Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 119.16 | 119.41 | 116.49 | 116.67 | 298,673 | -3.61(-3.00%) |
Apr 29, 2021 | 120.27 | 120.61 | 118.92 | 120.28 | 440,143 | +1.02(+0.86%) |
Apr 28, 2021 | 119.87 | 119.98 | 118.63 | 119.25 | 160,153 | -1.32(-1.09%) |
Apr 27, 2021 | 121.05 | 121.14 | 119.86 | 120.57 | 167,050 | -0.43(-0.36%) |
Apr 26, 2021 | 119.91 | 121.49 | 119.90 | 121.01 | 272,262 | +1.45(+1.22%) |
Apr 23, 2021 | 118.50 | 120.52 | 118.31 | 119.55 | 243,717 | +1.29(+1.09%) |
Apr 22, 2021 | 119.21 | 120.09 | 117.97 | 118.26 | 397,512 | -0.71(-0.60%) |
Apr 21, 2021 | 119.32 | 119.94 | 118.00 | 118.98 | 374,756 | -0.16(-0.14%) |
Apr 20, 2021 | 121.27 | 121.69 | 118.16 | 119.14 | 327,228 | -2.13(-1.75%) |
Apr 19, 2021 | 118.96 | 121.82 | 117.56 | 121.27 | 591,998 | +1.94(+1.63%) |
Apr 16, 2021 | 117.44 | 119.53 | 117.18 | 119.32 | 508,108 | +2.60(+2.23%) |
Apr 15, 2021 | 117.34 | 117.34 | 115.27 | 116.72 | 236,924 | +0.33(+0.28%) |
Apr 14, 2021 | 114.51 | 117.26 | 114.51 | 116.40 | 138,330 | +1.75(+1.53%) |
Apr 13, 2021 | 115.53 | 116.23 | 113.69 | 114.65 | 182,586 | -0.63(-0.55%) |
Apr 12, 2021 | 114.79 | 115.46 | 112.88 | 115.28 | 195,705 | -0.03(-0.02%) |
Apr 09, 2021 | 115.48 | 115.87 | 114.28 | 115.31 | 369,094 | -0.15(-0.13%) |
Apr 08, 2021 | 116.44 | 116.44 | 113.08 | 115.46 | 500,214 | -0.33(-0.28%) |
Apr 07, 2021 | 115.76 | 116.59 | 115.03 | 115.79 | 309,782 | -0.16(-0.14%) |
Apr 06, 2021 | 115.21 | 116.76 | 114.82 | 115.95 | 551,015 | +0.48(+0.42%) |
Apr 05, 2021 | 113.17 | 115.91 | 112.35 | 115.47 | 258,862 | +3.06(+2.72%) |
Apr 01, 2021 | 111.16 | 112.51 | 110.17 | 112.42 | 303,329 | +2.06(+1.86%) |
Mar 31, 2021 | 111.75 | 112.25 | 109.68 | 110.36 | 323,268 | -0.61(-0.55%) |
Mar 30, 2021 | 108.03 | 111.27 | 107.68 | 110.98 | 280,818 | +2.34(+2.16%) |
Mar 29, 2021 | 112.62 | 113.39 | 107.76 | 108.63 | 367,672 | -3.52(-3.14%) |
Mar 26, 2021 | 108.09 | 112.15 | 107.97 | 112.15 | 434,859 | +4.89(+4.56%) |
Mar 25, 2021 | 104.24 | 107.33 | 103.95 | 107.26 | 498,977 | +2.09(+1.99%) |
Mar 24, 2021 | 105.54 | 107.39 | 105.08 | 105.16 | 500,770 | +0.48(+0.46%) |
Mar 23, 2021 | 106.01 | 107.57 | 103.76 | 104.68 | 1,113,520 | -0.89(-0.85%) |
Mar 22, 2021 | 104.56 | 107.63 | 102.75 | 105.58 | 1,498,676 | +6.40(+6.45%) |
Mar 19, 2021 | 99.16 | 100.91 | 97.20 | 99.18 | 865,348 | -0.35(-0.35%) |
Mar 18, 2021 | 99.46 | 103.88 | 98.09 | 99.52 | 545,649 | -0.66(-0.66%) |
Mar 17, 2021 | 100.99 | 101.73 | 99.66 | 100.18 | 401,499 | -1.34(-1.32%) |
Mar 16, 2021 | 101.19 | 101.87 | 100.15 | 101.52 | 305,871 | +0.66(+0.66%) |
Mar 15, 2021 | 98.70 | 101.03 | 98.27 | 100.86 | 207,605 | +2.19(+2.22%) |
Mar 12, 2021 | 96.20 | 98.83 | 95.89 | 98.67 | 316,649 | +2.16(+2.24%) |
Mar 11, 2021 | 94.37 | 96.89 | 92.95 | 96.50 | 318,199 | +3.40(+3.65%) |
Mar 10, 2021 | 93.53 | 94.46 | 92.33 | 93.10 | 192,869 | +0.08(+0.08%) |
Mar 09, 2021 | 92.43 | 94.11 | 91.37 | 93.02 | 267,612 | +2.46(+2.72%) |
Mar 08, 2021 | 89.32 | 91.97 | 89.30 | 90.56 | 309,136 | +1.64(+1.85%) |
Mar 05, 2021 | 87.28 | 89.25 | 84.51 | 88.92 | 208,844 | +2.62(+3.04%) |
Mar 04, 2021 | 87.44 | 88.94 | 84.64 | 86.30 | 238,751 | -1.66(-1.89%) |
Mar 03, 2021 | 87.88 | 89.91 | 87.43 | 87.96 | 274,810 | -0.56(-0.63%) |
Mar 02, 2021 | 90.35 | 90.59 | 88.34 | 88.52 | 341,372 | -2.30(-2.53%) |
Mar 01, 2021 | 87.61 | 91.33 | 87.28 | 90.81 | 233,593 | +5.13(+5.99%) |
Feb 26, 2021 | 84.68 | 86.96 | 84.15 | 85.68 | 322,788 | +0.97(+1.15%) |
Feb 25, 2021 | 87.09 | 88.41 | 84.42 | 84.71 | 285,574 | -2.58(-2.95%) |
Feb 24, 2021 | 84.14 | 87.57 | 83.65 | 87.29 | 207,367 | +3.68(+4.40%) |
Feb 23, 2021 | 83.08 | 84.05 | 80.94 | 83.61 | 337,585 | -1.16(-1.37%) |
Feb 22, 2021 | 83.92 | 85.61 | 83.41 | 84.77 | 182,993 | -0.19(-0.23%) |
Feb 19, 2021 | 83.58 | 85.38 | 83.26 | 84.96 | 176,274 | +2.17(+2.62%) |
Feb 18, 2021 | 84.61 | 85.38 | 82.78 | 82.79 | 345,603 | -2.29(-2.69%) |
Feb 17, 2021 | 85.14 | 85.88 | 84.11 | 85.08 | 170,664 | -0.59(-0.68%) |
Feb 16, 2021 | 87.44 | 87.44 | 85.35 | 85.66 | 228,809 | -0.83(-0.96%) |
Feb 12, 2021 | 85.54 | 86.67 | 85.16 | 86.49 | 250,572 | +0.43(+0.50%) |
Feb 11, 2021 | 85.64 | 86.40 | 84.89 | 86.06 | 291,704 | +0.68(+0.80%) |
Feb 10, 2021 | 86.75 | 87.95 | 84.61 | 85.38 | 270,862 | -0.54(-0.63%) |
Feb 09, 2021 | 84.80 | 86.20 | 84.38 | 85.91 | 292,754 | +0.64(+0.76%) |
Feb 08, 2021 | 84.50 | 85.31 | 83.63 | 85.27 | 242,540 | +1.06(+1.26%) |
Feb 05, 2021 | 85.00 | 85.05 | 83.65 | 84.21 | 295,317 | -0.16(-0.19%) |
Feb 04, 2021 | 82.42 | 84.40 | 82.12 | 84.38 | 261,828 | +2.01(+2.44%) |
Feb 03, 2021 | 81.69 | 82.42 | 80.53 | 82.37 | 352,947 | +0.64(+0.79%) |
Feb 02, 2021 | 83.05 | 83.05 | 80.89 | 81.72 | 318,506 | -0.09(-0.11%) |
Feb 01, 2021 | 79.63 | 81.89 | 79.28 | 81.81 | 345,091 | +3.37(+4.30%) |
Jan 29, 2021 | 81.61 | 81.61 | 77.23 | 78.44 | 454,318 | -2.84(-3.50%) |
Jan 28, 2021 | 82.77 | 83.74 | 81.09 | 81.28 | 412,411 | -1.36(-1.65%) |
Jan 27, 2021 | 81.87 | 83.74 | 80.65 | 82.65 | 583,816 | -0.90(-1.08%) |
Jan 26, 2021 | 86.46 | 86.46 | 83.46 | 83.55 | 286,301 | -2.15(-2.51%) |
Jan 25, 2021 | 86.20 | 86.43 | 84.15 | 85.70 | 273,457 | -0.58(-0.67%) |
Jan 22, 2021 | 86.72 | 86.92 | 85.09 | 86.28 | 216,857 | -1.50(-1.71%) |
Jan 21, 2021 | 87.10 | 88.05 | 86.15 | 87.78 | 270,800 | +0.98(+1.13%) |
Jan 20, 2021 | 85.80 | 87.31 | 85.58 | 86.80 | 354,114 | +1.66(+1.95%) |
Jan 19, 2021 | 84.50 | 85.65 | 84.38 | 85.14 | 339,945 | +1.22(+1.45%) |
Jan 15, 2021 | 81.87 | 84.30 | 81.61 | 83.92 | 458,244 | +1.74(+2.11%) |
Jan 14, 2021 | 82.53 | 83.36 | 80.82 | 82.19 | 404,632 | +0.03(+0.04%) |
Jan 13, 2021 | 83.76 | 84.10 | 79.16 | 82.16 | 694,075 | -2.45(-2.89%) |
Jan 12, 2021 | 85.29 | 87.64 | 81.98 | 84.60 | 877,687 | +0.52(+0.62%) |
Jan 11, 2021 | 82.95 | 84.33 | 81.99 | 84.08 | 612,367 | +0.76(+0.91%) |
Jan 08, 2021 | 84.30 | 85.23 | 82.13 | 83.33 | 384,929 | -0.96(-1.14%) |
Jan 07, 2021 | 84.80 | 86.16 | 83.65 | 84.29 | 478,903 | -0.02(-0.02%) |
Jan 06, 2021 | 79.66 | 85.33 | 79.66 | 84.30 | 867,062 | +4.88(+6.15%) |
Jan 05, 2021 | 77.65 | 80.61 | 77.39 | 79.42 | 578,450 | +2.33(+3.02%) |
Jan 04, 2021 | 78.85 | 79.33 | 75.80 | 77.09 | 354,029 | -1.00(-1.28%) |
Dec 31, 2020 | 78.09 | 78.09 | 78.09 | 247,606 | -0.11(-0.13%) | |
Dec 30, 2020 | 77.98 | 78.90 | 77.76 | 78.20 | 247,606 | +0.48(+0.62%) |
Dec 29, 2020 | 79.71 | 79.83 | 77.14 | 77.72 | 220,113 | -1.71(-2.15%) |
Dec 28, 2020 | 80.03 | 80.92 | 79.11 | 79.42 | 205,605 | +0.13(+0.17%) |
Dec 24, 2020 | 79.25 | 79.50 | 78.49 | 79.29 | 104,601 | +0.62(+0.79%) |
Dec 23, 2020 | 78.29 | 79.14 | 77.66 | 78.67 | 204,669 | +0.87(+1.12%) |
Dec 22, 2020 | 77.49 | 78.56 | 76.57 | 77.79 | 407,360 | +0.70(+0.91%) |
Dec 21, 2020 | 77.61 | 78.12 | 76.18 | 77.09 | 463,376 | -1.71(-2.17%) |
Dec 18, 2020 | 80.70 | 81.87 | 78.56 | 78.80 | 594,237 | -1.52(-1.89%) |
Dec 17, 2020 | 80.08 | 81.17 | 79.15 | 80.32 | 455,531 | +0.80(+1.00%) |
Dec 16, 2020 | 78.39 | 79.65 | 77.77 | 79.52 | 509,696 | +1.54(+1.98%) |
Dec 15, 2020 | 76.94 | 78.00 | 75.32 | 77.98 | 620,170 | +2.16(+2.85%) |
Dec 14, 2020 | 77.96 | 78.41 | 75.65 | 75.82 | 462,656 | -1.48(-1.91%) |
Dec 11, 2020 | 76.37 | 77.38 | 75.85 | 77.30 | 416,737 | +0.24(+0.31%) |
Dec 10, 2020 | 74.16 | 77.22 | 74.00 | 77.06 | 360,186 | +2.35(+3.14%) |
Dec 09, 2020 | 75.39 | 76.60 | 73.99 | 74.71 | 552,302 | -0.52(-0.69%) |
Dec 08, 2020 | 75.69 | 77.01 | 74.58 | 75.22 | 841,284 | -2.92(-3.74%) |
Dec 07, 2020 | 77.55 | 79.01 | 76.48 | 78.15 | 543,652 | +0.54(+0.69%) |
Dec 04, 2020 | 75.93 | 78.65 | 75.76 | 77.61 | 1,006,386 | +1.69(+2.22%) |
Dec 03, 2020 | 73.95 | 76.95 | 73.64 | 75.92 | 1,387,764 | +2.33(+3.17%) |
Dec 02, 2020 | 73.39 | 74.54 | 72.64 | 73.59 | 1,097,601 | +0.70(+0.96%) |
Dec 01, 2020 | 79.96 | 79.97 | 72.40 | 72.89 | 2,538,776 | -3.96(-5.16%) |
Nov 30, 2020 | 77.91 | 78.18 | 76.01 | 76.86 | 706,385 | -1.20(-1.54%) |
Nov 27, 2020 | 77.28 | 78.23 | 77.03 | 78.06 | 259,470 | +0.51(+0.66%) |
Nov 25, 2020 | 78.64 | 78.64 | 76.52 | 77.55 | 506,217 | -1.09(-1.38%) |
Nov 24, 2020 | 75.58 | 78.98 | 75.01 | 78.64 | 803,590 | +3.50(+4.66%) |
Nov 23, 2020 | 73.84 | 75.42 | 73.71 | 75.14 | 459,231 | +1.94(+2.65%) |
Nov 20, 2020 | 72.48 | 73.83 | 71.85 | 73.20 | 543,344 | +0.70(+0.97%) |
Nov 19, 2020 | 73.40 | 73.78 | 71.66 | 72.50 | 591,738 | -0.74(-1.01%) |
Nov 18, 2020 | 76.06 | 76.06 | 73.23 | 73.24 | 589,341 | -2.22(-2.94%) |
Nov 17, 2020 | 75.45 | 76.36 | 74.11 | 75.46 | 759,824 | -0.06(-0.08%) |
Nov 16, 2020 | 73.07 | 75.52 | 73.03 | 75.52 | 765,827 | +2.96(+4.08%) |
Nov 13, 2020 | 70.74 | 72.59 | 70.74 | 72.55 | 473,470 | +2.20(+3.13%) |
Nov 12, 2020 | 72.40 | 72.47 | 69.76 | 70.35 | 466,226 | -1.85(-2.56%) |
Nov 11, 2020 | 71.44 | 72.40 | 70.42 | 72.20 | 629,094 | +0.70(+0.99%) |
Nov 10, 2020 | 71.38 | 72.05 | 70.14 | 71.49 | 492,670 | -0.05(-0.07%) |
Nov 09, 2020 | 75.00 | 75.27 | 71.46 | 71.55 | 567,558 | +0.84(+1.19%) |
Nov 06, 2020 | 70.29 | 71.90 | 70.07 | 70.71 | 333,932 | +0.64(+0.91%) |
Nov 05, 2020 | 69.05 | 70.72 | 68.63 | 70.07 | 491,750 | +2.10(+3.09%) |
Nov 04, 2020 | 67.40 | 68.74 | 66.79 | 67.97 | 315,446 | +0.18(+0.27%) |
Nov 03, 2020 | 66.72 | 68.10 | 66.49 | 67.79 | 706,499 | +2.02(+3.07%) |
Nov 02, 2020 | 63.77 | 65.95 | 63.77 | 65.77 | 775,111 | +2.66(+4.21%) |
Oct 30, 2020 | 63.14 | 63.58 | 61.85 | 63.11 | 606,960 | -0.27(-0.42%) |
Oct 29, 2020 | 63.64 | 64.34 | 62.56 | 63.38 | 563,109 | -0.34(-0.53%) |
Oct 28, 2020 | 64.36 | 64.69 | 63.17 | 63.72 | 570,961 | -2.15(-3.27%) |
Oct 27, 2020 | 67.98 | 69.01 | 65.83 | 65.87 | 751,992 | -1.87(-2.77%) |
Oct 26, 2020 | 68.54 | 68.98 | 66.80 | 67.75 | 310,515 | -1.95(-2.80%) |
Oct 23, 2020 | 70.44 | 70.44 | 68.83 | 69.70 | 543,552 | -0.05(-0.07%) |
Oct 22, 2020 | 69.04 | 70.00 | 68.58 | 69.75 | 447,732 | +1.27(+1.85%) |
Oct 21, 2020 | 70.59 | 70.84 | 68.37 | 68.48 | 503,958 | -2.10(-2.97%) |
Oct 20, 2020 | 72.12 | 72.12 | 70.52 | 70.58 | 422,700 | -0.82(-1.14%) |
Oct 19, 2020 | 71.53 | 72.67 | 71.12 | 71.39 | 593,457 | +0.04(+0.06%) |
Oct 16, 2020 | 71.48 | 72.06 | 71.26 | 71.35 | 578,385 | +0.35(+0.49%) |
Oct 15, 2020 | 68.58 | 71.24 | 68.30 | 71.00 | 669,913 | +1.42(+2.04%) |
Oct 14, 2020 | 70.66 | 71.25 | 69.52 | 69.59 | 527,688 | -0.74(-1.05%) |
Oct 13, 2020 | 71.46 | 72.38 | 70.16 | 70.32 | 598,746 | -1.82(-2.52%) |
Oct 12, 2020 | 72.58 | 72.63 | 71.47 | 72.14 | 467,559 | +0.10(+0.14%) |
Oct 09, 2020 | 73.62 | 73.83 | 71.78 | 72.04 | 639,289 | -1.13(-1.54%) |
Oct 08, 2020 | 74.76 | 74.97 | 72.90 | 73.17 | 673,008 | -1.05(-1.41%) |
Oct 07, 2020 | 73.82 | 74.69 | 73.66 | 74.21 | 891,670 | +1.38(+1.89%) |
Oct 06, 2020 | 72.61 | 74.06 | 71.50 | 72.84 | 715,958 | +0.63(+0.88%) |
Oct 05, 2020 | 71.49 | 72.41 | 71.10 | 72.20 | 1,092,353 | +1.42(+2.00%) |
Oct 02, 2020 | 67.78 | 71.31 | 67.56 | 70.78 | 1,494,457 | +1.61(+2.33%) |
Oct 01, 2020 | 67.91 | 69.49 | 66.65 | 69.17 | 1,190,128 | +2.02(+3.01%) |
Sep 30, 2020 | 67.87 | 69.04 | 66.46 | 67.15 | 2,830,581 | +3.69(+5.82%) |
Sep 29, 2020 | 63.70 | 64.47 | 63.08 | 63.46 | 1,964,069 | +0.41(+0.65%) |
Sep 28, 2020 | 62.13 | 63.35 | 62.01 | 63.05 | 930,478 | +1.68(+2.73%) |
Sep 25, 2020 | 59.43 | 61.92 | 59.31 | 61.37 | 970,719 | +1.54(+2.57%) |
Sep 24, 2020 | 60.45 | 60.78 | 59.76 | 59.83 | 714,162 | -0.99(-1.63%) |
Sep 23, 2020 | 63.35 | 64.17 | 60.39 | 60.82 | 1,101,835 | -2.61(-4.12%) |
Sep 22, 2020 | 62.33 | 63.67 | 62.06 | 63.43 | 785,959 | +1.40(+2.26%) |
Sep 21, 2020 | 62.11 | 62.22 | 59.99 | 62.03 | 1,041,646 | -1.68(-2.64%) |
Sep 18, 2020 | 63.64 | 64.76 | 63.64 | 63.71 | 1,442,730 | +0.11(+0.17%) |
Sep 17, 2020 | 62.51 | 63.94 | 62.16 | 63.61 | 1,310,235 | +0.27(+0.42%) |
Sep 16, 2020 | 63.69 | 64.07 | 63.12 | 63.34 | 679,105 | +0.28(+0.45%) |
Sep 15, 2020 | 62.05 | 63.34 | 62.05 | 63.06 | 653,179 | +1.47(+2.39%) |
Sep 14, 2020 | 60.21 | 61.93 | 60.15 | 61.58 | 547,945 | +2.08(+3.49%) |
Sep 11, 2020 | 59.52 | 59.89 | 58.90 | 59.51 | 451,153 | +0.08(+0.13%) |
Sep 10, 2020 | 60.26 | 61.10 | 59.40 | 59.43 | 513,745 | -0.60(-1.00%) |
Sep 09, 2020 | 59.46 | 60.65 | 59.46 | 60.03 | 626,887 | +1.16(+1.96%) |
Sep 08, 2020 | 58.76 | 59.79 | 58.76 | 58.88 | 866,349 | -1.14(-1.89%) |
Sep 04, 2020 | 61.72 | 61.83 | 58.86 | 60.01 | 881,865 | -1.45(-2.36%) |
Sep 03, 2020 | 63.46 | 63.57 | 60.88 | 61.46 | 734,580 | -2.43(-3.80%) |
Sep 02, 2020 | 61.75 | 64.02 | 61.47 | 63.89 | 516,475 | +2.59(+4.22%) |
Sep 01, 2020 | 60.91 | 61.55 | 60.80 | 61.31 | 689,302 | +0.35(+0.57%) |
Aug 31, 2020 | 61.39 | 61.49 | 60.77 | 60.96 | 462,357 | -0.43(-0.70%) |
Aug 28, 2020 | 60.66 | 61.65 | 60.66 | 61.39 | 401,928 | +0.88(+1.46%) |
Aug 27, 2020 | 61.57 | 61.57 | 60.27 | 60.51 | 555,683 | -0.60(-0.98%) |
Aug 26, 2020 | 61.78 | 61.78 | 60.86 | 61.10 | 379,909 | -0.42(-0.68%) |
Aug 25, 2020 | 61.32 | 61.78 | 60.62 | 61.52 | 540,801 | +0.59(+0.98%) |
Aug 24, 2020 | 60.10 | 61.25 | 60.10 | 60.93 | 340,450 | +1.38(+2.31%) |
Aug 21, 2020 | 59.00 | 59.94 | 58.88 | 59.55 | 429,460 | +0.47(+0.79%) |
Aug 20, 2020 | 59.46 | 59.90 | 58.99 | 59.09 | 308,352 | -1.06(-1.76%) |
Aug 19, 2020 | 59.69 | 60.60 | 59.19 | 60.15 | 515,686 | +0.49(+0.83%) |
Aug 18, 2020 | 61.09 | 61.36 | 59.57 | 59.65 | 568,799 | -1.55(-2.53%) |
Aug 17, 2020 | 61.10 | 61.86 | 60.54 | 61.20 | 578,068 | +0.64(+1.06%) |
Aug 14, 2020 | 61.01 | 61.29 | 60.35 | 60.56 | 712,917 | -1.06(-1.72%) |
Aug 13, 2020 | 61.54 | 62.26 | 61.05 | 61.62 | 540,591 | -0.42(-0.68%) |
Aug 12, 2020 | 62.69 | 63.28 | 61.89 | 62.04 | 484,629 | -0.35(-0.57%) |
Aug 11, 2020 | 62.30 | 63.60 | 62.18 | 62.39 | 677,353 | +0.96(+1.56%) |
Aug 10, 2020 | 61.68 | 62.37 | 61.32 | 61.44 | 490,991 | -0.24(-0.39%) |
Aug 07, 2020 | 61.25 | 61.74 | 60.75 | 61.67 | 428,418 | +0.36(+0.59%) |
Aug 06, 2020 | 61.92 | 62.43 | 61.12 | 61.32 | 638,812 | -0.74(-1.19%) |
Aug 05, 2020 | 62.49 | 62.84 | 61.46 | 62.05 | 511,959 | +0.45(+0.72%) |
Aug 04, 2020 | 60.35 | 61.69 | 60.35 | 61.61 | 501,449 | +0.77(+1.27%) |
Aug 03, 2020 | 60.12 | 61.03 | 59.82 | 60.84 | 327,289 | +1.03(+1.72%) |
Jul 31, 2020 | 59.64 | 60.16 | 58.99 | 59.81 | 532,706 | +0.25(+0.43%) |
Jul 30, 2020 | 58.67 | 59.80 | 57.94 | 59.55 | 324,644 | -0.00(-0.01%) |
Jul 29, 2020 | 58.15 | 59.76 | 58.15 | 59.56 | 659,720 | +1.36(+2.33%) |
Jul 28, 2020 | 58.99 | 59.40 | 58.08 | 58.20 | 363,060 | -1.26(-2.12%) |
Jul 27, 2020 | 58.27 | 59.68 | 57.97 | 59.46 | 552,865 | +1.10(+1.88%) |
Jul 24, 2020 | 59.21 | 59.21 | 57.84 | 58.36 | 606,543 | -1.18(-1.99%) |
Jul 23, 2020 | 59.12 | 60.36 | 59.12 | 59.55 | 714,135 | +0.44(+0.75%) |
Jul 22, 2020 | 58.45 | 59.19 | 58.30 | 59.11 | 607,469 | +0.66(+1.12%) |
Jul 21, 2020 | 58.52 | 59.05 | 58.18 | 58.45 | 607,842 | -0.14(-0.24%) |
Jul 20, 2020 | 58.24 | 59.29 | 58.18 | 58.59 | 721,223 | +0.05(+0.08%) |
Jul 17, 2020 | 58.45 | 58.97 | 58.22 | 58.54 | 362,090 | +0.27(+0.47%) |
Jul 16, 2020 | 58.97 | 59.49 | 58.17 | 58.27 | 514,224 | -1.04(-1.75%) |
Jul 15, 2020 | 59.25 | 59.57 | 57.84 | 59.31 | 868,777 | +1.64(+2.84%) |
Jul 14, 2020 | 56.39 | 57.71 | 55.89 | 57.67 | 799,316 | +1.00(+1.77%) |
Jul 13, 2020 | 58.63 | 59.10 | 56.51 | 56.66 | 992,928 | -1.50(-2.57%) |
Jul 10, 2020 | 57.17 | 58.48 | 57.07 | 58.16 | 1,024,115 | +1.13(+1.98%) |
Jul 09, 2020 | 56.68 | 57.41 | 55.71 | 57.03 | 1,309,470 | +0.57(+1.00%) |
Jul 08, 2020 | 55.81 | 56.51 | 55.54 | 56.47 | 892,878 | +0.94(+1.69%) |
Jul 07, 2020 | 56.09 | 57.03 | 55.23 | 55.53 | 677,250 | -1.42(-2.49%) |
Jul 06, 2020 | 57.26 | 57.48 | 55.93 | 56.95 | 1,347,871 | +0.83(+1.49%) |
Jul 02, 2020 | 57.05 | 57.87 | 55.88 | 56.11 | 965,087 | -0.15(-0.27%) |
Jul 01, 2020 | 57.15 | 57.99 | 56.18 | 56.27 | 1,298,607 | -1.16(-2.01%) |
Jun 30, 2020 | 55.67 | 57.60 | 54.91 | 57.42 | 1,733,280 | +0.91(+1.61%) |
Jun 29, 2020 | 56.43 | 57.02 | 55.84 | 56.51 | 1,827,065 | +0.67(+1.19%) |
Jun 26, 2020 | 53.16 | 57.03 | 52.11 | 55.84 | 5,504,150 | +7.10(+14.56%) |
Jun 25, 2020 | 48.90 | 49.10 | 47.68 | 48.75 | 1,809,060 | -0.44(-0.89%) |
Jun 24, 2020 | 49.02 | 50.30 | 47.95 | 49.19 | 1,187,293 | -0.29(-0.58%) |
Jun 23, 2020 | 51.01 | 51.06 | 49.25 | 49.47 | 1,403,811 | -0.39(-0.78%) |
Jun 22, 2020 | 48.50 | 50.50 | 48.13 | 49.86 | 1,292,372 | +1.05(+2.16%) |
Jun 19, 2020 | 48.84 | 50.36 | 48.48 | 48.81 | 1,306,737 | +0.63(+1.30%) |
Jun 18, 2020 | 48.09 | 49.36 | 47.63 | 48.18 | 804,710 | -0.33(-0.67%) |
Jun 17, 2020 | 49.74 | 50.25 | 47.95 | 48.50 | 854,228 | -1.28(-2.58%) |
Jun 16, 2020 | 50.20 | 50.30 | 48.66 | 49.79 | 679,376 | +1.90(+3.97%) |
Jun 15, 2020 | 45.90 | 48.26 | 45.39 | 47.89 | 762,423 | +0.03(+0.06%) |
Jun 12, 2020 | 48.92 | 49.76 | 46.82 | 47.86 | 619,892 | +1.07(+2.28%) |
Jun 11, 2020 | 49.97 | 49.97 | 46.37 | 46.79 | 1,041,867 | -5.53(-10.57%) |
Jun 10, 2020 | 54.42 | 54.59 | 51.73 | 52.32 | 894,936 | -1.74(-3.22%) |
Jun 09, 2020 | 55.14 | 55.76 | 53.62 | 54.06 | 898,591 | -1.94(-3.47%) |
Jun 08, 2020 | 55.53 | 57.13 | 55.40 | 56.00 | 818,718 | +1.03(+1.88%) |
Jun 05, 2020 | 55.63 | 56.82 | 54.77 | 54.97 | 969,467 | +1.54(+2.89%) |
Jun 04, 2020 | 53.02 | 54.06 | 52.13 | 53.43 | 973,837 | -0.04(-0.08%) |
Jun 03, 2020 | 52.88 | 54.63 | 52.64 | 53.47 | 1,027,208 | +1.21(+2.32%) |
Jun 02, 2020 | 53.20 | 53.41 | 51.82 | 52.26 | 634,557 | -0.29(-0.56%) |
Jun 01, 2020 | 51.21 | 52.68 | 50.92 | 52.55 | 645,284 | +1.42(+2.78%) |
May 29, 2020 | 51.50 | 51.69 | 50.42 | 51.13 | 743,161 | -0.77(-1.48%) |
May 28, 2020 | 53.81 | 53.89 | 51.78 | 51.90 | 514,883 | -1.52(-2.85%) |
May 27, 2020 | 51.82 | 53.59 | 51.06 | 53.42 | 533,303 | +2.79(+5.51%) |
May 26, 2020 | 50.77 | 52.00 | 50.08 | 50.63 | 780,782 | +2.41(+4.99%) |
May 22, 2020 | 48.71 | 48.71 | 47.63 | 48.23 | 362,507 | -0.30(-0.61%) |
May 21, 2020 | 49.21 | 49.49 | 48.01 | 48.52 | 1,012,776 | -0.64(-1.31%) |
May 20, 2020 | 48.05 | 49.62 | 47.48 | 49.17 | 957,191 | +2.03(+4.31%) |
May 19, 2020 | 46.82 | 48.44 | 46.53 | 47.13 | 715,416 | -0.07(-0.15%) |
May 18, 2020 | 45.61 | 47.37 | 44.88 | 47.21 | 858,921 | +3.36(+7.67%) |
May 15, 2020 | 41.91 | 44.11 | 41.62 | 43.84 | 654,516 | +1.42(+3.34%) |
May 14, 2020 | 43.15 | 43.15 | 40.81 | 42.43 | 1,086,502 | -1.59(-3.62%) |
May 13, 2020 | 44.12 | 45.49 | 43.15 | 44.02 | 1,577,527 | +3.91(+9.75%) |
May 12, 2020 | 43.13 | 43.27 | 40.10 | 40.10 | 424,532 | -2.76(-6.44%) |
May 11, 2020 | 42.94 | 43.22 | 41.69 | 42.87 | 901,069 | -0.93(-2.11%) |
May 08, 2020 | 42.10 | 43.89 | 42.10 | 43.79 | 453,030 | +2.16(+5.18%) |
May 07, 2020 | 41.52 | 42.50 | 41.50 | 41.63 | 440,778 | +0.78(+1.91%) |
May 06, 2020 | 42.07 | 42.19 | 40.82 | 40.85 | 643,369 | -1.06(-2.53%) |
May 05, 2020 | 41.97 | 43.00 | 41.78 | 41.91 | 979,878 | +0.62(+1.51%) |
May 04, 2020 | 40.46 | 41.53 | 40.27 | 41.29 | 1,252,626 | +0.15(+0.36%) |