Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 81.51 | 81.88 | 80.96 | 81.33 | 414,444 | -0.06(-0.07%) |
Mar 30, 2021 | 81.96 | 82.48 | 81.29 | 81.38 | 453,609 | -0.74(-0.90%) |
Mar 29, 2021 | 81.72 | 82.39 | 80.99 | 82.13 | 542,355 | -0.08(-0.10%) |
Mar 26, 2021 | 81.80 | 82.27 | 81.47 | 82.21 | 438,554 | +0.52(+0.64%) |
Mar 25, 2021 | 81.10 | 82.01 | 80.97 | 81.69 | 513,517 | +0.39(+0.48%) |
Mar 24, 2021 | 82.37 | 82.37 | 81.12 | 81.30 | 505,131 | -1.03(-1.25%) |
Mar 23, 2021 | 81.51 | 82.78 | 81.36 | 82.33 | 460,117 | +0.69(+0.84%) |
Mar 22, 2021 | 81.15 | 82.26 | 80.75 | 81.64 | 449,071 | +0.49(+0.61%) |
Mar 19, 2021 | 81.47 | 81.83 | 81.00 | 81.15 | 582,514 | -0.59(-0.73%) |
Mar 18, 2021 | 81.27 | 81.97 | 81.00 | 81.75 | 578,052 | +0.21(+0.26%) |
Mar 17, 2021 | 81.51 | 81.80 | 80.67 | 81.53 | 664,648 | -0.52(-0.63%) |
Mar 16, 2021 | 81.56 | 82.40 | 81.37 | 82.05 | 544,210 | +0.63(+0.78%) |
Mar 15, 2021 | 81.54 | 82.13 | 81.00 | 81.42 | 507,410 | -0.04(-0.05%) |
Mar 12, 2021 | 80.82 | 81.47 | 80.02 | 81.46 | 509,080 | +0.40(+0.49%) |
Mar 11, 2021 | 80.98 | 81.65 | 80.73 | 81.06 | 777,148 | +0.28(+0.35%) |
Mar 10, 2021 | 81.09 | 81.50 | 80.33 | 80.78 | 1,203,758 | -0.29(-0.36%) |
Mar 09, 2021 | 80.36 | 82.12 | 80.15 | 81.07 | 568,306 | +1.50(+1.88%) |
Mar 08, 2021 | 80.01 | 80.44 | 79.51 | 79.57 | 733,566 | -0.66(-0.82%) |
Mar 05, 2021 | 80.47 | 80.97 | 79.37 | 80.23 | 599,742 | +0.18(+0.22%) |
Mar 04, 2021 | 81.33 | 81.48 | 79.08 | 80.06 | 786,545 | -0.35(-0.43%) |
Mar 03, 2021 | 81.41 | 81.41 | 79.86 | 80.40 | 675,836 | -1.27(-1.55%) |
Mar 02, 2021 | 81.27 | 82.54 | 80.45 | 81.67 | 589,783 | +0.72(+0.89%) |
Mar 01, 2021 | 80.48 | 81.28 | 79.29 | 80.95 | 779,217 | +1.10(+1.38%) |
Feb 26, 2021 | 81.59 | 81.73 | 79.82 | 79.85 | 625,144 | -1.61(-1.97%) |
Feb 25, 2021 | 82.23 | 82.61 | 81.04 | 81.46 | 625,655 | -0.46(-0.56%) |
Feb 24, 2021 | 81.49 | 82.08 | 79.86 | 81.92 | 976,274 | +0.27(+0.33%) |
Feb 23, 2021 | 77.62 | 82.68 | 76.28 | 81.65 | 2,703,239 | +7.80(+10.56%) |
Feb 22, 2021 | 74.91 | 75.61 | 73.67 | 73.85 | 895,629 | -1.43(-1.90%) |
Feb 19, 2021 | 75.92 | 76.01 | 75.19 | 75.28 | 285,422 | -0.34(-0.45%) |
Feb 18, 2021 | 75.53 | 75.79 | 75.01 | 75.62 | 270,804 | +0.15(+0.19%) |
Feb 17, 2021 | 75.22 | 75.50 | 74.72 | 75.48 | 317,181 | -0.17(-0.22%) |
Feb 16, 2021 | 76.35 | 76.45 | 75.44 | 75.64 | 360,208 | -0.43(-0.57%) |
Feb 12, 2021 | 75.76 | 76.28 | 75.04 | 76.07 | 344,074 | +0.02(+0.02%) |
Feb 11, 2021 | 75.91 | 76.37 | 75.49 | 76.06 | 354,541 | +0.32(+0.42%) |
Feb 10, 2021 | 76.62 | 76.89 | 75.47 | 75.73 | 257,117 | -0.85(-1.12%) |
Feb 09, 2021 | 76.86 | 77.19 | 76.25 | 76.59 | 574,044 | -0.15(-0.19%) |
Feb 08, 2021 | 77.61 | 77.82 | 76.43 | 76.74 | 572,055 | -0.65(-0.84%) |
Feb 05, 2021 | 77.25 | 77.68 | 76.96 | 77.39 | 461,159 | +0.28(+0.37%) |
Feb 04, 2021 | 77.42 | 77.80 | 76.93 | 77.10 | 637,063 | -0.57(-0.73%) |
Feb 03, 2021 | 77.48 | 77.81 | 76.74 | 77.67 | 300,291 | -0.19(-0.25%) |
Feb 02, 2021 | 77.24 | 78.31 | 77.08 | 77.87 | 531,722 | +1.13(+1.47%) |
Feb 01, 2021 | 76.15 | 77.33 | 75.68 | 76.74 | 488,511 | +1.79(+2.39%) |
Jan 29, 2021 | 75.54 | 75.54 | 74.26 | 74.94 | 633,197 | -0.34(-0.45%) |
Jan 28, 2021 | 73.76 | 75.83 | 73.69 | 75.28 | 426,000 | +1.70(+2.31%) |
Jan 27, 2021 | 75.34 | 75.46 | 73.46 | 73.58 | 618,889 | -2.41(-3.17%) |
Jan 26, 2021 | 76.29 | 76.42 | 75.38 | 75.99 | 327,535 | -0.38(-0.49%) |
Jan 25, 2021 | 75.11 | 76.51 | 74.91 | 76.37 | 613,309 | +1.47(+1.96%) |
Jan 22, 2021 | 74.82 | 75.36 | 74.55 | 74.90 | 354,738 | -0.01(-0.01%) |
Jan 21, 2021 | 75.27 | 75.41 | 74.61 | 74.91 | 303,961 | -0.54(-0.72%) |
Jan 20, 2021 | 74.21 | 75.64 | 74.12 | 75.45 | 326,035 | +1.48(+2.00%) |
Jan 19, 2021 | 73.94 | 74.64 | 73.37 | 73.97 | 501,543 | +0.00(+0.00%) |
Jan 15, 2021 | 71.85 | 74.05 | 71.72 | 73.97 | 702,186 | +1.79(+2.48%) |
Jan 14, 2021 | 72.71 | 73.15 | 72.07 | 72.18 | 529,864 | -0.84(-1.15%) |
Jan 13, 2021 | 72.73 | 73.34 | 72.22 | 73.01 | 514,151 | +0.22(+0.30%) |
Jan 12, 2021 | 73.18 | 73.18 | 72.32 | 72.79 | 251,384 | -0.43(-0.59%) |
Jan 11, 2021 | 73.76 | 73.99 | 73.17 | 73.22 | 273,094 | -0.86(-1.17%) |
Jan 08, 2021 | 74.25 | 74.54 | 73.49 | 74.09 | 443,640 | -0.01(-0.01%) |
Jan 07, 2021 | 74.13 | 74.76 | 73.45 | 74.10 | 818,633 | -0.46(-0.62%) |
Jan 06, 2021 | 75.15 | 75.52 | 74.11 | 74.56 | 902,458 | -0.86(-1.15%) |
Jan 05, 2021 | 74.04 | 75.66 | 74.04 | 75.42 | 538,124 | +1.08(+1.45%) |
Jan 04, 2021 | 75.35 | 75.85 | 73.95 | 74.35 | 712,329 | -0.91(-1.21%) |
Dec 31, 2020 | 75.26 | 75.26 | 75.26 | 335,780 | -0.11(-0.15%) | |
Dec 30, 2020 | 75.30 | 75.62 | 75.08 | 75.37 | 335,780 | +0.38(+0.50%) |
Dec 29, 2020 | 74.94 | 75.36 | 74.62 | 74.99 | 329,851 | +0.47(+0.63%) |
Dec 28, 2020 | 74.32 | 74.58 | 74.13 | 74.52 | 183,325 | +0.45(+0.61%) |
Dec 24, 2020 | 73.51 | 74.10 | 73.03 | 74.07 | 96,736 | +0.65(+0.89%) |
Dec 23, 2020 | 73.45 | 73.90 | 73.31 | 73.42 | 344,503 | +0.33(+0.45%) |
Dec 22, 2020 | 73.03 | 73.76 | 73.03 | 73.09 | 270,418 | -0.48(-0.65%) |
Dec 21, 2020 | 73.54 | 73.85 | 72.33 | 73.56 | 375,062 | -0.73(-0.98%) |
Dec 18, 2020 | 74.15 | 74.39 | 73.53 | 74.29 | 233,300 | +0.23(+0.31%) |
Dec 17, 2020 | 74.01 | 75.17 | 73.61 | 74.06 | 275,951 | +0.34(+0.46%) |
Dec 16, 2020 | 74.82 | 74.90 | 73.34 | 73.72 | 304,311 | -0.65(-0.88%) |
Dec 15, 2020 | 74.02 | 74.64 | 73.93 | 74.37 | 272,433 | +0.49(+0.66%) |
Dec 14, 2020 | 74.22 | 74.79 | 73.79 | 73.89 | 303,444 | -0.44(-0.59%) |
Dec 11, 2020 | 73.58 | 74.44 | 73.35 | 74.33 | 218,827 | +0.43(+0.58%) |
Dec 10, 2020 | 74.33 | 74.33 | 73.53 | 73.90 | 266,355 | -0.30(-0.41%) |
Dec 09, 2020 | 74.07 | 74.43 | 73.80 | 74.20 | 337,541 | +0.15(+0.20%) |
Dec 08, 2020 | 74.13 | 74.58 | 73.79 | 74.05 | 457,490 | -0.26(-0.35%) |
Dec 07, 2020 | 74.51 | 74.66 | 74.04 | 74.31 | 418,391 | -0.58(-0.77%) |
Dec 04, 2020 | 74.18 | 75.12 | 74.03 | 74.89 | 321,440 | +0.98(+1.33%) |
Dec 03, 2020 | 73.34 | 74.05 | 73.34 | 73.90 | 281,110 | +0.31(+0.42%) |
Dec 02, 2020 | 73.29 | 74.02 | 72.84 | 73.59 | 626,357 | +0.30(+0.41%) |
Dec 01, 2020 | 73.45 | 73.47 | 72.84 | 73.29 | 403,040 | +0.39(+0.53%) |
Nov 30, 2020 | 73.71 | 73.79 | 72.72 | 72.90 | 413,256 | -0.49(-0.66%) |
Nov 27, 2020 | 73.61 | 73.61 | 72.82 | 73.39 | 177,695 | -0.13(-0.18%) |
Nov 25, 2020 | 73.45 | 73.72 | 72.88 | 73.52 | 547,559 | +0.46(+0.63%) |
Nov 24, 2020 | 74.02 | 74.13 | 72.91 | 73.06 | 387,469 | -0.56(-0.76%) |
Nov 23, 2020 | 74.25 | 74.58 | 73.57 | 73.62 | 378,117 | -0.56(-0.76%) |
Nov 20, 2020 | 74.47 | 74.47 | 73.55 | 74.18 | 351,691 | +0.03(+0.04%) |
Nov 19, 2020 | 73.90 | 74.20 | 72.96 | 74.15 | 278,532 | +0.34(+0.46%) |
Nov 18, 2020 | 74.15 | 74.15 | 73.05 | 73.81 | 559,647 | +0.28(+0.38%) |
Nov 17, 2020 | 74.81 | 74.81 | 73.50 | 73.53 | 444,944 | -1.01(-1.35%) |
Nov 16, 2020 | 75.33 | 75.65 | 73.99 | 74.54 | 525,697 | -1.01(-1.34%) |
Nov 13, 2020 | 75.76 | 76.11 | 75.24 | 75.55 | 339,045 | -0.20(-0.26%) |
Nov 12, 2020 | 77.10 | 77.22 | 75.21 | 75.75 | 450,978 | -1.14(-1.48%) |
Nov 11, 2020 | 76.55 | 77.27 | 76.07 | 76.89 | 861,758 | +1.14(+1.50%) |
Nov 10, 2020 | 76.54 | 76.72 | 75.27 | 75.75 | 513,448 | -0.85(-1.12%) |
Nov 09, 2020 | 81.14 | 81.40 | 76.58 | 76.60 | 623,494 | -2.42(-3.06%) |
Nov 06, 2020 | 78.09 | 79.19 | 77.89 | 79.02 | 348,726 | +1.03(+1.32%) |
Nov 05, 2020 | 77.40 | 78.15 | 76.99 | 77.99 | 538,955 | +1.58(+2.07%) |
Nov 04, 2020 | 75.53 | 77.35 | 75.23 | 76.41 | 553,526 | +1.55(+2.08%) |
Nov 03, 2020 | 73.31 | 75.44 | 73.17 | 74.86 | 848,909 | +3.03(+4.21%) |
Nov 02, 2020 | 71.45 | 72.50 | 71.32 | 71.83 | 602,508 | +1.06(+1.50%) |
Oct 30, 2020 | 70.48 | 71.24 | 70.09 | 70.77 | 403,290 | -0.05(-0.06%) |
Oct 29, 2020 | 71.07 | 71.40 | 70.60 | 70.81 | 274,400 | -0.16(-0.23%) |
Oct 28, 2020 | 71.99 | 72.35 | 70.89 | 70.98 | 569,840 | -2.10(-2.87%) |
Oct 27, 2020 | 73.58 | 74.20 | 72.94 | 73.08 | 371,886 | -0.55(-0.74%) |
Oct 26, 2020 | 73.89 | 74.12 | 72.97 | 73.62 | 267,725 | -0.87(-1.17%) |
Oct 23, 2020 | 74.60 | 74.78 | 73.59 | 74.49 | 299,772 | +0.03(+0.04%) |
Oct 22, 2020 | 74.69 | 75.24 | 74.39 | 74.47 | 456,172 | -0.33(-0.44%) |
Oct 21, 2020 | 75.00 | 75.66 | 74.79 | 74.79 | 302,686 | -0.07(-0.10%) |
Oct 20, 2020 | 74.90 | 75.28 | 74.40 | 74.87 | 310,980 | +0.39(+0.52%) |
Oct 19, 2020 | 75.54 | 75.60 | 74.40 | 74.48 | 519,863 | -0.76(-1.01%) |
Oct 16, 2020 | 75.50 | 76.13 | 75.22 | 75.24 | 283,161 | -0.11(-0.14%) |
Oct 15, 2020 | 74.72 | 75.57 | 74.49 | 75.35 | 341,236 | +0.19(+0.25%) |
Oct 14, 2020 | 75.40 | 75.79 | 74.83 | 75.16 | 262,641 | -0.22(-0.29%) |
Oct 13, 2020 | 75.62 | 75.69 | 75.15 | 75.38 | 317,800 | -0.09(-0.12%) |
Oct 12, 2020 | 75.29 | 75.88 | 74.95 | 75.47 | 188,066 | +0.60(+0.80%) |
Oct 09, 2020 | 74.53 | 75.18 | 74.31 | 74.87 | 462,914 | +0.66(+0.89%) |
Oct 08, 2020 | 74.03 | 74.30 | 73.90 | 74.20 | 503,959 | +0.40(+0.54%) |
Oct 07, 2020 | 73.53 | 73.82 | 73.15 | 73.80 | 269,211 | +0.71(+0.97%) |
Oct 06, 2020 | 73.78 | 73.93 | 72.99 | 73.09 | 253,126 | -0.63(-0.85%) |
Oct 05, 2020 | 73.05 | 73.80 | 72.92 | 73.72 | 241,993 | +0.89(+1.22%) |
Oct 02, 2020 | 72.79 | 73.31 | 72.11 | 72.83 | 456,644 | -0.38(-0.52%) |
Oct 01, 2020 | 72.88 | 73.56 | 72.63 | 73.21 | 456,506 | +0.70(+0.97%) |
Sep 30, 2020 | 72.56 | 73.11 | 72.21 | 72.51 | 556,947 | -0.10(-0.14%) |
Sep 29, 2020 | 72.72 | 73.25 | 72.39 | 72.61 | 493,691 | -0.25(-0.34%) |
Sep 28, 2020 | 72.09 | 72.88 | 71.92 | 72.86 | 599,387 | +1.38(+1.93%) |
Sep 25, 2020 | 70.51 | 71.63 | 70.17 | 71.48 | 323,204 | +1.05(+1.50%) |
Sep 24, 2020 | 70.09 | 70.49 | 69.83 | 70.42 | 561,365 | -0.05(-0.06%) |
Sep 23, 2020 | 71.15 | 71.61 | 70.44 | 70.47 | 494,313 | -0.58(-0.82%) |
Sep 22, 2020 | 70.19 | 71.14 | 70.09 | 71.05 | 315,087 | +1.05(+1.49%) |
Sep 21, 2020 | 69.85 | 70.04 | 69.24 | 70.00 | 415,593 | -0.43(-0.61%) |
Sep 18, 2020 | 70.37 | 70.98 | 69.98 | 70.43 | 415,171 | +0.13(+0.18%) |
Sep 17, 2020 | 69.85 | 70.50 | 69.74 | 70.30 | 323,771 | -0.35(-0.50%) |
Sep 16, 2020 | 71.71 | 72.23 | 70.62 | 70.66 | 253,171 | -0.70(-0.98%) |
Sep 15, 2020 | 70.89 | 71.93 | 70.89 | 71.36 | 525,619 | +0.80(+1.13%) |
Sep 14, 2020 | 69.98 | 70.69 | 69.72 | 70.56 | 383,271 | +1.01(+1.45%) |
Sep 11, 2020 | 69.22 | 69.82 | 69.06 | 69.55 | 295,042 | +0.66(+0.96%) |
Sep 10, 2020 | 70.05 | 70.18 | 68.75 | 68.89 | 412,905 | -1.06(-1.52%) |
Sep 09, 2020 | 69.00 | 70.33 | 68.63 | 69.95 | 440,310 | +1.48(+2.16%) |
Sep 08, 2020 | 68.49 | 69.01 | 68.01 | 68.47 | 497,617 | -0.59(-0.86%) |
Sep 04, 2020 | 70.42 | 70.63 | 68.66 | 69.06 | 506,807 | -1.21(-1.72%) |
Sep 03, 2020 | 71.83 | 71.83 | 69.97 | 70.27 | 553,639 | -1.72(-2.39%) |
Sep 02, 2020 | 70.96 | 72.09 | 70.89 | 71.99 | 388,536 | +1.31(+1.85%) |
Sep 01, 2020 | 69.53 | 70.85 | 69.15 | 70.68 | 441,942 | +1.25(+1.81%) |
Aug 31, 2020 | 70.10 | 70.19 | 69.42 | 69.42 | 368,223 | -0.64(-0.91%) |
Aug 28, 2020 | 70.28 | 70.28 | 69.65 | 70.06 | 302,192 | -0.21(-0.30%) |
Aug 27, 2020 | 70.20 | 70.60 | 69.89 | 70.27 | 384,280 | +0.13(+0.18%) |
Aug 26, 2020 | 69.62 | 70.18 | 69.24 | 70.14 | 575,200 | +0.72(+1.03%) |
Aug 25, 2020 | 70.29 | 70.33 | 69.38 | 69.42 | 387,785 | -0.89(-1.27%) |
Aug 24, 2020 | 70.39 | 70.46 | 69.79 | 70.31 | 321,318 | +0.11(+0.16%) |
Aug 21, 2020 | 69.85 | 70.39 | 69.15 | 70.20 | 392,289 | +0.28(+0.40%) |
Aug 20, 2020 | 68.98 | 69.99 | 68.68 | 69.92 | 417,158 | +0.84(+1.21%) |
Aug 19, 2020 | 68.81 | 69.56 | 68.39 | 69.09 | 2,370,976 | +1.16(+1.71%) |
Aug 18, 2020 | 67.71 | 68.12 | 67.51 | 67.92 | 382,839 | +0.26(+0.39%) |
Aug 17, 2020 | 67.72 | 67.80 | 67.44 | 67.66 | 326,796 | +0.13(+0.20%) |
Aug 14, 2020 | 67.36 | 68.12 | 67.27 | 67.53 | 426,185 | -0.10(-0.15%) |
Aug 13, 2020 | 67.73 | 68.12 | 67.23 | 67.63 | 548,813 | -0.39(-0.57%) |
Aug 12, 2020 | 67.23 | 68.52 | 67.23 | 68.01 | 427,573 | +1.06(+1.58%) |
Aug 11, 2020 | 66.80 | 67.52 | 66.46 | 66.95 | 557,022 | +0.25(+0.38%) |
Aug 10, 2020 | 67.16 | 67.30 | 66.52 | 66.70 | 709,011 | -0.57(-0.84%) |
Aug 07, 2020 | 66.71 | 67.27 | 66.50 | 67.27 | 848,921 | +0.49(+0.73%) |
Aug 06, 2020 | 64.46 | 66.79 | 64.39 | 66.78 | 1,212,448 | +2.58(+4.02%) |
Aug 05, 2020 | 63.11 | 64.24 | 62.44 | 64.20 | 1,036,158 | +0.49(+0.78%) |
Aug 04, 2020 | 63.32 | 63.82 | 63.08 | 63.71 | 690,221 | +0.53(+0.84%) |
Aug 03, 2020 | 63.13 | 63.90 | 63.08 | 63.18 | 302,714 | +0.43(+0.69%) |
Jul 31, 2020 | 62.31 | 62.76 | 62.01 | 62.75 | 469,149 | +0.24(+0.39%) |
Jul 30, 2020 | 62.05 | 62.55 | 61.63 | 62.50 | 318,785 | -0.35(-0.56%) |
Jul 29, 2020 | 61.72 | 62.99 | 61.72 | 62.85 | 422,047 | +1.11(+1.79%) |
Jul 28, 2020 | 61.57 | 61.97 | 61.17 | 61.75 | 724,596 | +0.24(+0.39%) |
Jul 27, 2020 | 61.54 | 61.63 | 61.26 | 61.51 | 456,192 | +0.18(+0.29%) |
Jul 24, 2020 | 61.93 | 61.97 | 61.17 | 61.33 | 645,233 | -0.85(-1.37%) |
Jul 23, 2020 | 62.89 | 63.34 | 62.10 | 62.18 | 559,171 | -1.06(-1.68%) |
Jul 22, 2020 | 62.84 | 63.25 | 62.41 | 63.24 | 323,164 | +0.12(+0.19%) |
Jul 21, 2020 | 63.79 | 63.79 | 62.91 | 63.12 | 410,989 | -0.33(-0.52%) |
Jul 20, 2020 | 63.49 | 63.79 | 63.06 | 63.46 | 442,430 | -0.12(-0.18%) |
Jul 17, 2020 | 62.91 | 63.65 | 62.75 | 63.57 | 467,702 | +0.89(+1.42%) |
Jul 16, 2020 | 62.42 | 63.16 | 62.22 | 62.68 | 519,079 | -0.01(-0.01%) |
Jul 15, 2020 | 62.04 | 62.91 | 61.70 | 62.69 | 669,082 | +1.33(+2.17%) |
Jul 14, 2020 | 60.55 | 61.47 | 60.09 | 61.36 | 469,424 | +0.84(+1.38%) |
Jul 13, 2020 | 60.85 | 61.53 | 60.46 | 60.53 | 622,213 | -0.20(-0.33%) |
Jul 10, 2020 | 61.08 | 61.28 | 60.55 | 60.73 | 371,089 | -0.26(-0.43%) |
Jul 09, 2020 | 60.90 | 61.44 | 60.00 | 60.99 | 905,529 | +0.05(+0.09%) |
Jul 08, 2020 | 59.96 | 61.04 | 59.96 | 60.93 | 454,315 | +0.93(+1.56%) |
Jul 07, 2020 | 60.73 | 61.15 | 59.93 | 60.00 | 993,447 | -1.02(-1.68%) |
Jul 06, 2020 | 61.15 | 61.44 | 60.68 | 61.02 | 706,088 | +0.40(+0.65%) |
Jul 02, 2020 | 61.33 | 61.35 | 60.55 | 60.63 | 545,170 | -0.55(-0.90%) |
Jul 01, 2020 | 61.36 | 61.62 | 60.95 | 61.17 | 484,217 | +0.11(+0.18%) |
Jun 30, 2020 | 60.12 | 61.29 | 60.11 | 61.07 | 589,522 | +0.97(+1.61%) |
Jun 29, 2020 | 60.48 | 60.66 | 59.89 | 60.10 | 668,217 | +0.22(+0.36%) |
Jun 26, 2020 | 60.29 | 60.90 | 59.82 | 59.88 | 457,685 | -0.40(-0.67%) |
Jun 25, 2020 | 59.99 | 60.37 | 59.32 | 60.28 | 844,111 | +0.37(+0.61%) |
Jun 24, 2020 | 60.76 | 60.92 | 59.61 | 59.92 | 436,170 | -1.19(-1.94%) |
Jun 23, 2020 | 61.88 | 62.24 | 61.08 | 61.10 | 769,558 | -0.58(-0.93%) |
Jun 22, 2020 | 60.85 | 61.88 | 60.60 | 61.68 | 497,661 | +1.04(+1.72%) |
Jun 19, 2020 | 61.83 | 61.88 | 60.61 | 60.64 | 446,888 | -0.61(-1.00%) |
Jun 18, 2020 | 60.95 | 61.57 | 60.88 | 61.25 | 406,508 | -0.10(-0.16%) |
Jun 17, 2020 | 61.41 | 61.73 | 61.09 | 61.35 | 329,827 | +0.36(+0.59%) |
Jun 16, 2020 | 62.17 | 62.19 | 60.66 | 60.99 | 706,837 | +0.14(+0.24%) |
Jun 15, 2020 | 59.95 | 61.09 | 59.58 | 60.84 | 655,351 | +0.25(+0.42%) |
Jun 12, 2020 | 61.09 | 61.58 | 59.72 | 60.59 | 435,758 | +0.28(+0.46%) |
Jun 11, 2020 | 61.99 | 62.23 | 60.24 | 60.31 | 662,992 | -2.72(-4.32%) |
Jun 10, 2020 | 62.65 | 63.36 | 62.40 | 63.03 | 661,206 | +0.80(+1.28%) |
Jun 09, 2020 | 61.89 | 62.41 | 61.26 | 62.23 | 533,580 | -0.03(-0.04%) |
Jun 08, 2020 | 63.57 | 63.59 | 62.13 | 62.26 | 709,588 | -1.48(-2.33%) |
Jun 05, 2020 | 63.60 | 64.12 | 62.92 | 63.74 | 563,981 | +1.02(+1.63%) |
Jun 04, 2020 | 63.29 | 63.60 | 62.59 | 62.72 | 785,947 | -0.93(-1.45%) |
Jun 03, 2020 | 63.46 | 63.80 | 62.93 | 63.65 | 531,105 | +0.52(+0.83%) |
Jun 02, 2020 | 61.99 | 63.15 | 61.62 | 63.12 | 1,051,326 | +1.79(+2.91%) |
Jun 01, 2020 | 60.39 | 61.50 | 60.29 | 61.34 | 581,177 | +0.82(+1.35%) |
May 29, 2020 | 60.75 | 60.80 | 59.71 | 60.52 | 1,503,504 | -0.25(-0.41%) |
May 28, 2020 | 60.02 | 61.14 | 59.45 | 60.77 | 1,229,691 | +1.51(+2.55%) |
May 27, 2020 | 60.18 | 60.53 | 58.56 | 59.26 | 1,068,350 | -0.59(-0.99%) |
May 26, 2020 | 60.48 | 60.62 | 59.80 | 59.85 | 619,775 | +0.34(+0.57%) |
May 22, 2020 | 59.35 | 59.69 | 58.95 | 59.51 | 327,124 | +0.04(+0.06%) |
May 21, 2020 | 60.12 | 60.18 | 59.46 | 59.48 | 670,461 | -0.81(-1.34%) |
May 20, 2020 | 61.51 | 61.92 | 60.22 | 60.28 | 563,869 | +0.04(+0.06%) |
May 19, 2020 | 59.95 | 60.90 | 59.95 | 60.25 | 755,841 | +0.08(+0.13%) |
May 18, 2020 | 59.86 | 60.50 | 59.61 | 60.17 | 298,060 | +1.31(+2.23%) |
May 15, 2020 | 58.34 | 58.93 | 57.93 | 58.86 | 410,083 | +0.14(+0.24%) |
May 14, 2020 | 57.64 | 58.75 | 57.15 | 58.72 | 644,350 | +0.78(+1.35%) |
May 13, 2020 | 59.24 | 59.27 | 57.73 | 57.94 | 698,732 | -1.31(-2.21%) |
May 12, 2020 | 60.79 | 60.79 | 59.22 | 59.25 | 505,177 | -1.21(-1.99%) |
May 11, 2020 | 60.14 | 60.75 | 59.81 | 60.45 | 503,438 | -0.04(-0.07%) |
May 08, 2020 | 61.05 | 61.05 | 60.09 | 60.50 | 957,802 | -0.07(-0.12%) |
May 07, 2020 | 60.93 | 61.35 | 60.40 | 60.57 | 622,678 | +0.39(+0.65%) |
May 06, 2020 | 61.21 | 62.15 | 60.14 | 60.18 | 751,583 | -1.68(-2.72%) |
May 05, 2020 | 63.11 | 63.11 | 60.44 | 61.86 | 1,056,802 | -0.01(-0.01%) |
May 04, 2020 | 61.40 | 61.95 | 60.90 | 61.87 | 629,491 | +0.64(+1.04%) |
May 01, 2020 | 62.06 | 62.06 | 60.69 | 61.23 | 418,206 | -1.27(-2.03%) |
Apr 30, 2020 | 63.18 | 63.39 | 62.23 | 62.50 | 561,774 | -1.20(-1.88%) |
Apr 29, 2020 | 64.12 | 64.66 | 63.03 | 63.70 | 589,235 | +0.46(+0.73%) |
Apr 28, 2020 | 64.39 | 64.41 | 63.19 | 63.24 | 755,035 | -0.19(-0.29%) |
Apr 27, 2020 | 63.09 | 63.55 | 62.61 | 63.42 | 654,204 | +0.60(+0.96%) |
Apr 24, 2020 | 62.48 | 63.09 | 62.20 | 62.82 | 385,828 | +0.42(+0.67%) |
Apr 23, 2020 | 63.63 | 63.63 | 62.32 | 62.40 | 484,955 | -0.59(-0.94%) |
Apr 22, 2020 | 62.44 | 63.28 | 61.92 | 63.00 | 616,325 | +1.59(+2.58%) |
Apr 21, 2020 | 61.98 | 62.46 | 61.08 | 61.41 | 557,416 | -1.37(-2.17%) |
Apr 20, 2020 | 63.96 | 64.05 | 62.77 | 62.78 | 469,043 | -1.47(-2.29%) |
Apr 17, 2020 | 64.27 | 64.44 | 63.10 | 64.25 | 527,975 | +1.51(+2.40%) |
Apr 16, 2020 | 61.80 | 63.37 | 61.75 | 62.74 | 475,368 | +0.37(+0.60%) |
Apr 15, 2020 | 63.44 | 63.44 | 61.95 | 62.37 | 417,383 | -1.71(-2.67%) |
Apr 14, 2020 | 63.45 | 64.44 | 63.22 | 64.08 | 676,990 | +1.28(+2.03%) |
Apr 13, 2020 | 62.54 | 63.07 | 61.38 | 62.80 | 489,355 | -0.16(-0.25%) |
Apr 09, 2020 | 61.77 | 63.39 | 61.77 | 62.96 | 534,631 | +0.96(+1.54%) |
Apr 08, 2020 | 61.09 | 62.35 | 59.58 | 62.00 | 566,968 | +1.67(+2.76%) |
Apr 07, 2020 | 62.05 | 62.58 | 60.18 | 60.34 | 922,924 | -0.47(-0.77%) |
Apr 06, 2020 | 60.29 | 61.40 | 60.11 | 60.81 | 871,906 | +2.08(+3.55%) |
Apr 03, 2020 | 58.75 | 59.80 | 58.13 | 58.72 | 482,962 | -0.43(-0.72%) |
Apr 02, 2020 | 57.59 | 59.32 | 56.46 | 59.15 | 810,871 | +1.08(+1.86%) |