Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 63.07 | 65.07 | 63.02 | 64.06 | 2,014,990 | +0.92(+1.46%) |
Mar 30, 2021 | 62.49 | 63.41 | 62.02 | 63.14 | 1,210,248 | -0.60(-0.94%) |
Mar 29, 2021 | 63.19 | 63.79 | 62.29 | 63.74 | 1,075,602 | +0.73(+1.16%) |
Mar 26, 2021 | 63.05 | 63.39 | 61.74 | 63.01 | 1,314,500 | +0.87(+1.40%) |
Mar 25, 2021 | 62.71 | 63.02 | 60.99 | 62.14 | 2,181,148 | -0.92(-1.46%) |
Mar 24, 2021 | 64.50 | 64.66 | 63.06 | 63.06 | 1,115,349 | -1.39(-2.16%) |
Mar 23, 2021 | 64.60 | 65.17 | 64.08 | 64.45 | 897,970 | -0.83(-1.27%) |
Mar 22, 2021 | 66.07 | 66.07 | 65.16 | 65.28 | 1,219,423 | -0.27(-0.41%) |
Mar 19, 2021 | 65.84 | 66.57 | 64.85 | 65.55 | 1,705,700 | +0.32(+0.49%) |
Mar 18, 2021 | 67.81 | 68.01 | 64.84 | 65.23 | 2,995,492 | -3.28(-4.79%) |
Mar 17, 2021 | 69.10 | 69.21 | 66.95 | 68.51 | 2,649,595 | -2.40(-3.38%) |
Mar 16, 2021 | 69.21 | 71.20 | 69.17 | 70.91 | 3,550,661 | +1.38(+1.98%) |
Mar 15, 2021 | 67.65 | 69.53 | 67.44 | 69.53 | 1,790,501 | +1.73(+2.55%) |
Mar 12, 2021 | 65.66 | 67.81 | 65.58 | 67.80 | 2,191,400 | +1.02(+1.53%) |
Mar 11, 2021 | 64.66 | 66.90 | 64.55 | 66.78 | 2,316,305 | +3.05(+4.79%) |
Mar 10, 2021 | 64.40 | 64.95 | 63.17 | 63.73 | 1,760,283 | +0.24(+0.38%) |
Mar 09, 2021 | 63.24 | 64.46 | 62.21 | 63.49 | 2,308,846 | +3.18(+5.27%) |
Mar 08, 2021 | 63.52 | 63.99 | 60.20 | 60.31 | 2,097,452 | -3.32(-5.22%) |
Mar 05, 2021 | 63.92 | 64.09 | 62.12 | 63.63 | 3,556,700 | +0.87(+1.39%) |
Mar 04, 2021 | 66.41 | 67.01 | 62.64 | 62.76 | 3,679,045 | -3.33(-5.04%) |
Mar 03, 2021 | 68.62 | 68.63 | 65.78 | 66.09 | 3,381,276 | -1.84(-2.71%) |
Mar 02, 2021 | 67.99 | 68.71 | 67.62 | 67.93 | 1,890,256 | +0.56(+0.83%) |
Mar 01, 2021 | 66.41 | 67.70 | 65.92 | 67.37 | 1,807,058 | +3.39(+5.29%) |
Feb 26, 2021 | 65.17 | 65.25 | 63.91 | 63.98 | 1,350,600 | -0.73(-1.14%) |
Feb 25, 2021 | 66.51 | 67.24 | 64.57 | 64.72 | 1,995,505 | -2.25(-3.36%) |
Feb 24, 2021 | 67.06 | 67.73 | 66.37 | 66.97 | 1,999,242 | -0.31(-0.46%) |
Feb 23, 2021 | 64.79 | 67.60 | 63.75 | 67.28 | 1,465,890 | +1.36(+2.06%) |
Feb 22, 2021 | 66.76 | 67.32 | 65.89 | 65.92 | 1,771,254 | -1.34(-1.99%) |
Feb 19, 2021 | 69.23 | 69.23 | 66.72 | 67.26 | 2,809,100 | -0.34(-0.50%) |
Feb 18, 2021 | 68.80 | 69.02 | 67.50 | 67.60 | 2,221,152 | -2.55(-3.64%) |
Feb 17, 2021 | 70.46 | 70.99 | 68.85 | 70.15 | 3,281,872 | -2.62(-3.60%) |
Feb 16, 2021 | 73.38 | 74.32 | 72.22 | 72.77 | 2,138,828 | -1.06(-1.44%) |
Feb 12, 2021 | 72.04 | 74.11 | 72.04 | 73.83 | 1,699,700 | +0.91(+1.25%) |
Feb 11, 2021 | 71.74 | 73.26 | 71.15 | 72.92 | 1,693,378 | +1.22(+1.70%) |
Feb 10, 2021 | 70.66 | 72.45 | 70.24 | 71.70 | 2,197,583 | +1.89(+2.71%) |
Feb 09, 2021 | 68.33 | 69.95 | 68.09 | 69.81 | 2,016,027 | +1.43(+2.09%) |
Feb 08, 2021 | 67.25 | 68.39 | 67.15 | 68.38 | 1,126,725 | +1.40(+2.09%) |
Feb 05, 2021 | 66.35 | 67.05 | 65.79 | 66.98 | 1,083,800 | +0.51(+0.76%) |
Feb 04, 2021 | 65.41 | 66.63 | 64.77 | 66.47 | 1,328,502 | +1.78(+2.76%) |
Feb 03, 2021 | 65.18 | 65.87 | 64.52 | 64.69 | 1,460,975 | -0.95(-1.45%) |
Feb 02, 2021 | 65.21 | 65.85 | 64.44 | 65.64 | 2,087,057 | +2.04(+3.21%) |
Feb 01, 2021 | 62.99 | 63.82 | 62.79 | 63.60 | 1,616,440 | +0.96(+1.53%) |
Jan 29, 2021 | 63.96 | 63.99 | 62.20 | 62.64 | 1,277,700 | -1.30(-2.03%) |
Jan 28, 2021 | 64.12 | 64.77 | 63.70 | 63.94 | 1,125,369 | +0.34(+0.53%) |
Jan 27, 2021 | 64.74 | 64.79 | 62.86 | 63.60 | 2,035,245 | -1.50(-2.30%) |
Jan 26, 2021 | 65.65 | 66.14 | 64.99 | 65.10 | 1,484,022 | +0.01(+0.02%) |
Jan 25, 2021 | 67.29 | 67.39 | 64.41 | 65.09 | 4,561,847 | -1.35(-2.03%) |
Jan 22, 2021 | 67.92 | 68.11 | 66.41 | 66.44 | 1,996,200 | -2.21(-3.22%) |
Jan 21, 2021 | 69.09 | 69.97 | 67.80 | 68.65 | 1,655,398 | -1.70(-2.42%) |
Jan 20, 2021 | 68.08 | 70.57 | 68.01 | 70.35 | 2,010,979 | +2.27(+3.33%) |
Jan 19, 2021 | 67.74 | 68.18 | 67.21 | 68.08 | 2,147,370 | +0.76(+1.13%) |
Jan 15, 2021 | 69.33 | 69.52 | 66.93 | 67.32 | 1,878,300 | -1.97(-2.84%) |
Jan 14, 2021 | 69.30 | 69.59 | 68.44 | 69.29 | 1,105,299 | +0.30(+0.43%) |
Jan 13, 2021 | 69.52 | 69.66 | 68.50 | 68.99 | 1,158,420 | -0.61(-0.88%) |
Jan 12, 2021 | 69.97 | 70.07 | 68.88 | 69.60 | 755,482 | -0.32(-0.46%) |
Jan 11, 2021 | 70.05 | 70.87 | 69.53 | 69.92 | 1,105,759 | -0.98(-1.38%) |
Jan 08, 2021 | 71.65 | 72.03 | 70.10 | 70.90 | 1,774,700 | +0.00(+0.00%) |
Jan 07, 2021 | 70.27 | 71.00 | 68.76 | 70.90 | 1,222,185 | +0.79(+1.13%) |
Jan 06, 2021 | 70.60 | 71.12 | 69.50 | 70.11 | 2,272,443 | -2.05(-2.84%) |
Jan 05, 2021 | 69.56 | 72.95 | 69.47 | 72.16 | 2,217,235 | +2.41(+3.46%) |
Jan 04, 2021 | 70.84 | 71.17 | 68.70 | 69.75 | 2,120,375 | +0.17(+0.24%) |
Dec 31, 2020 | 69.58 | 69.58 | 69.58 | 1,202,622 | +0.08(+0.12%) | |
Dec 30, 2020 | 67.62 | 69.68 | 67.53 | 69.50 | 1,202,622 | +1.99(+2.95%) |
Dec 29, 2020 | 68.52 | 68.64 | 67.38 | 67.51 | 605,837 | -0.69(-1.01%) |
Dec 28, 2020 | 68.44 | 68.87 | 67.55 | 68.20 | 856,202 | +0.55(+0.81%) |
Dec 24, 2020 | 68.18 | 68.29 | 67.17 | 67.65 | 370,600 | -0.04(-0.06%) |
Dec 23, 2020 | 67.73 | 68.77 | 67.64 | 67.69 | 821,939 | +0.58(+0.86%) |
Dec 22, 2020 | 67.28 | 67.44 | 66.30 | 67.11 | 1,002,669 | +0.02(+0.03%) |
Dec 21, 2020 | 67.76 | 67.83 | 66.73 | 67.09 | 1,789,074 | -2.18(-3.15%) |
Dec 18, 2020 | 70.65 | 70.79 | 69.13 | 69.27 | 1,771,700 | -1.38(-1.95%) |
Dec 17, 2020 | 71.57 | 72.40 | 70.11 | 70.65 | 1,050,976 | -0.15(-0.21%) |
Dec 16, 2020 | 69.41 | 71.00 | 69.35 | 70.80 | 2,590,251 | +1.91(+2.77%) |
Dec 15, 2020 | 68.99 | 69.11 | 68.23 | 68.89 | 1,410,880 | +0.66(+0.97%) |
Dec 14, 2020 | 70.16 | 70.16 | 67.95 | 68.23 | 1,841,033 | -2.05(-2.92%) |
Dec 11, 2020 | 70.05 | 70.72 | 69.93 | 70.28 | 805,100 | -0.40(-0.57%) |
Dec 10, 2020 | 68.56 | 71.05 | 68.01 | 70.68 | 2,195,102 | +1.65(+2.39%) |
Dec 09, 2020 | 69.85 | 70.97 | 68.36 | 69.03 | 1,207,432 | +0.06(+0.09%) |
Dec 08, 2020 | 67.92 | 69.20 | 67.62 | 68.97 | 1,379,884 | +0.97(+1.43%) |
Dec 07, 2020 | 68.89 | 69.05 | 67.66 | 68.00 | 1,433,192 | -0.05(-0.07%) |
Dec 04, 2020 | 68.85 | 69.18 | 68.01 | 68.05 | 1,774,000 | -1.29(-1.86%) |
Dec 03, 2020 | 69.28 | 69.68 | 68.81 | 69.34 | 1,450,398 | +0.14(+0.20%) |
Dec 02, 2020 | 69.12 | 69.50 | 68.65 | 69.20 | 1,168,223 | -0.85(-1.21%) |
Dec 01, 2020 | 69.82 | 70.53 | 69.19 | 70.05 | 2,357,507 | +1.09(+1.58%) |
Nov 30, 2020 | 70.02 | 70.02 | 68.74 | 68.96 | 3,774,505 | +1.77(+2.63%) |
Nov 27, 2020 | 66.61 | 68.03 | 66.49 | 67.19 | 1,335,600 | +1.57(+2.39%) |
Nov 25, 2020 | 64.84 | 65.73 | 64.74 | 65.62 | 1,855,800 | +0.24(+0.37%) |
Nov 24, 2020 | 64.11 | 65.55 | 63.82 | 65.38 | 2,869,548 | +3.91(+6.36%) |
Nov 23, 2020 | 62.85 | 62.91 | 61.33 | 61.47 | 1,617,292 | -0.47(-0.76%) |
Nov 20, 2020 | 62.45 | 62.96 | 61.94 | 61.94 | 870,200 | -0.59(-0.94%) |
Nov 19, 2020 | 61.59 | 62.57 | 61.19 | 62.53 | 1,245,827 | +0.81(+1.31%) |
Nov 18, 2020 | 61.87 | 62.47 | 61.55 | 61.72 | 988,581 | +0.23(+0.37%) |
Nov 17, 2020 | 61.71 | 61.72 | 60.72 | 61.49 | 1,581,203 | -0.61(-0.98%) |
Nov 16, 2020 | 62.05 | 62.23 | 61.33 | 62.10 | 1,217,858 | -0.01(-0.02%) |
Nov 13, 2020 | 61.41 | 62.11 | 61.15 | 62.11 | 1,055,700 | +1.12(+1.84%) |
Nov 12, 2020 | 61.61 | 61.95 | 60.90 | 60.99 | 961,889 | -0.20(-0.33%) |
Nov 11, 2020 | 60.93 | 61.83 | 60.74 | 61.19 | 1,867,348 | -0.12(-0.20%) |
Nov 10, 2020 | 62.96 | 63.52 | 61.08 | 61.31 | 2,684,706 | -3.72(-5.72%) |
Nov 09, 2020 | 65.42 | 66.43 | 65.00 | 65.03 | 3,127,769 | +1.22(+1.91%) |
Nov 06, 2020 | 62.93 | 63.90 | 62.51 | 63.81 | 1,440,500 | +0.70(+1.11%) |
Nov 05, 2020 | 62.17 | 63.24 | 61.74 | 63.11 | 2,233,121 | +1.87(+3.05%) |
Nov 04, 2020 | 59.36 | 61.50 | 59.17 | 61.24 | 2,736,149 | +3.53(+6.12%) |
Nov 03, 2020 | 57.47 | 58.10 | 57.02 | 57.71 | 992,952 | +0.83(+1.46%) |
Nov 02, 2020 | 57.47 | 58.25 | 56.51 | 56.88 | 2,072,815 | -0.69(-1.20%) |
Oct 30, 2020 | 57.73 | 57.94 | 56.81 | 57.57 | 2,179,300 | -1.33(-2.26%) |
Oct 29, 2020 | 58.25 | 59.11 | 57.89 | 58.90 | 1,722,159 | +1.06(+1.83%) |
Oct 28, 2020 | 57.58 | 58.43 | 57.36 | 57.84 | 3,327,910 | -1.69(-2.84%) |
Oct 27, 2020 | 59.02 | 59.87 | 58.64 | 59.53 | 2,354,129 | +0.40(+0.68%) |
Oct 26, 2020 | 58.39 | 59.20 | 58.16 | 59.13 | 2,040,581 | +0.01(+0.02%) |
Oct 23, 2020 | 58.60 | 59.26 | 58.22 | 59.12 | 1,614,400 | +1.12(+1.93%) |
Oct 22, 2020 | 58.03 | 58.68 | 57.02 | 58.00 | 1,941,055 | +0.78(+1.36%) |
Oct 21, 2020 | 55.65 | 57.87 | 55.62 | 57.22 | 2,771,595 | +1.09(+1.94%) |
Oct 20, 2020 | 57.47 | 57.66 | 55.72 | 56.13 | 3,762,841 | -0.82(-1.44%) |
Oct 19, 2020 | 58.07 | 58.81 | 56.94 | 56.95 | 2,793,639 | -1.04(-1.79%) |
Oct 16, 2020 | 59.75 | 60.12 | 57.78 | 57.99 | 3,828,700 | -2.74(-4.51%) |
Oct 15, 2020 | 60.14 | 61.04 | 59.78 | 60.73 | 1,875,642 | -0.63(-1.03%) |
Oct 14, 2020 | 62.80 | 62.89 | 61.18 | 61.36 | 1,573,639 | -1.33(-2.12%) |
Oct 13, 2020 | 62.15 | 63.01 | 61.83 | 62.69 | 1,282,970 | +1.14(+1.85%) |
Oct 12, 2020 | 61.60 | 61.88 | 60.95 | 61.55 | 1,760,153 | +0.62(+1.02%) |
Oct 09, 2020 | 60.81 | 61.95 | 60.57 | 60.93 | 2,449,100 | +0.14(+0.23%) |
Oct 08, 2020 | 61.55 | 61.59 | 60.57 | 60.79 | 2,556,562 | -0.06(-0.10%) |
Oct 07, 2020 | 62.07 | 62.26 | 60.63 | 60.85 | 2,945,755 | -1.03(-1.66%) |
Oct 06, 2020 | 63.77 | 64.01 | 61.75 | 61.88 | 2,856,215 | -1.78(-2.80%) |
Oct 05, 2020 | 62.56 | 64.00 | 62.36 | 63.66 | 1,732,671 | +1.16(+1.86%) |
Oct 02, 2020 | 62.32 | 63.62 | 62.25 | 62.50 | 1,529,900 | -1.06(-1.67%) |
Oct 01, 2020 | 65.65 | 65.79 | 63.30 | 63.56 | 2,588,813 | -1.69(-2.59%) |
Sep 30, 2020 | 64.77 | 65.46 | 64.58 | 65.25 | 1,583,266 | +0.63(+0.97%) |
Sep 29, 2020 | 63.95 | 64.77 | 63.77 | 64.62 | 1,920,180 | +0.41(+0.64%) |
Sep 28, 2020 | 64.30 | 64.53 | 63.64 | 64.21 | 1,949,063 | +0.88(+1.39%) |
Sep 25, 2020 | 62.04 | 63.45 | 61.53 | 63.33 | 3,201,300 | +1.60(+2.59%) |
Sep 24, 2020 | 63.39 | 63.78 | 61.67 | 61.73 | 3,939,928 | -3.07(-4.74%) |
Sep 23, 2020 | 67.75 | 69.60 | 64.53 | 64.80 | 8,355,535 | -1.26(-1.91%) |
Sep 22, 2020 | 60.30 | 66.34 | 58.94 | 66.06 | 11,000,260 | +6.97(+11.80%) |
Sep 21, 2020 | 59.17 | 59.62 | 58.72 | 59.09 | 2,680,942 | -1.88(-3.08%) |
Sep 18, 2020 | 60.92 | 61.50 | 60.14 | 60.97 | 2,127,400 | +0.06(+0.10%) |
Sep 17, 2020 | 59.96 | 60.94 | 59.39 | 60.91 | 2,502,169 | -0.62(-1.01%) |
Sep 16, 2020 | 61.79 | 62.41 | 61.37 | 61.53 | 2,270,189 | -0.74(-1.19%) |
Sep 15, 2020 | 63.76 | 63.76 | 62.07 | 62.27 | 3,417,328 | -0.31(-0.50%) |
Sep 14, 2020 | 62.15 | 62.99 | 62.06 | 62.58 | 1,387,777 | +0.76(+1.23%) |
Sep 11, 2020 | 61.87 | 62.51 | 61.09 | 61.82 | 2,426,000 | +0.87(+1.43%) |
Sep 10, 2020 | 62.97 | 63.12 | 60.89 | 60.95 | 2,763,877 | -1.63(-2.60%) |
Sep 09, 2020 | 62.08 | 62.73 | 61.81 | 62.58 | 2,786,781 | +1.45(+2.37%) |
Sep 08, 2020 | 62.56 | 62.68 | 60.98 | 61.13 | 6,394,163 | -3.31(-5.14%) |
Sep 04, 2020 | 65.91 | 65.96 | 63.10 | 64.44 | 6,509,100 | -0.81(-1.24%) |
Sep 03, 2020 | 66.45 | 66.79 | 64.71 | 65.25 | 4,997,445 | -2.33(-3.45%) |
Sep 02, 2020 | 67.97 | 68.27 | 65.03 | 67.58 | 5,131,974 | -0.25(-0.37%) |
Sep 01, 2020 | 68.87 | 69.40 | 67.74 | 67.83 | 5,708,790 | -0.40(-0.59%) |
Aug 31, 2020 | 68.20 | 70.11 | 66.65 | 68.23 | 19,728,340 | +2.98(+4.57%) |
Aug 28, 2020 | 65.40 | 66.19 | 65.00 | 65.25 | 2,509,000 | +0.66(+1.02%) |
Aug 27, 2020 | 65.68 | 65.78 | 63.86 | 64.59 | 3,180,479 | -0.92(-1.40%) |
Aug 26, 2020 | 65.70 | 66.47 | 65.13 | 65.51 | 5,107,697 | -1.46(-2.18%) |
Aug 25, 2020 | 66.25 | 67.11 | 65.70 | 66.97 | 3,167,142 | +1.71(+2.62%) |
Aug 24, 2020 | 64.84 | 65.27 | 64.42 | 65.26 | 3,438,182 | +1.69(+2.66%) |
Aug 21, 2020 | 63.39 | 64.13 | 63.16 | 63.57 | 3,290,700 | -0.06(-0.09%) |
Aug 20, 2020 | 63.42 | 63.74 | 62.42 | 63.63 | 5,641,691 | +1.17(+1.87%) |
Aug 19, 2020 | 62.18 | 62.95 | 61.85 | 62.46 | 4,538,543 | +1.06(+1.73%) |
Aug 18, 2020 | 61.50 | 61.73 | 60.97 | 61.40 | 3,904,285 | +0.79(+1.30%) |
Aug 17, 2020 | 61.01 | 61.60 | 60.51 | 60.61 | 6,710,187 | +0.56(+0.94%) |
Aug 14, 2020 | 60.64 | 60.65 | 59.92 | 60.05 | 2,851,000 | +0.55(+0.93%) |
Aug 13, 2020 | 60.81 | 61.40 | 59.01 | 59.49 | 5,583,285 | +1.57(+2.71%) |
Aug 12, 2020 | 57.75 | 58.74 | 57.28 | 57.92 | 2,346,796 | +0.92(+1.61%) |
Aug 11, 2020 | 57.79 | 58.25 | 56.68 | 57.00 | 2,687,756 | +0.00(+0.00%) |
Aug 10, 2020 | 58.96 | 59.06 | 56.98 | 57.00 | 2,309,525 | -2.16(-3.65%) |
Aug 07, 2020 | 59.72 | 60.00 | 58.53 | 59.16 | 1,278,800 | -0.84(-1.40%) |
Aug 06, 2020 | 59.64 | 60.18 | 59.59 | 60.00 | 1,653,280 | +0.20(+0.33%) |
Aug 05, 2020 | 59.42 | 59.83 | 59.11 | 59.80 | 1,508,301 | +1.11(+1.89%) |
Aug 04, 2020 | 58.42 | 58.91 | 58.25 | 58.69 | 1,201,681 | +0.13(+0.22%) |
Aug 03, 2020 | 58.35 | 59.04 | 57.78 | 58.56 | 1,641,494 | +1.02(+1.77%) |
Jul 31, 2020 | 57.39 | 57.54 | 56.72 | 57.54 | 1,894,400 | +0.31(+0.54%) |
Jul 30, 2020 | 56.51 | 57.24 | 55.79 | 57.23 | 1,625,391 | -0.38(-0.66%) |
Jul 29, 2020 | 57.67 | 57.84 | 57.09 | 57.61 | 2,162,505 | +0.61(+1.07%) |
Jul 28, 2020 | 55.16 | 57.34 | 54.74 | 57.00 | 3,384,963 | -0.89(-1.54%) |
Jul 27, 2020 | 56.66 | 58.02 | 56.47 | 57.89 | 2,267,768 | +1.67(+2.97%) |
Jul 24, 2020 | 55.54 | 56.44 | 55.19 | 56.22 | 1,912,400 | +0.01(+0.02%) |
Jul 23, 2020 | 55.90 | 56.59 | 55.27 | 56.21 | 2,816,892 | -0.32(-0.57%) |
Jul 22, 2020 | 55.79 | 56.64 | 55.76 | 56.53 | 1,519,398 | +0.51(+0.91%) |
Jul 21, 2020 | 56.88 | 56.97 | 55.68 | 56.02 | 2,199,097 | -0.17(-0.30%) |
Jul 20, 2020 | 55.49 | 56.28 | 54.85 | 56.19 | 2,354,292 | +1.45(+2.65%) |
Jul 17, 2020 | 55.01 | 55.22 | 54.23 | 54.74 | 2,653,900 | +1.25(+2.34%) |
Jul 16, 2020 | 54.01 | 54.34 | 53.33 | 53.49 | 3,301,748 | -1.33(-2.43%) |
Jul 15, 2020 | 54.14 | 54.91 | 53.85 | 54.82 | 3,009,383 | +1.47(+2.76%) |
Jul 14, 2020 | 50.83 | 53.41 | 50.81 | 53.35 | 4,961,121 | +1.63(+3.15%) |
Jul 13, 2020 | 51.51 | 52.69 | 51.42 | 51.72 | 5,302,423 | +0.39(+0.76%) |
Jul 10, 2020 | 51.82 | 51.99 | 50.64 | 51.33 | 1,436,800 | -0.05(-0.10%) |
Jul 09, 2020 | 50.96 | 51.80 | 50.35 | 51.38 | 2,106,631 | +1.15(+2.29%) |
Jul 08, 2020 | 50.61 | 50.62 | 49.89 | 50.23 | 2,369,334 | +0.26(+0.52%) |
Jul 07, 2020 | 50.82 | 50.84 | 49.88 | 49.97 | 2,624,092 | -0.46(-0.91%) |
Jul 06, 2020 | 50.61 | 51.77 | 50.36 | 50.43 | 3,189,702 | +0.31(+0.62%) |
Jul 02, 2020 | 50.39 | 50.66 | 49.96 | 50.12 | 1,943,100 | +0.63(+1.27%) |
Jul 01, 2020 | 49.62 | 50.04 | 49.32 | 49.49 | 1,596,402 | -0.53(-1.06%) |
Jun 30, 2020 | 48.72 | 50.14 | 48.64 | 50.02 | 2,079,247 | +0.78(+1.58%) |
Jun 29, 2020 | 48.97 | 49.63 | 48.59 | 49.24 | 2,388,154 | +0.21(+0.43%) |
Jun 26, 2020 | 50.27 | 50.32 | 48.96 | 49.03 | 2,639,900 | -1.52(-3.01%) |
Jun 25, 2020 | 50.14 | 50.75 | 49.44 | 50.55 | 7,333,677 | +0.25(+0.50%) |
Jun 24, 2020 | 49.92 | 50.46 | 48.80 | 50.30 | 4,607,634 | +1.30(+2.65%) |
Jun 23, 2020 | 47.71 | 49.91 | 47.14 | 49.00 | 5,229,704 | +2.06(+4.39%) |
Jun 22, 2020 | 46.01 | 47.27 | 45.94 | 46.94 | 2,573,451 | +1.32(+2.89%) |
Jun 19, 2020 | 45.56 | 45.67 | 45.00 | 45.62 | 3,197,500 | +1.06(+2.38%) |
Jun 18, 2020 | 43.85 | 44.87 | 43.77 | 44.56 | 2,119,357 | +0.60(+1.36%) |
Jun 17, 2020 | 43.74 | 44.11 | 43.63 | 43.96 | 1,933,926 | +0.42(+0.96%) |
Jun 16, 2020 | 43.19 | 44.19 | 42.81 | 43.54 | 2,857,772 | +0.66(+1.54%) |
Jun 15, 2020 | 41.20 | 43.26 | 41.19 | 42.88 | 2,929,184 | +0.70(+1.66%) |
Jun 12, 2020 | 41.46 | 42.24 | 41.01 | 42.18 | 2,688,200 | +1.89(+4.69%) |
Jun 11, 2020 | 40.75 | 41.51 | 40.23 | 40.29 | 1,820,284 | -1.88(-4.46%) |
Jun 10, 2020 | 42.38 | 42.46 | 41.60 | 42.17 | 1,011,503 | +0.18(+0.43%) |
Jun 09, 2020 | 41.84 | 42.38 | 41.77 | 41.99 | 1,189,694 | -0.46(-1.08%) |
Jun 08, 2020 | 42.39 | 42.59 | 41.89 | 42.45 | 1,499,127 | +0.13(+0.31%) |
Jun 05, 2020 | 41.95 | 42.59 | 41.89 | 42.32 | 1,333,000 | +1.00(+2.42%) |
Jun 04, 2020 | 41.01 | 41.55 | 40.98 | 41.32 | 2,091,344 | -0.15(-0.36%) |
Jun 03, 2020 | 41.38 | 42.00 | 41.20 | 41.47 | 1,700,050 | +0.43(+1.05%) |
Jun 02, 2020 | 41.42 | 41.55 | 40.74 | 41.04 | 2,555,438 | +0.04(+0.10%) |
Jun 01, 2020 | 40.63 | 41.10 | 40.39 | 41.00 | 2,113,541 | +0.77(+1.91%) |
May 29, 2020 | 40.44 | 40.47 | 39.76 | 40.23 | 3,214,600 | -0.41(-1.01%) |
May 28, 2020 | 40.86 | 41.42 | 40.40 | 40.64 | 2,339,546 | -0.03(-0.07%) |
May 27, 2020 | 40.81 | 40.83 | 39.46 | 40.67 | 2,575,275 | +0.24(+0.59%) |
May 26, 2020 | 41.77 | 41.77 | 40.38 | 40.43 | 2,674,779 | +0.17(+0.42%) |
May 22, 2020 | 40.77 | 40.78 | 40.16 | 40.26 | 1,355,000 | -0.37(-0.91%) |
May 21, 2020 | 41.73 | 41.73 | 40.58 | 40.63 | 1,864,809 | -0.68(-1.65%) |
May 20, 2020 | 41.64 | 41.77 | 41.05 | 41.31 | 2,595,838 | +0.62(+1.52%) |
May 19, 2020 | 40.70 | 41.26 | 40.46 | 40.69 | 1,247,279 | -0.23(-0.56%) |
May 18, 2020 | 40.11 | 41.00 | 39.99 | 40.92 | 2,187,300 | +1.93(+4.95%) |
May 15, 2020 | 38.44 | 39.48 | 37.93 | 38.99 | 1,518,400 | +0.16(+0.41%) |
May 14, 2020 | 38.17 | 38.87 | 37.47 | 38.83 | 1,542,171 | +0.12(+0.31%) |
May 13, 2020 | 40.03 | 40.19 | 38.21 | 38.71 | 2,428,275 | -1.29(-3.22%) |
May 12, 2020 | 40.51 | 40.90 | 39.73 | 40.00 | 1,698,690 | -0.18(-0.45%) |
May 11, 2020 | 40.50 | 40.50 | 39.77 | 40.18 | 1,467,633 | -0.56(-1.37%) |
May 08, 2020 | 40.50 | 40.81 | 40.30 | 40.74 | 1,520,700 | +0.44(+1.09%) |
May 07, 2020 | 39.07 | 40.62 | 38.81 | 40.30 | 3,219,406 | +1.79(+4.65%) |
May 06, 2020 | 38.27 | 38.83 | 37.94 | 38.51 | 1,229,800 | +0.13(+0.34%) |
May 05, 2020 | 38.45 | 38.89 | 38.23 | 38.38 | 1,765,701 | +0.38(+1.00%) |
May 04, 2020 | 37.45 | 38.04 | 37.12 | 38.00 | 1,671,654 | +0.59(+1.59%) |
May 01, 2020 | 37.21 | 37.68 | 36.63 | 37.41 | 1,483,900 | -0.38(-0.99%) |
Apr 30, 2020 | 38.71 | 39.22 | 37.36 | 37.78 | 3,198,007 | -1.83(-4.62%) |
Apr 29, 2020 | 38.29 | 39.80 | 38.19 | 39.61 | 3,464,947 | +2.02(+5.37%) |
Apr 28, 2020 | 38.23 | 38.50 | 36.59 | 37.59 | 3,504,853 | +0.63(+1.70%) |
Apr 27, 2020 | 35.67 | 36.99 | 35.67 | 36.96 | 2,605,739 | +0.96(+2.67%) |
Apr 24, 2020 | 35.51 | 36.04 | 35.01 | 36.00 | 1,683,200 | +0.75(+2.13%) |
Apr 23, 2020 | 35.43 | 35.74 | 34.96 | 35.25 | 1,095,629 | +0.30(+0.86%) |
Apr 22, 2020 | 35.12 | 35.14 | 34.51 | 34.95 | 1,896,122 | +0.93(+2.73%) |
Apr 21, 2020 | 34.10 | 34.84 | 33.79 | 34.02 | 4,170,288 | -1.38(-3.90%) |
Apr 20, 2020 | 35.71 | 37.09 | 35.26 | 35.40 | 3,854,840 | -1.22(-3.33%) |
Apr 17, 2020 | 35.74 | 36.74 | 35.26 | 36.62 | 3,403,200 | +1.65(+4.72%) |
Apr 16, 2020 | 35.66 | 35.71 | 34.64 | 34.97 | 3,458,370 | +0.08(+0.23%) |
Apr 15, 2020 | 35.34 | 35.39 | 34.40 | 34.89 | 3,659,308 | -1.96(-5.32%) |
Apr 14, 2020 | 37.18 | 38.24 | 36.82 | 36.85 | 2,674,466 | +0.15(+0.41%) |
Apr 13, 2020 | 35.99 | 36.79 | 35.81 | 36.70 | 2,805,064 | +0.56(+1.55%) |
Apr 09, 2020 | 36.70 | 36.86 | 35.67 | 36.14 | 2,641,600 | +0.21(+0.58%) |
Apr 08, 2020 | 35.21 | 36.20 | 34.93 | 35.93 | 3,118,740 | +1.43(+4.14%) |
Apr 07, 2020 | 35.11 | 35.77 | 34.46 | 34.50 | 3,317,795 | +0.63(+1.86%) |
Apr 06, 2020 | 33.62 | 34.26 | 33.47 | 33.87 | 3,555,565 | +1.49(+4.60%) |
Apr 03, 2020 | 33.36 | 33.53 | 32.08 | 32.38 | 2,210,800 | -0.23(-0.71%) |
Apr 02, 2020 | 32.50 | 33.20 | 31.85 | 32.61 | 3,757,691 | +0.18(+0.56%) |