Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 82.18 | 82.43 | 81.15 | 82.04 | 797,039 | -0.42(-0.51%) |
Feb 25, 2021 | 84.37 | 84.81 | 82.32 | 82.45 | 575,381 | -1.92(-2.27%) |
Feb 24, 2021 | 81.74 | 84.65 | 81.00 | 84.37 | 824,469 | +2.93(+3.60%) |
Feb 23, 2021 | 80.45 | 81.88 | 79.70 | 81.44 | 562,263 | +1.27(+1.59%) |
Feb 22, 2021 | 78.63 | 80.37 | 78.53 | 80.17 | 377,905 | +1.17(+1.49%) |
Feb 19, 2021 | 78.67 | 79.92 | 78.42 | 79.00 | 631,781 | +0.39(+0.50%) |
Feb 18, 2021 | 78.23 | 79.29 | 77.88 | 78.61 | 877,576 | +0.12(+0.15%) |
Feb 17, 2021 | 78.97 | 79.65 | 78.21 | 78.49 | 538,174 | -0.48(-0.61%) |
Feb 16, 2021 | 79.37 | 80.48 | 78.97 | 78.97 | 513,818 | -0.24(-0.30%) |
Feb 12, 2021 | 78.60 | 79.62 | 78.29 | 79.21 | 389,118 | +0.61(+0.78%) |
Feb 11, 2021 | 78.87 | 79.29 | 77.82 | 78.60 | 362,662 | -0.27(-0.35%) |
Feb 10, 2021 | 79.46 | 79.51 | 77.18 | 78.87 | 617,135 | -0.36(-0.46%) |
Feb 09, 2021 | 78.23 | 79.80 | 78.09 | 79.23 | 540,687 | +1.35(+1.73%) |
Feb 08, 2021 | 76.05 | 77.92 | 75.86 | 77.89 | 506,963 | +2.03(+2.67%) |
Feb 05, 2021 | 76.81 | 77.07 | 75.47 | 75.86 | 554,046 | -0.36(-0.48%) |
Feb 04, 2021 | 76.03 | 76.64 | 75.11 | 76.22 | 862,763 | +0.57(+0.76%) |
Feb 03, 2021 | 71.54 | 75.98 | 71.24 | 75.65 | 1,762,866 | +7.39(+10.83%) |
Feb 02, 2021 | 67.91 | 68.48 | 67.14 | 68.26 | 957,583 | +0.66(+0.98%) |
Feb 01, 2021 | 68.94 | 69.07 | 67.36 | 67.59 | 844,919 | -1.05(-1.52%) |
Jan 29, 2021 | 69.62 | 69.80 | 67.61 | 68.64 | 595,277 | -1.34(-1.91%) |
Jan 28, 2021 | 68.68 | 70.44 | 68.59 | 69.98 | 563,080 | +1.25(+1.81%) |
Jan 27, 2021 | 70.02 | 70.80 | 68.57 | 68.73 | 1,721,102 | -2.14(-3.02%) |
Jan 26, 2021 | 72.03 | 72.55 | 70.31 | 70.87 | 524,668 | -0.37(-0.52%) |
Jan 25, 2021 | 70.28 | 71.38 | 69.23 | 71.24 | 543,425 | +1.15(+1.63%) |
Jan 22, 2021 | 70.08 | 70.40 | 69.67 | 70.09 | 457,728 | -0.37(-0.53%) |
Jan 21, 2021 | 71.44 | 72.19 | 70.24 | 70.47 | 545,476 | -1.48(-2.06%) |
Jan 20, 2021 | 71.18 | 72.32 | 70.79 | 71.95 | 623,619 | +1.24(+1.75%) |
Jan 19, 2021 | 71.34 | 71.34 | 70.19 | 70.71 | 479,347 | -0.20(-0.28%) |
Jan 15, 2021 | 71.40 | 71.70 | 70.29 | 70.91 | 619,247 | -0.87(-1.22%) |
Jan 14, 2021 | 71.89 | 72.31 | 71.40 | 71.79 | 637,751 | +0.10(+0.14%) |
Jan 13, 2021 | 72.59 | 72.80 | 71.56 | 71.69 | 612,793 | -0.47(-0.66%) |
Jan 12, 2021 | 72.53 | 72.53 | 70.83 | 72.16 | 774,226 | -0.05(-0.06%) |
Jan 11, 2021 | 72.57 | 73.09 | 72.14 | 72.20 | 463,017 | -0.94(-1.28%) |
Jan 08, 2021 | 74.03 | 74.33 | 72.34 | 73.14 | 378,453 | -0.61(-0.83%) |
Jan 07, 2021 | 74.95 | 75.21 | 73.61 | 73.75 | 586,887 | -0.86(-1.16%) |
Jan 06, 2021 | 72.53 | 75.22 | 72.47 | 74.61 | 536,368 | +2.88(+4.02%) |
Jan 05, 2021 | 71.34 | 72.68 | 71.34 | 71.73 | 998,584 | +0.01(+0.01%) |
Jan 04, 2021 | 72.00 | 72.55 | 70.31 | 71.72 | 522,592 | +0.17(+0.24%) |
Dec 31, 2020 | 71.55 | 71.55 | 71.55 | 415,564 | +0.50(+0.70%) | |
Dec 30, 2020 | 71.42 | 71.72 | 70.92 | 71.05 | 418,968 | -0.38(-0.53%) |
Dec 29, 2020 | 72.62 | 72.78 | 71.18 | 71.43 | 273,203 | -1.02(-1.41%) |
Dec 28, 2020 | 72.17 | 72.67 | 71.89 | 72.45 | 262,306 | +0.86(+1.20%) |
Dec 24, 2020 | 71.94 | 71.94 | 71.00 | 71.59 | 127,480 | -0.24(-0.34%) |
Dec 23, 2020 | 70.91 | 72.03 | 70.91 | 71.83 | 321,043 | +1.17(+1.66%) |
Dec 22, 2020 | 71.18 | 71.59 | 70.44 | 70.66 | 270,784 | -0.71(-1.00%) |
Dec 21, 2020 | 71.09 | 71.46 | 69.60 | 71.37 | 505,837 | -0.51(-0.72%) |
Dec 18, 2020 | 71.42 | 72.32 | 71.16 | 71.89 | 1,097,771 | +0.77(+1.08%) |
Dec 17, 2020 | 72.23 | 72.78 | 70.55 | 71.12 | 1,117,037 | -1.11(-1.54%) |
Dec 16, 2020 | 74.21 | 74.36 | 72.20 | 72.23 | 412,538 | -1.66(-2.25%) |
Dec 15, 2020 | 73.09 | 73.93 | 72.81 | 73.89 | 769,633 | +1.09(+1.50%) |
Dec 14, 2020 | 74.01 | 74.50 | 72.79 | 72.80 | 383,001 | -0.14(-0.20%) |
Dec 11, 2020 | 72.83 | 73.21 | 72.56 | 72.94 | 369,027 | -0.21(-0.28%) |
Dec 10, 2020 | 73.33 | 73.56 | 72.56 | 73.15 | 338,019 | -0.39(-0.53%) |
Dec 09, 2020 | 72.52 | 73.73 | 72.17 | 73.54 | 457,148 | +1.24(+1.71%) |
Dec 08, 2020 | 72.53 | 73.21 | 72.30 | 72.30 | 848,856 | -0.61(-0.84%) |
Dec 07, 2020 | 72.90 | 73.51 | 72.66 | 72.92 | 1,176,419 | -0.17(-0.23%) |
Dec 04, 2020 | 70.85 | 73.21 | 70.75 | 73.09 | 497,837 | +2.52(+3.57%) |
Dec 03, 2020 | 70.08 | 71.11 | 69.39 | 70.57 | 1,053,636 | +0.83(+1.19%) |
Dec 02, 2020 | 70.37 | 71.12 | 69.56 | 69.74 | 510,915 | -0.93(-1.31%) |
Dec 01, 2020 | 70.64 | 71.37 | 70.05 | 70.67 | 926,032 | +1.07(+1.54%) |
Nov 30, 2020 | 71.52 | 71.99 | 69.53 | 69.60 | 6,782,946 | -2.53(-3.50%) |
Nov 27, 2020 | 72.94 | 72.94 | 71.55 | 72.12 | 735,727 | -0.70(-0.97%) |
Nov 25, 2020 | 72.71 | 73.36 | 71.85 | 72.83 | 1,149,982 | -0.26(-0.36%) |
Nov 24, 2020 | 71.02 | 73.13 | 70.87 | 73.09 | 1,145,582 | +2.69(+3.82%) |
Nov 23, 2020 | 69.93 | 70.62 | 69.28 | 70.40 | 949,038 | +0.81(+1.17%) |
Nov 20, 2020 | 68.29 | 69.62 | 68.24 | 69.59 | 859,105 | +0.88(+1.29%) |
Nov 19, 2020 | 68.55 | 68.83 | 66.97 | 68.70 | 833,768 | -0.55(-0.79%) |
Nov 18, 2020 | 70.81 | 71.08 | 69.05 | 69.25 | 1,063,627 | -1.31(-1.85%) |
Nov 17, 2020 | 68.79 | 70.78 | 68.46 | 70.56 | 667,127 | +0.98(+1.41%) |
Nov 16, 2020 | 67.29 | 69.62 | 66.94 | 69.58 | 641,626 | +3.36(+5.07%) |
Nov 13, 2020 | 65.21 | 66.42 | 64.97 | 66.22 | 644,163 | +1.41(+2.17%) |
Nov 12, 2020 | 65.59 | 65.95 | 63.77 | 64.82 | 897,147 | -1.01(-1.53%) |
Nov 11, 2020 | 67.53 | 67.53 | 64.78 | 65.83 | 767,004 | -1.45(-2.16%) |
Nov 10, 2020 | 66.69 | 68.41 | 65.97 | 67.28 | 701,101 | +1.41(+2.14%) |
Nov 09, 2020 | 67.84 | 69.46 | 65.84 | 65.87 | 1,168,970 | +3.40(+5.44%) |
Nov 06, 2020 | 64.46 | 64.83 | 61.98 | 62.47 | 997,117 | -1.86(-2.89%) |
Nov 05, 2020 | 63.46 | 65.22 | 63.46 | 64.33 | 825,499 | +1.26(+2.00%) |
Nov 04, 2020 | 65.27 | 65.30 | 63.01 | 63.07 | 545,974 | -2.21(-3.39%) |
Nov 03, 2020 | 66.30 | 67.66 | 64.68 | 65.28 | 756,105 | +0.21(+0.32%) |
Nov 02, 2020 | 65.97 | 68.49 | 64.42 | 65.07 | 950,225 | +1.12(+1.75%) |
Oct 30, 2020 | 64.36 | 64.91 | 62.99 | 63.95 | 940,249 | -0.66(-1.02%) |
Oct 29, 2020 | 65.36 | 65.98 | 64.09 | 64.61 | 563,024 | -1.10(-1.67%) |
Oct 28, 2020 | 66.92 | 67.80 | 65.63 | 65.71 | 467,332 | -2.26(-3.32%) |
Oct 27, 2020 | 68.81 | 68.83 | 67.95 | 67.96 | 442,071 | -0.98(-1.43%) |
Oct 26, 2020 | 68.65 | 69.19 | 68.29 | 68.95 | 540,280 | -0.16(-0.23%) |
Oct 23, 2020 | 70.09 | 70.09 | 68.59 | 69.11 | 321,582 | -0.40(-0.57%) |
Oct 22, 2020 | 69.10 | 69.76 | 69.10 | 69.51 | 320,321 | +0.50(+0.72%) |
Oct 21, 2020 | 69.69 | 70.23 | 68.87 | 69.01 | 430,539 | -0.38(-0.55%) |
Oct 20, 2020 | 71.43 | 71.77 | 69.06 | 69.39 | 352,665 | -1.48(-2.09%) |
Oct 19, 2020 | 71.76 | 72.05 | 70.69 | 70.87 | 372,414 | -0.63(-0.88%) |
Oct 16, 2020 | 71.64 | 71.82 | 70.91 | 71.50 | 380,223 | +0.03(+0.04%) |
Oct 15, 2020 | 69.89 | 71.50 | 69.38 | 71.47 | 358,626 | +1.06(+1.50%) |
Oct 14, 2020 | 69.76 | 70.56 | 69.53 | 70.42 | 378,039 | +0.53(+0.76%) |
Oct 13, 2020 | 69.68 | 70.17 | 69.12 | 69.89 | 470,409 | +0.20(+0.28%) |
Oct 12, 2020 | 69.36 | 70.21 | 69.19 | 69.69 | 358,987 | +0.41(+0.59%) |
Oct 09, 2020 | 69.93 | 70.00 | 69.03 | 69.28 | 256,179 | -0.12(-0.17%) |
Oct 08, 2020 | 69.62 | 69.85 | 68.70 | 69.40 | 330,362 | +0.09(+0.13%) |
Oct 07, 2020 | 69.15 | 69.80 | 68.77 | 69.31 | 473,256 | +0.43(+0.63%) |
Oct 06, 2020 | 69.66 | 70.26 | 68.61 | 68.88 | 479,242 | -0.39(-0.56%) |
Oct 05, 2020 | 68.82 | 69.37 | 68.18 | 69.26 | 435,301 | +0.91(+1.33%) |
Oct 02, 2020 | 66.42 | 68.99 | 66.41 | 68.35 | 616,671 | +0.92(+1.36%) |
Oct 01, 2020 | 68.39 | 68.74 | 66.72 | 67.43 | 703,351 | -0.84(-1.23%) |
Sep 30, 2020 | 67.58 | 69.30 | 67.58 | 68.27 | 760,300 | +1.16(+1.73%) |
Sep 29, 2020 | 68.52 | 68.76 | 66.52 | 67.11 | 407,488 | -1.40(-2.05%) |
Sep 28, 2020 | 69.24 | 70.06 | 68.45 | 68.51 | 462,398 | +0.16(+0.24%) |
Sep 25, 2020 | 67.87 | 68.64 | 67.53 | 68.35 | 385,507 | +0.34(+0.50%) |
Sep 24, 2020 | 67.44 | 68.74 | 66.89 | 68.01 | 484,891 | +0.58(+0.86%) |
Sep 23, 2020 | 70.00 | 70.43 | 67.43 | 67.43 | 557,255 | -2.50(-3.58%) |
Sep 22, 2020 | 70.50 | 71.64 | 69.84 | 69.93 | 419,113 | -0.50(-0.71%) |
Sep 21, 2020 | 71.36 | 71.64 | 69.25 | 70.43 | 675,722 | -2.29(-3.15%) |
Sep 18, 2020 | 74.16 | 75.14 | 72.60 | 72.72 | 1,028,056 | -1.03(-1.39%) |
Sep 17, 2020 | 73.23 | 74.12 | 70.95 | 73.75 | 539,200 | +0.02(+0.02%) |
Sep 16, 2020 | 72.97 | 74.56 | 72.80 | 73.73 | 506,322 | +1.19(+1.64%) |
Sep 15, 2020 | 72.17 | 73.06 | 71.22 | 72.55 | 719,326 | +0.85(+1.19%) |
Sep 14, 2020 | 71.29 | 72.05 | 70.66 | 71.70 | 592,813 | +1.05(+1.48%) |
Sep 11, 2020 | 71.25 | 71.25 | 69.95 | 70.65 | 392,662 | -0.50(-0.70%) |
Sep 10, 2020 | 73.39 | 73.51 | 71.13 | 71.15 | 471,308 | -2.18(-2.98%) |
Sep 09, 2020 | 72.93 | 74.03 | 72.61 | 73.33 | 627,959 | +0.59(+0.81%) |
Sep 08, 2020 | 72.52 | 73.89 | 72.04 | 72.74 | 768,752 | -0.16(-0.22%) |
Sep 04, 2020 | 71.99 | 73.20 | 71.66 | 72.90 | 506,481 | +1.49(+2.09%) |
Sep 03, 2020 | 72.44 | 73.48 | 70.93 | 71.41 | 449,976 | -1.11(-1.53%) |
Sep 02, 2020 | 71.57 | 72.84 | 71.47 | 72.52 | 432,355 | +0.95(+1.32%) |
Sep 01, 2020 | 71.48 | 71.83 | 70.56 | 71.57 | 268,172 | -0.38(-0.52%) |
Aug 31, 2020 | 72.34 | 72.58 | 71.56 | 71.95 | 704,775 | +0.10(+0.14%) |
Aug 28, 2020 | 70.36 | 71.95 | 69.44 | 71.85 | 495,189 | +1.26(+1.79%) |
Aug 27, 2020 | 70.12 | 71.11 | 69.90 | 70.59 | 413,775 | +0.97(+1.39%) |
Aug 26, 2020 | 70.24 | 70.38 | 69.28 | 69.62 | 281,929 | -0.55(-0.79%) |
Aug 25, 2020 | 71.10 | 71.10 | 69.64 | 70.18 | 364,469 | -0.25(-0.36%) |
Aug 24, 2020 | 70.20 | 70.60 | 68.79 | 70.43 | 511,071 | +0.86(+1.23%) |
Aug 21, 2020 | 69.50 | 69.87 | 69.08 | 69.57 | 440,180 | -0.02(-0.03%) |
Aug 20, 2020 | 69.04 | 69.92 | 68.76 | 69.58 | 566,552 | -0.11(-0.15%) |
Aug 19, 2020 | 70.65 | 71.32 | 69.56 | 69.69 | 397,319 | -1.04(-1.47%) |
Aug 18, 2020 | 72.36 | 72.36 | 70.53 | 70.73 | 490,499 | -1.57(-2.18%) |
Aug 17, 2020 | 72.65 | 73.03 | 72.10 | 72.30 | 462,524 | -0.72(-0.99%) |
Aug 14, 2020 | 71.33 | 73.06 | 71.28 | 73.03 | 399,706 | +1.45(+2.02%) |
Aug 13, 2020 | 73.79 | 73.99 | 71.30 | 71.58 | 448,196 | -2.46(-3.32%) |
Aug 12, 2020 | 74.52 | 74.93 | 73.91 | 74.04 | 529,173 | +0.25(+0.34%) |
Aug 11, 2020 | 74.08 | 74.64 | 73.44 | 73.79 | 595,194 | +0.89(+1.23%) |
Aug 10, 2020 | 71.47 | 73.01 | 71.32 | 72.89 | 432,801 | +1.66(+2.34%) |
Aug 07, 2020 | 69.33 | 71.32 | 69.19 | 71.23 | 422,850 | +1.52(+2.18%) |
Aug 06, 2020 | 69.80 | 70.20 | 68.57 | 69.71 | 628,790 | -0.50(-0.71%) |
Aug 05, 2020 | 68.91 | 70.49 | 68.31 | 70.21 | 1,216,983 | +2.27(+3.34%) |
Aug 04, 2020 | 75.62 | 75.62 | 67.60 | 67.94 | 1,405,887 | -10.29(-13.16%) |
Aug 03, 2020 | 77.75 | 78.55 | 77.59 | 78.23 | 262,092 | +0.87(+1.12%) |
Jul 31, 2020 | 78.71 | 78.71 | 76.09 | 77.37 | 380,476 | -1.54(-1.95%) |
Jul 30, 2020 | 78.60 | 79.15 | 78.05 | 78.90 | 300,339 | -0.38(-0.49%) |
Jul 29, 2020 | 79.01 | 79.68 | 78.13 | 79.29 | 349,039 | +0.64(+0.81%) |
Jul 28, 2020 | 78.98 | 79.37 | 78.20 | 78.65 | 400,466 | -0.18(-0.23%) |
Jul 27, 2020 | 77.57 | 78.90 | 77.18 | 78.83 | 405,257 | +0.71(+0.90%) |
Jul 24, 2020 | 77.99 | 78.93 | 77.97 | 78.13 | 479,983 | +0.13(+0.17%) |
Jul 23, 2020 | 76.32 | 78.31 | 76.22 | 77.99 | 375,407 | +1.96(+2.58%) |
Jul 22, 2020 | 75.68 | 76.12 | 75.41 | 76.03 | 361,163 | +0.04(+0.06%) |
Jul 21, 2020 | 74.30 | 77.21 | 74.30 | 75.99 | 562,328 | +1.97(+2.66%) |
Jul 20, 2020 | 75.93 | 76.04 | 73.60 | 74.02 | 431,473 | -2.55(-3.33%) |
Jul 17, 2020 | 75.88 | 77.07 | 75.78 | 76.57 | 296,509 | +1.00(+1.33%) |
Jul 16, 2020 | 75.90 | 76.61 | 75.11 | 75.57 | 285,305 | -0.05(-0.07%) |
Jul 15, 2020 | 75.68 | 76.30 | 75.08 | 75.62 | 504,849 | +1.61(+2.18%) |
Jul 14, 2020 | 72.29 | 74.05 | 71.78 | 74.01 | 397,802 | +1.73(+2.39%) |
Jul 13, 2020 | 72.65 | 73.17 | 71.88 | 72.29 | 427,575 | -0.07(-0.10%) |
Jul 10, 2020 | 70.46 | 72.49 | 70.36 | 72.36 | 312,497 | +2.22(+3.16%) |
Jul 09, 2020 | 72.38 | 72.98 | 70.04 | 70.14 | 381,047 | -2.67(-3.67%) |
Jul 08, 2020 | 73.79 | 74.17 | 71.95 | 72.81 | 435,763 | -1.13(-1.52%) |
Jul 07, 2020 | 74.64 | 74.64 | 73.28 | 73.94 | 367,178 | -1.52(-2.01%) |
Jul 06, 2020 | 76.03 | 76.70 | 74.79 | 75.46 | 580,920 | +0.47(+0.63%) |
Jul 02, 2020 | 73.45 | 75.28 | 73.45 | 74.99 | 782,083 | +2.41(+3.33%) |
Jul 01, 2020 | 74.19 | 74.40 | 72.52 | 72.57 | 281,062 | -1.66(-2.24%) |
Jun 30, 2020 | 72.20 | 74.57 | 72.15 | 74.24 | 563,921 | +2.09(+2.90%) |
Jun 29, 2020 | 71.37 | 72.69 | 71.20 | 72.14 | 836,988 | +1.27(+1.79%) |
Jun 26, 2020 | 72.64 | 72.64 | 70.77 | 70.87 | 672,695 | -1.65(-2.28%) |
Jun 25, 2020 | 72.51 | 72.71 | 70.87 | 72.52 | 432,912 | -0.40(-0.55%) |
Jun 24, 2020 | 73.98 | 74.41 | 72.44 | 72.92 | 422,579 | -1.65(-2.21%) |
Jun 23, 2020 | 75.96 | 75.96 | 74.41 | 74.57 | 518,874 | -0.62(-0.83%) |
Jun 22, 2020 | 75.56 | 75.96 | 74.57 | 75.20 | 410,280 | -0.95(-1.25%) |
Jun 19, 2020 | 76.95 | 77.33 | 75.43 | 76.15 | 760,810 | -0.34(-0.44%) |
Jun 18, 2020 | 75.51 | 76.95 | 75.06 | 76.48 | 429,174 | +0.27(+0.35%) |
Jun 17, 2020 | 76.49 | 76.67 | 75.38 | 76.22 | 494,887 | -0.12(-0.15%) |
Jun 16, 2020 | 76.15 | 77.58 | 75.31 | 76.33 | 525,237 | +2.65(+3.60%) |
Jun 15, 2020 | 71.10 | 73.69 | 70.61 | 73.68 | 297,001 | +0.74(+1.01%) |
Jun 12, 2020 | 74.36 | 74.41 | 71.33 | 72.94 | 347,277 | +0.53(+0.74%) |
Jun 11, 2020 | 74.76 | 75.30 | 72.07 | 72.41 | 481,191 | -4.26(-5.56%) |
Jun 10, 2020 | 79.39 | 79.69 | 76.23 | 76.67 | 461,775 | -2.66(-3.36%) |
Jun 09, 2020 | 79.29 | 79.75 | 78.22 | 79.33 | 347,533 | -0.88(-1.10%) |
Jun 08, 2020 | 79.42 | 80.31 | 78.91 | 80.21 | 400,872 | +0.78(+0.98%) |
Jun 05, 2020 | 79.81 | 81.03 | 79.07 | 79.43 | 632,469 | +1.67(+2.15%) |
Jun 04, 2020 | 75.70 | 77.80 | 75.70 | 77.76 | 633,514 | +1.67(+2.19%) |
Jun 03, 2020 | 76.23 | 76.73 | 75.44 | 76.09 | 482,370 | +0.67(+0.88%) |
Jun 02, 2020 | 74.81 | 75.49 | 74.33 | 75.43 | 340,644 | +0.65(+0.87%) |
Jun 01, 2020 | 74.98 | 75.38 | 74.68 | 74.78 | 281,631 | +0.03(+0.04%) |
May 29, 2020 | 73.93 | 75.16 | 73.53 | 74.75 | 749,768 | +0.18(+0.24%) |
May 28, 2020 | 77.31 | 77.79 | 74.30 | 74.57 | 359,737 | -2.08(-2.71%) |
May 27, 2020 | 75.23 | 76.72 | 74.71 | 76.65 | 538,014 | +2.72(+3.67%) |
May 26, 2020 | 72.77 | 74.38 | 72.17 | 73.94 | 484,516 | +3.35(+4.74%) |
May 22, 2020 | 69.88 | 70.82 | 69.20 | 70.59 | 370,602 | +0.65(+0.93%) |
May 21, 2020 | 69.60 | 70.35 | 69.15 | 69.94 | 430,205 | -0.10(-0.14%) |
May 20, 2020 | 69.83 | 70.19 | 69.05 | 70.04 | 384,232 | +1.01(+1.47%) |
May 19, 2020 | 71.08 | 71.18 | 68.97 | 69.03 | 379,288 | -1.96(-2.76%) |
May 18, 2020 | 71.00 | 72.47 | 70.96 | 70.99 | 415,367 | +1.65(+2.38%) |
May 15, 2020 | 69.01 | 70.65 | 68.47 | 69.34 | 1,064,030 | -0.02(-0.03%) |
May 14, 2020 | 69.49 | 69.49 | 67.89 | 69.36 | 731,880 | -0.72(-1.03%) |
May 13, 2020 | 71.58 | 71.93 | 69.78 | 70.08 | 484,836 | -1.75(-2.43%) |
May 12, 2020 | 73.64 | 73.64 | 71.78 | 71.82 | 551,014 | -1.12(-1.53%) |
May 11, 2020 | 73.86 | 74.39 | 72.92 | 72.94 | 668,583 | -1.70(-2.28%) |
May 08, 2020 | 73.21 | 74.89 | 72.64 | 74.65 | 441,815 | +2.84(+3.96%) |
May 07, 2020 | 71.92 | 72.87 | 71.37 | 71.81 | 605,970 | +0.71(+1.00%) |
May 06, 2020 | 70.47 | 71.93 | 70.14 | 71.10 | 792,340 | -1.90(-2.60%) |
May 05, 2020 | 74.58 | 74.58 | 70.08 | 72.99 | 1,061,869 | +3.05(+4.37%) |
May 04, 2020 | 70.12 | 70.42 | 69.51 | 69.94 | 673,544 | -0.91(-1.29%) |
May 01, 2020 | 70.78 | 71.22 | 69.90 | 70.86 | 822,333 | -1.21(-1.67%) |
Apr 30, 2020 | 73.22 | 73.22 | 70.84 | 72.06 | 1,528,171 | -1.70(-2.31%) |
Apr 29, 2020 | 74.89 | 75.16 | 73.73 | 73.77 | 577,662 | +0.01(+0.01%) |
Apr 28, 2020 | 75.60 | 76.04 | 73.18 | 73.76 | 627,706 | -0.25(-0.34%) |
Apr 27, 2020 | 71.70 | 74.76 | 71.70 | 74.01 | 589,445 | +2.50(+3.50%) |
Apr 24, 2020 | 71.02 | 71.73 | 69.79 | 71.50 | 785,262 | +1.57(+2.25%) |
Apr 23, 2020 | 69.01 | 70.75 | 69.01 | 69.93 | 392,494 | +1.28(+1.86%) |
Apr 22, 2020 | 70.02 | 70.19 | 68.01 | 68.66 | 348,739 | -0.07(-0.10%) |
Apr 21, 2020 | 70.27 | 70.87 | 68.07 | 68.73 | 444,629 | -2.98(-4.16%) |
Apr 20, 2020 | 70.65 | 73.06 | 70.31 | 71.71 | 436,502 | +0.10(+0.14%) |
Apr 17, 2020 | 69.01 | 72.28 | 68.42 | 71.61 | 538,719 | +4.30(+6.38%) |
Apr 16, 2020 | 67.14 | 67.53 | 65.37 | 67.31 | 636,646 | +0.36(+0.54%) |
Apr 15, 2020 | 70.44 | 71.02 | 66.84 | 66.95 | 671,821 | -5.42(-7.49%) |
Apr 14, 2020 | 73.62 | 73.96 | 71.76 | 72.37 | 611,972 | -0.07(-0.10%) |
Apr 13, 2020 | 72.76 | 73.37 | 72.00 | 72.44 | 321,771 | -0.42(-0.57%) |
Apr 09, 2020 | 71.67 | 73.99 | 71.41 | 72.86 | 607,003 | +1.71(+2.41%) |
Apr 08, 2020 | 70.79 | 72.04 | 69.47 | 71.15 | 455,800 | +0.90(+1.28%) |
Apr 07, 2020 | 72.99 | 74.03 | 69.90 | 70.25 | 583,511 | -1.24(-1.74%) |
Apr 06, 2020 | 69.60 | 72.10 | 68.85 | 71.49 | 668,139 | +3.86(+5.71%) |
Apr 03, 2020 | 67.84 | 68.58 | 66.36 | 67.63 | 669,540 | -0.79(-1.15%) |
Apr 02, 2020 | 66.94 | 69.20 | 66.24 | 68.42 | 512,847 | +1.38(+2.07%) |
Apr 01, 2020 | 65.19 | 68.10 | 64.77 | 67.04 | 641,669 | +0.04(+0.05%) |
Mar 31, 2020 | 68.22 | 68.26 | 65.65 | 67.00 | 707,148 | -1.02(-1.50%) |
Mar 30, 2020 | 65.82 | 68.45 | 63.84 | 68.02 | 572,839 | +3.13(+4.83%) |
Mar 27, 2020 | 63.88 | 65.72 | 63.39 | 64.89 | 493,274 | -1.06(-1.61%) |
Mar 26, 2020 | 61.59 | 65.96 | 61.30 | 65.96 | 495,906 | +4.45(+7.23%) |
Mar 25, 2020 | 61.96 | 63.97 | 60.78 | 61.51 | 541,811 | +0.12(+0.20%) |
Mar 24, 2020 | 62.39 | 64.45 | 60.40 | 61.39 | 551,079 | +1.99(+3.35%) |
Mar 23, 2020 | 57.89 | 60.65 | 56.99 | 59.40 | 904,310 | +1.08(+1.86%) |
Mar 20, 2020 | 57.95 | 60.94 | 57.44 | 58.32 | 1,303,281 | +0.74(+1.28%) |
Mar 19, 2020 | 53.91 | 58.75 | 53.69 | 57.58 | 879,031 | +4.06(+7.58%) |
Mar 18, 2020 | 57.87 | 60.23 | 52.03 | 53.52 | 879,776 | -8.74(-14.04%) |
Mar 17, 2020 | 56.99 | 62.34 | 56.49 | 62.26 | 765,140 | +6.09(+10.84%) |
Mar 16, 2020 | 58.15 | 61.32 | 56.02 | 56.17 | 695,266 | -8.22(-12.77%) |
Mar 13, 2020 | 63.78 | 64.50 | 57.83 | 64.39 | 1,298,396 | +3.20(+5.22%) |
Mar 12, 2020 | 66.56 | 66.90 | 59.80 | 61.19 | 889,663 | -8.74(-12.50%) |
Mar 11, 2020 | 70.62 | 71.75 | 69.70 | 69.94 | 738,580 | -2.54(-3.51%) |
Mar 10, 2020 | 72.00 | 72.89 | 69.47 | 72.48 | 648,904 | +2.06(+2.92%) |
Mar 09, 2020 | 71.64 | 72.09 | 69.13 | 70.42 | 1,147,596 | -4.56(-6.08%) |
Mar 06, 2020 | 71.36 | 75.26 | 71.11 | 74.98 | 958,375 | +1.48(+2.01%) |
Mar 05, 2020 | 75.89 | 76.24 | 72.74 | 73.50 | 989,992 | -4.35(-5.59%) |
Mar 04, 2020 | 75.01 | 78.03 | 74.64 | 77.85 | 663,682 | +4.27(+5.80%) |
Mar 03, 2020 | 75.07 | 76.49 | 73.14 | 73.58 | 776,938 | -1.77(-2.35%) |