Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.00 | 69.96 | 67.48 | 67.88 | 388,624 | -0.95(-1.39%) |
May 27, 2021 | 69.17 | 69.72 | 68.45 | 68.84 | 518,685 | -0.33(-0.48%) |
May 26, 2021 | 67.30 | 69.58 | 67.26 | 69.17 | 520,384 | +1.96(+2.91%) |
May 25, 2021 | 68.20 | 69.06 | 67.04 | 67.21 | 454,159 | -0.91(-1.34%) |
May 24, 2021 | 70.03 | 70.50 | 67.52 | 68.13 | 736,847 | +1.97(+2.97%) |
May 21, 2021 | 66.80 | 66.80 | 65.31 | 66.16 | 603,274 | +0.11(+0.16%) |
May 20, 2021 | 67.49 | 68.35 | 65.77 | 66.05 | 454,589 | +0.15(+0.22%) |
May 19, 2021 | 64.08 | 65.95 | 64.08 | 65.91 | 516,319 | +1.05(+1.62%) |
May 18, 2021 | 64.35 | 65.87 | 63.54 | 64.85 | 492,486 | +0.62(+0.96%) |
May 17, 2021 | 64.27 | 64.81 | 63.21 | 64.23 | 314,901 | -0.74(-1.13%) |
May 14, 2021 | 64.16 | 65.64 | 64.16 | 64.97 | 299,219 | +1.33(+2.10%) |
May 13, 2021 | 63.93 | 64.86 | 62.52 | 63.64 | 336,698 | +0.62(+0.98%) |
May 12, 2021 | 64.83 | 64.95 | 62.95 | 63.02 | 502,002 | -2.74(-4.16%) |
May 11, 2021 | 63.33 | 66.78 | 63.38 | 65.76 | 571,174 | +0.86(+1.33%) |
May 10, 2021 | 68.11 | 68.23 | 64.60 | 64.89 | 489,818 | -3.34(-4.89%) |
May 07, 2021 | 69.16 | 69.68 | 68.12 | 68.23 | 552,524 | -0.56(-0.81%) |
May 06, 2021 | 67.33 | 69.58 | 65.89 | 68.79 | 901,397 | +1.50(+2.23%) |
May 05, 2021 | 68.96 | 69.52 | 66.65 | 67.29 | 587,314 | -1.30(-1.89%) |
May 04, 2021 | 70.88 | 70.95 | 67.37 | 68.58 | 890,699 | -3.18(-4.43%) |
May 03, 2021 | 71.77 | 72.64 | 70.88 | 71.76 | 749,506 | +0.72(+1.01%) |
Apr 30, 2021 | 72.10 | 72.46 | 70.21 | 71.05 | 585,651 | -1.78(-2.44%) |
Apr 29, 2021 | 74.12 | 74.98 | 72.03 | 72.82 | 526,935 | -0.51(-0.70%) |
Apr 28, 2021 | 73.60 | 74.69 | 72.69 | 73.33 | 624,696 | -0.78(-1.05%) |
Apr 27, 2021 | 75.45 | 75.79 | 73.93 | 74.11 | 601,599 | -0.94(-1.26%) |
Apr 26, 2021 | 75.72 | 76.10 | 73.94 | 75.05 | 454,573 | -0.21(-0.27%) |
Apr 23, 2021 | 74.58 | 76.44 | 73.70 | 75.26 | 544,787 | +0.87(+1.17%) |
Apr 22, 2021 | 76.39 | 77.08 | 74.09 | 74.38 | 829,630 | -0.23(-0.30%) |
Apr 21, 2021 | 74.56 | 74.90 | 73.51 | 74.61 | 596,692 | -0.07(-0.09%) |
Apr 20, 2021 | 73.85 | 75.14 | 73.09 | 74.68 | 671,858 | +1.06(+1.44%) |
Apr 19, 2021 | 78.63 | 78.92 | 72.89 | 73.62 | 1,250,615 | -5.68(-7.16%) |
Apr 16, 2021 | 78.34 | 79.45 | 76.17 | 79.30 | 6,102,111 | +1.72(+2.21%) |
Apr 15, 2021 | 78.03 | 78.46 | 75.76 | 77.58 | 817,707 | +0.19(+0.24%) |
Apr 14, 2021 | 75.62 | 77.97 | 75.58 | 77.40 | 874,644 | +2.17(+2.88%) |
Apr 13, 2021 | 74.03 | 75.72 | 72.88 | 75.23 | 877,480 | +1.47(+2.00%) |
Apr 12, 2021 | 74.22 | 74.54 | 72.20 | 73.75 | 684,821 | -1.24(-1.65%) |
Apr 09, 2021 | 73.43 | 75.00 | 72.13 | 74.99 | 629,777 | +0.87(+1.18%) |
Apr 08, 2021 | 74.15 | 75.21 | 73.41 | 74.12 | 1,052,338 | +0.77(+1.04%) |
Apr 07, 2021 | 75.94 | 76.11 | 72.85 | 73.35 | 659,921 | -2.89(-3.78%) |
Apr 06, 2021 | 76.59 | 78.01 | 75.57 | 76.24 | 655,020 | -0.70(-0.91%) |
Apr 05, 2021 | 78.22 | 80.44 | 76.37 | 76.93 | 1,338,771 | -0.51(-0.66%) |
Apr 01, 2021 | 77.89 | 79.57 | 76.58 | 77.44 | 647,712 | +0.38(+0.50%) |
Mar 31, 2021 | 76.67 | 77.82 | 75.60 | 77.06 | 784,010 | +2.40(+3.22%) |
Mar 30, 2021 | 74.24 | 76.14 | 72.75 | 74.66 | 678,750 | +0.94(+1.28%) |
Mar 29, 2021 | 74.02 | 74.82 | 71.76 | 73.72 | 802,619 | -0.15(-0.20%) |
Mar 26, 2021 | 73.82 | 75.38 | 71.93 | 73.86 | 754,203 | +0.75(+1.02%) |
Mar 25, 2021 | 71.47 | 73.16 | 69.91 | 73.12 | 1,364,168 | +0.34(+0.47%) |
Mar 24, 2021 | 76.51 | 76.59 | 72.63 | 72.77 | 844,958 | -3.36(-4.41%) |
Mar 23, 2021 | 77.77 | 78.12 | 75.38 | 76.13 | 458,814 | -2.36(-3.00%) |
Mar 22, 2021 | 75.10 | 79.22 | 73.83 | 78.48 | 880,076 | +3.89(+5.21%) |
Mar 19, 2021 | 75.97 | 76.72 | 74.57 | 74.60 | 1,302,660 | -0.89(-1.18%) |
Mar 18, 2021 | 77.26 | 77.30 | 75.18 | 75.49 | 893,540 | -2.50(-3.21%) |
Mar 17, 2021 | 79.30 | 79.68 | 77.18 | 77.99 | 725,094 | -2.72(-3.37%) |
Mar 16, 2021 | 82.63 | 83.04 | 79.85 | 80.71 | 447,779 | -1.90(-2.30%) |
Mar 15, 2021 | 84.45 | 85.08 | 81.02 | 82.62 | 688,389 | -3.18(-3.71%) |
Mar 12, 2021 | 84.55 | 86.15 | 83.93 | 85.80 | 421,176 | +0.20(+0.23%) |
Mar 11, 2021 | 85.50 | 86.83 | 84.80 | 85.60 | 534,938 | +1.58(+1.88%) |
Mar 10, 2021 | 84.74 | 87.21 | 82.64 | 84.02 | 688,215 | +1.39(+1.69%) |
Mar 09, 2021 | 80.34 | 83.52 | 80.16 | 82.63 | 842,352 | +5.02(+6.46%) |
Mar 08, 2021 | 78.35 | 80.73 | 76.57 | 77.61 | 746,948 | -0.98(-1.25%) |
Mar 05, 2021 | 77.84 | 78.88 | 71.88 | 78.59 | 1,075,718 | +1.96(+2.56%) |
Mar 04, 2021 | 79.60 | 80.34 | 74.87 | 76.63 | 1,060,426 | -2.98(-3.74%) |
Mar 03, 2021 | 80.87 | 81.92 | 78.30 | 79.61 | 1,019,501 | -1.71(-2.11%) |
Mar 02, 2021 | 84.20 | 85.77 | 80.67 | 81.32 | 1,390,268 | -1.65(-1.98%) |
Mar 01, 2021 | 81.47 | 85.89 | 80.18 | 82.97 | 2,937,823 | -0.98(-1.17%) |
Feb 26, 2021 | 88.35 | 88.65 | 82.66 | 83.95 | 1,334,009 | -4.59(-5.18%) |
Feb 25, 2021 | 96.73 | 96.78 | 86.37 | 88.53 | 1,403,323 | -13.34(-13.09%) |
Feb 24, 2021 | 101.98 | 102.07 | 100.50 | 101.87 | 675,608 | +0.56(+0.55%) |
Feb 23, 2021 | 100.53 | 101.91 | 95.30 | 101.31 | 939,951 | -1.85(-1.80%) |
Feb 22, 2021 | 109.26 | 109.57 | 102.80 | 103.16 | 639,438 | -7.29(-6.60%) |
Feb 19, 2021 | 107.19 | 111.54 | 106.80 | 110.45 | 681,700 | +4.07(+3.82%) |
Feb 18, 2021 | 112.91 | 113.19 | 106.33 | 106.39 | 784,526 | -7.46(-6.55%) |
Feb 17, 2021 | 114.78 | 115.04 | 111.91 | 113.84 | 713,837 | -1.69(-1.46%) |
Feb 16, 2021 | 116.96 | 118.23 | 113.68 | 115.53 | 776,916 | -0.86(-0.74%) |
Feb 12, 2021 | 120.60 | 122.30 | 115.50 | 116.39 | 662,820 | -5.66(-4.64%) |
Feb 11, 2021 | 123.39 | 123.77 | 121.08 | 122.06 | 762,386 | -1.43(-1.16%) |
Feb 10, 2021 | 123.47 | 126.28 | 122.32 | 123.49 | 530,572 | +4.10(+3.43%) |
Feb 09, 2021 | 120.53 | 122.31 | 118.86 | 119.39 | 614,597 | -0.99(-0.82%) |
Feb 08, 2021 | 118.25 | 122.48 | 118.08 | 120.38 | 463,049 | +3.83(+3.29%) |
Feb 05, 2021 | 115.05 | 117.31 | 112.78 | 116.55 | 684,047 | +2.22(+1.95%) |
Feb 04, 2021 | 113.12 | 114.48 | 111.92 | 114.33 | 250,780 | +1.79(+1.59%) |
Feb 03, 2021 | 111.08 | 113.14 | 110.07 | 112.53 | 327,950 | +1.63(+1.47%) |
Feb 02, 2021 | 115.04 | 115.31 | 109.59 | 110.91 | 452,735 | -3.32(-2.91%) |
Feb 01, 2021 | 114.11 | 115.36 | 110.33 | 114.23 | 612,460 | +2.36(+2.11%) |
Jan 29, 2021 | 111.44 | 115.89 | 110.94 | 111.87 | 814,366 | +1.22(+1.11%) |
Jan 28, 2021 | 113.54 | 116.25 | 109.90 | 110.64 | 750,139 | -1.02(-0.91%) |
Jan 27, 2021 | 107.11 | 115.09 | 105.64 | 111.66 | 1,211,437 | +0.34(+0.31%) |
Jan 26, 2021 | 106.90 | 112.21 | 106.56 | 111.32 | 797,827 | +5.47(+5.17%) |
Jan 25, 2021 | 104.15 | 108.11 | 103.84 | 105.85 | 808,035 | +1.44(+1.38%) |
Jan 22, 2021 | 103.24 | 105.72 | 103.20 | 104.41 | 492,905 | +0.16(+0.15%) |
Jan 21, 2021 | 102.75 | 104.80 | 101.41 | 104.25 | 774,731 | +2.01(+1.96%) |
Jan 20, 2021 | 105.63 | 105.71 | 101.82 | 102.24 | 599,650 | -2.88(-2.74%) |
Jan 19, 2021 | 106.27 | 106.45 | 104.32 | 105.12 | 619,918 | -0.73(-0.69%) |
Jan 15, 2021 | 109.39 | 110.17 | 105.21 | 105.86 | 616,591 | -4.50(-4.08%) |
Jan 14, 2021 | 108.28 | 110.83 | 107.71 | 110.36 | 427,323 | +2.13(+1.97%) |
Jan 13, 2021 | 106.81 | 111.03 | 104.35 | 108.23 | 853,194 | +0.67(+0.62%) |
Jan 12, 2021 | 109.11 | 110.03 | 103.95 | 107.56 | 637,993 | -2.68(-2.43%) |
Jan 11, 2021 | 111.71 | 113.61 | 109.19 | 110.24 | 902,115 | -2.87(-2.54%) |
Jan 08, 2021 | 110.57 | 115.56 | 109.64 | 113.11 | 1,287,576 | +3.00(+2.72%) |
Jan 07, 2021 | 103.82 | 115.00 | 103.80 | 110.11 | 1,447,523 | +7.49(+7.30%) |
Jan 06, 2021 | 92.82 | 107.30 | 92.62 | 102.62 | 1,862,673 | +9.53(+10.24%) |
Jan 05, 2021 | 89.86 | 93.28 | 89.56 | 93.09 | 531,954 | +3.32(+3.70%) |
Jan 04, 2021 | 89.88 | 91.54 | 88.27 | 89.77 | 527,614 | +1.30(+1.47%) |
Dec 31, 2020 | 88.47 | 88.47 | 88.47 | 604,707 | +1.08(+1.23%) | |
Dec 30, 2020 | 88.21 | 89.86 | 87.19 | 87.39 | 604,707 | -1.62(-1.82%) |
Dec 29, 2020 | 87.75 | 90.14 | 87.13 | 89.00 | 623,726 | +3.21(+3.75%) |
Dec 28, 2020 | 85.95 | 86.93 | 84.99 | 85.79 | 348,435 | +1.28(+1.52%) |
Dec 24, 2020 | 83.78 | 84.69 | 83.03 | 84.51 | 178,997 | +0.56(+0.67%) |
Dec 23, 2020 | 84.19 | 86.63 | 83.64 | 83.95 | 546,240 | +0.58(+0.69%) |
Dec 22, 2020 | 80.64 | 83.64 | 80.54 | 83.37 | 509,647 | +2.59(+3.20%) |
Dec 21, 2020 | 81.71 | 82.65 | 78.17 | 80.78 | 577,484 | -4.00(-4.72%) |
Dec 18, 2020 | 81.18 | 85.73 | 81.01 | 84.78 | 980,913 | +4.14(+5.13%) |
Dec 17, 2020 | 79.83 | 80.92 | 78.54 | 80.65 | 323,592 | +1.52(+1.92%) |
Dec 16, 2020 | 78.83 | 79.73 | 78.06 | 79.13 | 724,231 | -0.20(-0.25%) |
Dec 15, 2020 | 75.66 | 79.36 | 75.38 | 79.32 | 418,760 | +4.74(+6.36%) |
Dec 14, 2020 | 75.29 | 75.91 | 74.48 | 74.58 | 379,087 | -0.35(-0.47%) |
Dec 11, 2020 | 74.41 | 75.59 | 74.14 | 74.93 | 462,698 | +0.49(+0.66%) |
Dec 10, 2020 | 73.92 | 74.60 | 72.98 | 74.44 | 297,922 | +0.59(+0.80%) |
Dec 09, 2020 | 77.72 | 77.97 | 73.36 | 73.86 | 558,360 | -3.63(-4.68%) |
Dec 08, 2020 | 75.11 | 77.53 | 75.11 | 77.48 | 433,220 | +2.82(+3.78%) |
Dec 07, 2020 | 74.18 | 75.51 | 74.01 | 74.66 | 248,698 | -0.16(-0.21%) |
Dec 04, 2020 | 75.03 | 75.69 | 74.47 | 74.82 | 349,932 | +0.15(+0.20%) |
Dec 03, 2020 | 75.69 | 76.37 | 74.20 | 74.67 | 355,376 | -1.02(-1.35%) |
Dec 02, 2020 | 74.68 | 75.84 | 74.11 | 75.69 | 531,412 | +1.45(+1.95%) |
Dec 01, 2020 | 77.17 | 78.34 | 73.62 | 74.24 | 710,812 | -2.99(-3.87%) |
Nov 30, 2020 | 77.24 | 78.17 | 76.23 | 77.23 | 658,229 | -0.18(-0.23%) |
Nov 27, 2020 | 74.92 | 77.99 | 74.79 | 77.40 | 454,942 | +3.32(+4.48%) |
Nov 25, 2020 | 73.01 | 74.63 | 72.63 | 74.08 | 477,700 | +1.63(+2.25%) |
Nov 24, 2020 | 70.95 | 74.35 | 70.94 | 72.45 | 918,082 | +2.90(+4.17%) |
Nov 23, 2020 | 72.46 | 72.66 | 69.17 | 69.55 | 1,365,497 | -1.62(-2.27%) |
Nov 20, 2020 | 71.72 | 73.06 | 71.14 | 71.17 | 921,111 | -0.28(-0.40%) |
Nov 19, 2020 | 72.46 | 73.67 | 71.24 | 71.45 | 2,640,397 | -2.03(-2.76%) |
Nov 18, 2020 | 79.49 | 79.84 | 73.18 | 73.48 | 1,256,740 | -7.12(-8.84%) |
Nov 17, 2020 | 73.90 | 81.33 | 73.89 | 80.61 | 786,403 | +0.63(+0.78%) |
Nov 16, 2020 | 78.84 | 79.99 | 78.18 | 79.98 | 500,288 | +1.73(+2.21%) |
Nov 13, 2020 | 78.01 | 78.47 | 77.07 | 78.25 | 342,944 | +0.92(+1.19%) |
Nov 12, 2020 | 77.88 | 78.23 | 76.45 | 77.33 | 397,455 | -1.07(-1.36%) |
Nov 11, 2020 | 75.99 | 79.65 | 75.90 | 78.39 | 394,667 | +2.59(+3.42%) |
Nov 10, 2020 | 77.79 | 78.16 | 74.60 | 75.80 | 761,458 | -2.06(-2.64%) |
Nov 09, 2020 | 74.43 | 80.42 | 74.43 | 77.86 | 699,949 | +4.11(+5.57%) |
Nov 06, 2020 | 71.58 | 74.35 | 71.31 | 73.75 | 488,665 | +2.56(+3.60%) |
Nov 05, 2020 | 67.76 | 71.74 | 67.68 | 71.18 | 1,028,534 | +5.09(+7.70%) |
Nov 04, 2020 | 70.03 | 70.94 | 65.03 | 66.09 | 568,407 | -4.89(-6.89%) |
Nov 03, 2020 | 70.68 | 72.51 | 69.86 | 70.99 | 686,632 | +0.45(+0.64%) |
Nov 02, 2020 | 69.23 | 71.05 | 68.69 | 70.54 | 466,855 | +1.18(+1.71%) |
Oct 30, 2020 | 68.64 | 70.11 | 68.46 | 69.35 | 357,250 | +0.60(+0.87%) |
Oct 29, 2020 | 66.82 | 69.21 | 66.08 | 68.76 | 284,297 | +1.59(+2.36%) |
Oct 28, 2020 | 68.62 | 69.32 | 67.06 | 67.17 | 338,015 | -1.86(-2.69%) |
Oct 27, 2020 | 69.18 | 69.69 | 68.76 | 69.03 | 283,230 | -0.58(-0.83%) |
Oct 26, 2020 | 69.87 | 70.34 | 69.14 | 69.61 | 287,314 | -0.98(-1.39%) |
Oct 23, 2020 | 70.34 | 71.25 | 69.72 | 70.59 | 259,047 | +0.88(+1.26%) |
Oct 22, 2020 | 68.50 | 69.75 | 67.29 | 69.70 | 322,654 | +0.91(+1.32%) |
Oct 21, 2020 | 70.55 | 70.61 | 68.54 | 68.79 | 668,298 | -2.40(-3.37%) |
Oct 20, 2020 | 71.77 | 72.32 | 70.67 | 71.19 | 442,116 | -0.27(-0.38%) |
Oct 19, 2020 | 71.30 | 72.43 | 70.68 | 71.47 | 362,786 | +0.25(+0.36%) |
Oct 16, 2020 | 69.15 | 72.95 | 69.10 | 71.21 | 1,705,831 | +1.72(+2.48%) |
Oct 15, 2020 | 69.39 | 71.21 | 68.94 | 69.49 | 581,578 | -1.39(-1.96%) |
Oct 14, 2020 | 72.81 | 73.02 | 70.17 | 70.88 | 618,383 | -1.61(-2.23%) |
Oct 13, 2020 | 72.41 | 73.86 | 72.41 | 72.49 | 824,828 | -0.70(-0.96%) |
Oct 12, 2020 | 69.71 | 74.17 | 69.48 | 73.20 | 1,005,200 | +2.28(+3.22%) |
Oct 09, 2020 | 69.00 | 72.35 | 68.92 | 70.92 | 777,347 | +1.90(+2.75%) |
Oct 08, 2020 | 67.64 | 69.78 | 67.63 | 69.02 | 707,820 | +1.71(+2.54%) |
Oct 07, 2020 | 63.52 | 68.41 | 63.52 | 67.31 | 788,438 | +4.55(+7.25%) |
Oct 06, 2020 | 60.93 | 63.88 | 60.93 | 62.76 | 586,594 | +2.08(+3.44%) |
Oct 05, 2020 | 59.79 | 60.84 | 59.79 | 60.67 | 503,405 | +1.34(+2.26%) |
Oct 02, 2020 | 57.77 | 59.52 | 57.52 | 59.33 | 301,353 | +0.81(+1.39%) |
Oct 01, 2020 | 57.81 | 59.07 | 56.76 | 58.52 | 384,772 | +0.68(+1.17%) |
Sep 30, 2020 | 57.38 | 58.26 | 56.17 | 57.84 | 314,709 | +0.15(+0.25%) |
Sep 29, 2020 | 57.66 | 58.64 | 57.30 | 57.70 | 410,204 | +0.59(+1.03%) |
Sep 28, 2020 | 56.72 | 57.45 | 56.19 | 57.11 | 275,714 | +1.01(+1.80%) |
Sep 25, 2020 | 55.83 | 56.63 | 55.51 | 56.10 | 221,442 | -0.23(-0.42%) |
Sep 24, 2020 | 55.18 | 57.58 | 55.00 | 56.34 | 378,528 | +1.93(+3.54%) |
Sep 23, 2020 | 54.57 | 55.12 | 53.31 | 54.41 | 438,044 | -0.80(-1.45%) |
Sep 22, 2020 | 54.58 | 55.42 | 54.16 | 55.21 | 297,564 | +1.53(+2.84%) |
Sep 21, 2020 | 53.31 | 54.59 | 52.89 | 53.69 | 355,272 | -0.51(-0.94%) |
Sep 18, 2020 | 54.75 | 54.84 | 53.77 | 54.19 | 1,224,626 | -0.06(-0.11%) |
Sep 17, 2020 | 55.07 | 56.75 | 53.72 | 54.25 | 562,656 | -1.49(-2.67%) |
Sep 16, 2020 | 55.06 | 56.36 | 53.08 | 55.74 | 916,496 | +1.69(+3.13%) |
Sep 15, 2020 | 57.95 | 58.52 | 52.30 | 54.05 | 1,150,287 | -3.28(-5.72%) |
Sep 14, 2020 | 57.90 | 58.34 | 57.03 | 57.33 | 450,800 | +0.00(+0.00%) |
Sep 11, 2020 | 58.32 | 58.41 | 56.88 | 57.33 | 318,623 | -0.96(-1.65%) |
Sep 10, 2020 | 60.01 | 60.03 | 57.84 | 58.28 | 250,058 | -1.64(-2.74%) |
Sep 09, 2020 | 60.45 | 60.85 | 58.72 | 59.93 | 357,473 | -0.49(-0.81%) |
Sep 08, 2020 | 58.44 | 62.58 | 58.23 | 60.42 | 738,018 | +1.93(+3.30%) |
Sep 04, 2020 | 58.06 | 59.00 | 57.56 | 58.49 | 359,294 | +1.13(+1.96%) |
Sep 03, 2020 | 57.43 | 58.18 | 56.57 | 57.36 | 377,113 | -0.33(-0.58%) |
Sep 02, 2020 | 58.13 | 58.23 | 57.50 | 57.70 | 388,424 | -0.49(-0.84%) |
Sep 01, 2020 | 59.50 | 59.80 | 57.81 | 58.19 | 293,603 | -1.38(-2.32%) |
Aug 31, 2020 | 60.39 | 61.04 | 59.47 | 59.57 | 279,155 | -0.74(-1.23%) |
Aug 28, 2020 | 60.67 | 60.89 | 59.70 | 60.31 | 209,895 | -0.17(-0.27%) |
Aug 27, 2020 | 60.48 | 61.33 | 60.27 | 60.48 | 165,099 | +0.22(+0.36%) |
Aug 26, 2020 | 60.20 | 60.65 | 59.80 | 60.26 | 141,486 | -0.28(-0.47%) |
Aug 25, 2020 | 61.21 | 61.21 | 59.88 | 60.55 | 263,912 | -0.25(-0.42%) |
Aug 24, 2020 | 60.11 | 61.55 | 59.94 | 60.80 | 229,776 | +1.41(+2.37%) |
Aug 21, 2020 | 59.11 | 59.70 | 58.58 | 59.39 | 211,223 | +0.19(+0.31%) |
Aug 20, 2020 | 59.53 | 59.88 | 59.16 | 59.20 | 175,169 | -1.07(-1.77%) |
Aug 19, 2020 | 58.77 | 61.00 | 58.72 | 60.27 | 551,740 | +1.02(+1.72%) |
Aug 18, 2020 | 59.20 | 60.57 | 58.91 | 59.25 | 567,540 | +0.46(+0.78%) |
Aug 17, 2020 | 61.54 | 62.01 | 58.72 | 58.79 | 633,668 | -2.63(-4.29%) |
Aug 14, 2020 | 61.12 | 62.26 | 60.42 | 61.43 | 339,143 | -0.12(-0.19%) |
Aug 13, 2020 | 63.02 | 63.81 | 61.26 | 61.54 | 451,124 | -1.02(-1.62%) |
Aug 12, 2020 | 60.90 | 63.27 | 60.57 | 62.56 | 440,127 | +3.37(+5.69%) |
Aug 11, 2020 | 59.94 | 60.09 | 58.96 | 59.19 | 396,639 | -0.25(-0.43%) |
Aug 10, 2020 | 58.45 | 59.94 | 58.45 | 59.44 | 625,670 | +1.35(+2.32%) |
Aug 07, 2020 | 56.95 | 58.24 | 56.95 | 58.09 | 220,294 | +0.95(+1.66%) |
Aug 06, 2020 | 59.21 | 59.73 | 57.01 | 57.15 | 623,488 | -1.18(-2.03%) |
Aug 05, 2020 | 58.17 | 58.89 | 55.84 | 58.33 | 992,969 | +0.30(+0.52%) |
Aug 04, 2020 | 56.89 | 58.71 | 56.03 | 58.03 | 538,844 | +0.87(+1.52%) |
Aug 03, 2020 | 58.56 | 58.56 | 56.19 | 57.16 | 469,244 | -0.97(-1.66%) |
Jul 31, 2020 | 57.65 | 58.34 | 57.19 | 58.12 | 340,269 | +0.57(+0.98%) |
Jul 30, 2020 | 59.10 | 59.29 | 57.36 | 57.56 | 431,394 | -1.44(-2.43%) |
Jul 29, 2020 | 60.10 | 60.69 | 58.73 | 58.99 | 310,137 | -1.07(-1.79%) |
Jul 28, 2020 | 59.85 | 60.16 | 59.15 | 60.07 | 375,115 | +0.18(+0.29%) |
Jul 27, 2020 | 60.17 | 60.52 | 59.22 | 59.89 | 409,185 | -1.08(-1.78%) |
Jul 24, 2020 | 61.37 | 61.47 | 60.35 | 60.98 | 188,151 | -0.65(-1.06%) |
Jul 23, 2020 | 61.39 | 62.30 | 61.16 | 61.63 | 223,255 | +0.31(+0.51%) |
Jul 22, 2020 | 61.24 | 61.80 | 60.82 | 61.32 | 262,462 | +0.13(+0.21%) |
Jul 21, 2020 | 61.05 | 62.23 | 60.93 | 61.19 | 272,859 | +1.13(+1.89%) |
Jul 20, 2020 | 61.26 | 61.84 | 59.98 | 60.06 | 294,098 | -1.48(-2.41%) |
Jul 17, 2020 | 60.13 | 61.83 | 60.13 | 61.54 | 267,895 | +1.44(+2.39%) |
Jul 16, 2020 | 60.36 | 61.60 | 59.95 | 60.11 | 340,301 | -0.02(-0.03%) |
Jul 15, 2020 | 61.62 | 62.08 | 60.08 | 60.13 | 358,015 | -0.71(-1.17%) |
Jul 14, 2020 | 60.60 | 61.10 | 60.01 | 60.84 | 239,773 | +0.29(+0.48%) |
Jul 13, 2020 | 62.13 | 62.45 | 60.41 | 60.55 | 337,764 | -0.17(-0.27%) |
Jul 10, 2020 | 61.58 | 61.75 | 60.50 | 60.71 | 394,422 | -1.12(-1.82%) |
Jul 09, 2020 | 63.17 | 63.17 | 59.94 | 61.84 | 494,092 | +0.86(+1.41%) |
Jul 08, 2020 | 59.98 | 61.03 | 58.78 | 60.98 | 442,002 | +1.45(+2.43%) |
Jul 07, 2020 | 60.36 | 60.73 | 59.45 | 59.53 | 400,339 | -1.25(-2.06%) |
Jul 06, 2020 | 62.45 | 62.45 | 60.28 | 60.78 | 357,624 | -1.30(-2.09%) |
Jul 02, 2020 | 62.39 | 62.43 | 61.40 | 62.08 | 256,942 | +0.15(+0.24%) |
Jul 01, 2020 | 61.99 | 62.43 | 61.19 | 61.93 | 338,058 | -0.09(-0.14%) |
Jun 30, 2020 | 61.76 | 62.64 | 61.28 | 62.02 | 282,448 | +0.16(+0.25%) |
Jun 29, 2020 | 59.34 | 62.38 | 58.91 | 61.87 | 366,432 | +2.70(+4.56%) |
Jun 26, 2020 | 60.73 | 61.14 | 58.90 | 59.17 | 939,836 | -1.78(-2.92%) |
Jun 25, 2020 | 62.08 | 62.23 | 58.32 | 60.95 | 873,434 | -1.08(-1.75%) |
Jun 24, 2020 | 65.41 | 65.41 | 61.83 | 62.03 | 463,947 | -4.00(-6.05%) |
Jun 23, 2020 | 67.14 | 67.37 | 65.34 | 66.03 | 231,600 | -0.43(-0.65%) |
Jun 22, 2020 | 66.53 | 67.43 | 65.82 | 66.46 | 240,493 | +0.28(+0.43%) |
Jun 19, 2020 | 68.00 | 68.07 | 66.04 | 66.17 | 348,561 | -0.80(-1.20%) |
Jun 18, 2020 | 66.13 | 67.58 | 66.13 | 66.97 | 131,152 | +0.31(+0.47%) |
Jun 17, 2020 | 67.69 | 67.79 | 66.29 | 66.66 | 150,130 | -0.63(-0.94%) |
Jun 16, 2020 | 68.47 | 68.87 | 66.59 | 67.30 | 265,177 | -0.24(-0.36%) |
Jun 15, 2020 | 66.17 | 68.09 | 66.17 | 67.54 | 294,394 | +0.22(+0.32%) |
Jun 12, 2020 | 68.38 | 68.59 | 65.81 | 67.33 | 193,167 | +0.66(+1.00%) |
Jun 11, 2020 | 68.41 | 68.78 | 66.18 | 66.66 | 301,294 | -2.81(-4.05%) |
Jun 10, 2020 | 69.90 | 70.63 | 69.33 | 69.48 | 146,714 | +0.16(+0.23%) |
Jun 09, 2020 | 70.15 | 70.33 | 69.16 | 69.32 | 195,634 | -1.37(-1.93%) |
Jun 08, 2020 | 70.41 | 71.47 | 69.96 | 70.69 | 241,071 | +0.99(+1.42%) |
Jun 05, 2020 | 69.28 | 70.53 | 68.18 | 69.70 | 295,330 | +1.97(+2.91%) |
Jun 04, 2020 | 68.63 | 70.26 | 67.26 | 67.73 | 286,604 | -1.19(-1.73%) |
Jun 03, 2020 | 67.83 | 70.32 | 67.12 | 68.92 | 691,751 | +1.66(+2.47%) |
Jun 02, 2020 | 69.28 | 69.51 | 66.91 | 67.26 | 392,097 | -1.89(-2.73%) |