Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 67.89 | 68.55 | 67.53 | 68.24 | 435,277 | +0.35(+0.52%) |
Jun 29, 2021 | 69.62 | 69.90 | 67.84 | 67.89 | 344,446 | -1.02(-1.48%) |
Jun 28, 2021 | 68.35 | 69.02 | 67.52 | 68.91 | 457,440 | +1.22(+1.80%) |
Jun 25, 2021 | 67.64 | 68.16 | 66.92 | 67.69 | 1,939,711 | +0.50(+0.74%) |
Jun 24, 2021 | 67.10 | 67.47 | 66.59 | 67.19 | 281,129 | +0.89(+1.35%) |
Jun 23, 2021 | 66.70 | 67.42 | 65.57 | 66.30 | 349,068 | +0.05(+0.07%) |
Jun 22, 2021 | 66.11 | 66.84 | 65.11 | 66.25 | 257,340 | -0.17(-0.25%) |
Jun 21, 2021 | 64.62 | 66.64 | 64.04 | 66.41 | 335,147 | +2.25(+3.50%) |
Jun 18, 2021 | 66.29 | 66.52 | 63.73 | 64.17 | 846,810 | -2.76(-4.12%) |
Jun 17, 2021 | 66.33 | 67.35 | 65.52 | 66.92 | 527,725 | +0.40(+0.60%) |
Jun 16, 2021 | 66.69 | 67.46 | 65.99 | 66.52 | 367,248 | +0.02(+0.03%) |
Jun 15, 2021 | 68.64 | 68.66 | 66.32 | 66.50 | 391,366 | -2.16(-3.14%) |
Jun 14, 2021 | 70.28 | 70.45 | 68.30 | 68.66 | 302,185 | -1.06(-1.52%) |
Jun 11, 2021 | 69.92 | 70.56 | 69.46 | 69.72 | 226,366 | +0.23(+0.32%) |
Jun 10, 2021 | 69.17 | 69.95 | 68.45 | 69.49 | 224,067 | +0.55(+0.80%) |
Jun 09, 2021 | 70.45 | 70.70 | 68.16 | 68.95 | 333,555 | -0.79(-1.13%) |
Jun 08, 2021 | 68.66 | 69.95 | 67.91 | 69.73 | 696,297 | +2.00(+2.96%) |
Jun 07, 2021 | 67.14 | 68.16 | 66.45 | 67.73 | 364,272 | +0.38(+0.57%) |
Jun 04, 2021 | 67.41 | 67.90 | 66.74 | 67.35 | 302,189 | -0.08(-0.12%) |
Jun 03, 2021 | 67.48 | 68.36 | 66.77 | 67.42 | 386,159 | -0.25(-0.36%) |
Jun 02, 2021 | 67.41 | 68.11 | 66.67 | 67.67 | 398,744 | -0.39(-0.58%) |
Jun 01, 2021 | 68.34 | 68.84 | 67.20 | 68.06 | 326,864 | +0.29(+0.43%) |
May 28, 2021 | 68.89 | 69.84 | 67.37 | 67.77 | 389,278 | -0.95(-1.39%) |
May 27, 2021 | 69.05 | 69.60 | 68.33 | 68.72 | 519,559 | -0.33(-0.48%) |
May 26, 2021 | 67.19 | 69.47 | 67.15 | 69.05 | 521,260 | +1.95(+2.91%) |
May 25, 2021 | 68.08 | 68.95 | 66.92 | 67.10 | 454,924 | -0.91(-1.34%) |
May 24, 2021 | 69.92 | 70.38 | 67.40 | 68.01 | 738,088 | +1.96(+2.97%) |
May 21, 2021 | 66.69 | 66.69 | 65.20 | 66.05 | 604,290 | +0.11(+0.16%) |
May 20, 2021 | 67.38 | 68.24 | 65.66 | 65.94 | 455,354 | +0.15(+0.22%) |
May 19, 2021 | 63.97 | 65.83 | 63.97 | 65.79 | 517,189 | +1.05(+1.62%) |
May 18, 2021 | 64.24 | 65.76 | 63.43 | 64.74 | 493,315 | +0.62(+0.96%) |
May 17, 2021 | 64.17 | 64.71 | 63.11 | 64.13 | 315,432 | -0.74(-1.13%) |
May 14, 2021 | 64.05 | 65.53 | 64.05 | 64.86 | 299,723 | +1.33(+2.10%) |
May 13, 2021 | 63.82 | 64.75 | 62.41 | 63.53 | 337,265 | +0.62(+0.98%) |
May 12, 2021 | 64.73 | 64.84 | 62.84 | 62.91 | 502,848 | -2.73(-4.16%) |
May 11, 2021 | 63.23 | 66.67 | 63.28 | 65.65 | 572,136 | +0.86(+1.33%) |
May 10, 2021 | 68.00 | 68.11 | 64.49 | 64.78 | 490,643 | -3.33(-4.89%) |
May 07, 2021 | 69.05 | 69.56 | 68.01 | 68.11 | 553,455 | -0.56(-0.81%) |
May 06, 2021 | 67.21 | 69.47 | 65.78 | 68.67 | 902,915 | +1.50(+2.23%) |
May 05, 2021 | 68.84 | 69.40 | 66.54 | 67.17 | 588,303 | -1.29(-1.89%) |
May 04, 2021 | 70.76 | 70.83 | 67.25 | 68.47 | 892,199 | -3.17(-4.43%) |
May 03, 2021 | 71.65 | 72.51 | 70.76 | 71.64 | 750,768 | +0.72(+1.01%) |
Apr 30, 2021 | 71.97 | 72.34 | 70.09 | 70.93 | 586,638 | -1.77(-2.44%) |
Apr 29, 2021 | 73.99 | 74.86 | 71.91 | 72.70 | 527,823 | -0.51(-0.70%) |
Apr 28, 2021 | 73.47 | 74.57 | 72.57 | 73.21 | 625,748 | -0.77(-1.05%) |
Apr 27, 2021 | 75.33 | 75.66 | 73.80 | 73.98 | 602,612 | -0.94(-1.26%) |
Apr 26, 2021 | 75.59 | 75.98 | 73.82 | 74.92 | 455,339 | -0.21(-0.27%) |
Apr 23, 2021 | 74.45 | 76.31 | 73.57 | 75.13 | 545,705 | +0.87(+1.17%) |
Apr 22, 2021 | 76.27 | 76.95 | 73.96 | 74.26 | 831,027 | -0.23(-0.30%) |
Apr 21, 2021 | 74.43 | 74.78 | 73.39 | 74.48 | 597,697 | -0.07(-0.09%) |
Apr 20, 2021 | 73.73 | 75.01 | 72.96 | 74.55 | 672,989 | +1.06(+1.44%) |
Apr 19, 2021 | 78.50 | 78.78 | 72.77 | 73.49 | 1,252,721 | -5.67(-7.16%) |
Apr 16, 2021 | 78.21 | 79.31 | 76.04 | 79.17 | 6,112,390 | +1.71(+2.21%) |
Apr 15, 2021 | 77.90 | 78.33 | 75.63 | 77.45 | 819,084 | +0.19(+0.24%) |
Apr 14, 2021 | 75.49 | 77.84 | 75.45 | 77.27 | 876,117 | +2.17(+2.88%) |
Apr 13, 2021 | 73.90 | 75.59 | 72.76 | 75.10 | 878,958 | +1.47(+2.00%) |
Apr 12, 2021 | 74.09 | 74.41 | 72.08 | 73.63 | 685,974 | -1.23(-1.65%) |
Apr 09, 2021 | 73.31 | 74.87 | 72.00 | 74.86 | 630,837 | +0.87(+1.18%) |
Apr 08, 2021 | 74.02 | 75.08 | 73.29 | 73.99 | 1,054,110 | +0.76(+1.04%) |
Apr 07, 2021 | 75.82 | 75.98 | 72.73 | 73.23 | 661,033 | -2.88(-3.78%) |
Apr 06, 2021 | 76.46 | 77.88 | 75.44 | 76.11 | 656,123 | -0.70(-0.91%) |
Apr 05, 2021 | 78.09 | 80.30 | 76.24 | 76.80 | 1,341,026 | -0.51(-0.66%) |
Apr 01, 2021 | 77.75 | 79.44 | 76.45 | 77.31 | 648,803 | +0.38(+0.50%) |
Mar 31, 2021 | 76.54 | 77.69 | 75.47 | 76.93 | 785,330 | +2.40(+3.22%) |
Mar 30, 2021 | 74.11 | 76.01 | 72.63 | 74.53 | 679,894 | +0.94(+1.28%) |
Mar 29, 2021 | 73.89 | 74.70 | 71.64 | 73.59 | 803,971 | -0.15(-0.20%) |
Mar 26, 2021 | 73.70 | 75.25 | 71.81 | 73.74 | 755,474 | +0.74(+1.02%) |
Mar 25, 2021 | 71.35 | 73.03 | 69.79 | 72.99 | 1,366,466 | +0.34(+0.47%) |
Mar 24, 2021 | 76.38 | 76.46 | 72.50 | 72.65 | 846,381 | -3.35(-4.41%) |
Mar 23, 2021 | 77.64 | 77.99 | 75.26 | 76.00 | 459,586 | -2.35(-3.00%) |
Mar 22, 2021 | 74.97 | 79.09 | 73.71 | 78.35 | 881,559 | +3.88(+5.21%) |
Mar 19, 2021 | 75.84 | 76.59 | 74.44 | 74.47 | 1,304,854 | -0.89(-1.18%) |
Mar 18, 2021 | 77.13 | 77.17 | 75.05 | 75.36 | 895,045 | -2.50(-3.21%) |
Mar 17, 2021 | 79.17 | 79.55 | 77.05 | 77.86 | 726,315 | -2.71(-3.37%) |
Mar 16, 2021 | 82.49 | 82.90 | 79.71 | 80.58 | 448,533 | -1.90(-2.30%) |
Mar 15, 2021 | 84.31 | 84.94 | 80.88 | 82.48 | 689,548 | -3.17(-3.71%) |
Mar 12, 2021 | 84.41 | 86.00 | 83.79 | 85.65 | 421,885 | +0.20(+0.23%) |
Mar 11, 2021 | 85.36 | 86.68 | 84.66 | 85.45 | 535,839 | +1.58(+1.88%) |
Mar 10, 2021 | 84.59 | 87.06 | 82.50 | 83.88 | 689,375 | +1.39(+1.69%) |
Mar 09, 2021 | 80.21 | 83.38 | 80.02 | 82.49 | 843,771 | +5.01(+6.46%) |
Mar 08, 2021 | 78.22 | 80.60 | 76.44 | 77.48 | 748,206 | -0.98(-1.25%) |
Mar 05, 2021 | 77.71 | 78.75 | 71.75 | 78.46 | 1,077,530 | +1.96(+2.56%) |
Mar 04, 2021 | 79.46 | 80.21 | 74.75 | 76.50 | 1,062,212 | -2.97(-3.74%) |
Mar 03, 2021 | 80.74 | 81.78 | 78.17 | 79.47 | 1,021,219 | -1.71(-2.11%) |
Mar 02, 2021 | 84.06 | 85.63 | 80.53 | 81.19 | 1,392,609 | -1.64(-1.98%) |
Mar 01, 2021 | 81.33 | 85.74 | 80.04 | 82.83 | 2,942,771 | -0.98(-1.17%) |
Feb 26, 2021 | 88.20 | 88.50 | 82.53 | 83.81 | 1,336,256 | -4.58(-5.18%) |
Feb 25, 2021 | 96.56 | 96.61 | 86.22 | 88.39 | 1,405,687 | -13.31(-13.09%) |
Feb 24, 2021 | 101.81 | 101.89 | 100.33 | 101.70 | 676,746 | +0.56(+0.55%) |
Feb 23, 2021 | 100.36 | 101.74 | 95.14 | 101.14 | 941,534 | -1.85(-1.80%) |
Feb 22, 2021 | 109.08 | 109.39 | 102.63 | 102.99 | 640,515 | -7.28(-6.60%) |
Feb 19, 2021 | 107.01 | 111.36 | 106.62 | 110.27 | 682,848 | +4.06(+3.82%) |
Feb 18, 2021 | 112.72 | 113.00 | 106.15 | 106.21 | 785,848 | -7.44(-6.55%) |
Feb 17, 2021 | 114.58 | 114.85 | 111.72 | 113.65 | 715,040 | -1.68(-1.46%) |
Feb 16, 2021 | 116.77 | 118.04 | 113.49 | 115.34 | 778,225 | -0.86(-0.74%) |
Feb 12, 2021 | 120.39 | 122.10 | 115.31 | 116.20 | 663,937 | -5.65(-4.64%) |
Feb 11, 2021 | 123.18 | 123.56 | 120.87 | 121.85 | 763,670 | -1.43(-1.16%) |
Feb 10, 2021 | 123.26 | 126.07 | 122.12 | 123.28 | 531,466 | +4.09(+3.43%) |
Feb 09, 2021 | 120.33 | 122.11 | 118.66 | 119.19 | 615,632 | -0.99(-0.82%) |
Feb 08, 2021 | 118.06 | 122.27 | 117.88 | 120.18 | 463,829 | +3.83(+3.29%) |
Feb 05, 2021 | 114.86 | 117.12 | 112.59 | 116.35 | 685,199 | +2.22(+1.95%) |
Feb 04, 2021 | 112.93 | 114.29 | 111.73 | 114.13 | 251,203 | +1.79(+1.59%) |
Feb 03, 2021 | 110.89 | 112.95 | 109.89 | 112.34 | 328,503 | +1.62(+1.47%) |
Feb 02, 2021 | 114.85 | 115.11 | 109.41 | 110.72 | 453,498 | -3.32(-2.91%) |
Feb 01, 2021 | 113.92 | 115.17 | 110.14 | 114.03 | 613,492 | +2.36(+2.11%) |
Jan 29, 2021 | 111.26 | 115.70 | 110.75 | 111.68 | 815,737 | +1.22(+1.11%) |
Jan 28, 2021 | 113.35 | 116.05 | 109.71 | 110.45 | 751,403 | -1.02(-0.91%) |
Jan 27, 2021 | 106.93 | 114.90 | 105.47 | 111.47 | 1,213,477 | +0.34(+0.31%) |
Jan 26, 2021 | 106.72 | 112.02 | 106.38 | 111.13 | 799,171 | +5.46(+5.17%) |
Jan 25, 2021 | 103.98 | 107.93 | 103.67 | 105.67 | 809,397 | +1.44(+1.38%) |
Jan 22, 2021 | 103.07 | 105.54 | 103.03 | 104.23 | 493,736 | +0.16(+0.15%) |
Jan 21, 2021 | 102.58 | 104.62 | 101.24 | 104.08 | 776,036 | +2.01(+1.97%) |
Jan 20, 2021 | 105.46 | 105.53 | 101.65 | 102.07 | 600,660 | -2.88(-2.74%) |
Jan 19, 2021 | 106.09 | 106.27 | 104.14 | 104.95 | 620,962 | -0.73(-0.69%) |
Jan 15, 2021 | 109.20 | 109.98 | 105.03 | 105.68 | 617,630 | -4.49(-4.08%) |
Jan 14, 2021 | 108.10 | 110.64 | 107.53 | 110.17 | 428,043 | +2.12(+1.96%) |
Jan 13, 2021 | 106.63 | 110.85 | 104.17 | 108.05 | 854,631 | +0.67(+0.62%) |
Jan 12, 2021 | 108.93 | 109.85 | 103.77 | 107.38 | 639,068 | -2.67(-2.43%) |
Jan 11, 2021 | 111.52 | 113.42 | 109.01 | 110.05 | 903,635 | -2.87(-2.54%) |
Jan 08, 2021 | 110.39 | 115.36 | 109.46 | 112.92 | 1,289,745 | +2.99(+2.72%) |
Jan 07, 2021 | 103.65 | 114.81 | 103.63 | 109.93 | 1,449,962 | +7.47(+7.30%) |
Jan 06, 2021 | 92.66 | 107.12 | 92.46 | 102.45 | 1,865,811 | +9.52(+10.24%) |
Jan 05, 2021 | 89.71 | 93.12 | 89.41 | 92.93 | 532,850 | +3.32(+3.70%) |
Jan 04, 2021 | 89.73 | 91.39 | 88.12 | 89.62 | 528,503 | +1.30(+1.47%) |
Dec 31, 2020 | 88.32 | 88.32 | 88.32 | 605,726 | +1.08(+1.23%) | |
Dec 30, 2020 | 88.06 | 89.71 | 87.05 | 87.24 | 605,726 | -1.61(-1.82%) |
Dec 29, 2020 | 87.60 | 89.99 | 86.98 | 88.85 | 624,777 | +3.21(+3.75%) |
Dec 28, 2020 | 85.80 | 86.78 | 84.84 | 85.65 | 349,022 | +1.28(+1.52%) |
Dec 24, 2020 | 83.64 | 84.55 | 82.89 | 84.36 | 179,298 | +0.56(+0.67%) |
Dec 23, 2020 | 84.05 | 86.49 | 83.50 | 83.81 | 547,160 | +0.58(+0.69%) |
Dec 22, 2020 | 80.50 | 83.50 | 80.40 | 83.23 | 510,505 | +2.58(+3.20%) |
Dec 21, 2020 | 81.58 | 82.52 | 78.04 | 80.65 | 578,457 | -3.99(-4.72%) |
Dec 18, 2020 | 81.04 | 85.59 | 80.87 | 84.64 | 982,565 | +4.13(+5.13%) |
Dec 17, 2020 | 79.70 | 80.78 | 78.41 | 80.51 | 324,137 | +1.52(+1.92%) |
Dec 16, 2020 | 78.70 | 79.60 | 77.93 | 78.99 | 725,451 | -0.20(-0.25%) |
Dec 15, 2020 | 75.53 | 79.23 | 75.26 | 79.19 | 419,466 | +4.73(+6.36%) |
Dec 14, 2020 | 75.16 | 75.79 | 74.36 | 74.45 | 379,726 | -0.35(-0.47%) |
Dec 11, 2020 | 74.29 | 75.46 | 74.01 | 74.81 | 463,478 | +0.49(+0.66%) |
Dec 10, 2020 | 73.80 | 74.47 | 72.86 | 74.32 | 298,424 | +0.59(+0.80%) |
Dec 09, 2020 | 77.59 | 77.84 | 73.23 | 73.73 | 559,300 | -3.62(-4.68%) |
Dec 08, 2020 | 74.98 | 77.40 | 74.98 | 77.35 | 433,950 | +2.82(+3.78%) |
Dec 07, 2020 | 74.05 | 75.38 | 73.89 | 74.53 | 249,116 | -0.16(-0.21%) |
Dec 04, 2020 | 74.91 | 75.57 | 74.35 | 74.69 | 350,521 | +0.15(+0.20%) |
Dec 03, 2020 | 75.56 | 76.25 | 74.07 | 74.54 | 355,975 | -1.02(-1.35%) |
Dec 02, 2020 | 74.55 | 75.72 | 73.99 | 75.56 | 532,307 | +1.45(+1.95%) |
Dec 01, 2020 | 77.04 | 78.21 | 73.49 | 74.11 | 712,009 | -2.98(-3.87%) |
Nov 30, 2020 | 77.11 | 78.04 | 76.10 | 77.10 | 659,338 | -0.18(-0.23%) |
Nov 27, 2020 | 74.80 | 77.86 | 74.66 | 77.27 | 455,709 | +3.32(+4.48%) |
Nov 25, 2020 | 72.89 | 74.50 | 72.51 | 73.96 | 478,504 | +1.62(+2.25%) |
Nov 24, 2020 | 70.84 | 74.22 | 70.82 | 72.33 | 919,629 | +2.90(+4.17%) |
Nov 23, 2020 | 72.34 | 72.54 | 69.06 | 69.44 | 1,367,797 | -1.61(-2.27%) |
Nov 20, 2020 | 71.60 | 72.94 | 71.02 | 71.05 | 922,663 | -0.28(-0.40%) |
Nov 19, 2020 | 72.34 | 73.55 | 71.12 | 71.33 | 2,644,845 | -2.02(-2.76%) |
Nov 18, 2020 | 79.36 | 79.70 | 73.06 | 73.36 | 1,258,857 | -7.11(-8.84%) |
Nov 17, 2020 | 73.78 | 81.20 | 73.77 | 80.47 | 787,727 | +0.63(+0.78%) |
Nov 16, 2020 | 78.71 | 79.86 | 78.05 | 79.85 | 501,130 | +1.73(+2.21%) |
Nov 13, 2020 | 77.88 | 78.34 | 76.94 | 78.12 | 343,522 | +0.92(+1.19%) |
Nov 12, 2020 | 77.74 | 78.10 | 76.32 | 77.20 | 398,125 | -1.06(-1.36%) |
Nov 11, 2020 | 75.86 | 79.51 | 75.77 | 78.26 | 395,331 | +2.59(+3.42%) |
Nov 10, 2020 | 77.66 | 78.03 | 74.47 | 75.67 | 762,740 | -2.05(-2.64%) |
Nov 09, 2020 | 74.31 | 80.28 | 74.31 | 77.73 | 701,128 | +4.10(+5.57%) |
Nov 06, 2020 | 71.46 | 74.23 | 71.19 | 73.62 | 489,488 | +2.56(+3.60%) |
Nov 05, 2020 | 67.64 | 71.62 | 67.57 | 71.06 | 1,030,267 | +5.08(+7.70%) |
Nov 04, 2020 | 69.91 | 70.82 | 64.92 | 65.98 | 569,365 | -4.88(-6.89%) |
Nov 03, 2020 | 70.56 | 72.39 | 69.74 | 70.87 | 687,789 | +0.45(+0.64%) |
Nov 02, 2020 | 69.12 | 70.93 | 68.57 | 70.42 | 467,641 | +1.18(+1.71%) |
Oct 30, 2020 | 68.52 | 69.99 | 68.35 | 69.24 | 357,852 | +0.60(+0.87%) |
Oct 29, 2020 | 66.71 | 69.09 | 65.97 | 68.64 | 284,776 | +1.58(+2.36%) |
Oct 28, 2020 | 68.50 | 69.21 | 66.95 | 67.06 | 338,585 | -1.86(-2.69%) |
Oct 27, 2020 | 69.06 | 69.58 | 68.64 | 68.91 | 283,707 | -0.58(-0.83%) |
Oct 26, 2020 | 69.75 | 70.22 | 69.02 | 69.49 | 287,798 | -0.98(-1.39%) |
Oct 23, 2020 | 70.22 | 71.13 | 69.61 | 70.47 | 259,484 | +0.88(+1.26%) |
Oct 22, 2020 | 68.39 | 69.64 | 67.17 | 69.59 | 323,198 | +0.91(+1.32%) |
Oct 21, 2020 | 70.43 | 70.50 | 68.42 | 68.68 | 669,423 | -2.39(-3.37%) |
Oct 20, 2020 | 71.65 | 72.20 | 70.55 | 71.07 | 442,860 | -0.27(-0.38%) |
Oct 19, 2020 | 71.18 | 72.31 | 70.56 | 71.35 | 363,397 | +0.25(+0.36%) |
Oct 16, 2020 | 69.03 | 72.83 | 68.99 | 71.09 | 1,708,704 | +1.72(+2.48%) |
Oct 15, 2020 | 69.27 | 71.09 | 68.82 | 69.37 | 582,558 | -1.39(-1.96%) |
Oct 14, 2020 | 72.68 | 72.90 | 70.06 | 70.76 | 619,424 | -1.61(-2.23%) |
Oct 13, 2020 | 72.28 | 73.74 | 72.28 | 72.37 | 826,217 | -0.70(-0.96%) |
Oct 12, 2020 | 69.60 | 74.04 | 69.36 | 73.08 | 1,006,893 | +2.28(+3.22%) |
Oct 09, 2020 | 68.88 | 72.23 | 68.81 | 70.80 | 778,656 | +1.90(+2.75%) |
Oct 08, 2020 | 67.53 | 69.66 | 67.52 | 68.90 | 709,012 | +1.71(+2.54%) |
Oct 07, 2020 | 63.41 | 68.30 | 63.41 | 67.19 | 789,767 | +4.54(+7.25%) |
Oct 06, 2020 | 60.82 | 63.77 | 60.82 | 62.65 | 587,582 | +2.08(+3.44%) |
Oct 05, 2020 | 59.69 | 60.74 | 59.69 | 60.57 | 504,253 | +1.34(+2.26%) |
Oct 02, 2020 | 57.67 | 59.42 | 57.42 | 59.23 | 301,861 | +0.81(+1.39%) |
Oct 01, 2020 | 57.72 | 58.97 | 56.66 | 58.42 | 385,420 | +0.67(+1.17%) |
Sep 30, 2020 | 57.29 | 58.17 | 56.08 | 57.75 | 315,239 | +0.15(+0.25%) |
Sep 29, 2020 | 57.56 | 58.54 | 57.20 | 57.60 | 410,895 | +0.59(+1.03%) |
Sep 28, 2020 | 56.62 | 57.35 | 56.10 | 57.01 | 276,179 | +1.01(+1.80%) |
Sep 25, 2020 | 55.73 | 56.54 | 55.41 | 56.01 | 221,815 | -0.23(-0.42%) |
Sep 24, 2020 | 55.09 | 57.48 | 54.90 | 56.24 | 379,166 | +1.92(+3.54%) |
Sep 23, 2020 | 54.47 | 55.03 | 53.22 | 54.32 | 438,781 | -0.80(-1.45%) |
Sep 22, 2020 | 54.48 | 55.32 | 54.07 | 55.12 | 298,065 | +1.52(+2.84%) |
Sep 21, 2020 | 53.22 | 54.49 | 52.80 | 53.59 | 355,870 | -0.51(-0.94%) |
Sep 18, 2020 | 54.66 | 54.75 | 53.68 | 54.10 | 1,226,689 | -0.06(-0.11%) |
Sep 17, 2020 | 54.98 | 56.65 | 53.63 | 54.16 | 563,604 | -1.48(-2.67%) |
Sep 16, 2020 | 54.96 | 56.26 | 52.99 | 55.65 | 918,040 | +1.69(+3.13%) |
Sep 15, 2020 | 57.85 | 58.42 | 52.21 | 53.96 | 1,152,224 | -3.27(-5.72%) |
Sep 14, 2020 | 57.81 | 58.25 | 56.94 | 57.23 | 451,559 | +0.00(+0.00%) |
Sep 11, 2020 | 58.23 | 58.31 | 56.78 | 57.23 | 319,160 | -0.96(-1.65%) |
Sep 10, 2020 | 59.91 | 59.93 | 57.75 | 58.19 | 250,479 | -1.64(-2.74%) |
Sep 09, 2020 | 60.35 | 60.75 | 58.63 | 59.83 | 358,075 | -0.49(-0.81%) |
Sep 08, 2020 | 58.34 | 62.48 | 58.13 | 60.32 | 739,261 | +1.92(+3.30%) |
Sep 04, 2020 | 57.96 | 58.90 | 57.46 | 58.39 | 359,899 | +1.12(+1.96%) |
Sep 03, 2020 | 57.34 | 58.08 | 56.48 | 57.27 | 377,748 | -0.33(-0.58%) |
Sep 02, 2020 | 58.03 | 58.13 | 57.41 | 57.60 | 389,078 | -0.49(-0.84%) |
Sep 01, 2020 | 59.40 | 59.70 | 57.72 | 58.09 | 294,098 | -1.38(-2.32%) |
Aug 31, 2020 | 60.29 | 60.94 | 59.37 | 59.47 | 279,625 | -0.74(-1.23%) |
Aug 28, 2020 | 60.57 | 60.79 | 59.60 | 60.21 | 210,248 | -0.17(-0.28%) |
Aug 27, 2020 | 60.37 | 61.22 | 60.17 | 60.37 | 165,377 | +0.21(+0.36%) |
Aug 26, 2020 | 60.10 | 60.55 | 59.70 | 60.16 | 141,724 | -0.28(-0.47%) |
Aug 25, 2020 | 61.11 | 61.11 | 59.78 | 60.44 | 264,357 | -0.25(-0.42%) |
Aug 24, 2020 | 60.01 | 61.45 | 59.84 | 60.70 | 230,163 | +1.41(+2.37%) |
Aug 21, 2020 | 59.01 | 59.60 | 58.49 | 59.29 | 211,579 | +0.19(+0.31%) |
Aug 20, 2020 | 59.43 | 59.78 | 59.06 | 59.10 | 175,464 | -1.06(-1.77%) |
Aug 19, 2020 | 58.67 | 60.89 | 58.62 | 60.17 | 552,670 | +1.02(+1.72%) |
Aug 18, 2020 | 59.10 | 60.47 | 58.81 | 59.15 | 568,496 | +0.46(+0.78%) |
Aug 17, 2020 | 61.44 | 61.91 | 58.62 | 58.69 | 634,735 | -2.63(-4.29%) |
Aug 14, 2020 | 61.02 | 62.15 | 60.32 | 61.32 | 339,714 | -0.12(-0.19%) |
Aug 13, 2020 | 62.91 | 63.70 | 61.16 | 61.44 | 451,884 | -1.01(-1.62%) |
Aug 12, 2020 | 60.80 | 63.17 | 60.46 | 62.45 | 440,868 | +3.36(+5.69%) |
Aug 11, 2020 | 59.84 | 59.99 | 58.86 | 59.09 | 397,307 | -0.25(-0.43%) |
Aug 10, 2020 | 58.35 | 59.84 | 58.35 | 59.34 | 626,724 | +1.35(+2.32%) |
Aug 07, 2020 | 56.86 | 58.14 | 56.86 | 58.00 | 220,665 | +0.95(+1.66%) |
Aug 06, 2020 | 59.11 | 59.63 | 56.91 | 57.05 | 624,539 | -1.18(-2.03%) |
Aug 05, 2020 | 58.07 | 58.79 | 55.74 | 58.23 | 994,641 | +0.30(+0.52%) |
Aug 04, 2020 | 56.80 | 58.61 | 55.94 | 57.93 | 539,751 | +0.87(+1.52%) |
Aug 03, 2020 | 58.47 | 58.47 | 56.10 | 57.06 | 470,034 | -0.97(-1.66%) |
Jul 31, 2020 | 57.55 | 58.24 | 57.09 | 58.03 | 340,842 | +0.57(+0.98%) |
Jul 30, 2020 | 59.00 | 59.19 | 57.27 | 57.46 | 432,120 | -1.43(-2.43%) |
Jul 29, 2020 | 60.00 | 60.59 | 58.63 | 58.89 | 310,660 | -1.07(-1.79%) |
Jul 28, 2020 | 59.75 | 60.05 | 59.05 | 59.97 | 375,747 | +0.18(+0.29%) |
Jul 27, 2020 | 60.06 | 60.42 | 59.12 | 59.79 | 409,874 | -1.08(-1.78%) |
Jul 24, 2020 | 61.26 | 61.37 | 60.25 | 60.87 | 188,468 | -0.65(-1.06%) |
Jul 23, 2020 | 61.28 | 62.20 | 61.06 | 61.53 | 223,631 | +0.31(+0.51%) |
Jul 22, 2020 | 61.14 | 61.69 | 60.72 | 61.22 | 262,904 | +0.13(+0.21%) |
Jul 21, 2020 | 60.95 | 62.12 | 60.83 | 61.09 | 273,319 | +1.13(+1.89%) |
Jul 20, 2020 | 61.16 | 61.73 | 59.88 | 59.96 | 294,594 | -1.48(-2.41%) |
Jul 17, 2020 | 60.03 | 61.72 | 60.03 | 61.44 | 268,347 | +1.43(+2.39%) |
Jul 16, 2020 | 60.26 | 61.50 | 59.85 | 60.01 | 340,874 | -0.02(-0.03%) |
Jul 15, 2020 | 61.52 | 61.98 | 59.98 | 60.03 | 358,618 | -0.71(-1.17%) |
Jul 14, 2020 | 60.49 | 61.00 | 59.91 | 60.74 | 240,177 | +0.29(+0.48%) |
Jul 13, 2020 | 62.02 | 62.35 | 60.31 | 60.44 | 338,333 | -0.17(-0.27%) |
Jul 10, 2020 | 61.48 | 61.64 | 60.40 | 60.61 | 395,086 | -1.12(-1.82%) |
Jul 09, 2020 | 63.07 | 63.07 | 59.84 | 61.73 | 494,924 | +0.86(+1.41%) |
Jul 08, 2020 | 59.88 | 60.92 | 58.68 | 60.87 | 442,747 | +1.44(+2.43%) |
Jul 07, 2020 | 60.26 | 60.63 | 59.35 | 59.43 | 401,014 | -1.25(-2.06%) |
Jul 06, 2020 | 62.35 | 62.35 | 60.18 | 60.68 | 358,226 | -1.30(-2.09%) |
Jul 02, 2020 | 62.29 | 62.33 | 61.29 | 61.98 | 257,375 | +0.15(+0.24%) |