Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 90.83 | 90.83 | 85.47 | 85.62 | 209,500 | -6.33(-6.88%) |
Apr 29, 2021 | 92.72 | 93.31 | 91.10 | 91.95 | 141,870 | -0.20(-0.22%) |
Apr 28, 2021 | 91.92 | 92.20 | 91.28 | 92.15 | 79,651 | -0.13(-0.14%) |
Apr 27, 2021 | 91.64 | 92.56 | 91.25 | 92.28 | 105,834 | +0.17(+0.18%) |
Apr 26, 2021 | 91.71 | 92.16 | 90.85 | 92.11 | 90,664 | +0.95(+1.04%) |
Apr 23, 2021 | 89.50 | 91.98 | 89.50 | 91.16 | 99,800 | +2.08(+2.33%) |
Apr 22, 2021 | 89.48 | 90.17 | 88.40 | 89.08 | 174,988 | +0.28(+0.32%) |
Apr 21, 2021 | 87.75 | 89.22 | 87.75 | 88.80 | 95,689 | +1.13(+1.29%) |
Apr 20, 2021 | 88.74 | 89.55 | 86.83 | 87.67 | 148,847 | -1.20(-1.35%) |
Apr 19, 2021 | 88.74 | 89.00 | 87.21 | 88.87 | 114,475 | -0.53(-0.59%) |
Apr 16, 2021 | 90.42 | 90.42 | 89.08 | 89.40 | 84,400 | -0.53(-0.59%) |
Apr 15, 2021 | 89.54 | 90.05 | 88.98 | 89.93 | 53,603 | +1.44(+1.63%) |
Apr 14, 2021 | 88.47 | 89.40 | 87.77 | 88.49 | 87,486 | +0.14(+0.16%) |
Apr 13, 2021 | 89.04 | 89.81 | 87.85 | 88.35 | 96,386 | -0.74(-0.83%) |
Apr 12, 2021 | 89.44 | 90.07 | 88.50 | 89.09 | 68,667 | -0.34(-0.38%) |
Apr 09, 2021 | 89.05 | 89.74 | 88.32 | 89.43 | 76,000 | +0.31(+0.35%) |
Apr 08, 2021 | 89.20 | 89.60 | 88.29 | 89.12 | 140,904 | +0.59(+0.67%) |
Apr 07, 2021 | 90.24 | 90.60 | 88.23 | 88.53 | 83,115 | -1.99(-2.20%) |
Apr 06, 2021 | 92.73 | 93.49 | 90.39 | 90.52 | 90,593 | -2.21(-2.38%) |
Apr 05, 2021 | 92.25 | 93.44 | 91.68 | 92.73 | 119,209 | +1.37(+1.50%) |
Apr 01, 2021 | 90.93 | 91.91 | 90.42 | 91.36 | 186,800 | +0.97(+1.07%) |
Mar 31, 2021 | 90.00 | 91.87 | 89.96 | 90.39 | 290,445 | +0.83(+0.93%) |
Mar 30, 2021 | 88.52 | 89.58 | 87.92 | 89.56 | 120,849 | +0.72(+0.81%) |
Mar 29, 2021 | 90.19 | 92.13 | 88.72 | 88.84 | 191,231 | -1.98(-2.18%) |
Mar 26, 2021 | 85.62 | 90.96 | 85.62 | 90.82 | 161,100 | +5.44(+6.37%) |
Mar 25, 2021 | 84.83 | 86.07 | 83.66 | 85.38 | 158,929 | -0.15(-0.18%) |
Mar 24, 2021 | 86.23 | 87.69 | 85.51 | 85.53 | 256,100 | +0.23(+0.27%) |
Mar 23, 2021 | 86.93 | 87.76 | 84.69 | 85.30 | 126,899 | -2.50(-2.85%) |
Mar 22, 2021 | 89.41 | 89.67 | 87.64 | 87.80 | 152,862 | -1.66(-1.86%) |
Mar 19, 2021 | 91.17 | 91.48 | 89.37 | 89.46 | 549,900 | -1.37(-1.51%) |
Mar 18, 2021 | 91.40 | 93.42 | 90.42 | 90.83 | 202,283 | -1.67(-1.81%) |
Mar 17, 2021 | 93.23 | 93.23 | 91.55 | 92.50 | 132,508 | -0.98(-1.05%) |
Mar 16, 2021 | 93.29 | 94.25 | 92.63 | 93.48 | 106,920 | +0.36(+0.39%) |
Mar 15, 2021 | 92.43 | 93.33 | 91.58 | 93.12 | 122,217 | +0.19(+0.20%) |
Mar 12, 2021 | 91.97 | 93.25 | 91.41 | 92.93 | 115,500 | +0.88(+0.96%) |
Mar 11, 2021 | 89.81 | 92.23 | 89.39 | 92.05 | 162,278 | +3.73(+4.22%) |
Mar 10, 2021 | 88.13 | 88.71 | 87.42 | 88.32 | 105,717 | +1.47(+1.69%) |
Mar 09, 2021 | 87.45 | 87.99 | 86.60 | 86.85 | 129,089 | +0.93(+1.08%) |
Mar 08, 2021 | 87.22 | 87.95 | 85.83 | 85.92 | 118,537 | -1.03(-1.18%) |
Mar 05, 2021 | 86.26 | 87.22 | 84.72 | 86.95 | 244,300 | +1.82(+2.14%) |
Mar 04, 2021 | 87.01 | 87.83 | 84.40 | 85.13 | 181,849 | -2.26(-2.59%) |
Mar 03, 2021 | 89.08 | 89.40 | 87.01 | 87.39 | 138,156 | -1.99(-2.23%) |
Mar 02, 2021 | 91.61 | 91.95 | 89.08 | 89.38 | 274,215 | -2.28(-2.49%) |
Mar 01, 2021 | 90.10 | 91.68 | 89.22 | 91.66 | 182,418 | +3.33(+3.77%) |
Feb 26, 2021 | 88.21 | 89.17 | 86.72 | 88.33 | 188,400 | +0.44(+0.50%) |
Feb 25, 2021 | 89.31 | 90.04 | 87.66 | 87.89 | 224,511 | -2.27(-2.52%) |
Feb 24, 2021 | 88.23 | 90.33 | 88.23 | 90.16 | 114,869 | +2.04(+2.32%) |
Feb 23, 2021 | 87.64 | 88.69 | 86.50 | 88.12 | 194,971 | -0.60(-0.68%) |
Feb 22, 2021 | 87.21 | 89.81 | 86.77 | 88.72 | 142,711 | +0.58(+0.66%) |
Feb 19, 2021 | 86.94 | 88.70 | 86.53 | 88.14 | 150,700 | +1.51(+1.74%) |
Feb 18, 2021 | 85.85 | 87.01 | 85.06 | 86.63 | 179,397 | +0.47(+0.55%) |
Feb 17, 2021 | 86.54 | 88.21 | 86.01 | 86.16 | 136,313 | -1.24(-1.42%) |
Feb 16, 2021 | 88.50 | 88.74 | 87.00 | 87.40 | 122,045 | -0.40(-0.46%) |
Feb 12, 2021 | 88.13 | 89.00 | 87.39 | 87.80 | 84,800 | -0.60(-0.68%) |
Feb 11, 2021 | 87.33 | 88.78 | 87.21 | 88.40 | 153,152 | +1.32(+1.52%) |
Feb 10, 2021 | 88.44 | 89.35 | 86.66 | 87.08 | 126,070 | -1.16(-1.31%) |
Feb 09, 2021 | 89.80 | 89.80 | 88.13 | 88.24 | 120,264 | -1.65(-1.84%) |
Feb 08, 2021 | 89.26 | 90.61 | 88.90 | 89.89 | 178,631 | +0.63(+0.71%) |
Feb 05, 2021 | 87.61 | 89.46 | 86.83 | 89.26 | 200,600 | +1.79(+2.05%) |
Feb 04, 2021 | 84.00 | 87.61 | 83.39 | 87.47 | 222,563 | +3.37(+4.01%) |
Feb 03, 2021 | 83.33 | 84.33 | 81.30 | 84.10 | 245,550 | +0.33(+0.39%) |
Feb 02, 2021 | 87.95 | 90.00 | 82.46 | 83.77 | 436,035 | +2.99(+3.70%) |
Feb 01, 2021 | 79.59 | 80.92 | 78.83 | 80.78 | 153,301 | +1.84(+2.33%) |
Jan 29, 2021 | 79.98 | 80.78 | 78.44 | 78.94 | 195,300 | -1.34(-1.67%) |
Jan 28, 2021 | 81.63 | 81.82 | 80.00 | 80.28 | 150,308 | -0.44(-0.55%) |
Jan 27, 2021 | 81.60 | 82.75 | 79.59 | 80.72 | 173,313 | -2.32(-2.79%) |
Jan 26, 2021 | 85.50 | 87.02 | 82.56 | 83.04 | 130,501 | -2.49(-2.91%) |
Jan 25, 2021 | 85.77 | 87.23 | 84.79 | 85.53 | 170,484 | -0.29(-0.34%) |
Jan 22, 2021 | 84.19 | 86.20 | 83.98 | 85.82 | 134,100 | +0.73(+0.86%) |
Jan 21, 2021 | 85.39 | 86.55 | 84.11 | 85.09 | 139,847 | +0.53(+0.63%) |
Jan 20, 2021 | 85.78 | 86.99 | 84.02 | 84.56 | 140,585 | -0.77(-0.90%) |
Jan 19, 2021 | 84.29 | 86.57 | 84.29 | 85.33 | 244,651 | +2.76(+3.34%) |
Jan 15, 2021 | 84.24 | 84.69 | 82.47 | 82.57 | 238,900 | -2.96(-3.46%) |
Jan 14, 2021 | 83.25 | 87.28 | 82.92 | 85.53 | 185,979 | +2.48(+2.99%) |
Jan 13, 2021 | 84.04 | 84.31 | 82.80 | 83.05 | 104,957 | -1.00(-1.19%) |
Jan 12, 2021 | 85.70 | 87.06 | 83.55 | 84.05 | 167,620 | -0.53(-0.63%) |
Jan 11, 2021 | 82.38 | 84.66 | 82.38 | 84.58 | 106,184 | +0.93(+1.11%) |
Jan 08, 2021 | 83.79 | 84.07 | 82.57 | 83.65 | 97,900 | +0.65(+0.78%) |
Jan 07, 2021 | 81.82 | 83.14 | 80.78 | 83.00 | 122,069 | +1.18(+1.44%) |
Jan 06, 2021 | 81.19 | 82.30 | 80.66 | 81.82 | 234,158 | +1.37(+1.70%) |
Jan 05, 2021 | 77.22 | 80.95 | 77.22 | 80.45 | 168,561 | +2.93(+3.78%) |
Jan 04, 2021 | 78.12 | 78.45 | 75.72 | 77.52 | 140,525 | -0.07(-0.09%) |
Dec 31, 2020 | 77.59 | 77.59 | 77.59 | 66,852 | +1.10(+1.44%) | |
Dec 30, 2020 | 75.65 | 77.13 | 75.65 | 76.49 | 66,852 | +0.94(+1.24%) |
Dec 29, 2020 | 78.26 | 78.26 | 75.00 | 75.55 | 99,347 | -2.31(-2.97%) |
Dec 28, 2020 | 76.88 | 78.32 | 76.65 | 77.86 | 119,630 | +1.81(+2.38%) |
Dec 24, 2020 | 76.93 | 77.36 | 75.31 | 76.05 | 121,200 | -0.71(-0.92%) |
Dec 23, 2020 | 76.29 | 77.05 | 76.05 | 76.76 | 95,153 | +0.77(+1.01%) |
Dec 22, 2020 | 74.61 | 76.94 | 74.49 | 75.99 | 142,274 | +1.56(+2.10%) |
Dec 21, 2020 | 75.15 | 75.55 | 72.98 | 74.43 | 167,391 | -2.03(-2.65%) |
Dec 18, 2020 | 76.75 | 78.47 | 76.21 | 76.46 | 808,700 | +0.02(+0.03%) |
Dec 17, 2020 | 73.37 | 76.56 | 73.03 | 76.44 | 239,219 | +3.75(+5.16%) |
Dec 16, 2020 | 72.00 | 72.93 | 71.51 | 72.69 | 212,900 | +0.92(+1.28%) |
Dec 15, 2020 | 70.57 | 71.99 | 69.60 | 71.77 | 226,018 | +2.00(+2.87%) |
Dec 14, 2020 | 69.19 | 70.29 | 69.19 | 69.77 | 273,277 | +1.38(+2.02%) |
Dec 11, 2020 | 68.81 | 68.98 | 67.74 | 68.39 | 176,900 | -0.81(-1.17%) |
Dec 10, 2020 | 69.01 | 69.70 | 68.65 | 69.20 | 130,665 | -0.12(-0.17%) |
Dec 09, 2020 | 71.81 | 71.95 | 69.03 | 69.32 | 163,449 | -2.49(-3.47%) |
Dec 08, 2020 | 71.07 | 72.29 | 71.07 | 71.81 | 145,794 | +0.32(+0.45%) |
Dec 07, 2020 | 69.80 | 71.56 | 69.59 | 71.49 | 128,351 | +1.73(+2.48%) |
Dec 04, 2020 | 69.06 | 69.88 | 68.83 | 69.76 | 135,500 | +1.19(+1.74%) |
Dec 03, 2020 | 69.50 | 69.82 | 68.45 | 68.57 | 108,060 | -0.73(-1.05%) |
Dec 02, 2020 | 68.99 | 69.46 | 68.25 | 69.30 | 148,587 | +0.33(+0.48%) |
Dec 01, 2020 | 68.99 | 69.33 | 68.26 | 68.97 | 186,734 | +0.66(+0.97%) |
Nov 30, 2020 | 68.95 | 69.14 | 67.77 | 68.31 | 181,458 | -0.69(-1.00%) |
Nov 27, 2020 | 68.81 | 69.33 | 68.18 | 69.00 | 91,400 | +0.14(+0.20%) |
Nov 25, 2020 | 69.74 | 70.06 | 68.83 | 68.86 | 174,700 | -1.13(-1.61%) |
Nov 24, 2020 | 71.00 | 71.00 | 69.94 | 69.99 | 260,083 | -0.54(-0.77%) |
Nov 23, 2020 | 71.09 | 71.36 | 70.09 | 70.53 | 156,192 | +0.20(+0.28%) |
Nov 20, 2020 | 69.43 | 70.77 | 69.43 | 70.33 | 141,700 | +0.51(+0.73%) |
Nov 19, 2020 | 68.84 | 69.89 | 68.44 | 69.82 | 127,792 | +0.67(+0.97%) |
Nov 18, 2020 | 70.86 | 71.24 | 69.08 | 69.15 | 156,671 | -1.87(-2.63%) |
Nov 17, 2020 | 70.79 | 71.19 | 69.43 | 71.02 | 168,106 | -0.23(-0.32%) |
Nov 16, 2020 | 70.00 | 71.30 | 69.33 | 71.25 | 234,994 | +1.48(+2.12%) |
Nov 13, 2020 | 67.24 | 70.12 | 67.24 | 69.77 | 204,200 | +3.21(+4.82%) |
Nov 12, 2020 | 68.40 | 68.40 | 66.19 | 66.56 | 189,680 | -2.07(-3.02%) |
Nov 11, 2020 | 67.35 | 68.74 | 66.28 | 68.63 | 110,106 | +1.61(+2.40%) |
Nov 10, 2020 | 67.83 | 68.54 | 66.08 | 67.02 | 235,740 | -0.26(-0.39%) |
Nov 09, 2020 | 69.10 | 70.65 | 67.20 | 67.28 | 221,061 | +0.80(+1.20%) |
Nov 06, 2020 | 66.49 | 67.21 | 65.56 | 66.48 | 164,900 | +0.10(+0.15%) |
Nov 05, 2020 | 65.48 | 66.81 | 65.48 | 66.38 | 124,284 | +1.56(+2.41%) |
Nov 04, 2020 | 63.09 | 65.14 | 62.42 | 64.82 | 154,727 | +1.14(+1.79%) |
Nov 03, 2020 | 64.30 | 67.45 | 63.13 | 63.68 | 312,278 | +2.50(+4.09%) |
Nov 02, 2020 | 60.35 | 61.27 | 59.78 | 61.18 | 217,912 | +1.16(+1.93%) |
Oct 30, 2020 | 60.26 | 60.88 | 59.45 | 60.02 | 126,900 | -0.81(-1.33%) |
Oct 29, 2020 | 60.12 | 61.42 | 59.84 | 60.83 | 272,161 | +0.91(+1.52%) |
Oct 28, 2020 | 61.06 | 61.35 | 59.85 | 59.92 | 154,078 | -2.24(-3.60%) |
Oct 27, 2020 | 62.69 | 63.52 | 62.11 | 62.16 | 127,168 | -0.31(-0.50%) |
Oct 26, 2020 | 62.98 | 63.16 | 61.60 | 62.47 | 183,024 | -1.26(-1.98%) |
Oct 23, 2020 | 64.09 | 64.09 | 63.30 | 63.73 | 161,400 | +0.13(+0.20%) |
Oct 22, 2020 | 63.43 | 64.12 | 62.96 | 63.60 | 167,515 | +0.51(+0.81%) |
Oct 21, 2020 | 63.86 | 64.54 | 63.06 | 63.09 | 136,860 | -0.71(-1.11%) |
Oct 20, 2020 | 64.27 | 64.91 | 63.45 | 63.80 | 95,725 | +0.05(+0.08%) |
Oct 19, 2020 | 64.66 | 65.27 | 63.57 | 63.75 | 190,120 | +0.66(+1.05%) |
Oct 16, 2020 | 63.39 | 64.56 | 63.00 | 63.09 | 97,100 | -0.34(-0.54%) |
Oct 15, 2020 | 62.53 | 63.45 | 62.15 | 63.43 | 219,283 | +0.29(+0.46%) |
Oct 14, 2020 | 64.52 | 64.99 | 62.78 | 63.14 | 97,830 | -1.20(-1.87%) |
Oct 13, 2020 | 65.01 | 65.01 | 63.46 | 64.34 | 145,976 | -1.00(-1.53%) |
Oct 12, 2020 | 64.62 | 65.61 | 64.62 | 65.34 | 99,478 | +0.67(+1.04%) |
Oct 09, 2020 | 65.02 | 65.89 | 64.23 | 64.67 | 223,800 | +0.30(+0.47%) |
Oct 08, 2020 | 64.06 | 65.13 | 64.04 | 64.37 | 106,876 | +0.77(+1.21%) |
Oct 07, 2020 | 64.12 | 64.12 | 62.79 | 63.60 | 230,185 | +0.05(+0.08%) |
Oct 06, 2020 | 63.73 | 64.91 | 63.51 | 63.55 | 184,884 | +0.00(+0.00%) |
Oct 05, 2020 | 63.24 | 64.23 | 62.73 | 63.55 | 159,945 | +0.98(+1.57%) |
Oct 02, 2020 | 61.53 | 63.23 | 61.48 | 62.57 | 187,700 | -0.40(-0.64%) |
Oct 01, 2020 | 63.53 | 63.60 | 62.47 | 62.97 | 169,800 | -0.06(-0.10%) |
Sep 30, 2020 | 63.15 | 64.51 | 62.73 | 63.03 | 224,407 | -0.30(-0.47%) |
Sep 29, 2020 | 63.30 | 64.17 | 63.02 | 63.33 | 131,920 | +0.33(+0.52%) |
Sep 28, 2020 | 62.55 | 63.35 | 62.15 | 63.00 | 156,943 | +1.39(+2.26%) |
Sep 25, 2020 | 61.99 | 62.02 | 60.98 | 61.61 | 152,400 | -0.66(-1.06%) |
Sep 24, 2020 | 60.78 | 63.01 | 60.30 | 62.27 | 292,359 | +1.33(+2.18%) |
Sep 23, 2020 | 61.84 | 62.80 | 60.89 | 60.94 | 220,650 | -1.11(-1.79%) |
Sep 22, 2020 | 62.43 | 62.43 | 61.27 | 62.05 | 153,547 | -0.14(-0.23%) |
Sep 21, 2020 | 60.97 | 62.21 | 60.72 | 62.19 | 221,483 | +0.02(+0.03%) |
Sep 18, 2020 | 62.25 | 63.15 | 61.43 | 62.17 | 600,400 | +0.49(+0.79%) |
Sep 17, 2020 | 61.14 | 61.80 | 60.44 | 61.68 | 252,466 | -0.52(-0.84%) |
Sep 16, 2020 | 62.11 | 63.01 | 61.94 | 62.20 | 183,231 | +0.76(+1.24%) |
Sep 15, 2020 | 61.00 | 61.98 | 60.51 | 61.44 | 274,080 | +0.98(+1.62%) |
Sep 14, 2020 | 60.17 | 60.88 | 59.80 | 60.46 | 213,153 | +1.02(+1.72%) |
Sep 11, 2020 | 59.81 | 60.09 | 58.85 | 59.44 | 324,400 | -0.09(-0.15%) |
Sep 10, 2020 | 63.00 | 63.56 | 59.25 | 59.53 | 342,475 | -3.06(-4.89%) |
Sep 09, 2020 | 63.52 | 63.52 | 62.16 | 62.59 | 494,170 | -0.37(-0.59%) |
Sep 08, 2020 | 63.27 | 63.98 | 62.24 | 62.96 | 295,876 | -1.03(-1.61%) |
Sep 04, 2020 | 64.10 | 65.55 | 62.09 | 63.99 | 490,700 | -0.14(-0.22%) |
Sep 03, 2020 | 66.81 | 66.81 | 59.99 | 64.13 | 698,404 | -4.59(-6.68%) |
Sep 02, 2020 | 68.19 | 68.90 | 67.63 | 68.72 | 194,607 | +0.71(+1.04%) |
Sep 01, 2020 | 69.00 | 69.18 | 67.58 | 68.01 | 236,523 | -1.77(-2.54%) |
Aug 31, 2020 | 70.34 | 70.67 | 69.32 | 69.78 | 213,842 | -0.44(-0.63%) |
Aug 28, 2020 | 70.45 | 70.60 | 69.60 | 70.22 | 162,500 | +0.17(+0.24%) |
Aug 27, 2020 | 71.08 | 71.11 | 69.42 | 70.05 | 278,361 | -1.29(-1.81%) |
Aug 26, 2020 | 71.12 | 72.04 | 70.06 | 71.34 | 270,747 | +0.00(+0.00%) |
Aug 25, 2020 | 69.46 | 71.48 | 69.19 | 71.34 | 302,431 | +1.73(+2.49%) |
Aug 24, 2020 | 69.88 | 71.29 | 69.27 | 69.61 | 188,931 | +0.49(+0.71%) |
Aug 21, 2020 | 70.02 | 70.06 | 68.19 | 69.12 | 280,800 | -0.93(-1.33%) |
Aug 20, 2020 | 73.79 | 74.24 | 69.51 | 70.05 | 563,146 | -4.32(-5.81%) |
Aug 19, 2020 | 72.50 | 74.77 | 72.44 | 74.37 | 404,990 | +1.68(+2.31%) |
Aug 18, 2020 | 70.72 | 72.76 | 67.74 | 72.69 | 833,975 | -1.75(-2.35%) |
Aug 17, 2020 | 73.39 | 74.97 | 72.83 | 74.44 | 331,439 | +1.38(+1.89%) |
Aug 14, 2020 | 73.94 | 75.00 | 72.53 | 73.06 | 281,500 | -1.29(-1.74%) |
Aug 13, 2020 | 74.84 | 75.04 | 74.00 | 74.35 | 172,304 | -0.33(-0.44%) |
Aug 12, 2020 | 73.81 | 74.92 | 73.50 | 74.68 | 261,472 | +1.59(+2.18%) |
Aug 11, 2020 | 72.94 | 74.46 | 72.46 | 73.09 | 201,897 | +0.44(+0.61%) |
Aug 10, 2020 | 76.38 | 76.85 | 72.50 | 72.65 | 196,700 | -3.75(-4.91%) |
Aug 07, 2020 | 75.75 | 76.46 | 75.51 | 76.40 | 248,800 | +0.56(+0.74%) |
Aug 06, 2020 | 75.42 | 76.19 | 74.98 | 75.84 | 161,195 | +0.21(+0.28%) |
Aug 05, 2020 | 74.29 | 76.85 | 73.86 | 75.63 | 404,658 | +2.09(+2.84%) |
Aug 04, 2020 | 73.87 | 74.51 | 72.97 | 73.54 | 213,178 | -0.10(-0.14%) |
Aug 03, 2020 | 72.63 | 74.15 | 72.63 | 73.64 | 118,861 | +1.01(+1.39%) |
Jul 31, 2020 | 72.28 | 72.71 | 71.13 | 72.63 | 270,400 | +0.50(+0.69%) |
Jul 30, 2020 | 70.35 | 72.37 | 70.35 | 72.13 | 110,583 | +0.79(+1.11%) |
Jul 29, 2020 | 69.53 | 71.54 | 69.50 | 71.34 | 162,946 | +1.99(+2.87%) |
Jul 28, 2020 | 69.29 | 69.55 | 68.89 | 69.35 | 197,179 | -0.45(-0.64%) |
Jul 27, 2020 | 68.50 | 69.96 | 68.50 | 69.80 | 144,100 | +1.30(+1.90%) |
Jul 24, 2020 | 69.19 | 69.19 | 67.94 | 68.50 | 231,100 | -0.73(-1.05%) |
Jul 23, 2020 | 67.97 | 69.27 | 67.97 | 69.23 | 282,961 | +1.34(+1.97%) |
Jul 22, 2020 | 66.90 | 68.19 | 66.90 | 67.89 | 179,302 | +0.64(+0.95%) |
Jul 21, 2020 | 67.00 | 67.78 | 66.82 | 67.25 | 153,986 | +0.70(+1.05%) |
Jul 20, 2020 | 64.34 | 66.69 | 64.01 | 66.55 | 125,809 | +1.90(+2.94%) |
Jul 17, 2020 | 64.14 | 64.97 | 63.86 | 64.65 | 142,700 | +0.93(+1.46%) |
Jul 16, 2020 | 64.70 | 65.04 | 63.21 | 63.72 | 150,835 | -1.30(-2.00%) |
Jul 15, 2020 | 65.50 | 65.93 | 64.49 | 65.02 | 292,717 | +0.86(+1.34%) |
Jul 14, 2020 | 62.29 | 64.21 | 62.10 | 64.16 | 139,714 | +1.44(+2.30%) |
Jul 13, 2020 | 65.04 | 65.26 | 62.61 | 62.72 | 241,474 | -1.61(-2.50%) |
Jul 10, 2020 | 64.95 | 65.25 | 63.76 | 64.33 | 211,000 | -0.79(-1.21%) |
Jul 09, 2020 | 63.42 | 65.26 | 62.75 | 65.12 | 208,348 | +1.86(+2.94%) |
Jul 08, 2020 | 64.14 | 64.79 | 62.64 | 63.26 | 347,494 | -0.79(-1.23%) |
Jul 07, 2020 | 63.95 | 65.40 | 63.62 | 64.05 | 498,701 | -0.27(-0.42%) |
Jul 06, 2020 | 63.99 | 65.17 | 63.78 | 64.32 | 276,099 | +1.54(+2.45%) |
Jul 02, 2020 | 62.11 | 63.16 | 62.11 | 62.78 | 273,100 | +1.52(+2.48%) |
Jul 01, 2020 | 62.55 | 62.62 | 60.97 | 61.26 | 323,692 | -1.16(-1.86%) |
Jun 30, 2020 | 60.19 | 62.48 | 60.10 | 62.42 | 320,030 | +2.22(+3.69%) |
Jun 29, 2020 | 59.83 | 60.96 | 59.27 | 60.20 | 305,616 | +0.85(+1.43%) |
Jun 26, 2020 | 59.00 | 60.34 | 58.56 | 59.35 | 550,900 | +0.15(+0.25%) |
Jun 25, 2020 | 58.44 | 59.24 | 57.56 | 59.20 | 346,015 | +0.64(+1.09%) |
Jun 24, 2020 | 59.84 | 60.38 | 58.40 | 58.56 | 302,726 | -1.82(-3.01%) |
Jun 23, 2020 | 61.25 | 61.38 | 60.20 | 60.38 | 593,195 | -0.03(-0.05%) |
Jun 22, 2020 | 59.99 | 61.34 | 59.15 | 60.41 | 402,266 | +0.22(+0.37%) |
Jun 19, 2020 | 62.03 | 62.62 | 59.96 | 60.19 | 509,400 | -1.21(-1.97%) |
Jun 18, 2020 | 62.42 | 62.81 | 60.58 | 61.40 | 442,421 | -1.60(-2.54%) |
Jun 17, 2020 | 64.26 | 64.71 | 61.92 | 63.00 | 430,467 | -0.92(-1.44%) |
Jun 16, 2020 | 64.62 | 64.78 | 63.26 | 63.92 | 414,581 | +2.26(+3.67%) |
Jun 15, 2020 | 59.37 | 62.03 | 59.08 | 61.66 | 341,905 | +0.82(+1.35%) |
Jun 12, 2020 | 62.26 | 62.77 | 59.30 | 60.84 | 321,400 | +0.51(+0.85%) |
Jun 11, 2020 | 64.50 | 64.50 | 60.33 | 60.33 | 385,397 | -5.83(-8.81%) |
Jun 10, 2020 | 67.19 | 67.50 | 65.78 | 66.16 | 195,253 | -0.85(-1.27%) |
Jun 09, 2020 | 66.83 | 68.16 | 66.80 | 67.01 | 178,572 | -0.56(-0.83%) |
Jun 08, 2020 | 67.71 | 68.22 | 66.56 | 67.57 | 322,323 | +1.28(+1.93%) |
Jun 05, 2020 | 66.90 | 67.49 | 65.76 | 66.29 | 327,900 | +1.02(+1.56%) |
Jun 04, 2020 | 65.62 | 66.26 | 64.33 | 65.27 | 338,251 | -1.17(-1.76%) |
Jun 03, 2020 | 66.71 | 66.95 | 65.88 | 66.44 | 335,890 | +0.44(+0.67%) |
Jun 02, 2020 | 66.39 | 67.04 | 65.78 | 66.00 | 317,900 | +0.15(+0.23%) |
Jun 01, 2020 | 64.15 | 66.15 | 63.87 | 65.85 | 229,746 | +1.91(+2.99%) |
May 29, 2020 | 63.39 | 64.26 | 62.48 | 63.94 | 211,500 | +0.29(+0.46%) |
May 28, 2020 | 65.00 | 65.53 | 63.63 | 63.65 | 200,374 | -1.22(-1.88%) |
May 27, 2020 | 64.63 | 64.99 | 62.50 | 64.87 | 237,529 | +1.09(+1.71%) |
May 26, 2020 | 64.03 | 64.48 | 62.85 | 63.78 | 218,870 | +1.11(+1.77%) |
May 22, 2020 | 62.98 | 62.98 | 61.89 | 62.67 | 138,600 | +0.12(+0.19%) |
May 21, 2020 | 63.14 | 63.98 | 62.13 | 62.55 | 226,904 | -0.73(-1.15%) |
May 20, 2020 | 61.49 | 63.30 | 61.49 | 63.28 | 297,876 | +2.89(+4.79%) |
May 19, 2020 | 58.02 | 61.33 | 58.02 | 60.39 | 253,110 | +2.13(+3.66%) |
May 18, 2020 | 56.45 | 58.68 | 56.45 | 58.26 | 299,299 | +3.31(+6.02%) |
May 15, 2020 | 55.56 | 56.40 | 54.58 | 54.95 | 470,300 | -0.98(-1.75%) |
May 14, 2020 | 56.24 | 57.05 | 54.38 | 55.93 | 425,078 | -1.19(-2.08%) |
May 13, 2020 | 59.18 | 59.86 | 56.61 | 57.12 | 215,305 | -2.29(-3.85%) |
May 12, 2020 | 62.00 | 62.23 | 59.20 | 59.41 | 234,746 | -2.14(-3.48%) |
May 11, 2020 | 60.61 | 62.62 | 59.95 | 61.55 | 212,792 | +0.20(+0.33%) |
May 08, 2020 | 59.95 | 61.46 | 59.15 | 61.35 | 192,800 | +2.48(+4.21%) |
May 07, 2020 | 60.34 | 60.34 | 57.75 | 58.87 | 332,483 | +0.72(+1.24%) |
May 06, 2020 | 58.12 | 59.91 | 57.90 | 58.15 | 366,992 | +0.13(+0.22%) |
May 05, 2020 | 64.61 | 64.61 | 57.90 | 58.02 | 474,257 | -0.72(-1.23%) |
May 04, 2020 | 59.45 | 60.40 | 58.15 | 58.74 | 320,198 | -0.90(-1.51%) |