Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 85.47 | 86.36 | 84.91 | 85.01 | 395,787 | -0.65(-0.76%) |
Mar 30, 2021 | 85.61 | 86.13 | 85.13 | 85.66 | 230,462 | +0.31(+0.36%) |
Mar 29, 2021 | 86.41 | 87.86 | 85.11 | 85.35 | 417,262 | -0.97(-1.12%) |
Mar 26, 2021 | 84.96 | 86.70 | 84.60 | 86.32 | 446,946 | +1.36(+1.60%) |
Mar 25, 2021 | 83.11 | 85.48 | 82.78 | 84.96 | 321,211 | +1.41(+1.68%) |
Mar 24, 2021 | 82.56 | 85.03 | 82.56 | 83.55 | 485,533 | +1.23(+1.49%) |
Mar 23, 2021 | 83.55 | 84.29 | 81.95 | 82.33 | 404,515 | -1.79(-2.13%) |
Mar 22, 2021 | 84.29 | 84.73 | 83.22 | 84.12 | 515,646 | -0.49(-0.58%) |
Mar 19, 2021 | 85.01 | 85.48 | 83.82 | 84.60 | 882,092 | -0.75(-0.88%) |
Mar 18, 2021 | 85.33 | 86.93 | 85.02 | 85.35 | 312,724 | -0.02(-0.02%) |
Mar 17, 2021 | 85.11 | 85.87 | 84.81 | 85.37 | 325,870 | +0.20(+0.24%) |
Mar 16, 2021 | 88.05 | 88.20 | 85.12 | 85.17 | 330,673 | -2.84(-3.23%) |
Mar 15, 2021 | 87.14 | 88.24 | 86.17 | 88.01 | 323,182 | +1.18(+1.36%) |
Mar 12, 2021 | 84.82 | 86.93 | 84.71 | 86.84 | 420,944 | +2.41(+2.86%) |
Mar 11, 2021 | 84.84 | 85.45 | 84.15 | 84.42 | 830,793 | +0.53(+0.63%) |
Mar 10, 2021 | 83.09 | 84.20 | 82.94 | 83.90 | 305,235 | +1.31(+1.59%) |
Mar 09, 2021 | 83.39 | 83.55 | 81.36 | 82.58 | 1,009,981 | +0.26(+0.31%) |
Mar 08, 2021 | 81.40 | 84.35 | 81.40 | 82.33 | 455,851 | -0.90(-1.08%) |
Mar 05, 2021 | 81.87 | 83.52 | 79.86 | 83.23 | 580,090 | +2.29(+2.83%) |
Mar 04, 2021 | 82.21 | 82.84 | 80.01 | 80.94 | 836,484 | -1.07(-1.31%) |
Mar 03, 2021 | 83.43 | 84.25 | 81.96 | 82.01 | 398,392 | -1.36(-1.63%) |
Mar 02, 2021 | 82.22 | 84.40 | 81.87 | 83.37 | 1,154,355 | +1.41(+1.72%) |
Mar 01, 2021 | 81.69 | 83.06 | 81.65 | 81.96 | 512,722 | +1.41(+1.75%) |
Feb 26, 2021 | 80.89 | 81.57 | 79.89 | 80.55 | 587,922 | -0.50(-0.61%) |
Feb 25, 2021 | 83.36 | 83.36 | 80.57 | 81.05 | 382,511 | -2.51(-3.01%) |
Feb 24, 2021 | 82.95 | 84.07 | 82.30 | 83.57 | 435,399 | +0.61(+0.74%) |
Feb 23, 2021 | 81.88 | 83.26 | 81.11 | 82.95 | 484,613 | +0.70(+0.85%) |
Feb 22, 2021 | 82.98 | 83.34 | 82.04 | 82.26 | 408,932 | -0.99(-1.19%) |
Feb 19, 2021 | 82.03 | 83.65 | 81.69 | 83.25 | 421,851 | +1.50(+1.83%) |
Feb 18, 2021 | 82.66 | 82.74 | 81.10 | 81.75 | 321,330 | -1.06(-1.28%) |
Feb 17, 2021 | 81.90 | 82.97 | 81.41 | 82.81 | 344,329 | +0.37(+0.45%) |
Feb 16, 2021 | 82.68 | 83.05 | 81.77 | 82.44 | 611,954 | +0.04(+0.05%) |
Feb 12, 2021 | 81.99 | 83.01 | 81.83 | 82.40 | 219,149 | +0.20(+0.24%) |
Feb 11, 2021 | 80.66 | 82.34 | 80.30 | 82.20 | 444,816 | +1.61(+2.00%) |
Feb 10, 2021 | 81.63 | 82.37 | 80.57 | 80.59 | 364,128 | -1.19(-1.46%) |
Feb 09, 2021 | 82.37 | 82.96 | 81.19 | 81.78 | 517,518 | -0.60(-0.73%) |
Feb 08, 2021 | 81.95 | 83.16 | 81.12 | 82.38 | 568,448 | +1.27(+1.57%) |
Feb 05, 2021 | 81.60 | 82.62 | 79.31 | 81.11 | 658,704 | -0.50(-0.61%) |
Feb 04, 2021 | 82.50 | 85.55 | 79.47 | 81.61 | 3,852,098 | -0.16(-0.20%) |
Feb 03, 2021 | 80.94 | 82.51 | 80.44 | 81.77 | 601,249 | +1.21(+1.50%) |
Feb 02, 2021 | 80.06 | 81.07 | 79.10 | 80.56 | 488,443 | +0.94(+1.17%) |
Feb 01, 2021 | 77.12 | 79.86 | 76.50 | 79.62 | 393,955 | +3.26(+4.28%) |
Jan 29, 2021 | 77.38 | 78.33 | 76.11 | 76.36 | 514,665 | -1.40(-1.80%) |
Jan 28, 2021 | 77.33 | 78.33 | 75.95 | 77.76 | 498,768 | +0.81(+1.05%) |
Jan 27, 2021 | 77.96 | 78.69 | 75.57 | 76.95 | 591,588 | -2.63(-3.31%) |
Jan 26, 2021 | 80.53 | 81.00 | 78.33 | 79.59 | 755,461 | -0.52(-0.64%) |
Jan 25, 2021 | 81.21 | 81.59 | 78.06 | 80.10 | 622,079 | -1.66(-2.03%) |
Jan 22, 2021 | 81.68 | 82.25 | 81.23 | 81.76 | 387,387 | -0.93(-1.12%) |
Jan 21, 2021 | 83.94 | 85.19 | 82.65 | 82.69 | 509,804 | -0.78(-0.94%) |
Jan 20, 2021 | 83.91 | 84.12 | 82.86 | 83.47 | 399,052 | +0.08(+0.09%) |
Jan 19, 2021 | 82.31 | 83.90 | 81.79 | 83.39 | 475,441 | +2.27(+2.80%) |
Jan 15, 2021 | 81.70 | 82.31 | 80.02 | 81.12 | 937,564 | -1.34(-1.62%) |
Jan 14, 2021 | 82.82 | 83.27 | 82.05 | 82.46 | 772,841 | -0.18(-0.22%) |
Jan 13, 2021 | 83.64 | 84.15 | 81.52 | 82.64 | 835,184 | -1.23(-1.47%) |
Jan 12, 2021 | 83.71 | 84.59 | 83.06 | 83.87 | 1,124,360 | +0.06(+0.07%) |
Jan 11, 2021 | 81.53 | 84.11 | 81.53 | 83.81 | 379,846 | +1.00(+1.21%) |
Jan 08, 2021 | 83.55 | 83.90 | 81.84 | 82.81 | 447,517 | -0.43(-0.52%) |
Jan 07, 2021 | 82.11 | 83.49 | 81.20 | 83.24 | 1,084,820 | +1.67(+2.05%) |
Jan 06, 2021 | 80.31 | 82.57 | 79.58 | 81.57 | 967,418 | +3.01(+3.83%) |
Jan 05, 2021 | 75.80 | 78.96 | 75.80 | 78.56 | 435,238 | +3.05(+4.05%) |
Jan 04, 2021 | 76.06 | 76.64 | 75.23 | 75.51 | 470,727 | -0.10(-0.13%) |
Dec 31, 2020 | 75.60 | 75.60 | 75.60 | 223,399 | +0.00(+0.00%) | |
Dec 30, 2020 | 74.44 | 75.83 | 73.53 | 75.60 | 223,399 | +1.68(+2.27%) |
Dec 29, 2020 | 75.57 | 75.76 | 73.64 | 73.92 | 248,088 | -1.12(-1.49%) |
Dec 28, 2020 | 76.29 | 76.62 | 75.02 | 75.04 | 355,818 | -0.58(-0.77%) |
Dec 24, 2020 | 75.18 | 75.65 | 73.55 | 75.62 | 127,487 | +0.65(+0.87%) |
Dec 23, 2020 | 74.58 | 76.06 | 74.58 | 74.97 | 397,813 | +0.65(+0.87%) |
Dec 22, 2020 | 74.83 | 75.64 | 74.21 | 74.33 | 199,084 | -0.31(-0.42%) |
Dec 21, 2020 | 73.51 | 74.90 | 72.48 | 74.64 | 334,338 | -0.32(-0.42%) |
Dec 18, 2020 | 76.00 | 76.07 | 74.74 | 74.96 | 790,487 | -0.68(-0.90%) |
Dec 17, 2020 | 74.85 | 75.69 | 74.67 | 75.63 | 304,050 | +1.15(+1.54%) |
Dec 16, 2020 | 75.03 | 75.66 | 74.19 | 74.49 | 371,437 | +0.07(+0.09%) |
Dec 15, 2020 | 72.33 | 74.43 | 71.96 | 74.42 | 726,247 | +2.95(+4.13%) |
Dec 14, 2020 | 73.07 | 73.07 | 71.04 | 71.47 | 484,706 | -0.70(-0.97%) |
Dec 11, 2020 | 72.36 | 73.19 | 71.10 | 72.17 | 417,242 | -0.93(-1.27%) |
Dec 10, 2020 | 74.11 | 74.87 | 72.76 | 73.09 | 354,292 | -0.86(-1.16%) |
Dec 09, 2020 | 72.01 | 74.28 | 71.49 | 73.95 | 827,721 | +3.12(+4.41%) |
Dec 08, 2020 | 70.20 | 71.07 | 69.86 | 70.83 | 367,166 | +0.32(+0.45%) |
Dec 07, 2020 | 71.25 | 71.50 | 70.25 | 70.52 | 317,531 | -1.04(-1.45%) |
Dec 04, 2020 | 70.89 | 71.75 | 70.46 | 71.56 | 406,347 | +1.25(+1.78%) |
Dec 03, 2020 | 71.17 | 71.98 | 70.18 | 70.31 | 235,392 | -0.88(-1.23%) |
Dec 02, 2020 | 72.23 | 73.03 | 71.10 | 71.18 | 999,642 | -1.54(-2.11%) |
Dec 01, 2020 | 72.83 | 73.44 | 72.20 | 72.72 | 477,896 | +0.96(+1.34%) |
Nov 30, 2020 | 72.48 | 72.73 | 71.29 | 71.76 | 569,714 | -0.89(-1.23%) |
Nov 27, 2020 | 72.73 | 73.40 | 72.46 | 72.65 | 451,131 | +0.38(+0.53%) |
Nov 25, 2020 | 73.14 | 73.50 | 71.79 | 72.27 | 361,977 | -1.17(-1.59%) |
Nov 24, 2020 | 73.79 | 74.50 | 73.02 | 73.44 | 573,183 | +0.20(+0.27%) |
Nov 23, 2020 | 74.19 | 74.58 | 73.10 | 73.24 | 381,494 | -0.29(-0.39%) |
Nov 20, 2020 | 73.87 | 74.37 | 72.87 | 73.52 | 470,371 | -0.79(-1.06%) |
Nov 19, 2020 | 73.66 | 74.40 | 73.30 | 74.31 | 418,946 | +0.24(+0.32%) |
Nov 18, 2020 | 75.89 | 76.43 | 74.05 | 74.08 | 391,465 | -1.45(-1.91%) |
Nov 17, 2020 | 74.57 | 76.03 | 73.44 | 75.52 | 635,785 | +0.20(+0.27%) |
Nov 16, 2020 | 78.80 | 79.21 | 75.12 | 75.32 | 992,465 | -2.28(-2.94%) |
Nov 13, 2020 | 73.90 | 78.05 | 73.80 | 77.61 | 965,133 | +4.41(+6.03%) |
Nov 12, 2020 | 72.96 | 74.64 | 72.34 | 73.19 | 507,966 | +0.29(+0.39%) |
Nov 11, 2020 | 75.61 | 76.53 | 70.07 | 72.91 | 1,275,959 | -3.14(-4.13%) |
Nov 10, 2020 | 74.71 | 76.59 | 73.35 | 76.05 | 576,961 | +1.37(+1.83%) |
Nov 09, 2020 | 76.09 | 77.99 | 74.50 | 74.68 | 706,292 | +2.87(+4.00%) |
Nov 06, 2020 | 71.50 | 72.23 | 70.66 | 71.80 | 287,437 | +0.66(+0.92%) |
Nov 05, 2020 | 69.07 | 71.81 | 69.07 | 71.15 | 367,953 | +3.20(+4.70%) |
Nov 04, 2020 | 69.68 | 69.68 | 67.32 | 67.95 | 550,067 | -2.07(-2.96%) |
Nov 03, 2020 | 69.54 | 70.25 | 68.66 | 70.02 | 336,468 | +1.59(+2.32%) |
Nov 02, 2020 | 67.32 | 68.45 | 66.95 | 68.44 | 425,426 | +2.07(+3.12%) |
Oct 30, 2020 | 66.71 | 67.44 | 65.51 | 66.36 | 551,009 | -0.65(-0.97%) |
Oct 29, 2020 | 65.12 | 67.34 | 64.84 | 67.01 | 393,105 | +1.68(+2.58%) |
Oct 28, 2020 | 66.17 | 67.07 | 65.26 | 65.33 | 299,479 | -2.63(-3.86%) |
Oct 27, 2020 | 69.94 | 69.99 | 67.91 | 67.95 | 362,613 | -1.92(-2.75%) |
Oct 26, 2020 | 70.85 | 70.85 | 69.15 | 69.87 | 501,418 | -1.93(-2.69%) |
Oct 23, 2020 | 71.97 | 72.12 | 70.99 | 71.80 | 304,364 | +0.52(+0.73%) |
Oct 22, 2020 | 69.33 | 71.29 | 68.95 | 71.28 | 410,460 | +2.23(+3.22%) |
Oct 21, 2020 | 70.30 | 71.33 | 68.76 | 69.05 | 414,251 | -1.48(-2.10%) |
Oct 20, 2020 | 71.04 | 71.55 | 70.13 | 70.54 | 206,924 | +0.10(+0.14%) |
Oct 19, 2020 | 72.61 | 72.94 | 70.32 | 70.44 | 496,566 | -2.17(-2.99%) |
Oct 16, 2020 | 72.66 | 73.08 | 72.13 | 72.61 | 312,774 | +0.16(+0.22%) |
Oct 15, 2020 | 70.38 | 72.55 | 70.17 | 72.45 | 303,444 | +1.20(+1.68%) |
Oct 14, 2020 | 70.04 | 71.82 | 69.99 | 71.25 | 399,286 | +1.21(+1.72%) |
Oct 13, 2020 | 70.73 | 71.67 | 69.96 | 70.04 | 604,786 | -0.79(-1.11%) |
Oct 12, 2020 | 70.99 | 70.99 | 70.06 | 70.83 | 215,101 | +0.08(+0.11%) |
Oct 09, 2020 | 70.90 | 71.80 | 70.09 | 70.76 | 381,637 | +0.75(+1.07%) |
Oct 08, 2020 | 70.25 | 71.17 | 69.51 | 70.01 | 220,219 | +0.44(+0.63%) |
Oct 07, 2020 | 69.24 | 70.69 | 69.24 | 69.57 | 268,356 | +1.21(+1.77%) |
Oct 06, 2020 | 69.26 | 70.31 | 68.18 | 68.36 | 287,177 | -0.54(-0.79%) |
Oct 05, 2020 | 68.34 | 69.58 | 68.34 | 68.90 | 287,732 | +1.45(+2.14%) |
Oct 02, 2020 | 66.61 | 68.49 | 66.53 | 67.46 | 363,239 | -0.16(-0.24%) |
Oct 01, 2020 | 67.56 | 68.51 | 67.10 | 67.62 | 729,351 | +0.16(+0.24%) |
Sep 30, 2020 | 67.37 | 67.87 | 66.58 | 67.46 | 1,030,105 | +0.37(+0.55%) |
Sep 29, 2020 | 68.76 | 69.03 | 67.04 | 67.09 | 450,748 | -1.26(-1.84%) |
Sep 28, 2020 | 67.10 | 68.81 | 66.99 | 68.34 | 461,180 | +2.54(+3.86%) |
Sep 25, 2020 | 65.55 | 66.76 | 65.42 | 65.80 | 439,777 | -0.29(-0.43%) |
Sep 24, 2020 | 64.28 | 66.47 | 63.68 | 66.09 | 1,060,832 | +1.90(+2.96%) |
Sep 23, 2020 | 65.14 | 65.60 | 64.16 | 64.18 | 771,468 | -1.29(-1.98%) |
Sep 22, 2020 | 65.29 | 65.77 | 64.85 | 65.48 | 622,031 | +0.19(+0.29%) |
Sep 21, 2020 | 66.28 | 66.53 | 64.17 | 65.29 | 552,494 | -2.31(-3.42%) |
Sep 18, 2020 | 69.09 | 69.24 | 66.86 | 67.60 | 1,986,198 | -1.33(-1.93%) |
Sep 17, 2020 | 69.16 | 69.47 | 68.37 | 68.93 | 553,777 | -0.95(-1.36%) |
Sep 16, 2020 | 69.45 | 70.81 | 69.29 | 69.88 | 602,536 | +0.42(+0.60%) |
Sep 15, 2020 | 69.57 | 69.81 | 69.01 | 69.46 | 627,382 | -0.03(-0.04%) |
Sep 14, 2020 | 70.09 | 70.24 | 69.30 | 69.49 | 483,370 | +0.09(+0.12%) |
Sep 11, 2020 | 70.03 | 70.05 | 68.77 | 69.41 | 370,914 | -0.36(-0.52%) |
Sep 10, 2020 | 70.65 | 70.80 | 69.74 | 69.77 | 351,177 | -0.80(-1.13%) |
Sep 09, 2020 | 70.38 | 71.06 | 69.50 | 70.57 | 392,804 | +0.78(+1.12%) |
Sep 08, 2020 | 69.96 | 70.39 | 68.37 | 69.79 | 762,362 | -1.12(-1.58%) |
Sep 04, 2020 | 70.95 | 71.32 | 69.24 | 70.91 | 345,997 | +0.58(+0.82%) |
Sep 03, 2020 | 73.38 | 73.39 | 69.82 | 70.33 | 292,892 | -2.51(-3.45%) |
Sep 02, 2020 | 72.14 | 72.99 | 71.33 | 72.84 | 413,956 | +0.59(+0.82%) |
Sep 01, 2020 | 69.73 | 72.26 | 69.01 | 72.25 | 391,773 | +2.16(+3.08%) |
Aug 31, 2020 | 71.39 | 71.71 | 70.06 | 70.09 | 304,100 | -1.39(-1.95%) |
Aug 28, 2020 | 71.71 | 71.71 | 71.04 | 71.48 | 297,458 | -0.14(-0.20%) |
Aug 27, 2020 | 72.46 | 72.50 | 71.27 | 71.63 | 438,915 | -0.43(-0.59%) |
Aug 26, 2020 | 71.92 | 72.29 | 71.53 | 72.05 | 261,723 | +0.12(+0.17%) |
Aug 25, 2020 | 73.28 | 73.42 | 71.58 | 71.93 | 285,883 | -1.18(-1.62%) |
Aug 24, 2020 | 72.09 | 73.13 | 71.55 | 73.11 | 439,642 | +1.82(+2.55%) |
Aug 21, 2020 | 70.95 | 71.43 | 70.49 | 71.30 | 670,995 | +0.10(+0.15%) |
Aug 20, 2020 | 70.87 | 71.63 | 70.78 | 71.19 | 201,205 | -0.52(-0.73%) |
Aug 19, 2020 | 72.45 | 72.59 | 71.61 | 71.71 | 238,391 | -0.63(-0.88%) |
Aug 18, 2020 | 72.55 | 73.06 | 71.42 | 72.35 | 459,614 | -0.64(-0.87%) |
Aug 17, 2020 | 73.53 | 73.85 | 72.65 | 72.98 | 325,758 | +0.00(+0.00%) |
Aug 14, 2020 | 73.14 | 73.72 | 72.63 | 72.98 | 589,535 | -0.82(-1.12%) |
Aug 13, 2020 | 74.04 | 74.63 | 73.58 | 73.81 | 300,518 | -0.36(-0.49%) |
Aug 12, 2020 | 74.44 | 74.56 | 73.59 | 74.17 | 348,796 | +0.63(+0.85%) |
Aug 11, 2020 | 75.65 | 75.76 | 73.42 | 73.54 | 527,536 | -1.26(-1.68%) |
Aug 10, 2020 | 75.26 | 75.73 | 74.59 | 74.80 | 407,514 | -0.43(-0.57%) |
Aug 07, 2020 | 74.26 | 75.26 | 74.07 | 75.23 | 269,601 | +0.73(+0.98%) |
Aug 06, 2020 | 74.66 | 74.89 | 74.15 | 74.50 | 313,202 | -0.09(-0.13%) |
Aug 05, 2020 | 73.78 | 74.70 | 73.59 | 74.59 | 606,688 | +1.36(+1.86%) |
Aug 04, 2020 | 72.60 | 73.58 | 72.39 | 73.23 | 314,973 | +0.37(+0.51%) |
Aug 03, 2020 | 71.82 | 73.41 | 71.15 | 72.86 | 352,613 | +1.33(+1.85%) |
Jul 31, 2020 | 71.12 | 71.55 | 70.06 | 71.53 | 809,014 | +0.08(+0.11%) |
Jul 30, 2020 | 72.41 | 72.78 | 70.94 | 71.46 | 450,681 | -2.17(-2.95%) |
Jul 29, 2020 | 74.93 | 75.15 | 72.58 | 73.63 | 735,942 | -0.80(-1.07%) |
Jul 28, 2020 | 74.95 | 75.14 | 73.54 | 74.42 | 350,649 | -1.06(-1.41%) |
Jul 27, 2020 | 73.53 | 75.63 | 73.45 | 75.48 | 545,902 | +1.74(+2.36%) |
Jul 24, 2020 | 73.62 | 73.88 | 73.14 | 73.74 | 257,255 | -0.28(-0.38%) |
Jul 23, 2020 | 74.07 | 75.28 | 73.45 | 74.02 | 377,099 | -0.46(-0.62%) |
Jul 22, 2020 | 71.86 | 74.73 | 71.86 | 74.49 | 764,350 | +1.96(+2.70%) |
Jul 21, 2020 | 72.06 | 72.58 | 71.67 | 72.53 | 569,989 | +0.83(+1.16%) |
Jul 20, 2020 | 72.61 | 73.26 | 71.09 | 71.69 | 432,092 | -0.81(-1.11%) |
Jul 17, 2020 | 71.08 | 73.92 | 71.08 | 72.50 | 977,845 | +4.28(+6.28%) |
Jul 16, 2020 | 68.73 | 68.73 | 67.93 | 68.22 | 443,015 | -0.70(-1.02%) |
Jul 15, 2020 | 67.66 | 69.13 | 66.80 | 68.92 | 721,414 | +2.83(+4.29%) |
Jul 14, 2020 | 64.78 | 66.44 | 64.39 | 66.08 | 1,226,935 | +1.36(+2.11%) |
Jul 13, 2020 | 65.92 | 66.21 | 64.62 | 64.72 | 449,797 | -0.62(-0.94%) |
Jul 10, 2020 | 64.01 | 65.38 | 63.90 | 65.33 | 183,181 | +1.49(+2.33%) |
Jul 09, 2020 | 64.84 | 64.84 | 62.86 | 63.85 | 259,135 | -0.79(-1.22%) |
Jul 08, 2020 | 65.36 | 65.68 | 63.87 | 64.63 | 331,072 | -0.80(-1.22%) |
Jul 07, 2020 | 65.59 | 66.10 | 65.14 | 65.43 | 371,725 | -1.04(-1.57%) |
Jul 06, 2020 | 67.51 | 67.51 | 65.65 | 66.47 | 485,386 | +0.42(+0.63%) |
Jul 02, 2020 | 66.19 | 67.44 | 65.29 | 66.05 | 449,933 | +1.13(+1.74%) |
Jul 01, 2020 | 65.50 | 66.07 | 64.75 | 64.93 | 590,991 | -0.56(-0.85%) |
Jun 30, 2020 | 64.91 | 65.81 | 64.18 | 65.49 | 439,740 | +0.61(+0.93%) |
Jun 29, 2020 | 64.07 | 65.22 | 63.68 | 64.88 | 353,613 | +1.84(+2.92%) |
Jun 26, 2020 | 64.10 | 64.39 | 62.69 | 63.04 | 621,296 | -1.54(-2.38%) |
Jun 25, 2020 | 63.42 | 64.65 | 62.93 | 64.58 | 236,885 | +0.77(+1.20%) |
Jun 24, 2020 | 63.76 | 64.35 | 62.84 | 63.81 | 410,122 | -0.54(-0.84%) |
Jun 23, 2020 | 65.64 | 65.72 | 64.27 | 64.35 | 408,306 | -0.48(-0.75%) |
Jun 22, 2020 | 64.74 | 65.32 | 63.64 | 64.83 | 402,090 | -0.32(-0.49%) |
Jun 19, 2020 | 66.08 | 66.62 | 64.79 | 65.15 | 383,561 | -0.33(-0.51%) |
Jun 18, 2020 | 65.31 | 66.22 | 65.22 | 65.49 | 235,801 | -0.15(-0.23%) |
Jun 17, 2020 | 66.27 | 66.60 | 65.10 | 65.64 | 310,455 | -0.04(-0.06%) |
Jun 16, 2020 | 67.13 | 67.20 | 64.96 | 65.68 | 472,792 | +1.33(+2.06%) |
Jun 15, 2020 | 60.88 | 64.37 | 60.80 | 64.35 | 501,689 | +1.25(+1.98%) |
Jun 12, 2020 | 63.34 | 64.28 | 61.87 | 63.10 | 484,860 | +2.39(+3.93%) |
Jun 11, 2020 | 63.10 | 63.33 | 60.29 | 60.71 | 430,605 | -5.16(-7.84%) |
Jun 10, 2020 | 68.92 | 68.92 | 65.32 | 65.87 | 637,840 | -3.02(-4.39%) |
Jun 09, 2020 | 69.02 | 69.88 | 67.79 | 68.90 | 400,317 | -1.21(-1.73%) |
Jun 08, 2020 | 68.78 | 70.88 | 68.67 | 70.11 | 516,074 | +1.87(+2.74%) |
Jun 05, 2020 | 70.37 | 70.93 | 68.17 | 68.24 | 874,436 | +0.50(+0.74%) |
Jun 04, 2020 | 65.78 | 67.74 | 65.28 | 67.74 | 523,051 | +1.43(+2.16%) |
Jun 03, 2020 | 66.33 | 66.99 | 66.04 | 66.31 | 544,212 | +1.16(+1.77%) |
Jun 02, 2020 | 63.80 | 65.36 | 63.64 | 65.15 | 363,838 | +1.54(+2.43%) |
Jun 01, 2020 | 63.71 | 64.07 | 63.13 | 63.61 | 433,967 | -0.04(-0.06%) |
May 29, 2020 | 63.57 | 64.14 | 62.62 | 63.65 | 500,582 | -0.34(-0.53%) |
May 28, 2020 | 65.27 | 65.27 | 63.63 | 63.98 | 292,518 | -0.57(-0.88%) |
May 27, 2020 | 64.47 | 65.47 | 63.46 | 64.55 | 520,833 | +1.31(+2.07%) |
May 26, 2020 | 62.10 | 63.92 | 62.10 | 63.24 | 411,219 | +3.32(+5.54%) |
May 22, 2020 | 60.21 | 60.33 | 59.28 | 59.92 | 359,802 | -0.50(-0.83%) |
May 21, 2020 | 59.02 | 60.78 | 59.02 | 60.42 | 777,433 | +1.06(+1.78%) |
May 20, 2020 | 58.19 | 59.81 | 58.19 | 59.36 | 361,437 | +2.08(+3.63%) |
May 19, 2020 | 57.68 | 58.29 | 57.00 | 57.28 | 551,062 | -0.73(-1.25%) |
May 18, 2020 | 57.60 | 58.99 | 56.87 | 58.01 | 689,621 | +2.26(+4.05%) |
May 15, 2020 | 55.48 | 57.04 | 55.22 | 55.75 | 937,965 | +0.01(+0.02%) |
May 14, 2020 | 53.27 | 55.85 | 52.29 | 55.74 | 539,344 | +1.34(+2.46%) |
May 13, 2020 | 56.20 | 56.32 | 53.60 | 54.40 | 357,418 | -2.28(-4.03%) |
May 12, 2020 | 58.54 | 58.54 | 56.62 | 56.69 | 577,914 | -1.51(-2.59%) |
May 11, 2020 | 57.88 | 58.70 | 56.77 | 58.20 | 882,889 | -0.58(-0.98%) |
May 08, 2020 | 57.99 | 59.02 | 57.81 | 58.77 | 589,075 | +2.09(+3.68%) |
May 07, 2020 | 56.94 | 57.45 | 56.26 | 56.69 | 510,797 | +0.88(+1.57%) |
May 06, 2020 | 53.35 | 56.96 | 52.57 | 55.81 | 709,427 | -0.58(-1.02%) |
May 05, 2020 | 57.01 | 57.94 | 56.36 | 56.39 | 353,025 | +0.55(+0.98%) |
May 04, 2020 | 54.90 | 56.05 | 54.30 | 55.84 | 398,452 | +0.30(+0.54%) |
May 01, 2020 | 57.07 | 57.07 | 54.55 | 55.54 | 394,977 | -2.69(-4.62%) |
Apr 30, 2020 | 58.94 | 58.94 | 57.28 | 58.23 | 643,999 | -1.77(-2.96%) |
Apr 29, 2020 | 58.35 | 60.53 | 57.69 | 60.00 | 607,077 | +3.40(+6.00%) |
Apr 28, 2020 | 56.79 | 58.49 | 56.05 | 56.60 | 818,805 | +0.96(+1.73%) |
Apr 27, 2020 | 53.66 | 55.93 | 53.41 | 55.64 | 525,869 | +2.21(+4.13%) |
Apr 24, 2020 | 53.01 | 53.68 | 52.35 | 53.43 | 387,455 | +0.94(+1.80%) |
Apr 23, 2020 | 52.14 | 53.24 | 51.91 | 52.49 | 495,156 | +0.83(+1.61%) |
Apr 22, 2020 | 52.35 | 52.35 | 50.84 | 51.66 | 366,414 | +0.69(+1.35%) |
Apr 21, 2020 | 50.60 | 51.49 | 50.53 | 50.97 | 733,515 | -1.21(-2.32%) |
Apr 20, 2020 | 52.62 | 53.39 | 51.70 | 52.18 | 485,858 | -1.43(-2.68%) |
Apr 17, 2020 | 53.95 | 55.36 | 52.74 | 53.61 | 974,835 | +1.14(+2.18%) |
Apr 16, 2020 | 52.04 | 52.68 | 50.25 | 52.47 | 896,515 | +1.13(+2.21%) |
Apr 15, 2020 | 51.41 | 52.10 | 50.43 | 51.34 | 467,095 | -2.28(-4.26%) |
Apr 14, 2020 | 54.42 | 54.68 | 53.34 | 53.62 | 543,145 | +0.49(+0.92%) |
Apr 13, 2020 | 54.86 | 55.25 | 52.70 | 53.13 | 511,545 | -1.27(-2.34%) |
Apr 09, 2020 | 51.27 | 54.92 | 50.63 | 54.40 | 457,699 | +4.10(+8.14%) |
Apr 08, 2020 | 48.99 | 50.99 | 48.05 | 50.31 | 469,685 | +1.98(+4.10%) |
Apr 07, 2020 | 49.88 | 50.39 | 48.09 | 48.33 | 439,196 | +0.86(+1.81%) |
Apr 06, 2020 | 46.65 | 48.10 | 46.25 | 47.47 | 382,796 | +3.19(+7.21%) |
Apr 03, 2020 | 45.11 | 46.44 | 44.01 | 44.28 | 566,296 | -1.04(-2.29%) |
Apr 02, 2020 | 44.64 | 46.68 | 44.29 | 45.31 | 549,126 | +0.68(+1.52%) |