Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 96.29 | 96.32 | 94.84 | 94.89 | 750,805 | -1.83(-1.89%) |
Mar 30, 2021 | 95.76 | 97.10 | 95.76 | 96.72 | 779,512 | +0.96(+1.00%) |
Mar 29, 2021 | 96.44 | 97.28 | 94.62 | 95.76 | 924,324 | -1.61(-1.65%) |
Mar 26, 2021 | 97.95 | 98.36 | 96.11 | 97.37 | 910,026 | -0.27(-0.27%) |
Mar 25, 2021 | 96.61 | 97.81 | 95.02 | 97.64 | 571,493 | +1.34(+1.40%) |
Mar 24, 2021 | 97.27 | 98.11 | 96.24 | 96.29 | 639,978 | -0.02(-0.02%) |
Mar 23, 2021 | 96.55 | 97.54 | 95.74 | 96.31 | 706,940 | -1.12(-1.15%) |
Mar 22, 2021 | 98.62 | 99.13 | 96.94 | 97.43 | 610,693 | -1.05(-1.07%) |
Mar 19, 2021 | 98.13 | 99.63 | 96.89 | 98.48 | 4,896,827 | -0.73(-0.73%) |
Mar 18, 2021 | 98.76 | 100.22 | 97.24 | 99.21 | 1,360,301 | +1.37(+1.40%) |
Mar 17, 2021 | 98.91 | 98.91 | 96.98 | 97.84 | 891,400 | -0.10(-0.10%) |
Mar 16, 2021 | 98.64 | 98.71 | 95.95 | 97.94 | 744,031 | -1.74(-1.75%) |
Mar 15, 2021 | 98.05 | 99.74 | 96.89 | 99.68 | 808,771 | +1.21(+1.23%) |
Mar 12, 2021 | 97.93 | 98.58 | 97.16 | 98.47 | 570,545 | +2.63(+2.74%) |
Mar 11, 2021 | 96.74 | 97.11 | 95.43 | 95.85 | 632,212 | -1.38(-1.42%) |
Mar 10, 2021 | 96.83 | 98.28 | 96.52 | 97.23 | 578,423 | +0.72(+0.75%) |
Mar 09, 2021 | 97.37 | 99.03 | 95.89 | 96.51 | 718,674 | -1.43(-1.46%) |
Mar 08, 2021 | 96.08 | 99.19 | 95.20 | 97.93 | 703,338 | +2.53(+2.65%) |
Mar 05, 2021 | 92.81 | 95.79 | 91.59 | 95.41 | 729,874 | +4.02(+4.40%) |
Mar 04, 2021 | 92.50 | 93.11 | 89.94 | 91.39 | 934,560 | -1.12(-1.21%) |
Mar 03, 2021 | 91.48 | 93.71 | 91.34 | 92.51 | 1,073,396 | +1.02(+1.11%) |
Mar 02, 2021 | 92.07 | 92.83 | 91.05 | 91.49 | 575,879 | -1.08(-1.17%) |
Mar 01, 2021 | 90.58 | 93.62 | 90.58 | 92.57 | 1,155,273 | +3.01(+3.36%) |
Feb 26, 2021 | 90.32 | 91.43 | 88.93 | 89.56 | 1,202,396 | -0.82(-0.91%) |
Feb 25, 2021 | 93.11 | 93.41 | 90.38 | 90.38 | 1,115,376 | -1.94(-2.10%) |
Feb 24, 2021 | 90.32 | 92.80 | 90.09 | 92.32 | 684,056 | +2.27(+2.52%) |
Feb 23, 2021 | 89.68 | 90.75 | 88.34 | 90.05 | 759,365 | +1.31(+1.47%) |
Feb 22, 2021 | 87.37 | 89.08 | 87.19 | 88.75 | 2,635,379 | +0.66(+0.75%) |
Feb 19, 2021 | 86.99 | 88.85 | 86.99 | 88.09 | 722,661 | +1.45(+1.67%) |
Feb 18, 2021 | 84.51 | 87.34 | 84.51 | 86.64 | 894,483 | +0.81(+0.94%) |
Feb 17, 2021 | 83.63 | 85.87 | 83.12 | 85.84 | 748,215 | +2.73(+3.28%) |
Feb 16, 2021 | 85.30 | 85.56 | 82.83 | 83.11 | 2,901,832 | -1.46(-1.73%) |
Feb 12, 2021 | 83.18 | 84.69 | 82.93 | 84.57 | 631,851 | +0.96(+1.15%) |
Feb 11, 2021 | 83.26 | 86.93 | 82.94 | 83.61 | 1,454,097 | +2.13(+2.62%) |
Feb 10, 2021 | 80.07 | 81.77 | 79.43 | 81.48 | 829,146 | +1.70(+2.13%) |
Feb 09, 2021 | 80.54 | 81.26 | 79.25 | 79.78 | 1,197,588 | -0.44(-0.55%) |
Feb 08, 2021 | 79.68 | 80.36 | 79.14 | 80.22 | 563,807 | +0.87(+1.10%) |
Feb 05, 2021 | 80.21 | 80.46 | 79.27 | 79.35 | 541,914 | -0.58(-0.72%) |
Feb 04, 2021 | 78.94 | 80.70 | 78.46 | 79.92 | 688,052 | +1.12(+1.42%) |
Feb 03, 2021 | 79.39 | 79.64 | 78.01 | 78.81 | 507,103 | -0.91(-1.14%) |
Feb 02, 2021 | 80.56 | 80.56 | 78.85 | 79.71 | 793,802 | -0.27(-0.34%) |
Feb 01, 2021 | 77.90 | 80.51 | 77.33 | 79.99 | 883,166 | +3.04(+3.95%) |
Jan 29, 2021 | 77.64 | 78.30 | 76.46 | 76.95 | 1,244,250 | -1.41(-1.80%) |
Jan 28, 2021 | 77.80 | 78.96 | 77.57 | 78.36 | 823,393 | +1.26(+1.64%) |
Jan 27, 2021 | 77.96 | 78.75 | 76.83 | 77.10 | 2,587,597 | -2.32(-2.92%) |
Jan 26, 2021 | 81.54 | 81.65 | 79.39 | 79.41 | 1,510,543 | -1.56(-1.92%) |
Jan 25, 2021 | 79.18 | 81.43 | 77.94 | 80.97 | 1,074,625 | +1.06(+1.33%) |
Jan 22, 2021 | 80.22 | 80.38 | 77.45 | 79.91 | 1,469,365 | -0.88(-1.09%) |
Jan 21, 2021 | 84.46 | 84.69 | 80.77 | 80.78 | 874,508 | -3.84(-4.54%) |
Jan 20, 2021 | 85.93 | 86.33 | 83.71 | 84.63 | 577,914 | -1.18(-1.38%) |
Jan 19, 2021 | 84.94 | 86.59 | 84.94 | 85.81 | 843,793 | +0.06(+0.07%) |
Jan 15, 2021 | 85.54 | 86.80 | 84.45 | 85.74 | 994,110 | +0.19(+0.22%) |
Jan 14, 2021 | 84.76 | 85.80 | 83.14 | 85.55 | 985,655 | +1.54(+1.83%) |
Jan 13, 2021 | 84.00 | 84.83 | 82.53 | 84.01 | 926,543 | -0.60(-0.71%) |
Jan 12, 2021 | 81.61 | 85.86 | 81.10 | 84.62 | 750,440 | +3.48(+4.29%) |
Jan 11, 2021 | 80.11 | 81.68 | 79.50 | 81.14 | 655,744 | +0.81(+1.01%) |
Jan 08, 2021 | 80.45 | 80.45 | 79.20 | 80.33 | 749,544 | +0.09(+0.11%) |
Jan 07, 2021 | 80.76 | 80.82 | 79.43 | 80.23 | 711,113 | +0.04(+0.05%) |
Jan 06, 2021 | 78.48 | 80.64 | 77.71 | 80.20 | 799,585 | +3.61(+4.71%) |
Jan 05, 2021 | 77.57 | 78.34 | 75.60 | 76.59 | 628,158 | -0.73(-0.95%) |
Jan 04, 2021 | 80.36 | 80.79 | 76.75 | 77.33 | 1,065,113 | -2.63(-3.28%) |
Dec 31, 2020 | 79.95 | 79.95 | 79.95 | 449,840 | +0.83(+1.05%) | |
Dec 30, 2020 | 78.83 | 79.72 | 78.70 | 79.12 | 449,840 | +0.21(+0.27%) |
Dec 29, 2020 | 80.83 | 81.16 | 78.81 | 78.91 | 794,762 | -1.04(-1.30%) |
Dec 28, 2020 | 78.07 | 80.13 | 77.93 | 79.95 | 639,897 | +1.96(+2.51%) |
Dec 24, 2020 | 78.44 | 78.90 | 77.06 | 77.99 | 247,407 | -0.44(-0.56%) |
Dec 23, 2020 | 78.33 | 80.44 | 77.58 | 78.43 | 1,333,948 | +1.60(+2.08%) |
Dec 22, 2020 | 76.53 | 77.19 | 76.01 | 76.83 | 5,465,258 | -0.08(-0.11%) |
Dec 21, 2020 | 75.97 | 77.01 | 74.52 | 76.91 | 906,256 | +0.92(+1.22%) |
Dec 18, 2020 | 77.67 | 78.46 | 75.56 | 75.99 | 2,758,420 | -1.14(-1.48%) |
Dec 17, 2020 | 75.40 | 77.28 | 75.22 | 77.13 | 997,395 | +2.06(+2.74%) |
Dec 16, 2020 | 74.00 | 75.68 | 73.77 | 75.07 | 1,090,986 | +1.02(+1.37%) |
Dec 15, 2020 | 72.63 | 74.65 | 71.88 | 74.06 | 892,731 | +1.76(+2.43%) |
Dec 14, 2020 | 73.55 | 74.83 | 72.14 | 72.30 | 1,061,764 | -0.51(-0.70%) |
Dec 11, 2020 | 72.56 | 73.59 | 71.88 | 72.81 | 606,699 | -0.73(-0.99%) |
Dec 10, 2020 | 74.02 | 74.21 | 73.05 | 73.54 | 667,853 | -0.33(-0.44%) |
Dec 09, 2020 | 74.81 | 74.99 | 73.22 | 73.86 | 544,407 | +0.06(+0.09%) |
Dec 08, 2020 | 72.56 | 74.14 | 72.12 | 73.80 | 451,412 | +0.98(+1.35%) |
Dec 07, 2020 | 74.45 | 74.67 | 72.46 | 72.82 | 573,345 | -2.52(-3.35%) |
Dec 04, 2020 | 74.37 | 75.74 | 74.24 | 75.34 | 976,004 | +1.14(+1.54%) |
Dec 03, 2020 | 72.33 | 74.24 | 71.98 | 74.20 | 947,421 | +1.61(+2.21%) |
Dec 02, 2020 | 72.29 | 73.27 | 71.08 | 72.59 | 945,309 | -0.06(-0.09%) |
Dec 01, 2020 | 70.74 | 73.08 | 70.00 | 72.66 | 1,220,529 | +3.31(+4.78%) |
Nov 30, 2020 | 69.99 | 71.08 | 68.57 | 69.34 | 3,506,140 | -1.33(-1.88%) |
Nov 27, 2020 | 71.10 | 72.12 | 70.21 | 70.67 | 407,843 | -0.65(-0.92%) |
Nov 25, 2020 | 71.44 | 71.84 | 70.25 | 71.32 | 592,055 | -0.94(-1.29%) |
Nov 24, 2020 | 71.99 | 73.08 | 70.85 | 72.26 | 948,674 | +1.75(+2.49%) |
Nov 23, 2020 | 70.92 | 71.29 | 70.09 | 70.50 | 765,233 | +0.21(+0.30%) |
Nov 20, 2020 | 71.12 | 71.64 | 70.04 | 70.29 | 908,508 | -0.86(-1.21%) |
Nov 19, 2020 | 71.63 | 71.63 | 69.76 | 71.16 | 912,760 | -1.04(-1.45%) |
Nov 18, 2020 | 72.38 | 73.75 | 71.89 | 72.20 | 632,003 | -0.19(-0.26%) |
Nov 17, 2020 | 71.76 | 72.84 | 69.65 | 72.39 | 1,035,230 | -0.12(-0.17%) |
Nov 16, 2020 | 73.55 | 74.06 | 71.93 | 72.51 | 1,448,050 | +0.96(+1.35%) |
Nov 13, 2020 | 76.11 | 77.13 | 70.27 | 71.55 | 2,786,634 | -3.82(-5.07%) |
Nov 12, 2020 | 76.32 | 76.47 | 74.64 | 75.37 | 635,605 | -1.39(-1.81%) |
Nov 11, 2020 | 79.28 | 79.34 | 75.72 | 76.76 | 903,216 | -1.93(-2.45%) |
Nov 10, 2020 | 77.42 | 79.10 | 76.90 | 78.69 | 1,094,811 | +0.83(+1.06%) |
Nov 09, 2020 | 74.72 | 79.83 | 74.14 | 77.86 | 1,510,623 | +10.43(+15.46%) |
Nov 06, 2020 | 67.97 | 68.20 | 66.94 | 67.43 | 462,677 | -0.27(-0.40%) |
Nov 05, 2020 | 65.59 | 68.39 | 65.40 | 67.71 | 524,834 | +2.05(+3.13%) |
Nov 04, 2020 | 65.27 | 66.95 | 64.67 | 65.65 | 854,187 | -1.27(-1.90%) |
Nov 03, 2020 | 67.08 | 68.06 | 66.56 | 66.92 | 733,779 | +1.34(+2.04%) |
Nov 02, 2020 | 65.69 | 65.96 | 64.66 | 65.59 | 650,235 | +1.34(+2.09%) |
Oct 30, 2020 | 64.54 | 65.63 | 63.50 | 64.25 | 1,438,682 | -0.83(-1.27%) |
Oct 29, 2020 | 64.59 | 66.41 | 63.69 | 65.07 | 926,014 | +0.44(+0.67%) |
Oct 28, 2020 | 67.78 | 67.78 | 64.20 | 64.64 | 1,329,874 | -2.43(-3.63%) |
Oct 27, 2020 | 70.42 | 72.09 | 66.84 | 67.07 | 1,331,686 | -2.69(-3.85%) |
Oct 26, 2020 | 70.06 | 70.29 | 69.17 | 69.76 | 1,178,835 | -0.54(-0.76%) |
Oct 23, 2020 | 70.20 | 71.37 | 69.39 | 70.29 | 1,750,180 | +0.60(+0.86%) |
Oct 22, 2020 | 73.56 | 73.56 | 69.11 | 69.69 | 2,006,143 | -6.86(-8.96%) |
Oct 21, 2020 | 72.49 | 76.82 | 72.49 | 76.55 | 718,738 | +4.06(+5.60%) |
Oct 20, 2020 | 71.57 | 72.79 | 70.89 | 72.49 | 617,629 | +1.95(+2.77%) |
Oct 19, 2020 | 71.66 | 72.04 | 70.46 | 70.54 | 498,898 | -0.83(-1.16%) |
Oct 16, 2020 | 71.78 | 72.22 | 70.93 | 71.37 | 593,706 | -0.22(-0.30%) |
Oct 15, 2020 | 70.68 | 71.94 | 69.93 | 71.58 | 675,131 | +0.05(+0.06%) |
Oct 14, 2020 | 72.33 | 73.16 | 71.52 | 71.54 | 424,796 | -0.35(-0.48%) |
Oct 13, 2020 | 73.48 | 74.25 | 71.56 | 71.88 | 609,161 | -1.88(-2.55%) |
Oct 12, 2020 | 72.76 | 74.61 | 72.50 | 73.76 | 542,010 | +1.39(+1.92%) |
Oct 09, 2020 | 73.89 | 74.14 | 72.04 | 72.37 | 652,394 | -0.86(-1.18%) |
Oct 08, 2020 | 72.67 | 73.91 | 72.04 | 73.24 | 466,792 | +1.09(+1.51%) |
Oct 07, 2020 | 72.96 | 73.75 | 71.23 | 72.15 | 767,844 | -0.44(-0.60%) |
Oct 06, 2020 | 74.92 | 75.12 | 72.29 | 72.58 | 809,766 | -1.92(-2.57%) |
Oct 05, 2020 | 73.55 | 75.19 | 72.98 | 74.50 | 921,890 | +3.86(+5.46%) |
Oct 02, 2020 | 68.23 | 71.03 | 68.23 | 70.64 | 549,883 | +1.17(+1.69%) |
Oct 01, 2020 | 70.78 | 71.54 | 69.07 | 69.47 | 735,211 | -1.34(-1.90%) |
Sep 30, 2020 | 71.31 | 72.08 | 70.23 | 70.81 | 867,387 | +0.07(+0.10%) |
Sep 29, 2020 | 71.06 | 71.50 | 69.64 | 70.74 | 634,638 | -1.03(-1.43%) |
Sep 28, 2020 | 71.13 | 72.72 | 70.44 | 71.77 | 873,133 | +1.95(+2.80%) |
Sep 25, 2020 | 68.45 | 70.04 | 67.70 | 69.81 | 691,043 | +0.51(+0.73%) |
Sep 24, 2020 | 68.73 | 70.77 | 67.22 | 69.30 | 660,661 | +1.24(+1.81%) |
Sep 23, 2020 | 69.03 | 70.23 | 67.90 | 68.07 | 1,985,549 | -0.84(-1.23%) |
Sep 22, 2020 | 68.21 | 69.85 | 67.81 | 68.91 | 1,079,663 | +0.40(+0.58%) |
Sep 21, 2020 | 69.00 | 70.48 | 67.02 | 68.51 | 1,272,511 | -2.33(-3.29%) |
Sep 18, 2020 | 69.91 | 71.39 | 69.79 | 70.85 | 1,917,435 | +0.52(+0.74%) |
Sep 17, 2020 | 69.48 | 70.98 | 68.85 | 70.33 | 925,286 | +0.22(+0.31%) |
Sep 16, 2020 | 69.28 | 70.73 | 69.10 | 70.11 | 770,657 | +1.11(+1.61%) |
Sep 15, 2020 | 70.36 | 70.60 | 68.83 | 69.00 | 547,509 | -0.99(-1.41%) |
Sep 14, 2020 | 69.69 | 71.09 | 69.69 | 69.99 | 813,325 | +0.68(+0.98%) |
Sep 11, 2020 | 69.51 | 70.15 | 68.57 | 69.32 | 756,899 | -0.28(-0.40%) |
Sep 10, 2020 | 71.37 | 71.42 | 69.17 | 69.60 | 940,933 | -1.45(-2.04%) |
Sep 09, 2020 | 71.22 | 72.49 | 70.58 | 71.05 | 873,151 | -0.28(-0.39%) |
Sep 08, 2020 | 71.98 | 72.65 | 70.05 | 71.33 | 780,572 | -1.74(-2.38%) |
Sep 04, 2020 | 74.09 | 74.44 | 72.13 | 73.07 | 700,750 | +0.44(+0.61%) |
Sep 03, 2020 | 74.28 | 75.69 | 72.04 | 72.63 | 586,329 | -0.97(-1.32%) |
Sep 02, 2020 | 71.88 | 74.12 | 71.61 | 73.60 | 642,804 | +1.51(+2.09%) |
Sep 01, 2020 | 71.21 | 72.14 | 70.86 | 72.09 | 615,129 | +0.53(+0.74%) |
Aug 31, 2020 | 72.23 | 72.45 | 71.27 | 71.56 | 649,433 | -0.88(-1.22%) |
Aug 28, 2020 | 73.08 | 73.08 | 71.80 | 72.45 | 395,593 | -0.06(-0.09%) |
Aug 27, 2020 | 70.72 | 73.31 | 70.72 | 72.51 | 451,249 | +1.77(+2.50%) |
Aug 26, 2020 | 71.17 | 71.20 | 70.38 | 70.74 | 428,209 | -0.77(-1.07%) |
Aug 25, 2020 | 71.73 | 72.41 | 71.23 | 71.51 | 439,926 | -0.15(-0.21%) |
Aug 24, 2020 | 70.06 | 71.72 | 69.72 | 71.66 | 525,770 | +1.96(+2.82%) |
Aug 21, 2020 | 70.17 | 70.79 | 69.47 | 69.70 | 428,107 | -0.58(-0.82%) |
Aug 20, 2020 | 69.46 | 70.74 | 69.46 | 70.27 | 454,705 | -0.21(-0.29%) |
Aug 19, 2020 | 70.82 | 71.89 | 70.17 | 70.48 | 499,780 | -0.69(-0.97%) |
Aug 18, 2020 | 70.61 | 71.50 | 70.14 | 71.17 | 609,800 | +0.68(+0.96%) |
Aug 17, 2020 | 72.17 | 72.21 | 70.10 | 70.50 | 620,194 | -1.69(-2.35%) |
Aug 14, 2020 | 71.74 | 73.35 | 71.20 | 72.19 | 671,788 | +0.48(+0.67%) |
Aug 13, 2020 | 72.15 | 72.34 | 71.06 | 71.72 | 1,088,867 | -1.29(-1.77%) |
Aug 12, 2020 | 75.73 | 75.96 | 72.99 | 73.00 | 1,293,561 | -1.90(-2.54%) |
Aug 11, 2020 | 76.31 | 77.47 | 74.65 | 74.91 | 888,570 | -0.27(-0.36%) |
Aug 10, 2020 | 74.20 | 75.49 | 73.34 | 75.18 | 753,784 | +1.58(+2.14%) |
Aug 07, 2020 | 71.45 | 73.83 | 71.24 | 73.60 | 808,942 | +2.00(+2.79%) |
Aug 06, 2020 | 70.54 | 71.95 | 70.54 | 71.60 | 538,635 | -0.10(-0.14%) |
Aug 05, 2020 | 70.23 | 72.43 | 70.23 | 71.70 | 928,598 | +1.89(+2.71%) |
Aug 04, 2020 | 70.82 | 70.82 | 69.47 | 69.81 | 847,836 | -0.85(-1.20%) |
Aug 03, 2020 | 70.42 | 71.28 | 69.59 | 70.65 | 872,174 | +0.42(+0.60%) |
Jul 31, 2020 | 71.50 | 72.11 | 69.57 | 70.23 | 2,794,014 | -1.69(-2.36%) |
Jul 30, 2020 | 73.46 | 73.84 | 70.58 | 71.92 | 1,233,944 | -3.27(-4.35%) |
Jul 29, 2020 | 75.73 | 75.73 | 74.09 | 75.19 | 1,409,190 | +0.04(+0.05%) |
Jul 28, 2020 | 74.76 | 77.02 | 73.07 | 75.16 | 1,636,191 | +0.86(+1.15%) |
Jul 27, 2020 | 75.38 | 75.38 | 73.45 | 74.30 | 1,071,648 | -0.70(-0.94%) |
Jul 24, 2020 | 74.81 | 75.46 | 73.81 | 75.00 | 1,201,207 | +0.50(+0.68%) |
Jul 23, 2020 | 72.36 | 74.70 | 72.31 | 74.50 | 1,230,633 | +2.21(+3.05%) |
Jul 22, 2020 | 70.22 | 72.50 | 69.86 | 72.29 | 1,211,692 | +1.87(+2.65%) |
Jul 21, 2020 | 69.10 | 71.18 | 69.01 | 70.43 | 1,203,309 | +0.98(+1.41%) |
Jul 20, 2020 | 68.54 | 69.57 | 67.53 | 69.44 | 1,457,862 | +0.36(+0.52%) |
Jul 17, 2020 | 68.49 | 69.65 | 67.37 | 69.08 | 1,246,592 | +0.77(+1.12%) |
Jul 16, 2020 | 65.85 | 68.54 | 65.62 | 68.32 | 1,198,728 | +2.06(+3.11%) |
Jul 15, 2020 | 66.34 | 67.26 | 64.90 | 66.25 | 1,389,804 | +0.73(+1.11%) |
Jul 14, 2020 | 63.32 | 65.60 | 62.85 | 65.52 | 1,523,481 | +2.36(+3.74%) |
Jul 13, 2020 | 64.05 | 64.42 | 62.90 | 63.16 | 1,509,860 | -0.35(-0.55%) |
Jul 10, 2020 | 60.81 | 63.63 | 60.54 | 63.51 | 1,273,113 | +2.87(+4.73%) |
Jul 09, 2020 | 62.15 | 62.25 | 59.46 | 60.65 | 1,418,253 | -1.66(-2.66%) |
Jul 08, 2020 | 61.35 | 62.37 | 61.07 | 62.31 | 1,212,983 | +0.76(+1.23%) |
Jul 07, 2020 | 60.86 | 62.57 | 60.36 | 61.55 | 2,299,986 | +0.22(+0.35%) |
Jul 06, 2020 | 59.82 | 61.71 | 59.64 | 61.33 | 2,343,208 | +2.87(+4.92%) |
Jul 02, 2020 | 58.95 | 60.21 | 57.98 | 58.46 | 1,621,214 | +0.69(+1.20%) |
Jul 01, 2020 | 57.63 | 58.13 | 56.84 | 57.77 | 1,145,710 | +0.06(+0.11%) |
Jun 30, 2020 | 56.74 | 58.03 | 56.74 | 57.70 | 1,437,634 | +0.25(+0.44%) |
Jun 29, 2020 | 56.80 | 57.55 | 55.87 | 57.45 | 1,193,674 | +1.58(+2.82%) |
Jun 26, 2020 | 56.47 | 57.14 | 55.56 | 55.87 | 2,128,329 | -1.57(-2.73%) |
Jun 25, 2020 | 55.38 | 57.54 | 55.12 | 57.44 | 1,164,584 | +1.56(+2.79%) |
Jun 24, 2020 | 56.73 | 56.77 | 54.62 | 55.88 | 1,699,621 | -1.60(-2.79%) |
Jun 23, 2020 | 57.03 | 58.01 | 56.88 | 57.49 | 1,489,258 | +0.89(+1.58%) |
Jun 22, 2020 | 56.18 | 56.77 | 54.96 | 56.59 | 1,969,188 | -0.33(-0.59%) |
Jun 19, 2020 | 56.77 | 58.12 | 55.75 | 56.93 | 7,410,646 | +0.04(+0.06%) |
Jun 18, 2020 | 55.37 | 58.13 | 55.33 | 56.89 | 1,294,522 | +0.96(+1.72%) |
Jun 17, 2020 | 57.22 | 57.35 | 55.69 | 55.93 | 1,116,663 | -1.05(-1.83%) |
Jun 16, 2020 | 58.57 | 59.00 | 55.85 | 56.97 | 1,349,945 | +1.69(+3.06%) |
Jun 15, 2020 | 52.88 | 55.86 | 52.32 | 55.28 | 1,533,847 | +0.81(+1.49%) |
Jun 12, 2020 | 54.49 | 55.50 | 53.21 | 54.47 | 1,273,689 | +2.12(+4.04%) |
Jun 11, 2020 | 54.49 | 56.18 | 52.00 | 52.35 | 1,914,503 | -5.86(-10.07%) |
Jun 10, 2020 | 60.81 | 61.04 | 58.18 | 58.21 | 1,880,734 | -3.20(-5.20%) |
Jun 09, 2020 | 62.21 | 62.81 | 60.72 | 61.41 | 1,177,651 | -2.34(-3.67%) |
Jun 08, 2020 | 63.14 | 63.78 | 61.83 | 63.75 | 1,637,299 | +2.37(+3.85%) |
Jun 05, 2020 | 61.14 | 62.31 | 59.43 | 61.38 | 1,930,646 | +3.70(+6.42%) |
Jun 04, 2020 | 56.45 | 57.71 | 55.62 | 57.68 | 1,048,555 | +0.68(+1.19%) |
Jun 03, 2020 | 56.03 | 57.68 | 55.40 | 57.00 | 1,610,897 | +2.75(+5.07%) |
Jun 02, 2020 | 54.06 | 55.05 | 53.04 | 54.25 | 979,011 | +1.03(+1.93%) |
Jun 01, 2020 | 52.29 | 53.70 | 51.83 | 53.23 | 1,128,335 | +0.62(+1.17%) |
May 29, 2020 | 53.11 | 53.28 | 51.44 | 52.61 | 1,953,617 | -1.45(-2.67%) |
May 28, 2020 | 55.33 | 55.61 | 53.40 | 54.06 | 1,740,831 | -0.74(-1.35%) |
May 27, 2020 | 55.33 | 55.87 | 53.56 | 54.80 | 2,876,134 | +1.93(+3.65%) |
May 26, 2020 | 53.42 | 54.58 | 52.72 | 52.87 | 1,749,744 | +1.71(+3.35%) |
May 22, 2020 | 51.39 | 51.39 | 49.76 | 51.16 | 1,503,506 | +0.49(+0.97%) |
May 21, 2020 | 47.81 | 51.65 | 47.42 | 50.66 | 2,422,291 | +2.86(+5.99%) |
May 20, 2020 | 46.88 | 48.56 | 46.39 | 47.80 | 1,492,220 | +1.31(+2.82%) |
May 19, 2020 | 47.39 | 47.55 | 45.70 | 46.49 | 2,114,692 | -0.96(-2.03%) |
May 18, 2020 | 45.49 | 48.00 | 45.49 | 47.45 | 1,978,331 | +3.50(+7.96%) |
May 15, 2020 | 44.45 | 44.88 | 43.01 | 43.95 | 2,897,314 | -1.10(-2.44%) |
May 14, 2020 | 42.54 | 45.68 | 41.12 | 45.05 | 1,925,676 | +1.73(+4.00%) |
May 13, 2020 | 45.51 | 45.64 | 43.04 | 43.32 | 1,880,841 | -2.60(-5.66%) |
May 12, 2020 | 48.19 | 48.33 | 45.92 | 45.92 | 1,678,854 | -2.14(-4.46%) |
May 11, 2020 | 49.52 | 49.56 | 47.65 | 48.06 | 1,590,601 | -1.68(-3.37%) |
May 08, 2020 | 49.98 | 50.22 | 48.34 | 49.74 | 1,385,740 | +0.64(+1.31%) |
May 07, 2020 | 47.75 | 50.33 | 47.75 | 49.09 | 1,573,644 | +1.69(+3.56%) |
May 06, 2020 | 51.95 | 52.65 | 47.35 | 47.41 | 2,288,246 | -5.25(-9.97%) |
May 05, 2020 | 53.55 | 54.67 | 52.07 | 52.65 | 1,844,186 | -1.03(-1.91%) |
May 04, 2020 | 54.08 | 54.14 | 52.36 | 53.68 | 2,259,945 | -0.71(-1.31%) |
May 01, 2020 | 57.51 | 57.96 | 53.55 | 54.39 | 3,354,484 | -4.33(-7.37%) |
Apr 30, 2020 | 62.03 | 62.32 | 58.50 | 58.72 | 2,637,729 | -4.12(-6.56%) |
Apr 29, 2020 | 65.27 | 65.37 | 62.82 | 62.85 | 1,815,662 | -1.24(-1.94%) |
Apr 28, 2020 | 68.08 | 68.95 | 63.60 | 64.09 | 4,409,563 | -9.12(-12.46%) |
Apr 27, 2020 | 71.24 | 73.63 | 70.54 | 73.21 | 768,806 | +3.12(+4.46%) |
Apr 24, 2020 | 70.98 | 70.98 | 68.91 | 70.08 | 585,020 | +0.12(+0.17%) |
Apr 23, 2020 | 71.31 | 72.18 | 69.51 | 69.97 | 569,593 | -1.15(-1.62%) |
Apr 22, 2020 | 73.74 | 73.74 | 70.99 | 71.12 | 636,128 | -0.43(-0.60%) |
Apr 21, 2020 | 71.69 | 73.07 | 70.99 | 71.55 | 627,576 | -2.06(-2.80%) |
Apr 20, 2020 | 75.74 | 75.77 | 72.65 | 73.61 | 698,138 | -2.96(-3.87%) |
Apr 17, 2020 | 75.97 | 76.94 | 74.38 | 76.57 | 862,684 | +2.97(+4.04%) |
Apr 16, 2020 | 74.37 | 74.84 | 72.56 | 73.60 | 985,723 | -0.42(-0.57%) |
Apr 15, 2020 | 75.68 | 76.30 | 73.69 | 74.02 | 1,383,239 | -3.71(-4.78%) |
Apr 14, 2020 | 75.80 | 78.18 | 75.14 | 77.73 | 1,649,533 | +3.98(+5.40%) |
Apr 13, 2020 | 74.98 | 74.98 | 72.64 | 73.75 | 683,014 | -0.84(-1.12%) |
Apr 09, 2020 | 73.45 | 75.19 | 72.82 | 74.59 | 1,379,689 | +2.23(+3.08%) |
Apr 08, 2020 | 70.78 | 73.00 | 69.66 | 72.36 | 840,600 | +1.07(+1.50%) |
Apr 07, 2020 | 71.93 | 74.01 | 70.94 | 71.29 | 1,136,299 | +2.20(+3.19%) |
Apr 06, 2020 | 66.47 | 70.02 | 65.83 | 69.08 | 1,076,549 | +5.69(+8.98%) |
Apr 03, 2020 | 64.41 | 66.51 | 62.96 | 63.39 | 1,079,279 | -1.69(-2.59%) |
Apr 02, 2020 | 64.72 | 68.05 | 63.79 | 65.08 | 1,093,808 | -0.58(-0.88%) |