Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 90.52 | 90.79 | 88.99 | 89.22 | 2,600,769 | -1.70(-1.87%) |
Apr 29, 2021 | 90.05 | 91.30 | 89.51 | 90.92 | 1,737,623 | +1.37(+1.53%) |
Apr 28, 2021 | 90.72 | 90.73 | 89.19 | 89.55 | 1,922,495 | -1.16(-1.28%) |
Apr 27, 2021 | 90.16 | 90.81 | 89.81 | 90.71 | 1,302,027 | +0.25(+0.27%) |
Apr 26, 2021 | 90.67 | 91.32 | 90.18 | 90.47 | 1,121,878 | -0.35(-0.38%) |
Apr 23, 2021 | 90.09 | 91.20 | 89.67 | 90.81 | 1,395,447 | +0.87(+0.97%) |
Apr 22, 2021 | 89.51 | 90.56 | 89.32 | 89.94 | 1,778,689 | +0.05(+0.06%) |
Apr 21, 2021 | 89.57 | 90.11 | 88.97 | 89.89 | 1,336,150 | +0.65(+0.73%) |
Apr 20, 2021 | 88.65 | 89.41 | 88.32 | 89.24 | 1,422,048 | +0.99(+1.12%) |
Apr 19, 2021 | 88.97 | 89.06 | 87.78 | 88.25 | 2,183,162 | -0.98(-1.10%) |
Apr 16, 2021 | 88.41 | 89.32 | 88.01 | 89.23 | 1,947,026 | +1.09(+1.24%) |
Apr 15, 2021 | 88.90 | 89.13 | 87.93 | 88.14 | 1,909,512 | -0.40(-0.45%) |
Apr 14, 2021 | 88.02 | 89.00 | 87.27 | 88.54 | 1,542,431 | +0.43(+0.49%) |
Apr 13, 2021 | 87.63 | 88.37 | 86.95 | 88.11 | 1,931,748 | +0.39(+0.45%) |
Apr 12, 2021 | 88.38 | 88.49 | 87.18 | 87.72 | 1,914,241 | -0.47(-0.53%) |
Apr 09, 2021 | 87.97 | 88.34 | 87.10 | 88.19 | 1,589,504 | +0.29(+0.33%) |
Apr 08, 2021 | 87.52 | 88.28 | 86.94 | 87.89 | 2,379,918 | +1.13(+1.30%) |
Apr 07, 2021 | 87.28 | 88.62 | 86.52 | 86.77 | 2,751,468 | -0.56(-0.64%) |
Apr 06, 2021 | 86.95 | 87.67 | 84.87 | 87.33 | 4,507,711 | -4.52(-4.92%) |
Apr 05, 2021 | 91.20 | 92.57 | 91.02 | 91.85 | 2,603,516 | +1.46(+1.62%) |
Apr 01, 2021 | 89.18 | 90.63 | 89.18 | 90.38 | 2,442,114 | +0.68(+0.75%) |
Mar 31, 2021 | 90.81 | 91.35 | 89.54 | 89.71 | 2,377,733 | -1.11(-1.22%) |
Mar 30, 2021 | 91.55 | 91.96 | 89.93 | 90.81 | 1,691,341 | -0.96(-1.05%) |
Mar 29, 2021 | 92.06 | 92.34 | 90.69 | 91.78 | 1,681,400 | -0.49(-0.54%) |
Mar 26, 2021 | 89.80 | 92.44 | 89.56 | 92.27 | 2,080,550 | +2.30(+2.55%) |
Mar 25, 2021 | 88.87 | 90.19 | 88.37 | 89.97 | 1,859,132 | +1.24(+1.39%) |
Mar 24, 2021 | 88.12 | 90.17 | 87.71 | 88.74 | 2,168,602 | +0.74(+0.84%) |
Mar 23, 2021 | 88.40 | 88.83 | 87.50 | 88.00 | 1,624,420 | -0.39(-0.45%) |
Mar 22, 2021 | 87.46 | 88.55 | 87.30 | 88.39 | 1,853,585 | +0.68(+0.77%) |
Mar 19, 2021 | 89.30 | 89.46 | 87.64 | 87.71 | 8,630,661 | -1.33(-1.49%) |
Mar 18, 2021 | 88.68 | 90.01 | 87.78 | 89.04 | 1,924,632 | -0.63(-0.70%) |
Mar 17, 2021 | 89.24 | 90.27 | 88.54 | 89.67 | 2,205,127 | -0.05(-0.06%) |
Mar 16, 2021 | 89.58 | 90.16 | 89.08 | 89.73 | 2,223,130 | +0.27(+0.30%) |
Mar 15, 2021 | 87.11 | 89.52 | 87.11 | 89.46 | 1,563,862 | +2.29(+2.62%) |
Mar 12, 2021 | 86.71 | 87.25 | 86.28 | 87.17 | 1,668,941 | +0.08(+0.09%) |
Mar 11, 2021 | 87.11 | 88.17 | 86.90 | 87.09 | 1,571,440 | +0.42(+0.49%) |
Mar 10, 2021 | 86.90 | 87.28 | 86.26 | 86.67 | 2,362,872 | +0.14(+0.16%) |
Mar 09, 2021 | 86.39 | 87.43 | 85.70 | 86.53 | 2,262,492 | +1.24(+1.45%) |
Mar 08, 2021 | 83.55 | 86.49 | 82.52 | 85.30 | 2,204,809 | +0.99(+1.17%) |
Mar 05, 2021 | 82.61 | 84.62 | 81.71 | 84.31 | 2,594,978 | +2.57(+3.15%) |
Mar 04, 2021 | 82.76 | 83.72 | 81.16 | 81.74 | 2,447,730 | -1.07(-1.29%) |
Mar 03, 2021 | 83.77 | 84.15 | 82.69 | 82.81 | 1,652,554 | -1.52(-1.80%) |
Mar 02, 2021 | 84.83 | 85.29 | 83.88 | 84.33 | 1,655,792 | -0.56(-0.66%) |
Mar 01, 2021 | 84.33 | 85.75 | 83.47 | 84.88 | 1,717,140 | +1.54(+1.84%) |
Feb 26, 2021 | 83.38 | 84.20 | 82.66 | 83.35 | 2,630,271 | -0.31(-0.37%) |
Feb 25, 2021 | 85.12 | 85.84 | 83.29 | 83.66 | 2,321,914 | -1.78(-2.09%) |
Feb 24, 2021 | 82.40 | 85.75 | 81.83 | 85.44 | 2,262,317 | +2.27(+2.73%) |
Feb 23, 2021 | 82.51 | 83.93 | 81.89 | 83.17 | 2,402,183 | +0.45(+0.54%) |
Feb 22, 2021 | 82.08 | 83.58 | 81.56 | 82.72 | 2,225,866 | +0.13(+0.16%) |
Feb 19, 2021 | 82.99 | 83.79 | 82.24 | 82.60 | 1,908,673 | -0.94(-1.13%) |
Feb 18, 2021 | 81.34 | 84.28 | 81.19 | 83.54 | 2,445,782 | +1.92(+2.35%) |
Feb 17, 2021 | 80.49 | 81.80 | 80.23 | 81.62 | 2,675,314 | +0.35(+0.43%) |
Feb 16, 2021 | 81.76 | 82.01 | 80.77 | 81.27 | 2,525,269 | -0.55(-0.67%) |
Feb 12, 2021 | 82.59 | 82.59 | 81.28 | 81.82 | 1,619,881 | -0.81(-0.99%) |
Feb 11, 2021 | 83.11 | 83.37 | 82.39 | 82.63 | 1,286,098 | -0.15(-0.18%) |
Feb 10, 2021 | 83.75 | 83.75 | 82.73 | 82.78 | 1,061,790 | -0.40(-0.48%) |
Feb 09, 2021 | 83.89 | 83.90 | 83.08 | 83.18 | 1,524,187 | -0.75(-0.89%) |
Feb 08, 2021 | 82.94 | 84.10 | 82.85 | 83.93 | 1,208,940 | +0.07(+0.09%) |
Feb 05, 2021 | 84.20 | 84.38 | 83.60 | 83.86 | 1,329,777 | +0.05(+0.05%) |
Feb 04, 2021 | 82.64 | 83.84 | 82.30 | 83.81 | 1,291,326 | +1.49(+1.81%) |
Feb 03, 2021 | 82.86 | 82.86 | 81.56 | 82.32 | 1,657,086 | -0.53(-0.64%) |
Feb 02, 2021 | 82.20 | 83.32 | 81.36 | 82.85 | 1,842,954 | +1.13(+1.38%) |
Feb 01, 2021 | 80.33 | 82.38 | 79.52 | 81.73 | 2,034,042 | +1.81(+2.27%) |
Jan 29, 2021 | 80.53 | 80.53 | 78.93 | 79.91 | 2,456,974 | -1.05(-1.30%) |
Jan 28, 2021 | 80.00 | 81.91 | 79.89 | 80.97 | 3,655,497 | +1.64(+2.07%) |
Jan 27, 2021 | 78.35 | 80.13 | 77.52 | 79.32 | 4,173,854 | -0.05(-0.06%) |
Jan 26, 2021 | 79.30 | 80.00 | 78.67 | 79.37 | 1,830,552 | +0.34(+0.43%) |
Jan 25, 2021 | 78.70 | 79.34 | 77.80 | 79.03 | 2,685,534 | +0.08(+0.10%) |
Jan 22, 2021 | 79.28 | 79.51 | 78.49 | 78.95 | 1,903,783 | -0.62(-0.78%) |
Jan 21, 2021 | 80.90 | 81.22 | 79.29 | 79.57 | 1,616,612 | -1.61(-1.98%) |
Jan 20, 2021 | 79.79 | 81.46 | 79.79 | 81.18 | 1,797,150 | +0.89(+1.11%) |
Jan 19, 2021 | 80.60 | 81.06 | 80.02 | 80.29 | 1,894,390 | -0.03(-0.03%) |
Jan 15, 2021 | 79.58 | 80.44 | 79.02 | 80.31 | 1,824,780 | +0.27(+0.34%) |
Jan 14, 2021 | 81.48 | 81.61 | 79.89 | 80.04 | 1,824,155 | -1.35(-1.66%) |
Jan 13, 2021 | 82.05 | 82.21 | 81.22 | 81.39 | 2,464,674 | -1.05(-1.28%) |
Jan 12, 2021 | 82.50 | 82.78 | 81.36 | 82.45 | 1,249,170 | -0.25(-0.31%) |
Jan 11, 2021 | 83.19 | 83.56 | 82.32 | 82.70 | 1,303,377 | -0.93(-1.11%) |
Jan 08, 2021 | 83.13 | 84.07 | 82.92 | 83.63 | 1,360,332 | +0.45(+0.54%) |
Jan 07, 2021 | 82.69 | 83.51 | 82.27 | 83.18 | 1,815,352 | +0.35(+0.42%) |
Jan 06, 2021 | 81.78 | 83.65 | 81.39 | 82.84 | 2,035,270 | +1.03(+1.26%) |
Jan 05, 2021 | 82.19 | 82.46 | 81.35 | 81.81 | 1,384,982 | -0.31(-0.38%) |
Jan 04, 2021 | 84.71 | 84.99 | 81.10 | 82.12 | 2,401,019 | -2.56(-3.03%) |
Dec 31, 2020 | 84.68 | 84.68 | 84.68 | 1,873,432 | +0.95(+1.13%) | |
Dec 30, 2020 | 84.82 | 85.45 | 83.33 | 83.74 | 1,873,432 | -0.91(-1.07%) |
Dec 29, 2020 | 86.33 | 86.33 | 84.44 | 84.65 | 1,016,485 | -1.05(-1.23%) |
Dec 28, 2020 | 86.91 | 87.06 | 85.20 | 85.70 | 1,312,213 | -0.37(-0.43%) |
Dec 24, 2020 | 86.25 | 86.35 | 84.87 | 86.07 | 926,694 | +0.28(+0.33%) |
Dec 23, 2020 | 90.43 | 90.84 | 85.72 | 85.79 | 3,705,234 | -2.03(-2.31%) |
Dec 22, 2020 | 87.63 | 88.33 | 87.57 | 87.82 | 2,362,414 | +0.04(+0.04%) |
Dec 21, 2020 | 86.92 | 88.31 | 86.30 | 87.78 | 2,376,445 | -0.30(-0.34%) |
Dec 18, 2020 | 87.36 | 88.27 | 87.04 | 88.08 | 3,512,349 | +1.15(+1.33%) |
Dec 17, 2020 | 86.19 | 87.02 | 85.73 | 86.93 | 1,632,926 | +1.07(+1.25%) |
Dec 16, 2020 | 84.91 | 86.19 | 84.01 | 85.86 | 3,121,234 | +0.85(+1.01%) |
Dec 15, 2020 | 83.26 | 85.02 | 82.71 | 85.00 | 2,531,288 | +2.00(+2.41%) |
Dec 14, 2020 | 84.04 | 84.68 | 82.97 | 83.00 | 1,537,141 | -0.45(-0.53%) |
Dec 11, 2020 | 82.79 | 83.51 | 82.46 | 83.45 | 1,913,136 | +0.44(+0.53%) |
Dec 10, 2020 | 84.00 | 84.15 | 82.88 | 83.01 | 2,077,563 | -1.71(-2.02%) |
Dec 09, 2020 | 84.80 | 85.08 | 84.11 | 84.72 | 1,671,030 | -0.10(-0.12%) |
Dec 08, 2020 | 85.17 | 85.22 | 84.27 | 84.82 | 1,104,263 | -0.20(-0.24%) |
Dec 07, 2020 | 85.37 | 85.64 | 84.65 | 85.02 | 1,605,120 | -0.84(-0.97%) |
Dec 04, 2020 | 85.05 | 85.93 | 84.50 | 85.86 | 1,830,502 | +1.06(+1.25%) |
Dec 03, 2020 | 83.93 | 85.21 | 83.93 | 84.79 | 1,048,218 | +0.44(+0.52%) |
Dec 02, 2020 | 85.00 | 85.08 | 83.87 | 84.36 | 1,559,375 | -0.69(-0.81%) |
Dec 01, 2020 | 85.19 | 85.39 | 84.53 | 85.05 | 1,506,329 | +0.39(+0.46%) |
Nov 30, 2020 | 84.53 | 84.86 | 83.34 | 84.66 | 2,033,213 | -0.20(-0.24%) |
Nov 27, 2020 | 84.58 | 85.06 | 84.29 | 84.86 | 612,881 | +0.23(+0.27%) |
Nov 25, 2020 | 85.43 | 85.43 | 84.15 | 84.63 | 1,014,280 | -0.55(-0.65%) |
Nov 24, 2020 | 83.96 | 85.26 | 83.27 | 85.18 | 1,888,912 | +1.60(+1.91%) |
Nov 23, 2020 | 83.18 | 83.74 | 82.60 | 83.58 | 1,867,795 | +1.21(+1.47%) |
Nov 20, 2020 | 83.68 | 83.68 | 82.33 | 82.38 | 1,353,840 | -1.31(-1.56%) |
Nov 19, 2020 | 83.33 | 83.81 | 82.61 | 83.68 | 1,283,647 | +0.16(+0.20%) |
Nov 18, 2020 | 83.96 | 84.60 | 83.45 | 83.52 | 1,753,828 | -0.55(-0.65%) |
Nov 17, 2020 | 83.69 | 84.19 | 83.18 | 84.07 | 1,743,445 | -0.57(-0.68%) |
Nov 16, 2020 | 84.03 | 84.81 | 83.59 | 84.64 | 1,516,419 | +1.15(+1.37%) |
Nov 13, 2020 | 82.80 | 83.60 | 82.19 | 83.49 | 995,794 | +1.35(+1.64%) |
Nov 12, 2020 | 83.29 | 83.58 | 81.66 | 82.15 | 1,326,131 | -1.05(-1.27%) |
Nov 11, 2020 | 83.42 | 83.76 | 82.57 | 83.20 | 1,181,599 | +0.24(+0.28%) |
Nov 10, 2020 | 81.28 | 84.24 | 81.28 | 82.97 | 1,756,862 | +0.64(+0.77%) |
Nov 09, 2020 | 85.13 | 86.29 | 82.29 | 82.33 | 2,643,786 | +2.34(+2.92%) |
Nov 06, 2020 | 78.92 | 80.32 | 78.65 | 79.99 | 1,261,083 | +1.29(+1.64%) |
Nov 05, 2020 | 79.18 | 79.83 | 78.26 | 78.70 | 1,625,827 | +1.01(+1.30%) |
Nov 04, 2020 | 81.18 | 81.32 | 77.54 | 77.70 | 2,652,599 | -0.95(-1.21%) |
Nov 03, 2020 | 76.33 | 79.14 | 76.33 | 78.65 | 1,786,463 | +2.94(+3.89%) |
Nov 02, 2020 | 75.60 | 76.45 | 74.90 | 75.70 | 1,590,899 | +0.95(+1.28%) |
Oct 30, 2020 | 73.72 | 74.83 | 73.65 | 74.75 | 2,051,887 | +0.38(+0.51%) |
Oct 29, 2020 | 72.03 | 75.05 | 71.83 | 74.37 | 1,637,544 | +2.07(+2.87%) |
Oct 28, 2020 | 72.68 | 73.75 | 72.11 | 72.29 | 1,771,932 | -1.61(-2.17%) |
Oct 27, 2020 | 74.53 | 75.03 | 73.75 | 73.90 | 1,061,745 | -0.50(-0.67%) |
Oct 26, 2020 | 75.36 | 75.78 | 73.78 | 74.40 | 1,540,572 | -2.30(-3.00%) |
Oct 23, 2020 | 76.27 | 76.78 | 75.82 | 76.70 | 1,334,497 | +0.94(+1.24%) |
Oct 22, 2020 | 74.59 | 75.95 | 74.20 | 75.76 | 1,295,177 | +1.24(+1.66%) |
Oct 21, 2020 | 74.27 | 75.03 | 73.96 | 74.52 | 1,315,925 | +0.31(+0.41%) |
Oct 20, 2020 | 74.33 | 75.18 | 73.66 | 74.22 | 1,099,046 | +0.32(+0.43%) |
Oct 19, 2020 | 75.60 | 76.05 | 73.63 | 73.90 | 1,554,194 | -1.62(-2.15%) |
Oct 16, 2020 | 75.55 | 76.35 | 75.22 | 75.52 | 1,492,260 | +0.41(+0.54%) |
Oct 15, 2020 | 75.28 | 75.74 | 74.49 | 75.12 | 1,458,157 | -0.96(-1.26%) |
Oct 14, 2020 | 75.11 | 76.43 | 74.94 | 76.07 | 2,004,631 | +1.21(+1.61%) |
Oct 13, 2020 | 75.17 | 75.47 | 74.49 | 74.86 | 1,728,923 | -0.01(-0.01%) |
Oct 12, 2020 | 75.06 | 75.45 | 74.33 | 74.87 | 1,994,875 | +0.55(+0.74%) |
Oct 09, 2020 | 74.45 | 74.85 | 73.58 | 74.32 | 1,507,227 | +0.30(+0.40%) |
Oct 08, 2020 | 73.96 | 75.32 | 73.57 | 74.03 | 2,057,349 | +1.40(+1.93%) |
Oct 07, 2020 | 72.55 | 73.21 | 72.31 | 72.63 | 2,152,087 | +0.98(+1.37%) |
Oct 06, 2020 | 72.77 | 74.73 | 71.32 | 71.64 | 3,816,819 | -1.82(-2.48%) |
Oct 05, 2020 | 72.29 | 73.77 | 72.13 | 73.47 | 2,832,441 | +1.82(+2.54%) |
Oct 02, 2020 | 70.36 | 72.15 | 70.36 | 71.64 | 1,788,494 | +0.07(+0.10%) |
Oct 01, 2020 | 72.26 | 73.02 | 70.99 | 71.57 | 1,673,692 | -0.38(-0.53%) |
Sep 30, 2020 | 71.49 | 72.56 | 71.28 | 71.95 | 2,266,101 | +0.54(+0.76%) |
Sep 29, 2020 | 71.74 | 72.19 | 71.17 | 71.41 | 1,870,568 | -0.37(-0.52%) |
Sep 28, 2020 | 71.05 | 72.01 | 71.05 | 71.78 | 1,751,582 | +1.70(+2.42%) |
Sep 25, 2020 | 68.09 | 70.31 | 67.94 | 70.08 | 1,472,747 | +1.61(+2.36%) |
Sep 24, 2020 | 68.31 | 69.32 | 67.72 | 68.47 | 1,503,597 | -0.14(-0.21%) |
Sep 23, 2020 | 70.28 | 70.42 | 68.27 | 68.61 | 2,188,925 | -1.38(-1.97%) |
Sep 22, 2020 | 69.62 | 70.15 | 69.04 | 69.99 | 1,369,508 | +0.77(+1.11%) |
Sep 21, 2020 | 69.97 | 70.15 | 68.20 | 69.23 | 1,793,528 | -1.66(-2.34%) |
Sep 18, 2020 | 71.95 | 72.10 | 70.27 | 70.89 | 2,938,399 | -0.84(-1.17%) |
Sep 17, 2020 | 70.42 | 71.96 | 70.36 | 71.73 | 2,292,989 | -0.21(-0.29%) |
Sep 16, 2020 | 71.46 | 72.62 | 71.38 | 71.93 | 2,309,030 | +0.76(+1.06%) |
Sep 15, 2020 | 70.25 | 71.60 | 70.23 | 71.18 | 1,772,734 | +1.16(+1.66%) |
Sep 14, 2020 | 68.45 | 70.33 | 68.19 | 70.01 | 2,312,175 | +2.37(+3.51%) |
Sep 11, 2020 | 68.18 | 68.54 | 67.19 | 67.64 | 1,737,052 | -0.28(-0.41%) |
Sep 10, 2020 | 68.45 | 69.34 | 67.68 | 67.92 | 2,449,721 | -0.43(-0.63%) |
Sep 09, 2020 | 67.45 | 68.99 | 66.89 | 68.35 | 1,613,305 | +1.34(+2.01%) |
Sep 08, 2020 | 67.49 | 67.94 | 66.84 | 67.01 | 2,957,466 | -1.60(-2.33%) |
Sep 04, 2020 | 69.06 | 69.62 | 67.78 | 68.61 | 2,020,981 | -0.25(-0.37%) |
Sep 03, 2020 | 70.50 | 70.61 | 68.29 | 68.86 | 2,526,590 | -1.51(-2.14%) |
Sep 02, 2020 | 69.16 | 70.61 | 69.00 | 70.36 | 1,577,991 | +1.58(+2.29%) |
Sep 01, 2020 | 68.77 | 68.87 | 68.12 | 68.79 | 1,406,378 | -0.19(-0.27%) |
Aug 31, 2020 | 69.24 | 69.59 | 68.70 | 68.97 | 1,690,163 | -0.76(-1.09%) |
Aug 28, 2020 | 69.19 | 69.83 | 68.67 | 69.73 | 1,236,380 | +0.69(+1.01%) |
Aug 27, 2020 | 68.98 | 69.45 | 68.52 | 69.04 | 1,482,595 | +0.63(+0.92%) |
Aug 26, 2020 | 68.15 | 68.76 | 67.70 | 68.41 | 1,606,055 | -0.01(-0.01%) |
Aug 25, 2020 | 68.26 | 68.72 | 68.06 | 68.42 | 1,529,320 | +0.30(+0.44%) |
Aug 24, 2020 | 66.96 | 68.16 | 66.67 | 68.12 | 1,229,493 | +1.45(+2.18%) |
Aug 21, 2020 | 66.71 | 66.73 | 65.96 | 66.67 | 1,346,138 | -0.12(-0.18%) |
Aug 20, 2020 | 66.58 | 67.03 | 66.39 | 66.78 | 1,185,103 | -0.09(-0.13%) |
Aug 19, 2020 | 67.40 | 67.58 | 66.76 | 66.87 | 1,295,250 | -0.32(-0.48%) |
Aug 18, 2020 | 67.21 | 67.65 | 66.77 | 67.20 | 1,148,594 | +0.05(+0.07%) |
Aug 17, 2020 | 67.14 | 68.06 | 66.79 | 67.15 | 1,147,656 | +0.13(+0.19%) |
Aug 14, 2020 | 66.95 | 67.39 | 66.66 | 67.03 | 905,888 | -0.14(-0.21%) |
Aug 13, 2020 | 66.80 | 67.69 | 66.63 | 67.17 | 1,171,813 | +0.31(+0.46%) |
Aug 12, 2020 | 67.13 | 67.38 | 66.59 | 66.86 | 1,819,425 | +0.16(+0.24%) |
Aug 11, 2020 | 67.57 | 68.33 | 66.53 | 66.70 | 2,194,410 | -0.40(-0.59%) |
Aug 10, 2020 | 66.03 | 67.13 | 65.90 | 67.10 | 1,742,988 | +0.85(+1.28%) |
Aug 07, 2020 | 65.42 | 66.44 | 65.28 | 66.25 | 1,629,623 | +0.78(+1.18%) |
Aug 06, 2020 | 65.37 | 65.79 | 64.92 | 65.48 | 2,069,671 | -0.12(-0.18%) |
Aug 05, 2020 | 65.79 | 66.36 | 65.45 | 65.59 | 1,611,596 | +0.10(+0.15%) |
Aug 04, 2020 | 65.34 | 65.91 | 65.25 | 65.49 | 2,189,528 | -0.14(-0.21%) |
Aug 03, 2020 | 64.83 | 65.89 | 64.47 | 65.63 | 2,109,218 | +0.76(+1.17%) |
Jul 31, 2020 | 64.55 | 64.88 | 63.48 | 64.87 | 3,243,282 | +0.17(+0.26%) |
Jul 30, 2020 | 64.92 | 64.99 | 64.13 | 64.70 | 2,240,726 | -1.07(-1.63%) |
Jul 29, 2020 | 65.08 | 65.82 | 64.50 | 65.77 | 2,573,019 | +0.37(+0.56%) |
Jul 28, 2020 | 64.92 | 65.75 | 64.73 | 65.41 | 2,230,138 | +0.49(+0.76%) |
Jul 27, 2020 | 64.31 | 65.00 | 64.19 | 64.91 | 2,108,435 | +0.36(+0.55%) |
Jul 24, 2020 | 65.38 | 65.60 | 63.99 | 64.56 | 1,951,114 | -0.88(-1.34%) |
Jul 23, 2020 | 65.87 | 66.60 | 65.16 | 65.43 | 1,607,324 | -0.59(-0.89%) |
Jul 22, 2020 | 65.62 | 66.30 | 65.50 | 66.02 | 1,552,436 | +0.45(+0.68%) |
Jul 21, 2020 | 65.89 | 66.39 | 65.24 | 65.58 | 1,520,224 | -0.03(-0.04%) |
Jul 20, 2020 | 65.38 | 65.93 | 64.84 | 65.60 | 1,548,003 | -0.12(-0.18%) |
Jul 17, 2020 | 65.48 | 65.88 | 64.81 | 65.72 | 1,699,956 | +0.67(+1.03%) |
Jul 16, 2020 | 65.43 | 65.71 | 64.54 | 65.05 | 1,555,720 | -0.71(-1.07%) |
Jul 15, 2020 | 64.63 | 65.95 | 64.63 | 65.75 | 2,230,140 | +1.48(+2.31%) |
Jul 14, 2020 | 62.59 | 64.37 | 62.56 | 64.27 | 2,454,321 | +0.21(+0.34%) |
Jul 13, 2020 | 65.88 | 66.03 | 63.89 | 64.06 | 2,301,188 | -1.49(-2.28%) |
Jul 10, 2020 | 65.25 | 65.65 | 64.58 | 65.55 | 1,535,798 | +0.38(+0.58%) |
Jul 09, 2020 | 66.75 | 67.04 | 64.40 | 65.17 | 2,151,013 | -1.61(-2.40%) |
Jul 08, 2020 | 66.67 | 67.73 | 66.18 | 66.78 | 2,935,540 | +0.66(+0.99%) |
Jul 07, 2020 | 69.06 | 69.31 | 66.06 | 66.12 | 4,680,335 | -3.61(-5.18%) |
Jul 06, 2020 | 70.41 | 70.45 | 69.36 | 69.73 | 3,358,817 | +1.24(+1.81%) |
Jul 02, 2020 | 69.02 | 69.38 | 68.08 | 68.49 | 1,938,926 | +0.26(+0.38%) |
Jul 01, 2020 | 67.77 | 68.60 | 67.51 | 68.23 | 2,425,947 | +0.49(+0.73%) |
Jun 30, 2020 | 65.82 | 68.21 | 65.55 | 67.74 | 3,207,012 | +1.82(+2.75%) |
Jun 29, 2020 | 64.95 | 66.09 | 64.41 | 65.92 | 2,984,382 | +1.73(+2.69%) |
Jun 26, 2020 | 64.94 | 65.57 | 63.81 | 64.20 | 4,125,767 | -1.13(-1.72%) |
Jun 25, 2020 | 63.63 | 65.59 | 63.53 | 65.33 | 1,936,914 | +1.42(+2.22%) |
Jun 24, 2020 | 65.77 | 66.05 | 63.61 | 63.90 | 1,975,904 | -2.43(-3.67%) |
Jun 23, 2020 | 67.19 | 67.19 | 66.21 | 66.34 | 1,803,620 | -0.06(-0.09%) |
Jun 22, 2020 | 65.51 | 66.74 | 65.25 | 66.40 | 1,354,974 | +0.25(+0.38%) |
Jun 19, 2020 | 68.44 | 69.02 | 65.66 | 66.15 | 6,886,491 | -1.39(-2.07%) |
Jun 18, 2020 | 67.23 | 68.43 | 67.00 | 67.54 | 2,832,941 | -0.38(-0.55%) |
Jun 17, 2020 | 68.74 | 68.80 | 67.76 | 67.92 | 1,397,793 | -0.46(-0.67%) |
Jun 16, 2020 | 68.95 | 69.81 | 67.47 | 68.38 | 2,192,708 | +1.26(+1.88%) |
Jun 15, 2020 | 64.23 | 67.57 | 64.10 | 67.11 | 2,051,120 | +1.15(+1.75%) |
Jun 12, 2020 | 66.38 | 67.03 | 64.57 | 65.96 | 2,076,022 | +1.07(+1.65%) |
Jun 11, 2020 | 67.95 | 68.45 | 64.84 | 64.89 | 2,393,918 | -4.23(-6.12%) |
Jun 10, 2020 | 70.00 | 70.00 | 68.56 | 69.12 | 1,905,768 | -0.48(-0.69%) |
Jun 09, 2020 | 71.06 | 71.18 | 69.48 | 69.60 | 1,793,725 | -2.23(-3.10%) |
Jun 08, 2020 | 71.64 | 72.10 | 70.88 | 71.83 | 2,067,146 | +0.24(+0.34%) |
Jun 05, 2020 | 68.29 | 72.11 | 68.29 | 71.59 | 3,790,293 | +5.24(+7.90%) |
Jun 04, 2020 | 66.41 | 66.62 | 65.60 | 66.34 | 2,206,944 | -0.54(-0.80%) |
Jun 03, 2020 | 65.89 | 67.07 | 65.51 | 66.88 | 1,703,274 | +1.40(+2.14%) |
Jun 02, 2020 | 64.50 | 65.49 | 64.08 | 65.48 | 1,763,628 | +1.14(+1.77%) |
Jun 01, 2020 | 64.47 | 65.15 | 64.23 | 64.34 | 1,820,531 | -0.30(-0.46%) |
May 29, 2020 | 64.27 | 64.92 | 63.25 | 64.64 | 3,701,504 | +0.18(+0.28%) |
May 28, 2020 | 64.16 | 65.28 | 63.73 | 64.46 | 3,352,679 | +0.91(+1.44%) |
May 27, 2020 | 62.58 | 63.57 | 61.85 | 63.55 | 2,480,140 | +1.55(+2.50%) |
May 26, 2020 | 61.95 | 62.26 | 61.16 | 62.00 | 3,450,750 | +1.56(+2.59%) |
May 22, 2020 | 60.10 | 60.58 | 59.68 | 60.43 | 1,551,453 | +0.16(+0.27%) |
May 21, 2020 | 60.27 | 60.66 | 59.71 | 60.27 | 2,210,882 | -0.37(-0.60%) |
May 20, 2020 | 59.58 | 60.73 | 59.01 | 60.64 | 2,413,631 | +1.98(+3.37%) |
May 19, 2020 | 58.93 | 61.11 | 58.37 | 58.66 | 3,924,912 | -0.65(-1.10%) |
May 18, 2020 | 58.39 | 59.58 | 58.11 | 59.32 | 3,644,427 | +2.59(+4.57%) |
May 15, 2020 | 53.97 | 56.76 | 53.66 | 56.72 | 5,086,563 | +0.27(+0.48%) |
May 14, 2020 | 54.62 | 56.49 | 53.79 | 56.45 | 3,409,170 | +1.12(+2.02%) |
May 13, 2020 | 56.61 | 56.98 | 54.31 | 55.34 | 3,620,947 | -1.35(-2.39%) |
May 12, 2020 | 58.82 | 59.21 | 56.57 | 56.69 | 2,629,520 | -2.02(-3.44%) |
May 11, 2020 | 58.72 | 59.14 | 58.18 | 58.71 | 2,525,289 | -0.71(-1.19%) |
May 08, 2020 | 60.79 | 60.92 | 59.23 | 59.42 | 2,463,555 | -0.85(-1.41%) |
May 07, 2020 | 60.32 | 60.59 | 59.79 | 60.27 | 2,394,534 | +0.84(+1.42%) |
May 06, 2020 | 60.47 | 60.58 | 59.28 | 59.43 | 1,750,030 | -0.50(-0.83%) |
May 05, 2020 | 60.22 | 60.95 | 59.77 | 59.92 | 1,656,461 | +0.60(+1.01%) |
May 04, 2020 | 58.37 | 59.59 | 57.70 | 59.32 | 1,925,282 | +0.35(+0.60%) |