, 2021 | 114.80 | 117.70 | 114.03 | 117.38 | 315,169 | +2.30(+2.00%) |
Jan 21, 2021 | 116.48 | 116.48 | 114.61 | 115.08 | 183,437 | -1.10(-0.95%) |
Jan 20, 2021 | 113.91 | 116.51 | 113.50 | 116.18 | 290,829 | +2.05(+1.79%) |
Jan 19, 2021 | 113.71 | 115.28 | 113.45 | 114.14 | 385,587 | +1.66(+1.47%) |
Jan 15, 2021 | 111.86 | 115.23 | 109.21 | 112.48 | 425,552 | -0.21(-0.19%) |
Jan 14, 2021 | 113.13 | 114.20 | 112.33 | 112.69 | 177,499 | -0.31(-0.28%) |
Jan 13, 2021 | 115.73 | 115.73 | 112.91 | 113.01 | 181,207 | -2.85(-2.46%) |
Jan 12, 2021 | 116.48 | 117.40 | 115.25 | 115.86 | 139,387 | -0.14(-0.12%) |
Jan 11, 2021 | 114.85 | 116.24 | 114.54 | 116.00 | 188,914 | +0.43(+0.37%) |
Jan 08, 2021 | 116.55 | 117.00 | 113.53 | 115.58 | 193,012 | -0.98(-0.84%) |
Jan 07, 2021 | 115.19 | 117.01 | 114.12 | 116.56 | 248,244 | +1.78(+1.55%) |
Jan 06, 2021 | 111.07 | 115.59 | 111.07 | 114.78 | 406,641 | +5.34(+4.88%) |
Jan 05, 2021 | 108.18 | 110.08 | 108.18 | 109.44 | 217,678 | +1.26(+1.16%) |
Jan 04, 2021 | 111.00 | 111.18 | 107.19 | 108.18 | 246,318 | -2.40(-2.17%) |
Dec 31, 2020 | 110.58 | 110.58 | 110.58 | 134,367 | -0.33(-0.30%) | |
Dec 30, 2020 | 110.23 | 111.70 | 110.23 | 110.91 | 134,367 | +1.06(+0.96%) |
Dec 29, 2020 | 111.84 | 112.37 | 108.57 | 109.86 | 189,553 | -1.85(-1.65%) |
Dec 28, 2020 | 112.77 | 113.18 | 111.17 | 111.70 | 188,254 | -0.81(-0.72%) |
Dec 24, 2020 | 113.29 | 113.29 | 111.52 | 112.52 | 76,130 | -0.04(-0.03%) |
Dec 23, 2020 | 112.92 | 113.12 | 111.81 | 112.56 | 160,759 | +0.44(+0.39%) |
Dec 22, 2020 | 112.59 | 113.09 | 111.81 | 112.12 | 112,198 | -0.41(-0.36%) |
Dec 21, 2020 | 111.10 | 112.79 | 109.88 | 112.53 | 318,538 | +0.09(+0.08%) |
Dec 18, 2020 | 113.21 | 113.77 | 111.42 | 112.43 | 597,327 | -0.42(-0.37%) |
Dec 17, 2020 | 113.16 | 113.50 | 112.18 | 112.85 | 203,883 | +0.16(+0.14%) |
Dec 16, 2020 | 114.22 | 114.22 | 112.21 | 112.69 | 190,732 | -1.11(-0.97%) |
Dec 15, 2020 | 113.19 | 114.73 | 112.33 | 113.80 | 178,771 | +1.78(+1.59%) |
Dec 14, 2020 | 115.90 | 116.02 | 112.02 | 112.02 | 183,768 | -2.30(-2.01%) |
Dec 11, 2020 | 112.61 | 114.37 | 112.09 | 114.32 | 310,753 | +1.15(+1.01%) |
Dec 10, 2020 | 113.43 | 114.05 | 112.29 | 113.17 | 529,489 | -0.56(-0.49%) |
Dec 09, 2020 | 113.64 | 114.73 | 111.98 | 113.73 | 298,562 | +0.55(+0.49%) |
Dec 08, 2020 | 112.02 | 113.29 | 111.75 | 113.18 | 191,912 | +1.18(+1.06%) |
Dec 07, 2020 | 111.55 | 112.21 | 111.13 | 112.00 | 248,295 | +0.32(+0.29%) |
Dec 04, 2020 | 109.12 | 111.68 | 108.70 | 111.68 | 198,299 | +3.49(+3.23%) |
Dec 03, 2020 | 108.72 | 109.63 | 107.90 | 108.18 | 186,878 | -0.68(-0.63%) |
Dec 02, 2020 | 109.33 | 110.27 | 108.66 | 108.86 | 175,025 | -0.99(-0.90%) |
Dec 01, 2020 | 110.25 | 110.38 | 108.95 | 109.86 | 222,418 | +0.95(+0.87%) |
Nov 30, 2020 | 109.10 | 109.61 | 107.39 | 108.91 | 215,948 | -0.01(-0.01%) |
Nov 27, 2020 | 108.64 | 109.13 | 106.89 | 108.92 | 73,174 | +0.78(+0.72%) |
Nov 25, 2020 | 109.26 | 109.26 | 107.48 | 108.14 | 197,665 | -1.36(-1.25%) |
Nov 24, 2020 | 109.48 | 110.24 | 108.31 | 109.51 | 260,523 | +1.52(+1.40%) |
Nov 23, 2020 | 108.31 | 108.91 | 107.56 | 107.99 | 157,930 | +0.70(+0.65%) |
Nov 20, 2020 | 108.83 | 108.85 | 106.89 | 107.29 | 303,362 | -1.27(-1.17%) |
Nov 19, 2020 | 107.96 | 108.66 | 107.42 | 108.56 | 196,120 | +0.04(+0.04%) |
Nov 18, 2020 | 110.59 | 111.21 | 108.44 | 108.52 | 206,979 | -1.49(-1.35%) |
Nov 17, 2020 | 110.56 | 110.60 | 108.31 | 110.01 | 235,885 | -1.54(-1.38%) |
Nov 16, 2020 | 109.05 | 112.17 | 108.93 | 111.55 | 353,699 | +3.09(+2.85%) |
Nov 13, 2020 | 105.97 | 108.75 | 105.97 | 108.47 | 322,051 | +3.12(+2.97%) |
Nov 12, 2020 | 105.96 | 106.39 | 104.79 | 105.34 | 508,262 | -1.03(-0.97%) |
Nov 11, 2020 | 105.73 | 106.44 | 103.85 | 106.37 | 266,941 | +1.09(+1.03%) |
Nov 10, 2020 | 103.22 | 106.14 | 102.48 | 105.28 | 295,459 | +2.78(+2.71%) |
Nov 09, 2020 | 103.43 | 106.00 | 102.41 | 102.51 | 344,641 | +3.00(+3.02%) |
Nov 06, 2020 | 100.82 | 100.89 | 99.36 | 99.51 | 182,249 | -0.67(-0.67%) |
Nov 05, 2020 | 98.48 | 101.33 | 98.35 | 100.18 | 282,954 | +2.83(+2.91%) |
Nov 04, 2020 | 99.79 | 100.67 | 97.28 | 97.35 | 361,051 | -4.79(-4.69%) |
Nov 03, 2020 | 100.37 | 102.57 | 99.90 | 102.14 | 291,167 | +2.77(+2.78%) |
Nov 02, 2020 | 97.78 | 99.77 | 97.23 | 99.37 | 353,864 | +2.95(+3.05%) |
Oct 30, 2020 | 95.52 | 96.50 | 95.11 | 96.43 | 491,630 | +0.47(+0.49%) |
Oct 29, 2020 | 94.99 | 96.28 | 93.32 | 95.96 | 370,164 | +1.25(+1.32%) |
Oct 28, 2020 | 95.41 | 96.34 | 94.24 | 94.71 | 501,263 | -1.51(-1.57%) |
Oct 27, 2020 | 94.37 | 96.86 | 93.75 | 96.21 | 494,625 | -1.07(-1.10%) |
Oct 26, 2020 | 98.52 | 98.52 | 96.62 | 97.28 | 411,749 | -2.67(-2.67%) |
Oct 23, 2020 | 99.30 | 100.58 | 98.68 | 99.95 | 382,344 | +1.58(+1.61%) |
Oct 22, 2020 | 96.74 | 98.56 | 96.60 | 98.37 | 245,840 | +2.09(+2.17%) |
Oct 21, 2020 | 97.21 | 98.13 | 96.07 | 96.28 | 342,721 | -0.30(-0.31%) |
Oct 20, 2020 | 96.45 | 97.34 | 96.10 | 96.58 | 240,155 | +1.14(+1.19%) |
Oct 19, 2020 | 97.26 | 97.26 | 95.12 | 95.44 | 276,834 | -0.09(-0.10%) |
Oct 16, 2020 | 94.72 | 96.14 | 94.72 | 95.54 | 209,386 | +0.45(+0.47%) |
Oct 15, 2020 | 92.33 | 95.39 | 91.98 | 95.09 | 247,207 | +1.69(+1.80%) |
Oct 14, 2020 | 92.99 | 95.08 | 92.99 | 93.41 | 236,801 | +0.59(+0.63%) |
Oct 13, 2020 | 91.54 | 93.15 | 91.54 | 92.82 | 273,966 | +0.06(+0.06%) |
Oct 12, 2020 | 92.25 | 93.72 | 91.64 | 92.76 | 303,680 | +1.87(+2.05%) |
Oct 09, 2020 | 91.85 | 91.92 | 90.50 | 90.90 | 177,075 | -0.28(-0.31%) |
Oct 08, 2020 | 91.59 | 91.69 | 88.94 | 91.18 | 157,685 | +0.62(+0.68%) |
Oct 07, 2020 | 91.11 | 92.32 | 86.55 | 90.57 | 194,113 | +0.77(+0.85%) |
Oct 06, 2020 | 90.34 | 91.88 | 89.60 | 89.80 | 370,286 | -0.08(-0.08%) |
Oct 05, 2020 | 88.02 | 90.10 | 88.00 | 89.88 | 235,289 | +2.86(+3.29%) |
Oct 02, 2020 | 84.60 | 87.97 | 84.60 | 87.02 | 279,815 | +0.88(+1.02%) |
Oct 01, 2020 | 87.24 | 88.17 | 85.48 | 86.13 | 337,260 | -1.03(-1.18%) |
Sep 30, 2020 | 86.97 | 88.09 | 86.54 | 87.17 | 500,204 | +0.72(+0.83%) |
Sep 29, 2020 | 86.05 | 86.86 | 85.68 | 86.45 | 281,327 | +0.33(+0.38%) |
Sep 28, 2020 | 85.00 | 86.76 | 84.85 | 86.12 | 331,145 | +2.35(+2.80%) |
Sep 25, 2020 | 82.94 | 84.25 | 82.71 | 83.77 | 196,289 | +0.17(+0.20%) |
Sep 24, 2020 | 82.35 | 84.65 | 81.83 | 83.60 | 256,445 | +1.05(+1.27%) |
Sep 23, 2020 | 83.69 | 84.64 | 82.39 | 82.55 | 391,707 | -1.10(-1.32%) |
Sep 22, 2020 | 83.67 | 86.37 | 82.85 | 83.66 | 364,318 | +0.10(+0.12%) |
Sep 21, 2020 | 84.78 | 84.78 | 82.68 | 83.55 | 375,060 | -2.84(-3.29%) |
Sep 18, 2020 | 88.72 | 88.72 | 85.93 | 86.40 | 596,193 | -1.57(-1.79%) |
Sep 17, 2020 | 86.63 | 88.48 | 85.41 | 87.97 | 357,833 | +0.54(+0.61%) |
Sep 16, 2020 | 89.01 | 89.01 | 87.10 | 87.43 | 356,347 | -0.73(-0.82%) |
Sep 15, 2020 | 88.90 | 89.25 | 87.70 | 88.16 | 241,030 | -0.28(-0.32%) |
Sep 14, 2020 | 87.92 | 88.63 | 87.49 | 88.44 | 394,468 | +1.10(+1.26%) |
Sep 11, 2020 | 86.99 | 87.56 | 86.28 | 87.34 | 332,492 | +0.71(+0.82%) |
Sep 10, 2020 | 88.72 | 88.72 | 86.37 | 86.63 | 229,443 | -2.03(-2.28%) |
Sep 09, 2020 | 87.71 | 89.08 | 87.62 | 88.66 | 296,908 | +1.54(+1.77%) |
Sep 08, 2020 | 87.72 | 88.49 | 86.76 | 87.11 | 285,228 | -2.09(-2.34%) |
Sep 04, 2020 | 90.08 | 90.65 | 88.99 | 89.21 | 351,601 | +0.23(+0.25%) |
Sep 03, 2020 | 92.90 | 92.92 | 88.27 | 88.98 | 349,927 | -3.76(-4.05%) |
Sep 02, 2020 | 92.18 | 93.23 | 91.94 | 92.74 | 436,876 | +0.82(+0.89%) |
Sep 01, 2020 | 91.45 | 92.37 | 90.78 | 91.92 | 387,687 | +0.82(+0.90%) |
Aug 31, 2020 | 91.96 | 93.26 | 91.08 | 91.10 | 208,246 | -1.40(-1.52%) |
Aug 28, 2020 | 92.11 | 92.54 | 91.32 | 92.50 | 161,362 | +0.87(+0.95%) |
Aug 27, 2020 | 92.11 | 92.31 | 91.41 | 91.64 | 150,766 | +0.02(+0.02%) |
Aug 26, 2020 | 91.15 | 92.12 | 90.40 | 91.62 | 289,065 | +0.51(+0.56%) |
Aug 25, 2020 | 91.83 | 91.91 | 90.51 | 91.11 | 204,029 | -0.41(-0.45%) |
Aug 24, 2020 | 91.51 | 92.23 | 91.00 | 91.52 | 269,722 | +0.90(+1.00%) |
Aug 21, 2020 | 89.91 | 90.71 | 89.81 | 90.62 | 186,947 | +0.57(+0.64%) |
Aug 20, 2020 | 89.51 | 90.42 | 89.16 | 90.04 | 193,686 | -0.56(-0.61%) |
Aug 19, 2020 | 91.38 | 91.74 | 90.30 | 90.60 | 218,714 | -0.46(-0.51%) |
Aug 18, 2020 | 91.75 | 92.12 | 90.99 | 91.06 | 177,491 | -0.97(-1.05%) |
Aug 17, 2020 | 91.92 | 92.55 | 91.36 | 92.03 | 143,288 | +0.24(+0.27%) |
Aug 14, 2020 | 90.59 | 92.37 | 90.47 | 91.79 | 209,665 | +0.05(+0.05%) |
Aug 13, 2020 | 92.13 | 92.28 | 91.22 | 91.74 | 209,643 | -0.70(-0.75%) |
Aug 12, 2020 | 93.15 | 93.15 | 91.85 | 92.44 | 291,150 | +0.07(+0.07%) |
Aug 11, 2020 | 92.12 | 93.19 | 87.51 | 92.37 | 441,157 | +1.17(+1.28%) |
Aug 10, 2020 | 89.96 | 91.70 | 86.98 | 91.20 | 545,595 | +1.49(+1.66%) |
Aug 07, 2020 | 88.01 | 89.75 | 87.63 | 89.71 | 236,524 | +1.66(+1.89%) |
Aug 06, 2020 | 88.48 | 88.48 | 87.74 | 88.05 | 226,834 | -0.08(-0.09%) |
Aug 05, 2020 | 87.13 | 88.52 | 87.12 | 88.13 | 185,306 | +1.21(+1.39%) |
Aug 04, 2020 | 86.33 | 87.10 | 85.96 | 86.93 | 257,624 | +0.30(+0.35%) |
Aug 03, 2020 | 85.86 | 87.36 | 85.08 | 86.62 | 363,934 | +1.48(+1.74%) |
Jul 31, 2020 | 85.68 | 86.51 | 83.25 | 85.15 | 607,127 | -0.54(-0.63%) |
Jul 30, 2020 | 85.05 | 85.68 | 83.97 | 85.68 | 349,145 | -0.71(-0.82%) |
Jul 29, 2020 | 85.13 | 87.25 | 85.13 | 86.39 | 1,135,267 | +1.22(+1.44%) |
Jul 28, 2020 | 88.08 | 88.76 | 85.13 | 85.16 | 639,045 | -3.14(-3.55%) |
Jul 27, 2020 | 88.54 | 90.51 | 85.80 | 88.30 | 772,592 | +2.08(+2.41%) |
Jul 24, 2020 | 86.30 | 87.02 | 85.23 | 86.22 | 364,021 | +0.51(+0.59%) |
Jul 23, 2020 | 85.00 | 86.88 | 84.57 | 85.71 | 469,903 | +0.76(+0.90%) |
Jul 22, 2020 | 84.26 | 85.14 | 84.26 | 84.95 | 315,021 | +0.55(+0.65%) |
Jul 21, 2020 | 83.74 | 84.70 | 83.27 | 84.40 | 235,340 | +1.43(+1.73%) |
Jul 20, 2020 | 83.48 | 83.96 | 82.29 | 82.97 | 182,957 | -1.20(-1.42%) |
Jul 17, 2020 | 84.86 | 85.67 | 84.06 | 84.17 | 350,221 | -0.18(-0.21%) |
Jul 16, 2020 | 84.61 | 85.72 | 83.67 | 84.34 | 285,190 | -0.28(-0.33%) |
Jul 15, 2020 | 84.57 | 85.01 | 82.94 | 84.63 | 284,175 | +1.54(+1.86%) |
Jul 14, 2020 | 81.30 | 83.23 | 80.44 | 83.08 | 403,911 | +1.81(+2.23%) |
Jul 13, 2020 | 80.11 | 81.75 | 79.80 | 81.27 | 320,721 | +1.85(+2.32%) |
Jul 10, 2020 | 79.16 | 79.75 | 78.74 | 79.43 | 248,520 | +0.47(+0.60%) |
Jul 09, 2020 | 80.67 | 80.77 | 78.69 | 78.96 | 207,977 | -1.64(-2.03%) |
Jul 08, 2020 | 79.97 | 80.72 | 79.17 | 80.60 | 424,738 | +1.07(+1.35%) |
Jul 07, 2020 | 79.52 | 80.38 | 79.11 | 79.52 | 227,043 | -0.82(-1.02%) |
Jul 06, 2020 | 80.46 | 80.94 | 79.36 | 80.34 | 266,928 | +1.23(+1.56%) |
Jul 02, 2020 | 79.14 | 80.23 | 78.46 | 79.11 | 183,444 | +1.38(+1.78%) |
Jul 01, 2020 | 79.65 | 79.65 | 77.52 | 77.72 | 228,397 | -1.63(-2.05%) |
Jun 30, 2020 | 78.00 | 79.89 | 77.26 | 79.35 | 330,849 | +1.31(+1.68%) |
Jun 29, 2020 | 76.58 | 78.15 | 76.38 | 78.04 | 223,760 | +2.16(+2.84%) |
Jun 26, 2020 | 74.96 | 76.48 | 74.59 | 75.89 | 1,098,281 | +0.32(+0.42%) |
Jun 25, 2020 | 74.34 | 75.71 | 74.04 | 75.57 | 256,297 | +0.40(+0.54%) |
Jun 24, 2020 | 76.63 | 76.63 | 74.50 | 75.16 | 226,894 | -1.81(-2.35%) |
Jun 23, 2020 | 78.70 | 78.70 | 76.63 | 76.97 | 281,843 | -0.45(-0.58%) |
Jun 22, 2020 | 77.87 | 77.87 | 76.15 | 77.42 | 284,749 | -0.77(-0.98%) |
Jun 19, 2020 | 79.90 | 79.90 | 76.95 | 78.19 | 847,608 | -0.09(-0.12%) |
Jun 18, 2020 | 79.31 | 79.45 | 78.03 | 78.28 | 427,606 | -0.84(-1.06%) |
Jun 17, 2020 | 78.66 | 79.32 | 77.47 | 79.13 | 422,355 | +0.66(+0.85%) |
Jun 16, 2020 | 80.39 | 80.49 | 77.71 | 78.46 | 298,587 | +1.35(+1.75%) |
Jun 15, 2020 | 74.04 | 77.71 | 73.93 | 77.11 | 317,643 | +0.53(+0.70%) |
Jun 12, 2020 | 77.98 | 78.77 | 74.10 | 76.58 | 471,653 | +1.54(+2.06%) |
Jun 11, 2020 | 78.54 | 79.24 | 74.95 | 75.03 | 449,199 | -6.83(-8.35%) |
Jun 10, 2020 | 84.86 | 84.86 | 81.82 | 81.87 | 386,757 | -3.02(-3.56%) |
Jun 09, 2020 | 84.61 | 86.04 | 83.97 | 84.89 | 409,666 | -0.98(-1.14%) |
Jun 08, 2020 | 82.86 | 86.61 | 82.61 | 85.88 | 418,751 | +1.99(+2.38%) |
Jun 05, 2020 | 83.02 | 84.47 | 82.08 | 83.88 | 289,442 | +3.22(+3.99%) |
Jun 04, 2020 | 79.68 | 80.71 | 78.85 | 80.66 | 333,100 | +0.44(+0.55%) |
Jun 03, 2020 | 78.60 | 80.68 | 78.60 | 80.22 | 212,884 | +2.09(+2.67%) |
Jun 02, 2020 | 78.49 | 79.05 | 77.81 | 78.13 | 179,510 | +0.64(+0.82%) |
Jun 01, 2020 | 77.34 | 78.18 | 76.64 | 77.50 | 227,482 | +0.56(+0.73%) |
May 29, 2020 | 77.53 | 79.25 | 75.87 | 76.93 | 268,615 | -1.04(-1.33%) |
May 28, 2020 | 81.33 | 81.33 | 77.42 | 77.97 | 244,067 | -2.44(-3.04%) |
May 27, 2020 | 79.58 | 81.08 | 79.35 | 80.42 | 297,331 | +1.94(+2.47%) |
May 26, 2020 | 76.93 | 78.91 | 75.84 | 78.48 | 345,839 | +3.87(+5.18%) |
May 22, 2020 | 74.56 | 74.78 | 72.96 | 74.61 | 322,873 | +0.32(+0.43%) |
May 21, 2020 | 73.61 | 74.95 | 73.61 | 74.29 | 344,338 | -0.10(-0.14%) |
May 20, 2020 | 74.41 | 75.45 | 73.86 | 74.40 | 248,800 | +1.29(+1.77%) |
May 19, 2020 | 73.28 | 74.36 | 72.76 | 73.10 | 365,741 | -0.42(-0.57%) |
May 18, 2020 | 70.62 | 74.38 | 70.08 | 73.53 | 439,272 | +5.09(+7.44%) |
May 15, 2020 | 67.22 | 69.34 | 66.21 | 68.43 | 1,002,262 | +0.90(+1.33%) |
May 14, 2020 | 64.82 | 67.66 | 63.78 | 67.53 | 370,350 | +1.13(+1.71%) |
May 13, 2020 | 69.38 | 70.16 | 65.28 | 66.40 | 493,910 | -3.48(-4.98%) |
May 12, 2020 | 73.10 | 73.10 | 69.79 | 69.88 | 305,406 | -2.80(-3.85%) |
May 11, 2020 | 72.74 | 73.46 | 71.23 | 72.68 | 491,608 | -0.99(-1.35%) |
May 08, 2020 | 73.18 | 73.86 | 71.73 | 73.68 | 211,581 | +1.95(+2.72%) |
May 07, 2020 | 71.96 | 73.22 | 70.67 | 71.73 | 394,046 | +0.86(+1.22%) |
May 06, 2020 | 73.02 | 73.02 | 70.85 | 70.87 | 273,692 | -1.51(-2.08%) |
May 05, 2020 | 72.65 | 73.40 | 72.19 | 72.37 | 269,911 | +0.79(+1.10%) |
May 04, 2020 | 71.03 | 72.03 | 70.39 | 71.59 | 345,582 | -0.40(-0.56%) |
May 01, 2020 | 74.15 | 74.15 | 71.62 | 71.99 | 323,727 | -3.39(-4.50%) |
Apr 30, 2020 | 77.12 | 77.12 | 75.34 | 75.38 | 728,036 | -2.58(-3.31%) |
Apr 29, 2020 | 77.37 | 78.56 | 76.81 | 77.96 | 355,633 | +2.13(+2.82%) |
Apr 28, 2020 | 76.96 | 77.85 | 74.42 | 75.83 | 501,943 | +0.24(+0.32%) |
Apr 27, 2020 | 72.50 | 76.42 | 70.05 | 75.59 | 644,565 | +4.40(+6.18%) |
Apr 24, 2020 | 70.46 | 71.83 | 69.01 | 71.19 | 473,575 | +1.37(+1.96%) |
Apr 23, 2020 | 69.97 | 71.50 | 69.58 | 69.82 | 271,876 | +0.62(+0.89%) |
Apr 22, 2020 | 69.37 | 69.84 | 68.35 | 69.20 | 205,075 | +1.17(+1.72%) |
Apr 21, 2020 | 67.44 | 68.56 | 66.76 | 68.03 | 226,353 | -1.07(-1.54%) |
Apr 20, 2020 | 69.40 | 70.16 | 68.13 | 69.10 | 399,324 | -1.82(-2.56%) |
Apr 17, 2020 | 72.19 | 73.26 | 70.40 | 70.91 | 349,040 | +0.81(+1.15%) |
Apr 16, 2020 | 68.43 | 70.25 | 67.63 | 70.11 | 300,307 | +1.69(+2.46%) |
Apr 15, 2020 | 69.12 | 69.92 | 68.11 | 68.42 | 301,964 | -3.29(-4.58%) |
Apr 14, 2020 | 71.38 | 72.39 | 70.45 | 71.71 | 307,545 | +1.71(+2.45%) |
Apr 13, 2020 | 72.46 | 72.46 | 69.48 | 70.00 | 362,254 | -3.13(-4.28%) |
Apr 09, 2020 | 74.17 | 75.56 | 71.81 | 73.12 | 350,962 | +0.36(+0.49%) |
Apr 08, 2020 | 69.21 | 73.14 | 68.34 | 72.77 | 522,907 | +4.66(+6.85%) |
Apr 07, 2020 | 69.70 | 72.11 | 68.00 | 68.11 | 502,428 | +0.66(+0.97%) |
Apr 06, 2020 | 64.46 | 67.74 | 64.33 | 67.45 | 431,157 | +5.36(+8.62%) |
Apr 03, 2020 | 62.20 | 63.46 | 60.17 | 62.09 | 372,644 | -0.08(-0.14%) |
Apr 02, 2020 | 59.85 | 63.21 | 59.33 | 62.18 | 517,003 | +2.04(+3.39%) |