Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 75.90 | 76.61 | 75.08 | 76.31 | 107,998 | +0.41(+0.54%) |
Jun 29, 2021 | 76.39 | 76.84 | 75.33 | 75.90 | 85,001 | -0.17(-0.22%) |
Jun 28, 2021 | 76.50 | 76.86 | 75.63 | 76.07 | 97,774 | -0.49(-0.64%) |
Jun 25, 2021 | 76.20 | 77.35 | 75.57 | 76.56 | 489,217 | +0.85(+1.12%) |
Jun 24, 2021 | 75.60 | 76.43 | 74.72 | 75.71 | 209,583 | +0.74(+0.99%) |
Jun 23, 2021 | 76.06 | 76.21 | 74.51 | 74.97 | 182,588 | -0.72(-0.95%) |
Jun 22, 2021 | 74.64 | 75.79 | 73.67 | 75.69 | 122,638 | +1.12(+1.50%) |
Jun 21, 2021 | 73.85 | 75.22 | 73.80 | 74.57 | 105,209 | +1.19(+1.62%) |
Jun 18, 2021 | 72.99 | 74.13 | 72.25 | 73.38 | 238,542 | -0.95(-1.28%) |
Jun 17, 2021 | 75.35 | 75.35 | 73.03 | 74.33 | 110,175 | -0.89(-1.18%) |
Jun 16, 2021 | 75.25 | 75.65 | 74.22 | 75.22 | 103,202 | -0.43(-0.57%) |
Jun 15, 2021 | 75.12 | 75.85 | 74.35 | 75.65 | 114,786 | +0.87(+1.16%) |
Jun 14, 2021 | 76.65 | 76.65 | 74.65 | 74.78 | 119,292 | -1.49(-1.95%) |
Jun 11, 2021 | 75.70 | 76.41 | 74.94 | 76.27 | 67,469 | +1.35(+1.80%) |
Jun 10, 2021 | 77.68 | 77.68 | 74.79 | 74.92 | 79,898 | -2.41(-3.12%) |
Jun 09, 2021 | 77.77 | 77.86 | 77.12 | 77.33 | 142,745 | -0.38(-0.49%) |
Jun 08, 2021 | 77.00 | 78.15 | 76.28 | 77.71 | 102,825 | +1.18(+1.54%) |
Jun 07, 2021 | 76.28 | 77.48 | 75.62 | 76.53 | 132,665 | +0.58(+0.76%) |
Jun 04, 2021 | 76.71 | 77.59 | 75.56 | 75.95 | 186,184 | -0.60(-0.78%) |
Jun 03, 2021 | 77.77 | 78.80 | 76.13 | 76.55 | 153,117 | -1.43(-1.83%) |
Jun 02, 2021 | 81.52 | 81.58 | 77.45 | 77.98 | 97,350 | -2.66(-3.30%) |
Jun 01, 2021 | 80.05 | 81.18 | 79.19 | 80.64 | 138,280 | +1.19(+1.50%) |
May 28, 2021 | 80.06 | 80.59 | 78.43 | 79.45 | 102,614 | -0.17(-0.21%) |
May 27, 2021 | 79.99 | 80.18 | 78.66 | 79.62 | 174,291 | +0.27(+0.34%) |
May 26, 2021 | 78.58 | 79.69 | 77.88 | 79.35 | 244,590 | +1.35(+1.73%) |
May 25, 2021 | 79.81 | 80.45 | 77.91 | 78.00 | 111,196 | -1.31(-1.65%) |
May 24, 2021 | 80.05 | 80.14 | 78.94 | 79.31 | 73,329 | -0.51(-0.64%) |
May 21, 2021 | 79.47 | 81.44 | 79.47 | 79.82 | 109,979 | +0.81(+1.03%) |
May 20, 2021 | 78.76 | 79.54 | 77.34 | 79.01 | 173,909 | +0.48(+0.61%) |
May 19, 2021 | 77.83 | 78.99 | 76.85 | 78.53 | 127,880 | -0.54(-0.68%) |
May 18, 2021 | 78.34 | 79.81 | 78.11 | 79.07 | 244,251 | +0.61(+0.78%) |
May 17, 2021 | 78.95 | 79.86 | 77.43 | 78.46 | 70,028 | -1.19(-1.49%) |
May 14, 2021 | 78.23 | 79.76 | 77.43 | 79.65 | 103,246 | +2.09(+2.69%) |
May 13, 2021 | 78.00 | 79.72 | 76.26 | 77.56 | 197,680 | +0.26(+0.34%) |
May 12, 2021 | 80.60 | 80.60 | 76.78 | 77.30 | 166,781 | -3.36(-4.17%) |
May 11, 2021 | 79.79 | 81.22 | 78.50 | 80.66 | 111,270 | -0.87(-1.07%) |
May 10, 2021 | 84.05 | 84.56 | 81.42 | 81.53 | 133,372 | -2.26(-2.70%) |
May 07, 2021 | 83.30 | 85.98 | 83.26 | 83.79 | 107,951 | +1.11(+1.34%) |
May 06, 2021 | 83.98 | 85.53 | 80.78 | 82.68 | 241,004 | -0.90(-1.08%) |
May 05, 2021 | 91.73 | 94.26 | 82.47 | 83.58 | 236,588 | -7.64(-8.38%) |
May 04, 2021 | 92.17 | 92.34 | 89.96 | 91.22 | 139,039 | -1.27(-1.37%) |
May 03, 2021 | 92.99 | 94.04 | 91.13 | 92.49 | 307,033 | +0.63(+0.69%) |
Apr 30, 2021 | 93.29 | 93.31 | 90.02 | 91.86 | 144,700 | -2.25(-2.39%) |
Apr 29, 2021 | 95.08 | 95.87 | 93.52 | 94.11 | 99,004 | -0.43(-0.45%) |
Apr 28, 2021 | 95.21 | 95.51 | 93.42 | 94.54 | 83,025 | -1.11(-1.16%) |
Apr 27, 2021 | 94.48 | 96.33 | 94.15 | 95.65 | 159,077 | +1.09(+1.15%) |
Apr 26, 2021 | 93.51 | 94.75 | 93.29 | 94.56 | 76,559 | +1.70(+1.83%) |
Apr 23, 2021 | 92.13 | 93.46 | 91.73 | 92.86 | 99,200 | +1.30(+1.42%) |
Apr 22, 2021 | 91.49 | 92.67 | 90.64 | 91.56 | 111,993 | +0.42(+0.46%) |
Apr 21, 2021 | 88.50 | 91.44 | 88.50 | 91.14 | 140,602 | +2.07(+2.32%) |
Apr 20, 2021 | 90.38 | 92.49 | 87.57 | 89.07 | 209,175 | -1.35(-1.49%) |
Apr 19, 2021 | 91.27 | 91.60 | 89.44 | 90.42 | 117,257 | -0.88(-0.96%) |
Apr 16, 2021 | 91.04 | 92.08 | 90.70 | 91.30 | 135,200 | +1.17(+1.30%) |
Apr 15, 2021 | 90.15 | 90.20 | 87.94 | 90.13 | 118,990 | +0.30(+0.33%) |
Apr 14, 2021 | 89.14 | 91.15 | 89.14 | 89.83 | 82,543 | +0.46(+0.51%) |
Apr 13, 2021 | 89.95 | 89.95 | 86.91 | 89.37 | 116,276 | -0.50(-0.56%) |
Apr 12, 2021 | 89.99 | 90.15 | 88.23 | 89.87 | 114,021 | +0.34(+0.38%) |
Apr 09, 2021 | 87.00 | 89.84 | 86.45 | 89.53 | 128,300 | +2.99(+3.46%) |
Apr 08, 2021 | 87.20 | 87.20 | 85.07 | 86.54 | 131,223 | +0.34(+0.39%) |
Apr 07, 2021 | 89.96 | 90.49 | 85.78 | 86.20 | 176,454 | -3.58(-3.99%) |
Apr 06, 2021 | 90.85 | 92.33 | 89.02 | 89.78 | 243,382 | -0.53(-0.59%) |
Apr 05, 2021 | 94.05 | 95.92 | 88.56 | 90.31 | 327,843 | -3.37(-3.60%) |
Apr 01, 2021 | 92.70 | 93.84 | 91.14 | 93.68 | 219,400 | +2.17(+2.37%) |
Mar 31, 2021 | 90.30 | 93.34 | 90.21 | 91.51 | 268,640 | +2.03(+2.27%) |
Mar 30, 2021 | 88.25 | 89.56 | 85.55 | 89.48 | 165,538 | +1.64(+1.87%) |
Mar 29, 2021 | 91.86 | 93.32 | 86.54 | 87.84 | 215,544 | -3.88(-4.23%) |
Mar 26, 2021 | 89.41 | 91.72 | 87.14 | 91.72 | 253,200 | +3.59(+4.07%) |
Mar 25, 2021 | 84.24 | 88.64 | 83.17 | 88.13 | 285,149 | +3.82(+4.53%) |
Mar 24, 2021 | 84.70 | 86.74 | 84.05 | 84.31 | 250,388 | +0.96(+1.15%) |
Mar 23, 2021 | 85.88 | 86.61 | 82.28 | 83.35 | 379,842 | -2.96(-3.43%) |
Mar 22, 2021 | 88.32 | 88.70 | 85.31 | 86.31 | 304,391 | -1.03(-1.18%) |
Mar 19, 2021 | 88.25 | 89.48 | 85.25 | 87.34 | 595,200 | -0.94(-1.06%) |
Mar 18, 2021 | 91.18 | 91.89 | 88.15 | 88.28 | 431,145 | -3.16(-3.46%) |
Mar 17, 2021 | 95.82 | 96.45 | 90.59 | 91.44 | 523,051 | -4.26(-4.45%) |
Mar 16, 2021 | 98.87 | 98.87 | 95.15 | 95.70 | 227,486 | -2.67(-2.71%) |
Mar 15, 2021 | 95.55 | 99.33 | 94.58 | 98.37 | 262,290 | +1.39(+1.43%) |
Mar 12, 2021 | 93.82 | 97.40 | 93.68 | 96.98 | 233,100 | +3.05(+3.25%) |
Mar 11, 2021 | 93.73 | 94.72 | 92.40 | 93.93 | 170,380 | +1.60(+1.73%) |
Mar 10, 2021 | 89.67 | 92.77 | 88.00 | 92.33 | 208,920 | +3.63(+4.09%) |
Mar 09, 2021 | 85.28 | 88.91 | 85.03 | 88.70 | 250,335 | +5.07(+6.06%) |
Mar 08, 2021 | 81.88 | 85.55 | 81.52 | 83.63 | 231,805 | +2.21(+2.71%) |
Mar 05, 2021 | 81.82 | 82.74 | 78.79 | 81.42 | 217,500 | +1.15(+1.43%) |
Mar 04, 2021 | 84.13 | 84.92 | 79.12 | 80.27 | 334,187 | -3.29(-3.94%) |
Mar 03, 2021 | 84.35 | 86.33 | 82.76 | 83.56 | 302,324 | -0.54(-0.64%) |
Mar 02, 2021 | 88.10 | 91.26 | 83.58 | 84.10 | 365,167 | -3.96(-4.50%) |
Mar 01, 2021 | 87.73 | 92.24 | 87.67 | 88.06 | 434,142 | +0.71(+0.81%) |
Feb 26, 2021 | 90.65 | 91.37 | 86.98 | 87.35 | 389,700 | -2.93(-3.25%) |
Feb 25, 2021 | 93.70 | 94.43 | 88.62 | 90.28 | 441,166 | -7.44(-7.61%) |
Feb 24, 2021 | 95.39 | 97.91 | 93.10 | 97.72 | 154,376 | +2.61(+2.74%) |
Feb 23, 2021 | 95.12 | 96.27 | 93.19 | 95.11 | 181,043 | -0.86(-0.90%) |
Feb 22, 2021 | 95.74 | 97.62 | 87.48 | 95.97 | 138,492 | -0.82(-0.85%) |
Feb 19, 2021 | 95.66 | 96.95 | 95.10 | 96.79 | 101,900 | +1.57(+1.65%) |
Feb 18, 2021 | 97.86 | 98.62 | 94.22 | 95.22 | 144,335 | -2.96(-3.01%) |
Feb 17, 2021 | 95.75 | 99.82 | 95.63 | 98.18 | 253,808 | +1.96(+2.04%) |
Feb 16, 2021 | 95.99 | 97.20 | 94.71 | 96.22 | 224,920 | +1.17(+1.23%) |
Feb 12, 2021 | 96.01 | 96.01 | 93.77 | 95.05 | 172,700 | -2.11(-2.17%) |
Feb 11, 2021 | 98.77 | 100.71 | 94.65 | 97.16 | 306,562 | -0.39(-0.40%) |
Feb 10, 2021 | 94.37 | 98.50 | 94.20 | 97.55 | 224,127 | +3.68(+3.92%) |
Feb 09, 2021 | 97.35 | 97.35 | 93.40 | 93.87 | 261,583 | -3.25(-3.35%) |
Feb 08, 2021 | 95.50 | 98.67 | 93.76 | 97.12 | 184,226 | +2.63(+2.78%) |
Feb 05, 2021 | 94.62 | 95.46 | 92.81 | 94.49 | 146,300 | +0.23(+0.24%) |
Feb 04, 2021 | 93.37 | 94.84 | 92.55 | 94.26 | 127,918 | +0.97(+1.04%) |
Feb 03, 2021 | 93.06 | 93.70 | 89.82 | 93.29 | 147,913 | +0.65(+0.70%) |
Feb 02, 2021 | 93.31 | 95.10 | 92.15 | 92.64 | 197,438 | +0.42(+0.46%) |
Feb 01, 2021 | 90.56 | 92.41 | 87.72 | 92.22 | 178,130 | +2.59(+2.89%) |
Jan 29, 2021 | 89.25 | 90.95 | 88.63 | 89.63 | 193,100 | -1.31(-1.44%) |
Jan 28, 2021 | 92.26 | 92.26 | 90.06 | 90.94 | 212,674 | -0.09(-0.10%) |
Jan 27, 2021 | 92.94 | 93.82 | 89.70 | 91.03 | 204,456 | -2.54(-2.71%) |
Jan 26, 2021 | 96.65 | 96.65 | 92.77 | 93.57 | 130,543 | -2.12(-2.22%) |
Jan 25, 2021 | 96.70 | 97.06 | 93.22 | 95.69 | 148,125 | -0.70(-0.73%) |
Jan 22, 2021 | 94.09 | 96.45 | 92.99 | 96.39 | 165,900 | +1.17(+1.23%) |
Jan 21, 2021 | 97.87 | 97.94 | 94.30 | 95.22 | 191,580 | -2.05(-2.11%) |
Jan 20, 2021 | 101.72 | 103.02 | 96.44 | 97.27 | 395,782 | -3.71(-3.67%) |
Jan 19, 2021 | 97.46 | 102.30 | 97.34 | 100.98 | 566,236 | +4.93(+5.13%) |
Jan 15, 2021 | 94.32 | 96.35 | 92.73 | 96.05 | 285,600 | +0.85(+0.89%) |
Jan 14, 2021 | 92.50 | 95.69 | 92.38 | 95.20 | 232,759 | +0.61(+0.64%) |
Jan 13, 2021 | 95.41 | 96.30 | 94.35 | 94.59 | 203,008 | -0.70(-0.73%) |
Jan 12, 2021 | 92.48 | 95.48 | 91.54 | 95.29 | 160,704 | +3.71(+4.05%) |
Jan 11, 2021 | 90.59 | 93.00 | 89.92 | 91.58 | 310,068 | -0.47(-0.51%) |
Jan 08, 2021 | 95.84 | 96.00 | 91.30 | 92.05 | 255,100 | -2.87(-3.02%) |
Jan 07, 2021 | 93.30 | 95.07 | 90.33 | 94.92 | 258,064 | +2.69(+2.92%) |
Jan 06, 2021 | 83.15 | 93.15 | 83.15 | 92.23 | 523,812 | +10.31(+12.59%) |
Jan 05, 2021 | 76.01 | 82.28 | 76.01 | 81.92 | 370,448 | +6.35(+8.40%) |
Jan 04, 2021 | 73.79 | 76.05 | 73.29 | 75.57 | 301,115 | +3.63(+5.05%) |
Dec 31, 2020 | 71.94 | 71.94 | 71.94 | 90,690 | +0.20(+0.28%) | |
Dec 30, 2020 | 71.42 | 72.49 | 70.86 | 71.74 | 90,690 | +0.36(+0.50%) |
Dec 29, 2020 | 72.93 | 73.01 | 70.83 | 71.38 | 145,171 | -1.23(-1.69%) |
Dec 28, 2020 | 72.31 | 72.89 | 71.27 | 72.61 | 108,827 | +0.89(+1.24%) |
Dec 24, 2020 | 71.95 | 72.29 | 70.78 | 71.72 | 27,900 | +0.24(+0.34%) |
Dec 23, 2020 | 71.70 | 71.74 | 70.88 | 71.48 | 71,554 | +0.37(+0.52%) |
Dec 22, 2020 | 71.43 | 72.12 | 70.26 | 71.11 | 118,793 | -0.17(-0.24%) |
Dec 21, 2020 | 70.89 | 71.62 | 70.52 | 71.28 | 157,812 | -0.72(-1.00%) |
Dec 18, 2020 | 71.69 | 73.21 | 71.10 | 72.00 | 634,300 | +0.54(+0.76%) |
Dec 17, 2020 | 71.00 | 71.89 | 70.64 | 71.46 | 103,415 | +0.82(+1.16%) |
Dec 16, 2020 | 70.19 | 70.95 | 69.85 | 70.64 | 197,344 | +0.81(+1.16%) |
Dec 15, 2020 | 69.82 | 69.86 | 68.89 | 69.83 | 144,862 | +0.79(+1.14%) |
Dec 14, 2020 | 69.14 | 69.98 | 68.56 | 69.04 | 147,803 | +0.31(+0.45%) |
Dec 11, 2020 | 67.99 | 69.45 | 67.99 | 68.73 | 179,000 | -0.12(-0.17%) |
Dec 10, 2020 | 67.90 | 69.08 | 66.58 | 68.85 | 359,877 | +0.47(+0.69%) |
Dec 09, 2020 | 65.84 | 68.59 | 65.84 | 68.38 | 237,423 | +2.80(+4.27%) |
Dec 08, 2020 | 64.57 | 65.68 | 63.75 | 65.58 | 245,048 | +0.40(+0.61%) |
Dec 07, 2020 | 64.93 | 65.42 | 64.09 | 65.18 | 86,863 | +0.50(+0.77%) |
Dec 04, 2020 | 64.72 | 66.11 | 64.18 | 64.68 | 65,500 | +0.11(+0.17%) |
Dec 03, 2020 | 64.07 | 65.49 | 63.82 | 64.57 | 75,568 | +0.43(+0.67%) |
Dec 02, 2020 | 64.99 | 65.01 | 63.77 | 64.14 | 99,886 | -0.90(-1.38%) |
Dec 01, 2020 | 66.29 | 66.37 | 64.95 | 65.04 | 176,780 | -0.42(-0.64%) |
Nov 30, 2020 | 66.05 | 66.49 | 64.92 | 65.46 | 175,672 | -0.94(-1.42%) |
Nov 27, 2020 | 66.21 | 66.73 | 65.23 | 66.40 | 98,500 | +0.24(+0.36%) |
Nov 25, 2020 | 68.51 | 68.51 | 65.63 | 66.16 | 185,300 | -2.34(-3.42%) |
Nov 24, 2020 | 67.13 | 68.67 | 65.66 | 68.50 | 321,130 | +2.17(+3.27%) |
Nov 23, 2020 | 65.97 | 66.94 | 65.42 | 66.33 | 214,712 | +1.07(+1.64%) |
Nov 20, 2020 | 64.84 | 65.33 | 64.07 | 65.26 | 389,600 | -0.20(-0.31%) |
Nov 19, 2020 | 64.83 | 65.52 | 64.04 | 65.46 | 147,503 | +0.58(+0.89%) |
Nov 18, 2020 | 65.68 | 65.98 | 64.49 | 64.88 | 281,619 | -0.54(-0.83%) |
Nov 17, 2020 | 64.25 | 65.72 | 61.26 | 65.42 | 276,040 | +0.42(+0.65%) |
Nov 16, 2020 | 63.39 | 65.09 | 63.00 | 65.00 | 206,130 | +2.49(+3.98%) |
Nov 13, 2020 | 61.68 | 62.77 | 61.61 | 62.51 | 127,200 | +1.07(+1.74%) |
Nov 12, 2020 | 61.78 | 61.90 | 60.43 | 61.44 | 203,806 | -0.36(-0.58%) |
Nov 11, 2020 | 62.60 | 63.25 | 60.84 | 61.80 | 154,049 | -0.91(-1.45%) |
Nov 10, 2020 | 62.53 | 62.87 | 61.60 | 62.71 | 197,869 | +0.89(+1.44%) |
Nov 09, 2020 | 65.38 | 65.68 | 61.58 | 61.82 | 240,951 | +1.53(+2.54%) |
Nov 06, 2020 | 61.54 | 62.19 | 60.07 | 60.29 | 111,100 | -0.79(-1.29%) |
Nov 05, 2020 | 61.13 | 62.52 | 60.88 | 61.08 | 119,137 | +0.45(+0.74%) |
Nov 04, 2020 | 60.49 | 61.49 | 59.35 | 60.63 | 174,789 | -0.64(-1.04%) |
Nov 03, 2020 | 60.38 | 61.37 | 59.77 | 61.27 | 153,751 | +1.63(+2.73%) |
Nov 02, 2020 | 58.34 | 60.20 | 58.24 | 59.64 | 167,010 | +2.19(+3.81%) |
Oct 30, 2020 | 58.64 | 59.77 | 56.97 | 57.45 | 240,200 | -1.56(-2.64%) |
Oct 29, 2020 | 63.61 | 63.85 | 58.81 | 59.01 | 289,089 | -4.49(-7.07%) |
Oct 28, 2020 | 61.09 | 64.04 | 60.50 | 63.50 | 262,438 | +1.21(+1.94%) |
Oct 27, 2020 | 62.71 | 63.45 | 61.89 | 62.29 | 219,988 | -0.68(-1.08%) |
Oct 26, 2020 | 66.23 | 66.34 | 62.62 | 62.97 | 243,792 | -4.01(-5.99%) |
Oct 23, 2020 | 67.49 | 68.39 | 66.98 | 66.98 | 202,400 | -0.18(-0.27%) |
Oct 22, 2020 | 67.31 | 67.59 | 66.02 | 67.16 | 164,544 | +0.34(+0.51%) |
Oct 21, 2020 | 67.72 | 68.01 | 66.50 | 66.82 | 191,219 | -0.64(-0.95%) |
Oct 20, 2020 | 67.76 | 68.21 | 66.75 | 67.46 | 194,856 | +0.36(+0.54%) |
Oct 19, 2020 | 68.92 | 68.92 | 66.54 | 67.10 | 155,305 | -1.34(-1.96%) |
Oct 16, 2020 | 69.65 | 69.92 | 67.20 | 68.44 | 130,100 | -1.38(-1.98%) |
Oct 15, 2020 | 67.71 | 70.00 | 66.89 | 69.82 | 173,215 | +1.22(+1.78%) |
Oct 14, 2020 | 70.91 | 71.05 | 68.14 | 68.60 | 173,355 | -2.24(-3.16%) |
Oct 13, 2020 | 72.34 | 72.34 | 70.76 | 70.84 | 161,005 | -2.23(-3.05%) |
Oct 12, 2020 | 73.25 | 73.86 | 71.86 | 73.07 | 160,132 | +0.37(+0.51%) |
Oct 09, 2020 | 73.31 | 74.00 | 71.22 | 72.70 | 187,700 | -0.40(-0.55%) |
Oct 08, 2020 | 72.65 | 73.21 | 70.84 | 73.10 | 175,527 | +0.62(+0.86%) |
Oct 07, 2020 | 71.49 | 73.15 | 71.08 | 72.48 | 379,822 | +2.07(+2.94%) |
Oct 06, 2020 | 68.58 | 70.76 | 67.90 | 70.41 | 290,626 | +2.56(+3.77%) |
Oct 05, 2020 | 66.65 | 67.97 | 65.95 | 67.85 | 172,762 | +1.72(+2.60%) |
Oct 02, 2020 | 64.58 | 66.49 | 63.97 | 66.13 | 172,200 | +0.28(+0.43%) |
Oct 01, 2020 | 65.19 | 65.96 | 64.29 | 65.85 | 151,515 | +0.71(+1.09%) |
Sep 30, 2020 | 65.52 | 66.77 | 65.08 | 65.14 | 311,867 | -0.42(-0.64%) |
Sep 29, 2020 | 64.35 | 65.88 | 64.18 | 65.56 | 215,071 | +1.05(+1.63%) |
Sep 28, 2020 | 63.17 | 65.05 | 62.88 | 64.51 | 145,176 | +1.80(+2.87%) |
Sep 25, 2020 | 61.79 | 63.10 | 61.08 | 62.71 | 184,600 | +0.76(+1.23%) |
Sep 24, 2020 | 60.78 | 62.54 | 60.35 | 61.95 | 100,764 | +1.14(+1.87%) |
Sep 23, 2020 | 62.00 | 62.35 | 60.74 | 60.81 | 141,267 | -1.19(-1.92%) |
Sep 22, 2020 | 61.90 | 62.39 | 61.17 | 62.00 | 110,036 | +0.20(+0.32%) |
Sep 21, 2020 | 61.45 | 61.82 | 59.54 | 61.80 | 291,153 | -1.12(-1.77%) |
Sep 18, 2020 | 64.56 | 65.36 | 62.66 | 62.92 | 466,400 | -0.97(-1.52%) |
Sep 17, 2020 | 62.71 | 64.16 | 62.12 | 63.89 | 127,900 | +0.20(+0.31%) |
Sep 16, 2020 | 63.76 | 63.95 | 62.94 | 63.69 | 205,209 | +0.32(+0.50%) |
Sep 15, 2020 | 63.76 | 64.30 | 62.87 | 63.37 | 104,477 | +0.12(+0.19%) |
Sep 14, 2020 | 63.03 | 63.53 | 61.98 | 63.25 | 134,605 | +0.81(+1.30%) |
Sep 11, 2020 | 63.58 | 63.67 | 61.90 | 62.44 | 136,300 | -0.85(-1.34%) |
Sep 10, 2020 | 63.46 | 64.01 | 62.94 | 63.29 | 136,638 | +0.31(+0.49%) |
Sep 09, 2020 | 62.05 | 63.14 | 61.17 | 62.98 | 198,563 | +1.55(+2.52%) |
Sep 08, 2020 | 62.00 | 62.78 | 60.62 | 61.43 | 157,180 | -1.26(-2.01%) |
Sep 04, 2020 | 63.43 | 63.58 | 61.99 | 62.69 | 149,000 | +0.24(+0.38%) |
Sep 03, 2020 | 64.90 | 64.90 | 61.88 | 62.45 | 148,178 | -2.45(-3.78%) |
Sep 02, 2020 | 64.57 | 65.25 | 63.17 | 64.90 | 130,597 | +0.72(+1.12%) |
Sep 01, 2020 | 62.05 | 64.31 | 61.77 | 64.18 | 263,470 | +1.74(+2.78%) |
Aug 31, 2020 | 64.46 | 64.46 | 62.34 | 62.45 | 264,024 | -2.34(-3.60%) |
Aug 28, 2020 | 66.27 | 66.47 | 64.26 | 64.78 | 139,600 | -1.08(-1.64%) |
Aug 27, 2020 | 66.18 | 66.98 | 65.57 | 65.86 | 186,114 | -0.09(-0.14%) |
Aug 26, 2020 | 66.27 | 66.53 | 65.37 | 65.95 | 126,573 | -0.09(-0.14%) |
Aug 25, 2020 | 67.26 | 67.26 | 65.44 | 66.04 | 176,814 | -1.10(-1.64%) |
Aug 24, 2020 | 67.19 | 67.58 | 66.58 | 67.14 | 203,214 | +0.65(+0.98%) |
Aug 21, 2020 | 66.07 | 66.54 | 64.94 | 66.49 | 379,900 | +0.28(+0.42%) |
Aug 20, 2020 | 65.35 | 66.51 | 65.17 | 66.21 | 187,904 | +0.37(+0.56%) |
Aug 19, 2020 | 65.99 | 67.22 | 65.21 | 65.84 | 275,249 | -0.30(-0.45%) |
Aug 18, 2020 | 67.39 | 67.77 | 65.75 | 66.14 | 250,438 | -1.60(-2.36%) |
Aug 17, 2020 | 69.17 | 69.64 | 67.42 | 67.74 | 299,563 | -1.03(-1.50%) |
Aug 14, 2020 | 68.25 | 69.43 | 67.75 | 68.77 | 211,600 | +0.31(+0.45%) |
Aug 13, 2020 | 67.82 | 68.92 | 67.64 | 68.46 | 296,583 | +0.39(+0.57%) |
Aug 12, 2020 | 67.67 | 68.61 | 67.07 | 68.07 | 189,513 | +1.04(+1.55%) |
Aug 11, 2020 | 67.59 | 68.49 | 66.70 | 67.03 | 349,498 | +1.14(+1.73%) |
Aug 10, 2020 | 63.21 | 66.26 | 63.21 | 65.89 | 399,205 | +2.99(+4.75%) |
Aug 07, 2020 | 62.10 | 63.93 | 61.92 | 62.90 | 246,600 | +0.21(+0.33%) |
Aug 06, 2020 | 62.16 | 62.80 | 60.94 | 62.69 | 219,215 | +1.62(+2.65%) |
Aug 05, 2020 | 60.00 | 61.64 | 56.66 | 61.07 | 321,405 | +7.10(+13.16%) |
Aug 04, 2020 | 52.98 | 54.03 | 52.23 | 53.97 | 203,508 | +0.87(+1.64%) |
Aug 03, 2020 | 52.05 | 53.33 | 51.92 | 53.10 | 103,390 | +1.38(+2.67%) |
Jul 31, 2020 | 51.89 | 52.13 | 50.43 | 51.72 | 134,300 | -0.58(-1.11%) |
Jul 30, 2020 | 51.99 | 52.74 | 51.18 | 52.30 | 136,580 | -0.39(-0.74%) |
Jul 29, 2020 | 51.69 | 52.75 | 51.56 | 52.69 | 80,746 | +1.11(+2.15%) |
Jul 28, 2020 | 51.82 | 52.35 | 51.38 | 51.58 | 128,454 | -0.34(-0.65%) |
Jul 27, 2020 | 51.05 | 52.04 | 50.84 | 51.92 | 65,840 | +1.05(+2.06%) |
Jul 24, 2020 | 52.02 | 52.02 | 50.65 | 50.87 | 93,200 | -1.16(-2.23%) |
Jul 23, 2020 | 51.80 | 52.56 | 51.23 | 52.03 | 122,701 | +0.18(+0.35%) |
Jul 22, 2020 | 51.56 | 52.46 | 51.37 | 51.85 | 81,979 | +0.29(+0.56%) |
Jul 21, 2020 | 51.13 | 51.75 | 50.93 | 51.56 | 168,026 | +1.04(+2.06%) |
Jul 20, 2020 | 50.23 | 50.76 | 50.23 | 50.52 | 107,875 | +0.02(+0.04%) |
Jul 17, 2020 | 50.48 | 51.05 | 50.08 | 50.50 | 109,100 | -0.12(-0.24%) |
Jul 16, 2020 | 50.48 | 51.39 | 50.08 | 50.62 | 120,578 | +0.13(+0.26%) |
Jul 15, 2020 | 49.45 | 50.79 | 49.11 | 50.49 | 165,786 | +1.98(+4.08%) |
Jul 14, 2020 | 47.06 | 48.52 | 46.30 | 48.51 | 106,673 | +1.45(+3.08%) |
Jul 13, 2020 | 48.64 | 48.90 | 47.03 | 47.06 | 158,293 | -0.87(-1.82%) |
Jul 10, 2020 | 46.76 | 47.99 | 46.41 | 47.93 | 248,500 | +1.38(+2.96%) |
Jul 09, 2020 | 47.12 | 47.40 | 45.82 | 46.55 | 192,875 | -0.70(-1.48%) |
Jul 08, 2020 | 46.60 | 49.66 | 46.16 | 47.25 | 254,436 | +0.53(+1.13%) |
Jul 07, 2020 | 46.78 | 47.44 | 46.49 | 46.72 | 124,107 | -0.46(-0.97%) |
Jul 06, 2020 | 47.50 | 48.38 | 47.06 | 47.18 | 108,782 | +0.45(+0.96%) |
Jul 02, 2020 | 47.36 | 48.25 | 46.53 | 46.73 | 114,400 | +0.18(+0.39%) |