Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.89 | 70.00 | 69.07 | 69.07 | 1,157 | +0.64(+0.94%) |
May 27, 2021 | 68.45 | 68.87 | 68.43 | 68.43 | 1,813 | -0.25(-0.36%) |
May 26, 2021 | 67.59 | 68.68 | 67.59 | 68.68 | 1,279 | -0.09(-0.14%) |
May 25, 2021 | 68.65 | 68.77 | 68.15 | 68.77 | 1,323 | +0.02(+0.03%) |
May 24, 2021 | 68.55 | 68.75 | 68.55 | 68.75 | 824 | +0.60(+0.88%) |
May 21, 2021 | 68.58 | 69.09 | 68.11 | 68.15 | 1,064 | -1.05(-1.52%) |
May 20, 2021 | 69.20 | 69.20 | 69.20 | 69.20 | 548 | +2.39(+3.58%) |
May 19, 2021 | 66.81 | 66.81 | 66.81 | 66.81 | 553 | -2.68(-3.86%) |
May 18, 2021 | 69.66 | 69.66 | 69.49 | 69.49 | 487 | +0.66(+0.97%) |
May 17, 2021 | 68.88 | 68.88 | 68.83 | 68.83 | 1,004 | -1.24(-1.78%) |
May 14, 2021 | 69.53 | 70.07 | 69.53 | 70.07 | 1,521 | +3.36(+5.04%) |
May 13, 2021 | 67.00 | 67.45 | 66.36 | 66.71 | 963 | -1.77(-2.58%) |
May 12, 2021 | 68.47 | 68.47 | 68.47 | 68.47 | 873 | -0.87(-1.25%) |
May 11, 2021 | 69.34 | 69.34 | 69.34 | 69.34 | 528 | -0.95(-1.35%) |
May 10, 2021 | 71.03 | 71.25 | 70.29 | 70.29 | 1,806 | +0.24(+0.34%) |
May 07, 2021 | 68.45 | 70.05 | 68.45 | 70.05 | 1,283 | +0.38(+0.55%) |
May 06, 2021 | 69.34 | 69.69 | 69.34 | 69.67 | 914 | -2.38(-3.30%) |
May 05, 2021 | 72.16 | 72.18 | 72.05 | 72.05 | 1,727 | +0.93(+1.31%) |
May 04, 2021 | 71.00 | 71.12 | 70.74 | 71.12 | 888 | -1.67(-2.30%) |
May 03, 2021 | 72.00 | 74.59 | 72.00 | 72.80 | 3,540 | +0.50(+0.70%) |
Apr 30, 2021 | 72.77 | 72.77 | 72.29 | 72.29 | 2,800 | -0.04(-0.06%) |
Apr 29, 2021 | 72.13 | 73.20 | 71.87 | 72.33 | 22,071 | -2.16(-2.89%) |
Apr 28, 2021 | 74.48 | 74.48 | 74.48 | 1,367 | +0.00(+0.00%) | |
Apr 27, 2021 | 74.48 | 74.48 | 74.48 | 74.48 | 521 | -0.11(-0.15%) |
Apr 26, 2021 | 74.60 | 74.60 | 74.60 | 74.60 | 746 | +0.58(+0.78%) |
Apr 23, 2021 | 72.75 | 74.02 | 72.59 | 74.02 | 4,800 | +1.28(+1.76%) |
Apr 22, 2021 | 71.90 | 73.17 | 71.90 | 72.74 | 1,056 | +0.91(+1.27%) |
Apr 21, 2021 | 71.83 | 71.83 | 71.83 | 71.83 | 669 | +0.62(+0.86%) |
Apr 20, 2021 | 72.00 | 72.11 | 71.21 | 71.21 | 1,755 | -3.19(-4.29%) |
Apr 19, 2021 | 74.48 | 74.48 | 74.02 | 74.40 | 1,060 | +0.12(+0.16%) |
Apr 16, 2021 | 74.28 | 74.28 | 74.28 | 405 | +0.00(+0.00%) | |
Apr 15, 2021 | 74.37 | 74.37 | 74.28 | 74.28 | 715 | -0.69(-0.93%) |
Apr 14, 2021 | 74.97 | 74.97 | 74.97 | 74.97 | 713 | +2.92(+4.06%) |
Apr 13, 2021 | 72.05 | 72.05 | 72.05 | 2,040 | +0.00(+0.00%) | |
Apr 12, 2021 | 71.06 | 72.05 | 71.04 | 72.05 | 7,476 | -1.96(-2.65%) |
Apr 09, 2021 | 74.42 | 74.46 | 73.79 | 74.01 | 2,500 | -1.64(-2.17%) |
Apr 08, 2021 | 78.50 | 78.50 | 75.55 | 75.65 | 6,025 | -3.71(-4.67%) |
Apr 07, 2021 | 79.36 | 79.36 | 79.36 | 79.36 | 603 | -1.56(-1.93%) |
Apr 06, 2021 | 80.92 | 80.92 | 80.92 | 80.92 | 741 | -0.03(-0.03%) |
Apr 05, 2021 | 80.21 | 81.00 | 80.21 | 80.95 | 6,887 | +0.87(+1.09%) |
Apr 01, 2021 | 80.08 | 80.08 | 80.08 | 80.08 | 900 | +3.79(+4.97%) |
Mar 31, 2021 | 76.29 | 76.29 | 76.29 | 76.29 | 474 | -0.69(-0.90%) |
Mar 30, 2021 | 76.98 | 76.98 | 76.98 | 463 | +0.00(+0.00%) | |
Mar 29, 2021 | 76.98 | 76.98 | 76.98 | 76.98 | 624 | +0.71(+0.93%) |
Mar 26, 2021 | 76.27 | 76.27 | 76.27 | 371 | +0.00(+0.00%) | |
Mar 25, 2021 | 77.26 | 77.77 | 76.27 | 76.27 | 2,027 | -2.28(-2.90%) |
Mar 24, 2021 | 78.55 | 78.55 | 78.55 | 78.55 | 490 | -2.97(-3.64%) |
Mar 23, 2021 | 81.52 | 81.52 | 81.51 | 81.51 | 577 | +3.45(+4.42%) |
Mar 22, 2021 | 78.06 | 78.06 | 78.06 | 548 | +0.00(+0.00%) | |
Mar 19, 2021 | 78.06 | 78.06 | 78.06 | 427 | +0.00(+0.00%) | |
Mar 18, 2021 | 78.06 | 78.06 | 78.06 | 78.06 | 717 | +0.29(+0.38%) |
Mar 17, 2021 | 77.77 | 77.77 | 77.77 | 77.77 | 557 | -1.00(-1.27%) |
Mar 16, 2021 | 78.18 | 78.77 | 78.18 | 78.77 | 2,020 | +3.92(+5.24%) |
Mar 15, 2021 | 74.85 | 74.85 | 74.85 | 74.85 | 583 | +0.10(+0.13%) |
Mar 12, 2021 | 73.90 | 74.76 | 73.90 | 74.75 | 900 | -0.36(-0.48%) |
Mar 11, 2021 | 75.11 | 75.11 | 75.11 | 75.11 | 739 | -0.59(-0.78%) |
Mar 10, 2021 | 75.70 | 75.70 | 75.70 | 250 | +0.00(+0.00%) | |
Mar 09, 2021 | 76.12 | 76.12 | 75.70 | 75.70 | 701 | +3.80(+5.29%) |
Mar 08, 2021 | 71.95 | 72.08 | 71.90 | 71.90 | 1,348 | -0.89(-1.22%) |
Mar 05, 2021 | 74.37 | 74.37 | 71.35 | 72.79 | 900 | -2.29(-3.04%) |
Mar 04, 2021 | 75.08 | 77.18 | 75.08 | 75.08 | 873 | -4.45(-5.60%) |
Mar 03, 2021 | 78.91 | 79.58 | 78.29 | 79.53 | 2,046 | +1.48(+1.90%) |
Mar 02, 2021 | 79.32 | 79.32 | 78.05 | 78.05 | 1,357 | -1.42(-1.79%) |
Mar 01, 2021 | 79.25 | 79.47 | 79.25 | 79.47 | 971 | +1.49(+1.91%) |
Feb 26, 2021 | 78.27 | 78.96 | 77.98 | 77.98 | 1,500 | -0.77(-0.98%) |
Feb 25, 2021 | 80.80 | 80.80 | 78.21 | 78.75 | 1,057 | -1.25(-1.56%) |
Feb 24, 2021 | 81.52 | 81.52 | 80.00 | 80.00 | 1,172 | +1.33(+1.69%) |
Feb 23, 2021 | 78.67 | 78.76 | 78.31 | 78.67 | 1,371 | -2.83(-3.47%) |
Feb 22, 2021 | 81.02 | 81.65 | 81.02 | 81.50 | 856 | +0.98(+1.22%) |
Feb 19, 2021 | 80.55 | 80.55 | 80.52 | 80.52 | 900 | +1.52(+1.92%) |
Feb 18, 2021 | 78.93 | 79.00 | 78.93 | 79.00 | 821 | +0.13(+0.16%) |
Feb 17, 2021 | 78.61 | 78.88 | 78.61 | 78.88 | 1,813 | +1.20(+1.55%) |
Feb 16, 2021 | 76.90 | 77.67 | 76.89 | 77.67 | 2,182 | +4.61(+6.31%) |
Feb 12, 2021 | 72.62 | 73.34 | 72.57 | 73.06 | 2,500 | +3.32(+4.76%) |
Feb 11, 2021 | 69.79 | 69.87 | 69.66 | 69.74 | 1,710 | +1.46(+2.14%) |
Feb 10, 2021 | 69.11 | 69.11 | 68.28 | 68.28 | 2,392 | -0.32(-0.46%) |
Feb 09, 2021 | 68.77 | 68.77 | 68.21 | 68.60 | 8,647 | +0.99(+1.46%) |
Feb 08, 2021 | 67.30 | 67.61 | 67.30 | 67.61 | 843 | +0.38(+0.57%) |
Feb 05, 2021 | 67.26 | 67.26 | 67.23 | 67.23 | 900 | -0.27(-0.40%) |
Feb 04, 2021 | 67.45 | 67.50 | 67.15 | 67.50 | 1,729 | -1.72(-2.49%) |
Feb 03, 2021 | 68.81 | 69.22 | 68.81 | 69.22 | 1,529 | +0.41(+0.60%) |
Feb 02, 2021 | 68.82 | 68.82 | 68.81 | 68.81 | 1,132 | +3.25(+4.97%) |
Feb 01, 2021 | 65.31 | 65.56 | 65.22 | 65.56 | 1,333 | +4.32(+7.05%) |
Jan 29, 2021 | 61.25 | 61.25 | 61.24 | 61.24 | 900 | -2.15(-3.39%) |
Jan 28, 2021 | 64.10 | 64.26 | 63.39 | 63.39 | 1,529 | -0.24(-0.38%) |
Jan 27, 2021 | 64.76 | 64.76 | 63.63 | 63.63 | 714 | -2.62(-3.95%) |
Jan 26, 2021 | 65.81 | 66.25 | 65.66 | 66.25 | 3,154 | -3.39(-4.86%) |
Jan 25, 2021 | 69.36 | 69.64 | 69.36 | 69.64 | 1,409 | +3.84(+5.84%) |
Jan 22, 2021 | 65.21 | 65.80 | 65.21 | 65.80 | 1,200 | -0.83(-1.24%) |
Jan 21, 2021 | 66.19 | 66.62 | 66.19 | 66.62 | 1,233 | +3.35(+5.29%) |
Jan 20, 2021 | 62.76 | 63.27 | 62.76 | 63.27 | 980 | +0.71(+1.14%) |
Jan 19, 2021 | 63.04 | 63.04 | 61.76 | 62.56 | 2,258 | -3.39(-5.14%) |
Jan 15, 2021 | 65.57 | 65.95 | 65.57 | 65.95 | 1,100 | -5.01(-7.06%) |
Jan 14, 2021 | 72.75 | 72.75 | 70.84 | 70.96 | 1,148 | -1.34(-1.85%) |
Jan 13, 2021 | 73.88 | 73.88 | 72.30 | 72.30 | 630 | +1.05(+1.47%) |
Jan 12, 2021 | 72.02 | 72.21 | 70.67 | 71.25 | 1,064 | -1.64(-2.26%) |
Jan 11, 2021 | 72.18 | 73.30 | 72.18 | 72.89 | 1,942 | +1.25(+1.75%) |
Jan 08, 2021 | 70.48 | 71.70 | 70.48 | 71.64 | 2,300 | +2.10(+3.02%) |
Jan 07, 2021 | 69.17 | 69.70 | 69.17 | 69.54 | 1,527 | -0.31(-0.44%) |
Jan 06, 2021 | 70.77 | 70.77 | 69.65 | 69.85 | 2,612 | -0.41(-0.58%) |
Jan 05, 2021 | 68.64 | 70.26 | 68.64 | 70.26 | 5,027 | +5.80(+9.00%) |
Jan 04, 2021 | 64.46 | 64.46 | 64.46 | 64.46 | 579 | -0.70(-1.07%) |
Dec 31, 2020 | 65.16 | 65.16 | 65.16 | 330 | -2.54(-3.75%) | |
Dec 30, 2020 | 67.70 | 67.70 | 67.70 | 330 | +0.00(+0.00%) | |
Dec 29, 2020 | 66.05 | 67.70 | 65.52 | 67.70 | 1,196 | +0.87(+1.29%) |
Dec 28, 2020 | 66.83 | 66.83 | 66.83 | 66.83 | 714 | +2.80(+4.38%) |
Dec 24, 2020 | 64.03 | 64.03 | 64.03 | 549 | +0.00(+0.00%) | |
Dec 23, 2020 | 64.10 | 65.77 | 64.03 | 64.03 | 804 | +2.29(+3.71%) |
Dec 22, 2020 | 61.49 | 61.74 | 61.30 | 61.74 | 1,555 | +0.58(+0.95%) |
Dec 21, 2020 | 60.24 | 61.25 | 60.24 | 61.16 | 884 | -0.19(-0.30%) |
Dec 18, 2020 | 61.34 | 61.34 | 61.34 | 61.34 | 400 | -2.34(-3.67%) |
Dec 17, 2020 | 63.29 | 63.68 | 63.06 | 63.68 | 2,726 | +2.43(+3.97%) |
Dec 16, 2020 | 60.96 | 61.80 | 60.95 | 61.25 | 2,078 | +2.07(+3.50%) |
Dec 15, 2020 | 58.98 | 59.18 | 58.98 | 59.18 | 456 | +0.32(+0.54%) |
Dec 14, 2020 | 58.86 | 58.86 | 58.86 | 416 | +0.00(+0.00%) | |
Dec 11, 2020 | 58.00 | 58.86 | 58.00 | 58.86 | 3,800 | +1.05(+1.82%) |
Dec 10, 2020 | 58.01 | 58.01 | 57.81 | 57.81 | 918 | -1.22(-2.08%) |
Dec 09, 2020 | 58.50 | 59.09 | 58.50 | 59.03 | 1,635 | +0.15(+0.26%) |
Dec 08, 2020 | 59.32 | 59.32 | 58.88 | 58.88 | 1,193 | -0.04(-0.07%) |
Dec 07, 2020 | 59.22 | 59.22 | 58.92 | 58.92 | 741 | -1.25(-2.09%) |
Dec 04, 2020 | 60.17 | 60.17 | 60.17 | 60.17 | 800 | -0.97(-1.58%) |
Dec 03, 2020 | 62.14 | 62.14 | 61.14 | 61.14 | 1,533 | -0.24(-0.39%) |
Dec 02, 2020 | 61.36 | 61.62 | 61.36 | 61.38 | 1,034 | -1.19(-1.90%) |
Dec 01, 2020 | 62.26 | 62.57 | 62.26 | 62.57 | 1,767 | +0.73(+1.18%) |
Nov 30, 2020 | 62.15 | 62.15 | 61.84 | 61.84 | 1,477 | +2.06(+3.45%) |
Nov 27, 2020 | 59.62 | 59.78 | 59.62 | 59.78 | 500 | +0.34(+0.57%) |
Nov 25, 2020 | 59.20 | 59.44 | 58.88 | 59.44 | 1,100 | -0.22(-0.37%) |
Nov 24, 2020 | 59.83 | 59.83 | 59.46 | 59.66 | 1,916 | -0.74(-1.22%) |
Nov 23, 2020 | 60.40 | 60.40 | 60.40 | 60.40 | 509 | -0.06(-0.11%) |
Nov 20, 2020 | 60.53 | 60.59 | 60.38 | 60.46 | 1,300 | +0.36(+0.60%) |
Nov 19, 2020 | 59.70 | 60.10 | 59.70 | 60.10 | 1,589 | +0.63(+1.06%) |
Nov 18, 2020 | 59.76 | 59.76 | 59.47 | 59.47 | 832 | +0.28(+0.48%) |
Nov 17, 2020 | 58.17 | 60.07 | 58.13 | 59.19 | 3,492 | +0.19(+0.32%) |
Nov 16, 2020 | 59.01 | 59.36 | 59.00 | 59.00 | 1,034 | -1.60(-2.64%) |
Nov 13, 2020 | 60.15 | 60.60 | 60.15 | 60.60 | 2,200 | -0.03(-0.06%) |
Nov 12, 2020 | 61.15 | 61.15 | 60.63 | 60.63 | 930 | +0.01(+0.02%) |
Nov 11, 2020 | 59.68 | 60.62 | 59.68 | 60.62 | 1,702 | +2.69(+4.64%) |
Nov 10, 2020 | 58.16 | 58.16 | 57.66 | 57.94 | 1,358 | +0.39(+0.67%) |
Nov 09, 2020 | 57.71 | 57.71 | 57.20 | 57.55 | 1,729 | -4.95(-7.92%) |
Nov 06, 2020 | 62.50 | 62.50 | 62.50 | 62.50 | 500 | +0.73(+1.19%) |
Nov 05, 2020 | 61.77 | 61.77 | 61.77 | 61.77 | 712 | -0.64(-1.03%) |
Nov 04, 2020 | 62.06 | 62.41 | 62.06 | 62.41 | 944 | +3.04(+5.11%) |
Nov 03, 2020 | 59.89 | 60.24 | 59.29 | 59.37 | 2,519 | +1.36(+2.34%) |
Nov 02, 2020 | 58.30 | 58.30 | 57.81 | 58.01 | 703 | +1.65(+2.93%) |
Oct 30, 2020 | 58.09 | 58.09 | 56.36 | 56.36 | 2,000 | -1.38(-2.39%) |
Oct 29, 2020 | 57.62 | 58.27 | 57.37 | 57.74 | 2,580 | +0.34(+0.60%) |
Oct 28, 2020 | 57.40 | 57.40 | 57.40 | 57.40 | 488 | -2.60(-4.34%) |
Oct 27, 2020 | 59.87 | 60.02 | 59.87 | 60.00 | 1,431 | +0.34(+0.57%) |
Oct 26, 2020 | 59.86 | 59.86 | 59.25 | 59.66 | 4,977 | -1.20(-1.97%) |
Oct 23, 2020 | 60.90 | 60.90 | 60.86 | 60.86 | 400 | -0.45(-0.73%) |
Oct 22, 2020 | 60.74 | 61.31 | 60.74 | 61.31 | 713 | -3.29(-5.09%) |
Oct 21, 2020 | 64.60 | 64.60 | 64.60 | 64.60 | 527 | +0.40(+0.62%) |
Oct 20, 2020 | 65.06 | 65.06 | 64.20 | 64.20 | 1,335 | +1.18(+1.87%) |
Oct 19, 2020 | 63.25 | 64.62 | 63.01 | 63.02 | 3,659 | +2.51(+4.15%) |
Oct 16, 2020 | 61.95 | 61.95 | 60.35 | 60.51 | 3,200 | +0.07(+0.12%) |
Oct 15, 2020 | 58.99 | 60.44 | 58.99 | 60.44 | 2,252 | -2.06(-3.30%) |
Oct 14, 2020 | 63.58 | 64.44 | 62.50 | 62.50 | 3,339 | -7.29(-10.45%) |
Oct 13, 2020 | 68.68 | 69.79 | 68.68 | 69.79 | 769 | +0.52(+0.75%) |
Oct 12, 2020 | 69.51 | 69.51 | 69.27 | 69.27 | 557 | -1.24(-1.76%) |
Oct 09, 2020 | 70.06 | 70.51 | 70.06 | 70.51 | 1,100 | +1.75(+2.55%) |
Oct 08, 2020 | 68.76 | 68.76 | 68.76 | 68.76 | 452 | +0.08(+0.12%) |
Oct 07, 2020 | 68.35 | 68.68 | 68.35 | 68.68 | 1,170 | +0.72(+1.06%) |
Oct 06, 2020 | 67.41 | 67.96 | 67.41 | 67.96 | 576 | -2.92(-4.11%) |
Oct 05, 2020 | 70.81 | 71.47 | 70.40 | 70.88 | 3,194 | +3.64(+5.41%) |
Oct 02, 2020 | 67.23 | 67.23 | 67.23 | 281 | +0.00(+0.00%) | |
Oct 01, 2020 | 67.23 | 67.23 | 67.23 | 67.23 | 575 | +0.83(+1.24%) |
Sep 30, 2020 | 66.76 | 66.76 | 66.37 | 66.41 | 3,250 | +0.10(+0.15%) |
Sep 29, 2020 | 66.77 | 66.77 | 66.31 | 66.31 | 852 | -1.21(-1.79%) |
Sep 28, 2020 | 68.30 | 68.30 | 67.20 | 67.52 | 4,881 | -1.18(-1.72%) |
Sep 25, 2020 | 68.70 | 68.70 | 68.70 | 68.70 | 800 | +1.29(+1.91%) |
Sep 24, 2020 | 67.41 | 67.41 | 67.41 | 67.41 | 494 | +0.56(+0.84%) |
Sep 23, 2020 | 67.22 | 67.22 | 66.85 | 66.85 | 2,514 | +0.81(+1.23%) |
Sep 22, 2020 | 66.11 | 66.52 | 65.54 | 66.04 | 2,067 | +3.30(+5.26%) |
Sep 21, 2020 | 62.62 | 62.74 | 62.58 | 62.74 | 1,117 | -2.54(-3.89%) |
Sep 18, 2020 | 65.31 | 65.31 | 64.83 | 65.28 | 3,000 | +0.56(+0.87%) |
Sep 17, 2020 | 64.52 | 64.72 | 64.52 | 64.72 | 3,580 | +1.43(+2.26%) |
Sep 16, 2020 | 64.55 | 64.96 | 63.09 | 63.29 | 1,227 | +3.00(+4.98%) |
Sep 15, 2020 | 60.29 | 60.29 | 60.29 | 390 | +0.00(+0.00%) | |
Sep 14, 2020 | 60.92 | 60.92 | 60.29 | 60.29 | 664 | +1.99(+3.41%) |
Sep 11, 2020 | 58.30 | 58.30 | 58.30 | 1,505 | +0.00(+0.00%) | |
Sep 10, 2020 | 60.07 | 60.07 | 58.29 | 58.30 | 2,161 | -3.12(-5.09%) |
Sep 09, 2020 | 60.49 | 61.42 | 60.49 | 61.42 | 1,161 | +0.45(+0.75%) |
Sep 08, 2020 | 60.97 | 60.97 | 60.97 | 60.97 | 1,173 | -0.89(-1.44%) |
Sep 04, 2020 | 62.08 | 62.08 | 59.59 | 61.86 | 2,500 | +0.36(+0.59%) |
Sep 03, 2020 | 67.07 | 67.07 | 61.17 | 61.50 | 9,251 | -6.21(-9.17%) |
Sep 02, 2020 | 69.04 | 69.04 | 67.71 | 67.71 | 1,700 | +1.88(+2.86%) |
Sep 01, 2020 | 65.83 | 65.83 | 65.83 | 399 | +0.00(+0.00%) | |
Aug 31, 2020 | 65.83 | 65.83 | 65.83 | 135 | +0.00(+0.00%) | |
Aug 28, 2020 | 66.07 | 66.07 | 65.30 | 65.83 | 1,400 | -0.64(-0.96%) |
Aug 27, 2020 | 66.27 | 66.67 | 66.27 | 66.47 | 1,902 | -0.45(-0.67%) |
Aug 26, 2020 | 66.73 | 66.93 | 66.72 | 66.92 | 1,190 | +1.06(+1.62%) |
Aug 25, 2020 | 65.86 | 65.86 | 65.86 | 65.86 | 533 | +0.17(+0.27%) |
Aug 24, 2020 | 65.66 | 65.68 | 65.45 | 65.68 | 2,270 | +1.46(+2.27%) |
Aug 21, 2020 | 65.16 | 65.72 | 64.22 | 64.22 | 1,400 | -1.99(-3.01%) |
Aug 20, 2020 | 65.60 | 66.41 | 65.41 | 66.21 | 1,975 | -0.29(-0.44%) |
Aug 19, 2020 | 66.76 | 67.15 | 66.50 | 66.50 | 2,688 | -0.51(-0.76%) |
Aug 18, 2020 | 66.88 | 67.39 | 66.88 | 67.01 | 1,740 | +1.81(+2.77%) |
Aug 17, 2020 | 65.29 | 65.29 | 65.14 | 65.20 | 2,478 | +3.70(+6.02%) |
Aug 14, 2020 | 61.47 | 62.28 | 61.47 | 61.51 | 2,000 | -1.59(-2.53%) |
Aug 13, 2020 | 63.41 | 63.41 | 63.09 | 63.10 | 1,256 | +0.21(+0.33%) |
Aug 12, 2020 | 62.56 | 62.94 | 61.84 | 62.89 | 2,752 | +8.35(+15.31%) |
Aug 11, 2020 | 55.02 | 55.75 | 54.54 | 54.54 | 2,795 | -1.47(-2.62%) |
Aug 10, 2020 | 56.45 | 56.48 | 56.01 | 56.01 | 2,100 | -0.28(-0.51%) |
Aug 07, 2020 | 55.11 | 57.02 | 55.11 | 56.29 | 3,000 | +3.28(+6.19%) |
Aug 06, 2020 | 52.61 | 53.56 | 52.61 | 53.01 | 3,236 | +1.25(+2.41%) |
Aug 05, 2020 | 51.00 | 51.96 | 50.71 | 51.76 | 3,634 | +5.71(+12.41%) |
Aug 04, 2020 | 45.20 | 46.13 | 45.20 | 46.05 | 2,618 | +0.91(+2.00%) |
Aug 03, 2020 | 43.52 | 45.20 | 43.52 | 45.14 | 4,372 | +1.51(+3.45%) |
Jul 31, 2020 | 44.28 | 44.28 | 43.62 | 43.63 | 1,300 | -0.04(-0.09%) |
Jul 30, 2020 | 43.06 | 43.67 | 43.06 | 43.67 | 1,462 | -1.33(-2.94%) |
Jul 29, 2020 | 44.80 | 45.00 | 44.80 | 45.00 | 768 | +0.24(+0.54%) |
Jul 28, 2020 | 44.55 | 44.85 | 44.55 | 44.76 | 2,055 | +0.49(+1.11%) |
Jul 27, 2020 | 44.23 | 44.27 | 44.01 | 44.27 | 716 | +1.33(+3.10%) |
Jul 24, 2020 | 43.24 | 43.24 | 42.94 | 42.94 | 1,400 | -1.57(-3.53%) |
Jul 23, 2020 | 44.41 | 45.00 | 44.41 | 44.51 | 1,314 | -0.12(-0.27%) |
Jul 22, 2020 | 44.58 | 44.75 | 44.58 | 44.63 | 990 | +0.02(+0.04%) |
Jul 21, 2020 | 44.56 | 44.61 | 44.56 | 44.61 | 1,700 | +1.06(+2.43%) |
Jul 20, 2020 | 43.00 | 43.56 | 42.85 | 43.55 | 3,529 | +0.18(+0.42%) |
Jul 17, 2020 | 43.58 | 43.58 | 42.94 | 43.37 | 12,200 | -1.34(-3.00%) |
Jul 16, 2020 | 44.10 | 44.71 | 44.10 | 44.71 | 2,813 | +0.61(+1.38%) |
Jul 15, 2020 | 44.65 | 44.66 | 43.90 | 44.10 | 7,887 | +1.19(+2.77%) |
Jul 14, 2020 | 42.45 | 42.91 | 42.45 | 42.91 | 4,537 | +0.51(+1.20%) |
Jul 13, 2020 | 43.01 | 43.53 | 42.40 | 42.40 | 1,580 | -0.10(-0.24%) |
Jul 10, 2020 | 42.50 | 42.50 | 42.50 | 42.50 | 7,000 | +2.94(+7.42%) |
Jul 09, 2020 | 39.47 | 39.83 | 39.47 | 39.56 | 3,517 | -0.05(-0.11%) |
Jul 08, 2020 | 39.45 | 39.87 | 39.45 | 39.61 | 2,099 | -0.33(-0.81%) |
Jul 07, 2020 | 40.20 | 40.52 | 39.94 | 39.94 | 5,187 | -2.41(-5.68%) |
Jul 06, 2020 | 42.09 | 42.34 | 42.09 | 42.34 | 2,431 | -1.18(-2.71%) |
Jul 02, 2020 | 43.09 | 43.57 | 43.09 | 43.52 | 2,100 | +1.43(+3.40%) |
Jul 01, 2020 | 42.05 | 42.09 | 42.05 | 42.09 | 757 | -0.21(-0.50%) |
Jun 30, 2020 | 42.58 | 42.84 | 42.30 | 42.30 | 5,879 | -1.77(-4.02%) |
Jun 29, 2020 | 42.68 | 44.07 | 42.68 | 44.07 | 5,499 | +2.89(+7.02%) |
Jun 26, 2020 | 40.69 | 41.21 | 40.69 | 41.18 | 3,800 | -0.91(-2.16%) |
Jun 25, 2020 | 42.61 | 42.81 | 41.97 | 42.09 | 1,402 | +0.00(+0.00%) |
Jun 24, 2020 | 42.95 | 42.95 | 41.77 | 42.09 | 5,980 | -1.67(-3.83%) |
Jun 23, 2020 | 43.41 | 44.20 | 43.41 | 43.77 | 2,755 | +0.77(+1.78%) |
Jun 22, 2020 | 43.47 | 44.23 | 43.00 | 43.00 | 5,768 | -0.88(-2.01%) |
Jun 19, 2020 | 44.18 | 44.99 | 43.36 | 43.88 | 1,900 | +1.16(+2.72%) |
Jun 18, 2020 | 42.18 | 42.73 | 42.00 | 42.72 | 3,529 | +0.73(+1.74%) |
Jun 17, 2020 | 40.22 | 42.53 | 40.22 | 41.99 | 4,781 | +3.10(+7.97%) |
Jun 16, 2020 | 38.95 | 38.95 | 38.24 | 38.89 | 1,567 | +0.59(+1.54%) |
Jun 15, 2020 | 37.36 | 38.38 | 37.36 | 38.30 | 2,911 | +0.12(+0.31%) |
Jun 12, 2020 | 38.64 | 39.55 | 38.18 | 38.18 | 900 | -0.41(-1.06%) |
Jun 11, 2020 | 39.19 | 39.19 | 38.59 | 38.59 | 1,598 | -2.11(-5.20%) |
Jun 10, 2020 | 40.70 | 40.71 | 40.23 | 40.70 | 3,785 | +0.32(+0.79%) |
Jun 09, 2020 | 40.38 | 40.38 | 40.38 | 40.38 | 1,435 | +0.77(+1.96%) |
Jun 08, 2020 | 40.85 | 40.85 | 39.61 | 39.61 | 1,668 | -2.24(-5.35%) |
Jun 05, 2020 | 42.41 | 42.48 | 41.85 | 41.85 | 5,700 | -0.55(-1.29%) |
Jun 04, 2020 | 42.31 | 43.31 | 42.31 | 42.40 | 1,222 | +1.55(+3.81%) |
Jun 03, 2020 | 40.71 | 41.34 | 40.70 | 40.84 | 2,271 | +0.91(+2.28%) |
Jun 02, 2020 | 39.57 | 39.93 | 39.57 | 39.93 | 1,048 | +2.21(+5.87%) |