Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.10 | 80.10 | 77.86 | 78.30 | 5,853 | -0.13(-0.17%) |
May 27, 2021 | 77.75 | 78.53 | 77.67 | 78.43 | 10,654 | -0.03(-0.04%) |
May 26, 2021 | 78.80 | 79.02 | 78.25 | 78.46 | 12,368 | +0.25(+0.32%) |
May 25, 2021 | 78.00 | 78.95 | 77.93 | 78.21 | 13,500 | +1.96(+2.57%) |
May 24, 2021 | 75.16 | 76.37 | 75.16 | 76.25 | 5,565 | +1.50(+2.00%) |
May 21, 2021 | 75.50 | 75.85 | 74.75 | 74.75 | 5,802 | -2.25(-2.92%) |
May 20, 2021 | 79.49 | 79.49 | 76.30 | 77.00 | 20,653 | -1.15(-1.47%) |
May 19, 2021 | 77.98 | 78.83 | 77.98 | 78.15 | 6,875 | -1.49(-1.87%) |
May 18, 2021 | 75.60 | 79.64 | 75.60 | 79.64 | 10,439 | +2.18(+2.81%) |
May 17, 2021 | 77.33 | 78.15 | 77.25 | 77.46 | 8,358 | +0.96(+1.25%) |
May 14, 2021 | 77.61 | 77.61 | 73.83 | 76.50 | 9,160 | +2.42(+3.27%) |
May 13, 2021 | 75.20 | 76.17 | 73.66 | 74.08 | 122,729 | -1.83(-2.40%) |
May 12, 2021 | 76.53 | 76.80 | 74.79 | 75.90 | 18,535 | -0.65(-0.85%) |
May 11, 2021 | 75.46 | 76.80 | 74.24 | 76.55 | 11,318 | +1.30(+1.73%) |
May 10, 2021 | 76.50 | 78.00 | 74.75 | 75.25 | 16,386 | -3.35(-4.26%) |
May 07, 2021 | 78.10 | 79.42 | 78.00 | 78.60 | 9,021 | +0.32(+0.41%) |
May 06, 2021 | 80.25 | 80.25 | 77.97 | 78.28 | 7,578 | -0.92(-1.17%) |
May 05, 2021 | 78.31 | 79.35 | 78.31 | 79.20 | 16,700 | +0.66(+0.84%) |
May 04, 2021 | 77.57 | 80.75 | 77.57 | 78.54 | 18,559 | -1.75(-2.17%) |
May 03, 2021 | 77.88 | 80.98 | 77.88 | 80.29 | 6,769 | +0.85(+1.07%) |
Apr 30, 2021 | 79.63 | 80.25 | 79.42 | 79.44 | 12,800 | -1.06(-1.32%) |
Apr 29, 2021 | 82.94 | 82.94 | 79.65 | 80.50 | 9,317 | -1.04(-1.28%) |
Apr 28, 2021 | 81.03 | 81.54 | 80.35 | 81.54 | 7,261 | +0.99(+1.23%) |
Apr 27, 2021 | 79.40 | 80.89 | 78.90 | 80.55 | 9,343 | +0.35(+0.44%) |
Apr 26, 2021 | 80.86 | 80.86 | 79.43 | 80.20 | 19,948 | -1.97(-2.39%) |
Apr 23, 2021 | 82.11 | 82.24 | 81.00 | 82.17 | 8,700 | +1.32(+1.63%) |
Apr 22, 2021 | 81.00 | 81.43 | 80.10 | 80.85 | 18,773 | +0.78(+0.98%) |
Apr 21, 2021 | 79.40 | 80.08 | 78.00 | 80.07 | 33,827 | +1.31(+1.66%) |
Apr 20, 2021 | 80.00 | 80.00 | 78.13 | 78.76 | 8,867 | -0.89(-1.12%) |
Apr 19, 2021 | 80.13 | 80.27 | 79.38 | 79.65 | 7,243 | -1.35(-1.67%) |
Apr 16, 2021 | 78.50 | 81.31 | 78.50 | 81.00 | 14,300 | +0.75(+0.93%) |
Apr 15, 2021 | 81.84 | 81.84 | 79.80 | 80.25 | 34,941 | +1.00(+1.26%) |
Apr 14, 2021 | 80.20 | 81.25 | 79.25 | 79.25 | 136,830 | -1.04(-1.30%) |
Apr 13, 2021 | 79.28 | 80.59 | 79.00 | 80.29 | 20,315 | +1.29(+1.63%) |
Apr 12, 2021 | 77.00 | 79.28 | 77.00 | 79.00 | 7,955 | -0.38(-0.47%) |
Apr 09, 2021 | 80.25 | 80.50 | 79.20 | 79.38 | 16,300 | -1.28(-1.58%) |
Apr 08, 2021 | 78.02 | 80.84 | 78.02 | 80.65 | 48,798 | +2.00(+2.54%) |
Apr 07, 2021 | 77.50 | 78.77 | 75.80 | 78.65 | 34,281 | -5.86(-6.93%) |
Apr 06, 2021 | 86.74 | 86.74 | 83.00 | 84.51 | 11,679 | +0.87(+1.04%) |
Apr 05, 2021 | 84.30 | 84.58 | 83.22 | 83.64 | 8,230 | +0.25(+0.30%) |
Apr 01, 2021 | 86.80 | 86.80 | 83.39 | 83.39 | 14,200 | +3.37(+4.21%) |
Mar 31, 2021 | 77.75 | 80.02 | 77.75 | 80.02 | 22,088 | +1.12(+1.42%) |
Mar 30, 2021 | 75.95 | 79.62 | 75.95 | 78.90 | 9,273 | +0.52(+0.66%) |
Mar 29, 2021 | 81.00 | 81.00 | 78.19 | 78.38 | 7,405 | -2.02(-2.51%) |
Mar 26, 2021 | 78.00 | 80.77 | 78.00 | 80.40 | 85,700 | +2.93(+3.78%) |
Mar 25, 2021 | 76.00 | 78.45 | 76.00 | 77.47 | 37,124 | +0.39(+0.51%) |
Mar 24, 2021 | 81.85 | 81.85 | 76.95 | 77.08 | 23,195 | -3.97(-4.90%) |
Mar 23, 2021 | 83.00 | 83.00 | 81.00 | 81.05 | 6,900 | -1.71(-2.07%) |
Mar 22, 2021 | 83.00 | 83.00 | 81.75 | 82.76 | 7,774 | +1.14(+1.39%) |
Mar 19, 2021 | 80.05 | 82.52 | 80.05 | 81.62 | 6,800 | +1.22(+1.52%) |
Mar 18, 2021 | 81.54 | 82.50 | 79.10 | 80.40 | 5,829 | -1.17(-1.44%) |
Mar 17, 2021 | 78.00 | 81.76 | 78.00 | 81.58 | 25,065 | -0.34(-0.41%) |
Mar 16, 2021 | 78.55 | 82.92 | 78.55 | 81.92 | 18,930 | -0.56(-0.68%) |
Mar 15, 2021 | 82.00 | 82.95 | 78.25 | 82.47 | 14,516 | -0.03(-0.03%) |
Mar 12, 2021 | 82.99 | 85.00 | 81.52 | 82.50 | 45,500 | -7.00(-7.82%) |
Mar 11, 2021 | 88.50 | 89.50 | 87.86 | 89.50 | 9,341 | +5.06(+5.99%) |
Mar 10, 2021 | 85.07 | 86.87 | 84.16 | 84.44 | 8,426 | -1.75(-2.03%) |
Mar 09, 2021 | 84.50 | 86.79 | 83.00 | 86.19 | 25,360 | +4.39(+5.37%) |
Mar 08, 2021 | 81.00 | 83.89 | 81.00 | 81.80 | 85,516 | -5.15(-5.92%) |
Mar 05, 2021 | 87.00 | 87.00 | 84.50 | 86.95 | 64,800 | -0.07(-0.08%) |
Mar 04, 2021 | 88.00 | 90.75 | 86.50 | 87.02 | 71,699 | -3.52(-3.89%) |
Mar 03, 2021 | 91.18 | 92.09 | 89.51 | 90.54 | 37,155 | +0.45(+0.50%) |
Mar 02, 2021 | 91.30 | 92.00 | 88.70 | 90.09 | 6,878 | -1.56(-1.70%) |
Mar 01, 2021 | 90.49 | 91.77 | 89.00 | 91.65 | 13,891 | +4.60(+5.28%) |
Feb 26, 2021 | 85.71 | 87.65 | 84.91 | 87.05 | 9,800 | +0.05(+0.06%) |
Feb 25, 2021 | 85.85 | 89.00 | 85.85 | 87.00 | 25,980 | -1.85(-2.08%) |
Feb 24, 2021 | 87.50 | 89.03 | 87.46 | 88.85 | 11,549 | -1.96(-2.16%) |
Feb 23, 2021 | 88.79 | 90.81 | 87.00 | 90.81 | 30,022 | +0.63(+0.70%) |
Feb 22, 2021 | 91.87 | 92.10 | 90.18 | 90.18 | 167,549 | -5.02(-5.27%) |
Feb 19, 2021 | 95.96 | 96.40 | 95.20 | 95.20 | 16,900 | -0.55(-0.57%) |
Feb 18, 2021 | 95.28 | 95.84 | 94.06 | 95.75 | 24,066 | -1.09(-1.13%) |
Feb 17, 2021 | 97.25 | 97.55 | 95.75 | 96.84 | 341,592 | +0.12(+0.12%) |
Feb 16, 2021 | 97.24 | 99.75 | 93.30 | 96.72 | 7,645 | -2.63(-2.65%) |
Feb 12, 2021 | 98.50 | 99.40 | 98.50 | 99.35 | 5,400 | +0.53(+0.54%) |
Feb 11, 2021 | 97.98 | 99.48 | 97.59 | 98.82 | 9,678 | +0.87(+0.89%) |
Feb 10, 2021 | 99.75 | 99.75 | 97.00 | 97.95 | 9,219 | -0.54(-0.55%) |
Feb 09, 2021 | 97.54 | 99.79 | 96.00 | 98.49 | 19,821 | +3.19(+3.35%) |
Feb 08, 2021 | 96.90 | 97.50 | 94.46 | 95.30 | 10,410 | +0.35(+0.37%) |
Feb 05, 2021 | 98.20 | 98.20 | 91.85 | 94.95 | 8,800 | +0.32(+0.34%) |
Feb 04, 2021 | 94.36 | 98.35 | 94.35 | 94.63 | 5,887 | +0.61(+0.65%) |
Feb 03, 2021 | 98.15 | 98.15 | 93.27 | 94.02 | 17,380 | -0.48(-0.51%) |
Feb 02, 2021 | 92.75 | 94.50 | 92.75 | 94.50 | 22,353 | +0.70(+0.75%) |
Feb 01, 2021 | 92.00 | 94.50 | 90.50 | 93.80 | 8,633 | +3.96(+4.41%) |
Jan 29, 2021 | 86.50 | 91.07 | 86.50 | 89.84 | 76,400 | +0.30(+0.34%) |
Jan 28, 2021 | 89.00 | 90.39 | 88.92 | 89.54 | 13,117 | +0.37(+0.41%) |
Jan 27, 2021 | 89.79 | 91.50 | 87.61 | 89.17 | 28,148 | -3.55(-3.83%) |
Jan 26, 2021 | 95.00 | 95.00 | 92.00 | 92.72 | 50,552 | -3.08(-3.21%) |
Jan 25, 2021 | 97.10 | 99.63 | 94.59 | 95.80 | 71,231 | +5.11(+5.63%) |
Jan 22, 2021 | 86.15 | 91.01 | 86.15 | 90.69 | 20,800 | +1.69(+1.90%) |
Jan 21, 2021 | 88.00 | 89.20 | 87.38 | 89.00 | 9,609 | +0.70(+0.79%) |
Jan 20, 2021 | 86.87 | 88.72 | 86.87 | 88.30 | 39,352 | +2.30(+2.67%) |
Jan 19, 2021 | 81.70 | 86.00 | 81.70 | 86.00 | 22,944 | +4.35(+5.33%) |
Jan 15, 2021 | 81.38 | 83.77 | 81.38 | 81.65 | 58,400 | +0.65(+0.80%) |
Jan 14, 2021 | 80.40 | 81.93 | 80.40 | 81.00 | 34,832 | +2.00(+2.53%) |
Jan 13, 2021 | 77.24 | 79.28 | 76.35 | 79.00 | 5,796 | +2.75(+3.60%) |
Jan 12, 2021 | 75.83 | 76.75 | 75.83 | 76.25 | 6,806 | +0.43(+0.56%) |
Jan 11, 2021 | 75.92 | 76.54 | 74.10 | 75.83 | 19,566 | -0.73(-0.95%) |
Jan 08, 2021 | 73.01 | 77.93 | 71.92 | 76.55 | 89,800 | +3.70(+5.08%) |
Jan 07, 2021 | 70.51 | 73.10 | 70.51 | 72.85 | 66,040 | -0.35(-0.48%) |
Jan 06, 2021 | 76.00 | 77.80 | 72.10 | 73.20 | 78,559 | -3.48(-4.54%) |
Jan 05, 2021 | 75.00 | 76.68 | 74.51 | 76.68 | 11,651 | +3.50(+4.78%) |
Jan 04, 2021 | 71.39 | 74.10 | 71.39 | 73.18 | 17,361 | +1.87(+2.62%) |
Dec 31, 2020 | 71.31 | 71.31 | 71.31 | 43,237 | -0.43(-0.60%) | |
Dec 30, 2020 | 73.00 | 73.00 | 70.00 | 71.74 | 43,237 | +2.04(+2.93%) |
Dec 29, 2020 | 67.02 | 69.90 | 67.02 | 69.70 | 22,259 | +2.05(+3.02%) |
Dec 28, 2020 | 66.25 | 69.00 | 66.25 | 67.65 | 27,915 | -1.85(-2.66%) |
Dec 24, 2020 | 72.00 | 72.00 | 68.95 | 69.50 | 41,800 | -4.22(-5.73%) |
Dec 23, 2020 | 71.35 | 73.90 | 71.35 | 73.72 | 4,504 | +0.41(+0.56%) |
Dec 22, 2020 | 72.41 | 75.11 | 71.39 | 73.31 | 11,786 | -0.57(-0.77%) |
Dec 21, 2020 | 72.95 | 74.43 | 72.95 | 73.89 | 4,420 | -0.96(-1.29%) |
Dec 18, 2020 | 74.80 | 75.40 | 74.45 | 74.85 | 35,500 | -0.11(-0.15%) |
Dec 17, 2020 | 72.75 | 75.80 | 72.75 | 74.96 | 7,488 | +0.96(+1.30%) |
Dec 16, 2020 | 73.46 | 74.25 | 73.24 | 74.00 | 17,939 | +0.90(+1.23%) |
Dec 15, 2020 | 73.20 | 73.32 | 72.40 | 73.10 | 10,760 | -0.37(-0.51%) |
Dec 14, 2020 | 74.43 | 74.70 | 73.07 | 73.47 | 14,242 | -1.53(-2.03%) |
Dec 11, 2020 | 75.72 | 75.83 | 75.00 | 75.00 | 7,000 | -0.72(-0.95%) |
Dec 10, 2020 | 76.45 | 76.45 | 74.80 | 75.72 | 4,581 | +0.73(+0.97%) |
Dec 09, 2020 | 78.30 | 78.30 | 74.00 | 74.99 | 12,004 | -0.91(-1.19%) |
Dec 08, 2020 | 78.30 | 78.30 | 73.98 | 75.90 | 18,867 | +0.22(+0.29%) |
Dec 07, 2020 | 77.50 | 77.50 | 74.51 | 75.68 | 5,747 | -0.09(-0.11%) |
Dec 04, 2020 | 76.40 | 76.40 | 73.50 | 75.76 | 9,700 | -0.54(-0.70%) |
Dec 03, 2020 | 78.30 | 78.30 | 76.00 | 76.30 | 16,495 | +1.55(+2.07%) |
Dec 02, 2020 | 71.24 | 74.90 | 71.24 | 74.75 | 9,084 | +0.75(+1.01%) |
Dec 01, 2020 | 77.31 | 77.31 | 73.72 | 74.00 | 14,994 | +0.62(+0.84%) |
Nov 30, 2020 | 70.70 | 74.50 | 70.70 | 73.38 | 17,842 | -2.76(-3.63%) |
Nov 27, 2020 | 76.50 | 76.50 | 75.95 | 76.14 | 3,500 | +1.21(+1.62%) |
Nov 25, 2020 | 71.90 | 76.58 | 71.90 | 74.93 | 13,900 | -0.93(-1.23%) |
Nov 24, 2020 | 75.20 | 75.86 | 75.20 | 75.86 | 16,268 | +0.96(+1.28%) |
Nov 23, 2020 | 76.03 | 76.03 | 74.52 | 74.90 | 19,379 | -1.75(-2.28%) |
Nov 20, 2020 | 76.10 | 76.83 | 76.10 | 76.65 | 8,900 | +1.45(+1.93%) |
Nov 19, 2020 | 71.80 | 75.65 | 71.80 | 75.20 | 21,279 | -0.05(-0.07%) |
Nov 18, 2020 | 74.38 | 76.75 | 74.38 | 75.25 | 10,835 | -0.35(-0.46%) |
Nov 17, 2020 | 73.97 | 75.93 | 73.97 | 75.60 | 58,472 | -0.61(-0.80%) |
Nov 16, 2020 | 76.05 | 77.00 | 75.46 | 76.21 | 54,660 | -0.31(-0.40%) |
Nov 13, 2020 | 76.00 | 77.51 | 76.00 | 76.52 | 61,800 | +3.52(+4.82%) |
Nov 12, 2020 | 75.65 | 77.25 | 73.00 | 73.00 | 73,273 | +0.00(+0.00%) |
Nov 11, 2020 | 74.06 | 74.36 | 72.00 | 73.00 | 26,382 | -1.60(-2.14%) |
Nov 10, 2020 | 76.00 | 78.66 | 73.50 | 74.60 | 23,934 | -3.73(-4.76%) |
Nov 09, 2020 | 81.01 | 81.01 | 77.20 | 78.33 | 38,213 | -1.92(-2.39%) |
Nov 06, 2020 | 77.40 | 81.85 | 77.40 | 80.24 | 16,600 | -0.88(-1.09%) |
Nov 05, 2020 | 82.00 | 82.00 | 79.60 | 81.12 | 20,701 | +2.62(+3.34%) |
Nov 04, 2020 | 76.40 | 79.46 | 76.40 | 78.50 | 19,294 | +2.70(+3.56%) |
Nov 03, 2020 | 76.00 | 77.00 | 74.41 | 75.80 | 66,015 | -1.70(-2.19%) |
Nov 02, 2020 | 79.01 | 79.01 | 76.63 | 77.50 | 86,399 | +1.25(+1.64%) |
Oct 30, 2020 | 76.85 | 77.20 | 76.00 | 76.25 | 9,400 | -2.67(-3.39%) |
Oct 29, 2020 | 76.75 | 78.92 | 76.75 | 78.92 | 36,568 | +2.69(+3.52%) |
Oct 28, 2020 | 78.55 | 78.55 | 75.75 | 76.24 | 11,385 | -0.30(-0.40%) |
Oct 27, 2020 | 74.59 | 77.00 | 74.55 | 76.54 | 27,992 | +3.99(+5.50%) |
Oct 26, 2020 | 72.55 | 72.98 | 72.00 | 72.55 | 17,966 | -0.35(-0.48%) |
Oct 23, 2020 | 72.00 | 72.90 | 71.60 | 72.90 | 15,000 | +0.75(+1.04%) |
Oct 22, 2020 | 73.40 | 73.40 | 72.00 | 72.15 | 3,774 | -0.38(-0.52%) |
Oct 21, 2020 | 73.87 | 73.87 | 72.53 | 72.53 | 7,192 | -0.81(-1.10%) |
Oct 20, 2020 | 72.95 | 73.34 | 72.65 | 73.34 | 10,058 | +1.34(+1.86%) |
Oct 19, 2020 | 73.15 | 73.15 | 72.00 | 72.00 | 7,214 | -1.02(-1.40%) |
Oct 16, 2020 | 70.95 | 73.02 | 70.95 | 73.02 | 10,700 | +0.87(+1.21%) |
Oct 15, 2020 | 72.00 | 72.15 | 70.11 | 72.15 | 4,018 | -0.97(-1.32%) |
Oct 14, 2020 | 72.30 | 74.25 | 72.30 | 73.12 | 6,066 | -0.68(-0.93%) |
Oct 13, 2020 | 72.75 | 74.00 | 72.65 | 73.80 | 16,685 | +0.70(+0.95%) |
Oct 12, 2020 | 71.62 | 73.10 | 71.33 | 73.10 | 29,601 | +2.10(+2.96%) |
Oct 09, 2020 | 70.00 | 71.00 | 69.70 | 71.00 | 15,600 | +1.42(+2.04%) |
Oct 08, 2020 | 68.45 | 69.80 | 68.45 | 69.58 | 289,131 | +0.16(+0.23%) |
Oct 07, 2020 | 69.00 | 69.76 | 68.55 | 69.42 | 13,255 | +0.04(+0.06%) |
Oct 06, 2020 | 65.86 | 69.38 | 65.86 | 69.38 | 9,647 | +1.38(+2.03%) |
Oct 05, 2020 | 68.27 | 68.42 | 67.96 | 68.00 | 11,888 | +0.72(+1.07%) |
Oct 02, 2020 | 66.03 | 68.52 | 66.03 | 67.28 | 5,300 | -1.13(-1.65%) |
Oct 01, 2020 | 67.50 | 68.62 | 67.50 | 68.41 | 3,904 | +0.91(+1.35%) |
Sep 30, 2020 | 66.85 | 67.85 | 66.84 | 67.50 | 16,222 | +1.95(+2.97%) |
Sep 29, 2020 | 66.00 | 66.00 | 65.23 | 65.55 | 12,587 | +0.29(+0.44%) |
Sep 28, 2020 | 65.22 | 65.91 | 65.14 | 65.26 | 14,001 | -0.47(-0.72%) |
Sep 25, 2020 | 65.45 | 65.73 | 64.34 | 65.73 | 8,200 | -0.09(-0.14%) |
Sep 24, 2020 | 64.50 | 66.23 | 64.50 | 65.83 | 28,314 | -0.27(-0.42%) |
Sep 23, 2020 | 65.72 | 66.83 | 65.72 | 66.10 | 10,639 | -0.10(-0.15%) |
Sep 22, 2020 | 65.59 | 66.38 | 65.50 | 66.20 | 29,336 | -0.49(-0.73%) |
Sep 21, 2020 | 64.04 | 66.69 | 64.00 | 66.69 | 13,494 | -0.41(-0.61%) |
Sep 18, 2020 | 66.65 | 67.34 | 66.65 | 67.10 | 20,800 | -0.70(-1.03%) |
Sep 17, 2020 | 68.25 | 68.63 | 67.80 | 67.80 | 16,175 | -0.60(-0.88%) |
Sep 16, 2020 | 68.30 | 69.39 | 68.30 | 68.40 | 6,124 | -0.85(-1.23%) |
Sep 15, 2020 | 68.60 | 69.50 | 68.60 | 69.25 | 13,157 | +0.75(+1.09%) |
Sep 14, 2020 | 66.50 | 68.80 | 66.50 | 68.50 | 6,406 | +2.30(+3.47%) |
Sep 11, 2020 | 66.18 | 66.39 | 65.73 | 66.20 | 27,100 | +1.15(+1.77%) |
Sep 10, 2020 | 64.39 | 66.45 | 64.39 | 65.05 | 11,841 | -1.36(-2.05%) |
Sep 09, 2020 | 64.85 | 66.41 | 64.85 | 66.41 | 14,643 | +1.44(+2.22%) |
Sep 08, 2020 | 66.20 | 66.20 | 63.36 | 64.97 | 21,712 | -2.55(-3.78%) |
Sep 04, 2020 | 66.28 | 67.52 | 65.06 | 67.52 | 13,600 | +0.55(+0.82%) |
Sep 03, 2020 | 69.50 | 69.50 | 66.91 | 66.97 | 28,619 | -3.39(-4.82%) |
Sep 02, 2020 | 71.90 | 71.90 | 69.09 | 70.36 | 63,408 | -0.08(-0.11%) |
Sep 01, 2020 | 70.02 | 70.44 | 69.41 | 70.44 | 11,933 | +1.94(+2.83%) |
Aug 31, 2020 | 69.35 | 69.35 | 67.02 | 68.50 | 17,989 | -2.19(-3.10%) |
Aug 28, 2020 | 71.00 | 71.00 | 69.50 | 70.69 | 67,400 | -0.72(-1.01%) |
Aug 27, 2020 | 71.28 | 72.00 | 71.06 | 71.41 | 24,509 | +0.36(+0.51%) |
Aug 26, 2020 | 72.75 | 72.75 | 71.00 | 71.05 | 46,614 | -0.22(-0.31%) |
Aug 25, 2020 | 71.85 | 71.85 | 70.03 | 71.27 | 15,611 | +1.32(+1.89%) |
Aug 24, 2020 | 72.30 | 72.30 | 69.42 | 69.95 | 16,667 | +0.70(+1.01%) |
Aug 21, 2020 | 66.50 | 69.99 | 66.50 | 69.25 | 21,700 | +3.25(+4.92%) |
Aug 20, 2020 | 63.98 | 66.17 | 63.98 | 66.00 | 10,566 | +1.00(+1.54%) |
Aug 19, 2020 | 66.00 | 66.00 | 64.70 | 65.00 | 15,289 | -0.81(-1.22%) |
Aug 18, 2020 | 66.10 | 66.42 | 65.55 | 65.81 | 36,012 | -0.29(-0.45%) |
Aug 17, 2020 | 64.49 | 66.30 | 64.49 | 66.10 | 23,866 | +1.25(+1.93%) |
Aug 14, 2020 | 66.50 | 66.50 | 64.85 | 64.85 | 13,500 | -0.25(-0.38%) |
Aug 13, 2020 | 66.00 | 66.30 | 65.06 | 65.10 | 41,287 | -2.79(-4.11%) |
Aug 12, 2020 | 68.80 | 68.80 | 67.53 | 67.89 | 60,543 | +2.10(+3.19%) |
Aug 11, 2020 | 64.40 | 66.95 | 64.40 | 65.79 | 69,793 | +0.94(+1.45%) |
Aug 10, 2020 | 66.75 | 66.95 | 64.00 | 64.85 | 87,200 | -2.50(-3.71%) |
Aug 07, 2020 | 68.50 | 68.50 | 66.84 | 67.35 | 111,800 | -5.45(-7.49%) |
Aug 06, 2020 | 71.90 | 72.91 | 71.69 | 72.80 | 33,480 | +0.70(+0.97%) |
Aug 05, 2020 | 72.00 | 72.98 | 72.00 | 72.10 | 19,576 | +0.87(+1.22%) |
Aug 04, 2020 | 69.03 | 71.23 | 69.03 | 71.23 | 22,198 | +1.55(+2.22%) |
Aug 03, 2020 | 69.00 | 70.00 | 68.25 | 69.68 | 43,153 | +1.12(+1.63%) |
Jul 31, 2020 | 68.81 | 69.25 | 67.77 | 68.56 | 17,800 | -0.59(-0.85%) |
Jul 30, 2020 | 66.26 | 70.11 | 66.26 | 69.15 | 16,527 | -1.32(-1.87%) |
Jul 29, 2020 | 71.00 | 71.00 | 69.60 | 70.47 | 3,467 | +1.42(+2.06%) |
Jul 28, 2020 | 68.50 | 70.15 | 68.50 | 69.05 | 75,182 | +0.67(+0.98%) |
Jul 27, 2020 | 65.66 | 68.48 | 65.66 | 68.38 | 17,542 | -0.66(-0.96%) |
Jul 24, 2020 | 69.45 | 69.65 | 67.20 | 69.04 | 31,100 | -1.64(-2.32%) |
Jul 23, 2020 | 72.65 | 72.65 | 69.94 | 70.68 | 60,249 | +0.86(+1.23%) |
Jul 22, 2020 | 69.52 | 70.39 | 69.39 | 69.82 | 15,601 | -1.97(-2.75%) |
Jul 21, 2020 | 74.52 | 74.52 | 70.22 | 71.79 | 48,351 | +2.72(+3.94%) |
Jul 20, 2020 | 69.84 | 69.84 | 67.00 | 69.07 | 21,764 | +1.57(+2.33%) |
Jul 17, 2020 | 68.00 | 68.00 | 66.00 | 67.50 | 11,200 | +0.23(+0.34%) |
Jul 16, 2020 | 66.33 | 67.29 | 65.27 | 67.27 | 52,151 | -2.73(-3.90%) |
Jul 15, 2020 | 70.10 | 70.72 | 69.46 | 70.00 | 15,111 | +2.25(+3.32%) |
Jul 14, 2020 | 67.50 | 68.03 | 66.52 | 67.75 | 27,637 | -0.80(-1.17%) |
Jul 13, 2020 | 72.73 | 72.73 | 68.55 | 68.55 | 19,976 | -1.78(-2.53%) |
Jul 10, 2020 | 68.37 | 72.80 | 68.33 | 70.33 | 26,800 | -0.78(-1.10%) |
Jul 09, 2020 | 72.50 | 74.80 | 70.60 | 71.11 | 39,471 | +0.26(+0.37%) |
Jul 08, 2020 | 67.75 | 70.85 | 67.75 | 70.85 | 38,812 | +4.25(+6.38%) |
Jul 07, 2020 | 67.88 | 67.88 | 66.11 | 66.60 | 13,839 | -1.60(-2.35%) |
Jul 06, 2020 | 66.00 | 68.25 | 66.00 | 68.20 | 22,103 | +1.65(+2.49%) |
Jul 02, 2020 | 65.00 | 66.98 | 65.00 | 66.55 | 44,400 | +1.55(+2.38%) |
Jul 01, 2020 | 64.44 | 65.00 | 64.44 | 65.00 | 16,823 | +0.80(+1.25%) |
Jun 30, 2020 | 63.17 | 64.60 | 63.17 | 64.20 | 29,596 | +1.10(+1.74%) |
Jun 29, 2020 | 62.05 | 63.20 | 62.05 | 63.10 | 29,962 | +1.00(+1.61%) |
Jun 26, 2020 | 61.50 | 63.00 | 61.50 | 62.10 | 27,000 | -0.55(-0.87%) |
Jun 25, 2020 | 64.79 | 64.79 | 62.20 | 62.65 | 22,668 | -0.00(-0.01%) |
Jun 24, 2020 | 64.20 | 64.20 | 62.36 | 62.65 | 16,630 | -1.85(-2.87%) |
Jun 23, 2020 | 63.40 | 64.74 | 63.35 | 64.50 | 30,153 | +2.16(+3.46%) |
Jun 22, 2020 | 60.31 | 62.50 | 60.00 | 62.34 | 27,583 | +3.31(+5.62%) |
Jun 19, 2020 | 59.35 | 60.00 | 58.50 | 59.03 | 15,600 | -0.47(-0.79%) |
Jun 18, 2020 | 57.90 | 59.50 | 57.90 | 59.50 | 18,404 | +1.25(+2.15%) |
Jun 17, 2020 | 58.44 | 58.70 | 58.02 | 58.25 | 14,647 | +0.50(+0.87%) |
Jun 16, 2020 | 58.35 | 58.84 | 57.75 | 57.75 | 30,879 | +1.10(+1.94%) |
Jun 15, 2020 | 56.35 | 57.15 | 54.75 | 56.65 | 20,809 | +0.01(+0.02%) |
Jun 12, 2020 | 55.60 | 57.30 | 55.60 | 56.64 | 24,100 | +0.97(+1.74%) |
Jun 11, 2020 | 57.00 | 58.64 | 54.64 | 55.67 | 12,359 | -2.48(-4.26%) |
Jun 10, 2020 | 55.85 | 59.06 | 55.85 | 58.15 | 41,348 | +2.40(+4.30%) |
Jun 09, 2020 | 53.73 | 56.11 | 53.73 | 55.75 | 29,489 | +0.25(+0.45%) |
Jun 08, 2020 | 53.78 | 56.00 | 53.78 | 55.50 | 14,309 | -1.00(-1.77%) |
Jun 05, 2020 | 56.20 | 56.62 | 55.95 | 56.50 | 16,900 | +0.94(+1.69%) |
Jun 04, 2020 | 53.82 | 56.20 | 53.82 | 55.56 | 10,774 | -0.96(-1.70%) |
Jun 03, 2020 | 54.20 | 56.74 | 54.20 | 56.52 | 34,893 | +0.17(+0.30%) |
Jun 02, 2020 | 56.73 | 56.73 | 54.46 | 56.35 | 27,939 | +1.15(+2.08%) |