Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 101.73 | 103.46 | 101.44 | 102.19 | 338,893 | +0.47(+0.46%) |
Mar 30, 2021 | 102.49 | 102.84 | 100.53 | 101.73 | 395,446 | -0.61(-0.60%) |
Mar 29, 2021 | 104.07 | 105.03 | 100.70 | 102.34 | 444,078 | -1.81(-1.73%) |
Mar 26, 2021 | 104.02 | 105.86 | 102.33 | 104.15 | 332,591 | +1.16(+1.13%) |
Mar 25, 2021 | 99.86 | 103.33 | 98.65 | 102.98 | 503,512 | +1.43(+1.41%) |
Mar 24, 2021 | 104.30 | 105.29 | 101.11 | 101.55 | 459,476 | -2.79(-2.68%) |
Mar 23, 2021 | 106.50 | 106.70 | 103.60 | 104.34 | 538,423 | -2.42(-2.27%) |
Mar 22, 2021 | 108.75 | 109.14 | 105.61 | 106.76 | 372,678 | -1.99(-1.83%) |
Mar 19, 2021 | 106.05 | 109.39 | 104.78 | 108.75 | 901,949 | +1.84(+1.72%) |
Mar 18, 2021 | 108.06 | 109.16 | 105.79 | 106.91 | 749,380 | -0.86(-0.79%) |
Mar 17, 2021 | 102.58 | 108.17 | 101.99 | 107.77 | 836,294 | +3.79(+3.64%) |
Mar 16, 2021 | 101.86 | 104.16 | 101.47 | 103.98 | 559,667 | +1.84(+1.80%) |
Mar 15, 2021 | 98.73 | 102.53 | 98.73 | 102.14 | 851,287 | +3.94(+4.01%) |
Mar 12, 2021 | 96.50 | 99.54 | 96.25 | 98.20 | 634,351 | +2.66(+2.79%) |
Mar 11, 2021 | 92.51 | 95.62 | 92.51 | 95.54 | 538,077 | +3.48(+3.78%) |
Mar 10, 2021 | 92.46 | 93.65 | 91.37 | 92.05 | 525,797 | +0.14(+0.15%) |
Mar 09, 2021 | 94.53 | 94.60 | 91.69 | 91.91 | 589,914 | -1.52(-1.62%) |
Mar 08, 2021 | 92.89 | 95.11 | 92.58 | 93.43 | 477,954 | +1.15(+1.25%) |
Mar 05, 2021 | 92.71 | 92.88 | 88.33 | 92.28 | 498,994 | +1.06(+1.16%) |
Mar 04, 2021 | 93.57 | 94.27 | 89.27 | 91.22 | 650,697 | -1.38(-1.49%) |
Mar 03, 2021 | 97.43 | 98.18 | 92.44 | 92.59 | 598,990 | -4.96(-5.09%) |
Mar 02, 2021 | 97.02 | 98.16 | 94.73 | 97.56 | 432,926 | +0.32(+0.33%) |
Mar 01, 2021 | 96.43 | 98.15 | 95.55 | 97.24 | 510,539 | +2.33(+2.45%) |
Feb 26, 2021 | 94.99 | 96.60 | 94.15 | 94.91 | 475,671 | +0.55(+0.58%) |
Feb 25, 2021 | 93.57 | 95.23 | 91.41 | 94.36 | 435,557 | +0.83(+0.88%) |
Feb 24, 2021 | 88.62 | 93.84 | 88.10 | 93.54 | 769,123 | +5.67(+6.45%) |
Feb 23, 2021 | 90.66 | 92.31 | 87.65 | 87.87 | 665,779 | -4.06(-4.42%) |
Feb 22, 2021 | 91.98 | 94.01 | 91.34 | 91.93 | 492,448 | -0.04(-0.04%) |
Feb 19, 2021 | 93.42 | 94.10 | 91.23 | 91.97 | 581,675 | -0.63(-0.68%) |
Feb 18, 2021 | 92.78 | 93.08 | 88.65 | 92.60 | 617,509 | +0.41(+0.44%) |
Feb 17, 2021 | 93.89 | 94.23 | 91.61 | 92.19 | 391,634 | -1.57(-1.67%) |
Feb 16, 2021 | 94.06 | 94.77 | 93.45 | 93.76 | 300,356 | +0.53(+0.57%) |
Feb 12, 2021 | 93.40 | 95.43 | 92.69 | 93.23 | 218,586 | -0.42(-0.45%) |
Feb 11, 2021 | 93.17 | 93.91 | 91.66 | 93.65 | 276,187 | +0.51(+0.55%) |
Feb 10, 2021 | 93.11 | 93.84 | 90.75 | 93.14 | 368,556 | +0.08(+0.09%) |
Feb 09, 2021 | 92.96 | 94.93 | 92.09 | 93.06 | 602,775 | +0.09(+0.10%) |
Feb 08, 2021 | 94.60 | 94.75 | 91.16 | 92.96 | 359,386 | -1.21(-1.29%) |
Feb 05, 2021 | 92.38 | 94.81 | 92.17 | 94.18 | 314,346 | +2.60(+2.84%) |
Feb 04, 2021 | 89.30 | 92.10 | 88.80 | 91.58 | 342,912 | +3.22(+3.64%) |
Feb 03, 2021 | 86.79 | 88.69 | 86.39 | 88.36 | 459,900 | +2.29(+2.66%) |
Feb 02, 2021 | 86.40 | 89.15 | 85.71 | 86.07 | 416,895 | -1.01(-1.16%) |
Feb 01, 2021 | 87.95 | 88.78 | 86.40 | 87.08 | 363,060 | -0.21(-0.24%) |
Jan 29, 2021 | 90.07 | 91.34 | 87.17 | 87.30 | 418,732 | -0.13(-0.15%) |
Jan 28, 2021 | 86.86 | 89.00 | 84.81 | 87.43 | 657,314 | +0.59(+0.68%) |
Jan 27, 2021 | 91.00 | 93.96 | 86.57 | 86.83 | 611,771 | -6.26(-6.72%) |
Jan 26, 2021 | 94.43 | 94.43 | 91.18 | 93.09 | 318,043 | -0.62(-0.66%) |
Jan 25, 2021 | 92.74 | 96.81 | 92.74 | 93.72 | 345,855 | -0.60(-0.64%) |
Jan 22, 2021 | 91.67 | 94.48 | 91.20 | 94.32 | 440,947 | +1.35(+1.46%) |
Jan 21, 2021 | 95.37 | 96.11 | 92.92 | 92.96 | 452,126 | -2.85(-2.97%) |
Jan 20, 2021 | 93.67 | 96.01 | 93.67 | 95.81 | 292,174 | +2.14(+2.29%) |
Jan 19, 2021 | 92.73 | 96.44 | 92.73 | 93.67 | 428,848 | +1.35(+1.47%) |
Jan 15, 2021 | 89.38 | 92.48 | 89.03 | 92.31 | 279,299 | +2.23(+2.48%) |
Jan 14, 2021 | 88.86 | 90.97 | 88.63 | 90.08 | 242,692 | +1.35(+1.53%) |
Jan 13, 2021 | 90.42 | 90.73 | 88.37 | 88.73 | 246,866 | -2.03(-2.24%) |
Jan 12, 2021 | 90.29 | 91.20 | 89.45 | 90.76 | 228,162 | +0.74(+0.82%) |
Jan 11, 2021 | 89.73 | 91.02 | 89.73 | 90.02 | 235,936 | -0.30(-0.33%) |
Jan 08, 2021 | 89.89 | 90.58 | 89.31 | 90.31 | 248,241 | +0.44(+0.48%) |
Jan 07, 2021 | 90.25 | 90.25 | 88.55 | 89.88 | 281,003 | +0.29(+0.32%) |
Jan 06, 2021 | 87.02 | 89.76 | 85.72 | 89.59 | 449,985 | +3.30(+3.83%) |
Jan 05, 2021 | 84.65 | 86.56 | 84.56 | 86.29 | 281,466 | +1.72(+2.03%) |
Jan 04, 2021 | 86.08 | 86.80 | 83.40 | 84.57 | 340,178 | -1.48(-1.72%) |
Dec 31, 2020 | 86.06 | 86.06 | 86.06 | 397,404 | +0.94(+1.10%) | |
Dec 30, 2020 | 85.69 | 86.58 | 84.92 | 85.12 | 397,404 | -0.06(-0.08%) |
Dec 29, 2020 | 87.87 | 87.87 | 84.56 | 85.18 | 384,187 | -1.94(-2.22%) |
Dec 28, 2020 | 89.16 | 90.09 | 86.95 | 87.12 | 603,266 | -1.14(-1.29%) |
Dec 24, 2020 | 87.42 | 88.67 | 86.24 | 88.26 | 286,524 | +1.38(+1.59%) |
Dec 23, 2020 | 87.03 | 87.45 | 85.96 | 86.88 | 306,712 | +0.12(+0.14%) |
Dec 22, 2020 | 83.44 | 86.78 | 82.82 | 86.76 | 504,255 | +2.86(+3.40%) |
Dec 21, 2020 | 83.34 | 84.62 | 82.43 | 83.90 | 365,248 | -1.27(-1.49%) |
Dec 18, 2020 | 84.34 | 85.86 | 84.16 | 85.17 | 706,443 | +1.12(+1.34%) |
Dec 17, 2020 | 82.96 | 84.06 | 81.34 | 84.05 | 441,233 | +1.47(+1.77%) |
Dec 16, 2020 | 84.14 | 84.53 | 82.28 | 82.59 | 418,722 | -1.09(-1.30%) |
Dec 15, 2020 | 83.41 | 84.55 | 82.18 | 83.67 | 326,939 | +0.37(+0.45%) |
Dec 14, 2020 | 84.27 | 84.74 | 82.82 | 83.30 | 285,061 | +0.41(+0.49%) |
Dec 11, 2020 | 82.52 | 83.45 | 81.43 | 82.89 | 286,200 | -0.45(-0.53%) |
Dec 10, 2020 | 83.25 | 83.40 | 82.08 | 83.34 | 283,438 | -0.37(-0.44%) |
Dec 09, 2020 | 83.49 | 85.20 | 82.92 | 83.71 | 275,183 | +0.75(+0.91%) |
Dec 08, 2020 | 82.86 | 83.64 | 81.53 | 82.96 | 381,848 | -0.54(-0.64%) |
Dec 07, 2020 | 85.61 | 85.95 | 82.88 | 83.50 | 316,093 | -2.46(-2.86%) |
Dec 04, 2020 | 85.75 | 86.11 | 84.41 | 85.95 | 290,837 | -0.04(-0.04%) |
Dec 03, 2020 | 85.66 | 86.57 | 85.58 | 85.99 | 344,955 | -0.25(-0.29%) |
Dec 02, 2020 | 86.64 | 87.41 | 85.68 | 86.24 | 244,679 | -0.82(-0.94%) |
Dec 01, 2020 | 86.55 | 88.07 | 85.04 | 87.06 | 424,349 | +2.12(+2.50%) |
Nov 30, 2020 | 84.06 | 85.41 | 82.36 | 84.93 | 388,229 | +0.25(+0.29%) |
Nov 27, 2020 | 84.13 | 84.76 | 83.36 | 84.68 | 119,789 | +0.54(+0.64%) |
Nov 25, 2020 | 84.99 | 84.99 | 82.68 | 84.15 | 350,810 | -1.08(-1.27%) |
Nov 24, 2020 | 84.73 | 86.63 | 84.12 | 85.23 | 336,360 | +1.53(+1.83%) |
Nov 23, 2020 | 85.18 | 86.28 | 83.60 | 83.70 | 463,550 | -0.54(-0.65%) |
Nov 20, 2020 | 83.51 | 84.86 | 81.04 | 84.24 | 685,484 | +0.47(+0.56%) |
Nov 19, 2020 | 85.08 | 87.26 | 81.30 | 83.77 | 1,797,236 | +3.83(+4.79%) |
Nov 18, 2020 | 80.75 | 82.46 | 79.30 | 79.94 | 761,734 | -0.44(-0.55%) |
Nov 17, 2020 | 81.12 | 81.34 | 78.96 | 80.38 | 424,368 | -0.48(-0.59%) |
Nov 16, 2020 | 77.88 | 80.92 | 77.86 | 80.86 | 578,349 | +3.57(+4.62%) |
Nov 13, 2020 | 76.00 | 78.96 | 76.00 | 77.29 | 662,197 | +0.95(+1.25%) |
Nov 12, 2020 | 78.17 | 78.59 | 75.53 | 76.34 | 385,820 | -2.11(-2.68%) |
Nov 11, 2020 | 77.56 | 78.58 | 75.48 | 78.44 | 446,296 | +1.01(+1.30%) |
Nov 10, 2020 | 75.68 | 77.81 | 72.63 | 77.44 | 829,047 | +2.03(+2.69%) |
Nov 09, 2020 | 81.68 | 84.50 | 75.37 | 75.41 | 841,803 | -2.46(-3.15%) |
Nov 06, 2020 | 74.25 | 78.34 | 73.86 | 77.86 | 662,739 | +3.41(+4.58%) |
Nov 05, 2020 | 76.45 | 77.83 | 73.93 | 74.45 | 478,057 | -1.77(-2.33%) |
Nov 04, 2020 | 75.80 | 78.25 | 75.18 | 76.23 | 301,864 | +0.35(+0.46%) |
Nov 03, 2020 | 75.06 | 76.72 | 74.28 | 75.88 | 392,885 | +1.38(+1.86%) |
Nov 02, 2020 | 74.74 | 75.16 | 73.19 | 74.49 | 333,370 | +0.57(+0.77%) |
Oct 30, 2020 | 74.80 | 75.78 | 72.83 | 73.92 | 499,518 | -1.22(-1.62%) |
Oct 29, 2020 | 75.71 | 76.32 | 74.25 | 75.14 | 380,905 | -0.42(-0.56%) |
Oct 28, 2020 | 76.84 | 77.23 | 75.49 | 75.56 | 362,936 | -2.67(-3.41%) |
Oct 27, 2020 | 79.19 | 80.10 | 76.75 | 78.23 | 386,731 | -1.21(-1.52%) |
Oct 26, 2020 | 80.70 | 81.51 | 78.47 | 79.44 | 437,449 | -1.54(-1.90%) |
Oct 23, 2020 | 81.54 | 81.85 | 79.52 | 80.98 | 395,758 | -0.13(-0.16%) |
Oct 22, 2020 | 79.62 | 81.90 | 79.33 | 81.11 | 361,498 | +1.63(+2.06%) |
Oct 21, 2020 | 79.87 | 80.04 | 78.02 | 79.48 | 298,857 | -0.43(-0.54%) |
Oct 20, 2020 | 79.98 | 81.38 | 79.37 | 79.91 | 453,714 | +0.71(+0.90%) |
Oct 19, 2020 | 80.92 | 81.63 | 79.08 | 79.20 | 416,591 | -1.50(-1.86%) |
Oct 16, 2020 | 79.50 | 81.39 | 79.02 | 80.70 | 534,718 | +1.44(+1.82%) |
Oct 15, 2020 | 77.29 | 79.31 | 77.21 | 79.26 | 378,256 | +1.05(+1.35%) |
Oct 14, 2020 | 78.54 | 79.30 | 77.74 | 78.21 | 347,495 | +0.06(+0.08%) |
Oct 13, 2020 | 78.17 | 79.55 | 77.69 | 78.15 | 340,156 | -0.22(-0.28%) |
Oct 12, 2020 | 78.03 | 78.54 | 76.84 | 78.37 | 452,282 | +0.54(+0.70%) |
Oct 09, 2020 | 77.44 | 78.05 | 76.64 | 77.82 | 320,809 | +1.05(+1.37%) |
Oct 08, 2020 | 76.84 | 76.84 | 75.31 | 76.77 | 315,963 | +0.72(+0.95%) |
Oct 07, 2020 | 76.28 | 77.41 | 75.45 | 76.05 | 435,381 | +0.87(+1.15%) |
Oct 06, 2020 | 78.07 | 78.91 | 74.74 | 75.18 | 531,975 | -2.80(-3.59%) |
Oct 05, 2020 | 77.35 | 78.61 | 76.83 | 77.98 | 531,382 | +0.87(+1.13%) |
Oct 02, 2020 | 72.59 | 78.05 | 72.59 | 77.11 | 1,001,094 | +2.57(+3.44%) |
Oct 01, 2020 | 73.74 | 74.98 | 73.35 | 74.55 | 563,517 | +1.32(+1.80%) |
Sep 30, 2020 | 72.83 | 73.99 | 72.55 | 73.23 | 559,993 | +0.75(+1.03%) |
Sep 29, 2020 | 74.10 | 74.11 | 72.28 | 72.48 | 679,457 | -2.11(-2.82%) |
Sep 28, 2020 | 75.28 | 75.77 | 73.48 | 74.58 | 531,862 | +0.50(+0.67%) |
Sep 25, 2020 | 74.29 | 74.57 | 72.94 | 74.08 | 473,524 | -0.09(-0.12%) |
Sep 24, 2020 | 74.53 | 76.46 | 73.72 | 74.18 | 410,696 | -0.48(-0.64%) |
Sep 23, 2020 | 76.79 | 77.41 | 74.60 | 74.66 | 391,220 | -2.18(-2.84%) |
Sep 22, 2020 | 75.86 | 77.13 | 74.53 | 76.84 | 697,194 | +0.86(+1.13%) |
Sep 21, 2020 | 73.05 | 76.17 | 71.73 | 75.98 | 651,758 | +1.55(+2.08%) |
Sep 18, 2020 | 75.98 | 77.59 | 73.52 | 74.43 | 869,716 | -1.66(-2.18%) |
Sep 17, 2020 | 74.15 | 76.23 | 74.15 | 76.09 | 553,130 | +0.78(+1.03%) |
Sep 16, 2020 | 78.05 | 78.05 | 75.24 | 75.31 | 723,443 | -2.68(-3.43%) |
Sep 15, 2020 | 78.41 | 79.50 | 77.85 | 77.99 | 484,555 | -0.48(-0.61%) |
Sep 14, 2020 | 77.21 | 78.87 | 76.70 | 78.47 | 414,095 | +2.33(+3.06%) |
Sep 11, 2020 | 79.04 | 79.04 | 74.32 | 76.14 | 807,872 | -2.39(-3.04%) |
Sep 10, 2020 | 78.05 | 81.50 | 78.05 | 78.53 | 701,766 | +0.95(+1.23%) |
Sep 09, 2020 | 75.48 | 77.78 | 75.23 | 77.58 | 419,653 | +2.65(+3.54%) |
Sep 08, 2020 | 75.79 | 77.63 | 74.81 | 74.93 | 548,200 | -1.99(-2.59%) |
Sep 04, 2020 | 78.30 | 78.81 | 75.06 | 76.92 | 388,177 | -0.35(-0.45%) |
Sep 03, 2020 | 79.11 | 80.11 | 76.72 | 77.27 | 548,010 | -2.46(-3.08%) |
Sep 02, 2020 | 79.39 | 80.85 | 78.29 | 79.73 | 600,795 | +0.80(+1.02%) |
Sep 01, 2020 | 75.94 | 79.18 | 75.28 | 78.92 | 652,383 | +2.85(+3.75%) |
Aug 31, 2020 | 78.12 | 78.12 | 76.03 | 76.07 | 562,779 | -2.23(-2.84%) |
Aug 28, 2020 | 78.23 | 78.80 | 77.49 | 78.29 | 369,548 | +0.27(+0.34%) |
Aug 27, 2020 | 77.71 | 79.29 | 77.71 | 78.03 | 530,753 | +0.55(+0.72%) |
Aug 26, 2020 | 77.66 | 78.62 | 76.78 | 77.47 | 462,548 | +0.13(+0.17%) |
Aug 25, 2020 | 77.65 | 78.48 | 75.95 | 77.34 | 473,086 | +0.38(+0.49%) |
Aug 24, 2020 | 77.20 | 77.43 | 75.48 | 76.97 | 412,647 | +0.19(+0.25%) |
Aug 21, 2020 | 74.81 | 77.56 | 74.48 | 76.77 | 553,022 | +2.23(+2.98%) |
Aug 20, 2020 | 73.96 | 75.65 | 73.87 | 74.55 | 426,265 | +0.04(+0.05%) |
Aug 19, 2020 | 74.81 | 76.16 | 74.39 | 74.51 | 402,861 | -0.56(-0.75%) |
Aug 18, 2020 | 74.69 | 75.55 | 73.69 | 75.07 | 440,885 | +0.30(+0.40%) |
Aug 17, 2020 | 74.49 | 75.52 | 73.00 | 74.78 | 513,052 | +0.70(+0.95%) |
Aug 14, 2020 | 72.93 | 74.40 | 72.35 | 74.08 | 624,898 | +1.07(+1.46%) |
Aug 13, 2020 | 72.38 | 73.68 | 72.27 | 73.01 | 404,823 | +0.71(+0.98%) |
Aug 12, 2020 | 73.45 | 74.09 | 71.82 | 72.30 | 748,517 | -0.58(-0.79%) |
Aug 11, 2020 | 73.35 | 74.98 | 71.26 | 72.88 | 915,865 | +0.27(+0.37%) |
Aug 10, 2020 | 75.75 | 76.22 | 71.61 | 72.61 | 1,018,252 | -2.76(-3.66%) |
Aug 07, 2020 | 77.80 | 78.75 | 74.94 | 75.37 | 790,892 | -0.43(-0.57%) |
Aug 06, 2020 | 78.79 | 80.73 | 74.59 | 75.80 | 1,366,183 | -0.47(-0.61%) |
Aug 05, 2020 | 79.06 | 79.45 | 75.66 | 76.27 | 1,017,595 | -1.80(-2.31%) |
Aug 04, 2020 | 75.26 | 78.56 | 75.26 | 78.07 | 546,877 | +2.66(+3.52%) |
Aug 03, 2020 | 75.84 | 76.45 | 74.10 | 75.42 | 459,452 | -0.02(-0.02%) |
Jul 31, 2020 | 74.28 | 75.60 | 73.76 | 75.44 | 451,394 | -0.41(-0.55%) |
Jul 30, 2020 | 75.62 | 76.74 | 75.06 | 75.85 | 398,991 | -0.93(-1.21%) |
Jul 29, 2020 | 74.47 | 77.00 | 74.45 | 76.78 | 640,911 | +3.33(+4.53%) |
Jul 28, 2020 | 75.49 | 76.13 | 73.29 | 73.45 | 596,061 | -2.08(-2.75%) |
Jul 27, 2020 | 73.18 | 75.64 | 72.71 | 75.53 | 720,025 | +2.68(+3.68%) |
Jul 24, 2020 | 71.07 | 73.40 | 70.17 | 72.84 | 503,750 | +1.64(+2.30%) |
Jul 23, 2020 | 71.26 | 72.71 | 70.22 | 71.21 | 342,229 | -0.31(-0.44%) |
Jul 22, 2020 | 69.56 | 72.46 | 69.56 | 71.52 | 572,881 | +1.63(+2.33%) |
Jul 21, 2020 | 71.86 | 71.93 | 69.69 | 69.90 | 407,012 | -1.19(-1.67%) |
Jul 20, 2020 | 70.88 | 71.36 | 69.55 | 71.08 | 251,362 | -0.06(-0.09%) |
Jul 17, 2020 | 70.67 | 71.37 | 69.54 | 71.14 | 337,865 | +0.62(+0.89%) |
Jul 16, 2020 | 70.29 | 71.21 | 69.35 | 70.52 | 263,149 | -0.82(-1.15%) |
Jul 15, 2020 | 68.56 | 71.54 | 68.16 | 71.34 | 640,995 | +4.27(+6.37%) |
Jul 14, 2020 | 66.06 | 67.22 | 64.94 | 67.07 | 344,796 | +0.93(+1.40%) |
Jul 13, 2020 | 68.39 | 69.71 | 66.01 | 66.14 | 416,611 | -1.58(-2.33%) |
Jul 10, 2020 | 67.65 | 68.31 | 67.01 | 67.72 | 342,001 | -0.61(-0.89%) |
Jul 09, 2020 | 69.60 | 69.77 | 66.72 | 68.32 | 455,260 | +0.09(+0.13%) |
Jul 08, 2020 | 68.26 | 69.56 | 67.64 | 68.23 | 353,736 | -0.24(-0.35%) |
Jul 07, 2020 | 68.62 | 69.93 | 68.22 | 68.47 | 400,032 | -1.16(-1.66%) |
Jul 06, 2020 | 68.74 | 69.71 | 67.56 | 69.63 | 472,498 | +1.98(+2.93%) |
Jul 02, 2020 | 69.75 | 69.92 | 67.40 | 67.64 | 471,966 | -1.17(-1.70%) |
Jul 01, 2020 | 67.91 | 69.40 | 66.69 | 68.81 | 460,974 | +0.74(+1.09%) |
Jun 30, 2020 | 67.07 | 68.32 | 66.30 | 68.07 | 437,644 | +0.49(+0.72%) |
Jun 29, 2020 | 64.81 | 68.07 | 63.81 | 67.58 | 763,916 | +3.42(+5.33%) |
Jun 26, 2020 | 64.31 | 64.79 | 61.86 | 64.16 | 885,808 | -0.01(-0.01%) |
Jun 25, 2020 | 64.12 | 65.84 | 63.43 | 64.17 | 560,521 | -1.39(-2.12%) |
Jun 24, 2020 | 65.48 | 66.61 | 63.49 | 65.56 | 505,751 | -1.42(-2.13%) |
Jun 23, 2020 | 66.02 | 67.50 | 65.59 | 66.98 | 392,332 | +1.20(+1.83%) |
Jun 22, 2020 | 64.35 | 66.02 | 63.66 | 65.78 | 348,448 | +0.98(+1.52%) |
Jun 19, 2020 | 67.27 | 68.01 | 64.55 | 64.80 | 780,443 | -1.62(-2.43%) |
Jun 18, 2020 | 68.13 | 68.13 | 65.49 | 66.41 | 477,288 | +0.78(+1.19%) |
Jun 17, 2020 | 66.90 | 67.38 | 65.30 | 65.63 | 638,609 | -1.62(-2.40%) |
Jun 16, 2020 | 68.90 | 70.28 | 66.49 | 67.25 | 715,888 | +0.18(+0.27%) |
Jun 15, 2020 | 63.24 | 67.67 | 63.24 | 67.07 | 676,622 | +1.87(+2.87%) |
Jun 12, 2020 | 67.01 | 67.08 | 62.58 | 65.19 | 719,161 | +0.81(+1.26%) |
Jun 11, 2020 | 66.30 | 67.66 | 63.60 | 64.38 | 1,093,957 | -0.87(-1.34%) |
Jun 10, 2020 | 65.55 | 66.40 | 63.70 | 65.26 | 572,381 | -0.43(-0.66%) |
Jun 09, 2020 | 65.16 | 67.99 | 63.94 | 65.69 | 598,543 | -0.98(-1.47%) |
Jun 08, 2020 | 68.32 | 68.48 | 65.06 | 66.67 | 513,402 | -0.30(-0.45%) |
Jun 05, 2020 | 65.37 | 68.40 | 65.01 | 66.97 | 1,116,131 | +4.08(+6.49%) |
Jun 04, 2020 | 63.57 | 64.58 | 62.58 | 62.89 | 633,345 | -1.12(-1.75%) |
Jun 03, 2020 | 62.87 | 65.34 | 62.87 | 64.02 | 654,108 | +1.82(+2.92%) |
Jun 02, 2020 | 63.01 | 63.51 | 61.79 | 62.20 | 639,436 | +0.06(+0.09%) |
Jun 01, 2020 | 62.62 | 63.90 | 61.42 | 62.14 | 811,214 | +0.57(+0.93%) |
May 29, 2020 | 61.55 | 62.83 | 61.04 | 61.57 | 663,213 | -0.62(-0.99%) |
May 28, 2020 | 64.02 | 64.02 | 61.78 | 62.19 | 676,497 | -0.97(-1.54%) |
May 27, 2020 | 61.09 | 63.78 | 59.56 | 63.16 | 1,158,593 | +3.16(+5.27%) |
May 26, 2020 | 62.98 | 62.98 | 59.78 | 60.00 | 688,263 | -1.08(-1.77%) |
May 22, 2020 | 61.05 | 61.69 | 60.22 | 61.09 | 397,078 | -0.32(-0.52%) |
May 21, 2020 | 59.68 | 62.10 | 59.49 | 61.41 | 800,709 | +1.34(+2.23%) |
May 20, 2020 | 60.22 | 60.28 | 58.32 | 60.07 | 721,462 | +1.54(+2.64%) |
May 19, 2020 | 58.21 | 60.24 | 56.04 | 58.52 | 1,087,885 | -0.08(-0.14%) |
May 18, 2020 | 64.19 | 64.20 | 58.55 | 58.60 | 1,261,971 | -2.35(-3.86%) |
May 15, 2020 | 60.62 | 63.01 | 60.06 | 60.96 | 1,384,769 | +0.81(+1.34%) |
May 14, 2020 | 56.04 | 62.64 | 55.61 | 60.15 | 2,725,444 | +1.62(+2.76%) |
May 13, 2020 | 59.66 | 61.41 | 56.54 | 58.53 | 1,626,137 | -1.95(-3.22%) |
May 12, 2020 | 63.54 | 64.93 | 60.41 | 60.48 | 1,070,859 | -2.20(-3.52%) |
May 11, 2020 | 58.91 | 63.00 | 58.91 | 62.68 | 1,304,453 | +2.35(+3.90%) |
May 08, 2020 | 60.91 | 60.96 | 58.80 | 60.33 | 802,648 | +0.64(+1.08%) |
May 07, 2020 | 59.49 | 60.12 | 57.82 | 59.69 | 847,477 | +0.88(+1.50%) |
May 06, 2020 | 55.21 | 59.90 | 54.76 | 58.81 | 1,430,031 | +4.17(+7.63%) |
May 05, 2020 | 56.57 | 56.70 | 53.17 | 54.64 | 1,076,940 | -0.81(-1.46%) |
May 04, 2020 | 52.48 | 55.86 | 51.93 | 55.44 | 716,461 | +0.67(+1.22%) |
May 01, 2020 | 53.56 | 55.20 | 52.96 | 54.77 | 608,789 | -0.62(-1.13%) |
Apr 30, 2020 | 56.04 | 58.22 | 54.64 | 55.40 | 1,035,401 | -2.44(-4.22%) |
Apr 29, 2020 | 57.89 | 59.38 | 57.39 | 57.84 | 875,099 | +2.04(+3.65%) |
Apr 28, 2020 | 55.70 | 57.85 | 53.46 | 55.80 | 1,154,574 | +1.51(+2.77%) |
Apr 27, 2020 | 51.53 | 54.53 | 51.52 | 54.30 | 811,560 | +2.94(+5.72%) |
Apr 24, 2020 | 50.54 | 51.98 | 49.38 | 51.36 | 860,120 | +1.75(+3.52%) |
Apr 23, 2020 | 52.25 | 52.29 | 48.54 | 49.61 | 1,037,717 | -1.70(-3.31%) |
Apr 22, 2020 | 49.81 | 52.82 | 49.70 | 51.31 | 826,844 | +2.35(+4.80%) |
Apr 21, 2020 | 47.88 | 51.19 | 47.87 | 48.96 | 796,752 | -0.76(-1.53%) |
Apr 20, 2020 | 50.47 | 53.62 | 48.77 | 49.72 | 1,070,647 | -2.09(-4.04%) |
Apr 17, 2020 | 50.58 | 52.70 | 47.18 | 51.82 | 2,154,763 | +3.42(+7.06%) |
Apr 16, 2020 | 43.87 | 48.94 | 43.87 | 48.40 | 3,330,271 | +8.58(+21.55%) |
Apr 15, 2020 | 38.69 | 40.30 | 38.18 | 39.82 | 1,027,427 | -0.91(-2.23%) |
Apr 14, 2020 | 41.16 | 42.36 | 39.70 | 40.73 | 846,993 | +0.96(+2.40%) |
Apr 13, 2020 | 41.39 | 42.25 | 38.40 | 39.77 | 796,193 | -1.60(-3.86%) |
Apr 09, 2020 | 42.26 | 44.46 | 40.23 | 41.37 | 1,150,309 | +1.07(+2.64%) |
Apr 08, 2020 | 37.90 | 41.80 | 36.99 | 40.30 | 1,349,961 | +3.44(+9.32%) |
Apr 07, 2020 | 39.56 | 41.66 | 34.96 | 36.87 | 1,459,555 | +2.62(+7.64%) |
Apr 06, 2020 | 31.90 | 34.55 | 31.15 | 34.25 | 1,328,442 | +5.00(+17.09%) |
Apr 03, 2020 | 29.58 | 29.92 | 27.45 | 29.25 | 1,004,779 | +0.02(+0.06%) |
Apr 02, 2020 | 28.79 | 31.04 | 27.85 | 29.23 | 1,124,361 | -0.06(-0.19%) |