Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 68.00 | 68.67 | 67.65 | 68.35 | 434,537 | +0.35(+0.52%) |
Jun 29, 2021 | 69.74 | 70.02 | 67.95 | 68.00 | 343,860 | -1.02(-1.48%) |
Jun 28, 2021 | 68.46 | 69.14 | 67.64 | 69.02 | 456,662 | +1.22(+1.80%) |
Jun 25, 2021 | 67.76 | 68.28 | 67.04 | 67.80 | 1,936,413 | +0.50(+0.74%) |
Jun 24, 2021 | 67.21 | 67.59 | 66.70 | 67.30 | 280,651 | +0.89(+1.35%) |
Jun 23, 2021 | 66.81 | 67.54 | 65.68 | 66.41 | 348,475 | +0.05(+0.07%) |
Jun 22, 2021 | 66.22 | 66.95 | 65.22 | 66.36 | 256,902 | -0.17(-0.25%) |
Jun 21, 2021 | 64.73 | 66.75 | 64.15 | 66.53 | 334,577 | +2.25(+3.50%) |
Jun 18, 2021 | 66.40 | 66.63 | 63.84 | 64.28 | 845,371 | -2.76(-4.12%) |
Jun 17, 2021 | 66.45 | 67.46 | 65.63 | 67.04 | 526,828 | +0.40(+0.60%) |
Jun 16, 2021 | 66.80 | 67.58 | 66.10 | 66.63 | 366,624 | +0.02(+0.03%) |
Jun 15, 2021 | 68.76 | 68.78 | 66.44 | 66.61 | 390,701 | -2.16(-3.14%) |
Jun 14, 2021 | 70.40 | 70.57 | 68.41 | 68.78 | 301,671 | -1.06(-1.52%) |
Jun 11, 2021 | 70.04 | 70.68 | 69.57 | 69.84 | 225,981 | +0.23(+0.32%) |
Jun 10, 2021 | 69.29 | 70.07 | 68.57 | 69.61 | 223,686 | +0.55(+0.80%) |
Jun 09, 2021 | 70.57 | 70.82 | 68.28 | 69.06 | 332,988 | -0.79(-1.13%) |
Jun 08, 2021 | 68.78 | 70.07 | 68.03 | 69.85 | 695,113 | +2.01(+2.96%) |
Jun 07, 2021 | 67.25 | 68.28 | 66.57 | 67.84 | 363,652 | +0.38(+0.57%) |
Jun 04, 2021 | 67.53 | 68.01 | 66.85 | 67.46 | 301,675 | -0.08(-0.12%) |
Jun 03, 2021 | 67.60 | 68.47 | 66.88 | 67.54 | 385,503 | -0.25(-0.36%) |
Jun 02, 2021 | 67.53 | 68.23 | 66.78 | 67.78 | 398,066 | -0.39(-0.58%) |
Jun 01, 2021 | 68.45 | 68.95 | 67.31 | 68.18 | 326,308 | +0.30(+0.43%) |
May 28, 2021 | 69.00 | 69.96 | 67.48 | 67.88 | 388,616 | -0.95(-1.39%) |
May 27, 2021 | 69.17 | 69.72 | 68.45 | 68.84 | 518,675 | -0.33(-0.48%) |
May 26, 2021 | 67.30 | 69.58 | 67.26 | 69.17 | 520,374 | +1.96(+2.91%) |
May 25, 2021 | 68.20 | 69.06 | 67.04 | 67.21 | 454,151 | -0.91(-1.34%) |
May 24, 2021 | 70.04 | 70.50 | 67.52 | 68.13 | 736,833 | +1.97(+2.97%) |
May 21, 2021 | 66.80 | 66.80 | 65.31 | 66.16 | 603,263 | +0.11(+0.16%) |
May 20, 2021 | 67.49 | 68.35 | 65.77 | 66.05 | 454,580 | +0.15(+0.22%) |
May 19, 2021 | 64.08 | 65.95 | 64.08 | 65.91 | 516,309 | +1.05(+1.62%) |
May 18, 2021 | 64.35 | 65.87 | 63.54 | 64.86 | 492,477 | +0.62(+0.96%) |
May 17, 2021 | 64.28 | 64.82 | 63.21 | 64.24 | 314,895 | -0.74(-1.13%) |
May 14, 2021 | 64.16 | 65.65 | 64.16 | 64.97 | 299,213 | +1.33(+2.10%) |
May 13, 2021 | 63.93 | 64.87 | 62.52 | 63.64 | 336,692 | +0.62(+0.98%) |
May 12, 2021 | 64.84 | 64.95 | 62.95 | 63.02 | 501,993 | -2.74(-4.16%) |
May 11, 2021 | 63.33 | 66.78 | 63.38 | 65.76 | 571,163 | +0.86(+1.33%) |
May 10, 2021 | 68.11 | 68.23 | 64.60 | 64.89 | 489,809 | -3.34(-4.89%) |
May 07, 2021 | 69.16 | 69.68 | 68.12 | 68.23 | 552,514 | -0.56(-0.81%) |
May 06, 2021 | 67.33 | 69.59 | 65.90 | 68.79 | 901,380 | +1.50(+2.23%) |
May 05, 2021 | 68.96 | 69.52 | 66.65 | 67.29 | 587,303 | -1.30(-1.89%) |
May 04, 2021 | 70.88 | 70.95 | 67.37 | 68.58 | 890,682 | -3.18(-4.43%) |
May 03, 2021 | 71.77 | 72.64 | 70.88 | 71.76 | 749,492 | +0.72(+1.01%) |
Apr 30, 2021 | 72.10 | 72.46 | 70.21 | 71.05 | 585,641 | -1.78(-2.44%) |
Apr 29, 2021 | 74.12 | 74.98 | 72.03 | 72.82 | 526,926 | -0.51(-0.70%) |
Apr 28, 2021 | 73.60 | 74.69 | 72.70 | 73.33 | 624,684 | -0.78(-1.05%) |
Apr 27, 2021 | 75.45 | 75.79 | 73.93 | 74.11 | 601,588 | -0.94(-1.26%) |
Apr 26, 2021 | 75.72 | 76.11 | 73.94 | 75.05 | 454,565 | -0.21(-0.27%) |
Apr 23, 2021 | 74.58 | 76.44 | 73.70 | 75.26 | 544,777 | +0.87(+1.17%) |
Apr 22, 2021 | 76.40 | 77.08 | 74.09 | 74.38 | 829,615 | -0.23(-0.30%) |
Apr 21, 2021 | 74.56 | 74.90 | 73.51 | 74.61 | 596,681 | -0.07(-0.09%) |
Apr 20, 2021 | 73.85 | 75.14 | 73.09 | 74.68 | 671,845 | +1.06(+1.44%) |
Apr 19, 2021 | 78.63 | 78.92 | 72.89 | 73.62 | 1,250,591 | -5.68(-7.16%) |
Apr 16, 2021 | 78.34 | 79.45 | 76.17 | 79.30 | 6,101,998 | +1.72(+2.21%) |
Apr 15, 2021 | 78.03 | 78.47 | 75.76 | 77.58 | 817,692 | +0.19(+0.24%) |
Apr 14, 2021 | 75.62 | 77.98 | 75.58 | 77.40 | 874,627 | +2.17(+2.88%) |
Apr 13, 2021 | 74.03 | 75.72 | 72.88 | 75.23 | 877,463 | +1.47(+2.00%) |
Apr 12, 2021 | 74.22 | 74.54 | 72.21 | 73.76 | 684,808 | -1.24(-1.65%) |
Apr 09, 2021 | 73.43 | 75.00 | 72.13 | 74.99 | 629,765 | +0.87(+1.18%) |
Apr 08, 2021 | 74.15 | 75.21 | 73.41 | 74.12 | 1,052,318 | +0.77(+1.04%) |
Apr 07, 2021 | 75.94 | 76.11 | 72.85 | 73.35 | 659,909 | -2.89(-3.78%) |
Apr 06, 2021 | 76.59 | 78.01 | 75.57 | 76.24 | 655,008 | -0.70(-0.91%) |
Apr 05, 2021 | 78.22 | 80.44 | 76.37 | 76.94 | 1,338,746 | -0.51(-0.66%) |
Apr 01, 2021 | 77.89 | 79.58 | 76.58 | 77.45 | 647,700 | +0.38(+0.50%) |
Mar 31, 2021 | 76.67 | 77.82 | 75.60 | 77.06 | 783,995 | +2.40(+3.22%) |
Mar 30, 2021 | 74.24 | 76.14 | 72.75 | 74.66 | 678,738 | +0.94(+1.28%) |
Mar 29, 2021 | 74.02 | 74.83 | 71.76 | 73.72 | 802,604 | -0.15(-0.20%) |
Mar 26, 2021 | 73.82 | 75.38 | 71.93 | 73.86 | 754,189 | +0.75(+1.02%) |
Mar 25, 2021 | 71.47 | 73.16 | 69.91 | 73.12 | 1,364,143 | +0.34(+0.47%) |
Mar 24, 2021 | 76.51 | 76.59 | 72.63 | 72.77 | 844,942 | -3.36(-4.41%) |
Mar 23, 2021 | 77.77 | 78.12 | 75.38 | 76.13 | 458,805 | -2.36(-3.00%) |
Mar 22, 2021 | 75.10 | 79.22 | 73.83 | 78.49 | 880,060 | +3.89(+5.21%) |
Mar 19, 2021 | 75.97 | 76.72 | 74.57 | 74.60 | 1,302,636 | -0.89(-1.18%) |
Mar 18, 2021 | 77.26 | 77.30 | 75.18 | 75.49 | 893,524 | -2.50(-3.21%) |
Mar 17, 2021 | 79.30 | 79.69 | 77.18 | 78.00 | 725,081 | -2.72(-3.37%) |
Mar 16, 2021 | 82.63 | 83.04 | 79.85 | 80.71 | 447,771 | -1.90(-2.30%) |
Mar 15, 2021 | 84.45 | 85.08 | 81.02 | 82.62 | 688,376 | -3.18(-3.71%) |
Mar 12, 2021 | 84.55 | 86.15 | 83.93 | 85.80 | 421,168 | +0.20(+0.23%) |
Mar 11, 2021 | 85.50 | 86.83 | 84.81 | 85.60 | 534,928 | +1.58(+1.88%) |
Mar 10, 2021 | 84.74 | 87.21 | 82.64 | 84.02 | 688,203 | +1.39(+1.69%) |
Mar 09, 2021 | 80.34 | 83.52 | 80.16 | 82.63 | 842,337 | +5.02(+6.46%) |
Mar 08, 2021 | 78.35 | 80.74 | 76.57 | 77.61 | 746,934 | -0.98(-1.25%) |
Mar 05, 2021 | 77.84 | 78.88 | 71.88 | 78.59 | 1,075,698 | +1.96(+2.56%) |
Mar 04, 2021 | 79.60 | 80.34 | 74.88 | 76.63 | 1,060,406 | -2.98(-3.74%) |
Mar 03, 2021 | 80.87 | 81.92 | 78.31 | 79.61 | 1,019,482 | -1.71(-2.11%) |
Mar 02, 2021 | 84.20 | 85.77 | 80.67 | 81.32 | 1,390,242 | -1.65(-1.98%) |
Mar 01, 2021 | 81.47 | 85.89 | 80.18 | 82.97 | 2,937,768 | -0.98(-1.17%) |
Feb 26, 2021 | 88.35 | 88.65 | 82.67 | 83.95 | 1,333,984 | -4.59(-5.18%) |
Feb 25, 2021 | 96.73 | 96.78 | 86.37 | 88.54 | 1,403,297 | -13.34(-13.09%) |
Feb 24, 2021 | 101.98 | 102.07 | 100.50 | 101.87 | 675,596 | +0.56(+0.55%) |
Feb 23, 2021 | 100.53 | 101.91 | 95.30 | 101.31 | 939,933 | -1.85(-1.80%) |
Feb 22, 2021 | 109.26 | 109.58 | 102.80 | 103.17 | 639,426 | -7.29(-6.60%) |
Feb 19, 2021 | 107.19 | 111.54 | 106.80 | 110.46 | 681,687 | +4.07(+3.82%) |
Feb 18, 2021 | 112.92 | 113.19 | 106.33 | 106.39 | 784,511 | -7.46(-6.55%) |
Feb 17, 2021 | 114.78 | 115.04 | 111.91 | 113.85 | 713,824 | -1.69(-1.46%) |
Feb 16, 2021 | 116.96 | 118.24 | 113.68 | 115.53 | 776,902 | -0.86(-0.74%) |
Feb 12, 2021 | 120.60 | 122.30 | 115.50 | 116.39 | 662,808 | -5.66(-4.64%) |
Feb 11, 2021 | 123.39 | 123.77 | 121.08 | 122.06 | 762,372 | -1.43(-1.16%) |
Feb 10, 2021 | 123.47 | 126.28 | 122.32 | 123.49 | 530,563 | +4.10(+3.43%) |
Feb 09, 2021 | 120.53 | 122.31 | 118.86 | 119.39 | 614,586 | -0.99(-0.82%) |
Feb 08, 2021 | 118.26 | 122.48 | 118.08 | 120.38 | 463,041 | +3.83(+3.29%) |
Feb 05, 2021 | 115.05 | 117.32 | 112.78 | 116.55 | 684,034 | +2.23(+1.95%) |
Feb 04, 2021 | 113.12 | 114.48 | 111.92 | 114.33 | 250,776 | +1.79(+1.59%) |
Feb 03, 2021 | 111.08 | 113.14 | 110.07 | 112.53 | 327,944 | +1.63(+1.47%) |
Feb 02, 2021 | 115.04 | 115.31 | 109.59 | 110.91 | 452,727 | -3.32(-2.91%) |
Feb 01, 2021 | 114.11 | 115.37 | 110.33 | 114.23 | 612,449 | +2.36(+2.11%) |
Jan 29, 2021 | 111.45 | 115.89 | 110.94 | 111.87 | 814,351 | +1.22(+1.11%) |
Jan 28, 2021 | 113.54 | 116.25 | 109.90 | 110.64 | 750,125 | -1.02(-0.91%) |
Jan 27, 2021 | 107.11 | 115.09 | 105.64 | 111.66 | 1,211,414 | +0.34(+0.31%) |
Jan 26, 2021 | 106.90 | 112.21 | 106.56 | 111.32 | 797,813 | +5.47(+5.17%) |
Jan 25, 2021 | 104.16 | 108.11 | 103.84 | 105.85 | 808,021 | +1.44(+1.38%) |
Jan 22, 2021 | 103.25 | 105.72 | 103.20 | 104.41 | 492,896 | +0.16(+0.15%) |
Jan 21, 2021 | 102.75 | 104.80 | 101.41 | 104.25 | 774,717 | +2.01(+1.96%) |
Jan 20, 2021 | 105.64 | 105.71 | 101.82 | 102.25 | 599,638 | -2.88(-2.74%) |
Jan 19, 2021 | 106.27 | 106.45 | 104.32 | 105.13 | 619,906 | -0.73(-0.69%) |
Jan 15, 2021 | 109.39 | 110.17 | 105.21 | 105.86 | 616,580 | -4.50(-4.08%) |
Jan 14, 2021 | 108.28 | 110.83 | 107.71 | 110.36 | 427,315 | +2.13(+1.97%) |
Jan 13, 2021 | 106.81 | 111.03 | 104.35 | 108.23 | 853,178 | +0.67(+0.62%) |
Jan 12, 2021 | 109.11 | 110.03 | 103.95 | 107.57 | 637,981 | -2.67(-2.43%) |
Jan 11, 2021 | 111.71 | 113.61 | 109.19 | 110.24 | 902,098 | -2.87(-2.54%) |
Jan 08, 2021 | 110.57 | 115.56 | 109.64 | 113.11 | 1,287,552 | +3.00(+2.72%) |
Jan 07, 2021 | 103.82 | 115.00 | 103.80 | 110.11 | 1,447,496 | +7.49(+7.30%) |
Jan 06, 2021 | 92.82 | 107.30 | 92.62 | 102.63 | 1,862,639 | +9.53(+10.24%) |
Jan 05, 2021 | 89.86 | 93.28 | 89.56 | 93.09 | 531,944 | +3.32(+3.70%) |
Jan 04, 2021 | 89.88 | 91.54 | 88.27 | 89.77 | 527,604 | +1.30(+1.47%) |
Dec 31, 2020 | 88.47 | 88.47 | 88.47 | 604,696 | +1.08(+1.23%) | |
Dec 30, 2020 | 88.21 | 89.86 | 87.19 | 87.39 | 604,696 | -1.62(-1.82%) |
Dec 29, 2020 | 87.75 | 90.14 | 87.13 | 89.01 | 623,715 | +3.21(+3.75%) |
Dec 28, 2020 | 85.95 | 86.93 | 84.99 | 85.79 | 348,429 | +1.28(+1.52%) |
Dec 24, 2020 | 83.78 | 84.69 | 83.03 | 84.51 | 178,993 | +0.56(+0.67%) |
Dec 23, 2020 | 84.19 | 86.63 | 83.65 | 83.95 | 546,230 | +0.58(+0.69%) |
Dec 22, 2020 | 80.64 | 83.65 | 80.54 | 83.37 | 509,637 | +2.59(+3.20%) |
Dec 21, 2020 | 81.72 | 82.66 | 78.17 | 80.78 | 577,473 | -4.00(-4.72%) |
Dec 18, 2020 | 81.18 | 85.73 | 81.01 | 84.78 | 980,895 | +4.14(+5.13%) |
Dec 17, 2020 | 79.83 | 80.92 | 78.54 | 80.65 | 323,586 | +1.52(+1.92%) |
Dec 16, 2020 | 78.83 | 79.74 | 78.07 | 79.13 | 724,218 | -0.20(-0.25%) |
Dec 15, 2020 | 75.66 | 79.36 | 75.39 | 79.32 | 418,753 | +4.74(+6.36%) |
Dec 14, 2020 | 75.29 | 75.91 | 74.48 | 74.58 | 379,080 | -0.35(-0.47%) |
Dec 11, 2020 | 74.42 | 75.59 | 74.14 | 74.93 | 462,690 | +0.49(+0.66%) |
Dec 10, 2020 | 73.93 | 74.60 | 72.98 | 74.44 | 297,916 | +0.59(+0.80%) |
Dec 09, 2020 | 77.72 | 77.97 | 73.36 | 73.86 | 558,349 | -3.63(-4.68%) |
Dec 08, 2020 | 75.11 | 77.53 | 75.11 | 77.48 | 433,212 | +2.82(+3.78%) |
Dec 07, 2020 | 74.18 | 75.51 | 74.01 | 74.66 | 248,693 | -0.16(-0.21%) |
Dec 04, 2020 | 75.03 | 75.69 | 74.47 | 74.82 | 349,926 | +0.15(+0.20%) |
Dec 03, 2020 | 75.69 | 76.38 | 74.20 | 74.67 | 355,370 | -1.02(-1.35%) |
Dec 02, 2020 | 74.68 | 75.85 | 74.11 | 75.69 | 531,402 | +1.45(+1.95%) |
Dec 01, 2020 | 77.17 | 78.34 | 73.62 | 74.24 | 710,798 | -2.99(-3.87%) |
Nov 30, 2020 | 77.24 | 78.17 | 76.23 | 77.23 | 658,217 | -0.18(-0.23%) |
Nov 27, 2020 | 74.92 | 77.99 | 74.79 | 77.40 | 454,934 | +3.32(+4.48%) |
Nov 25, 2020 | 73.01 | 74.63 | 72.63 | 74.08 | 477,691 | +1.63(+2.25%) |
Nov 24, 2020 | 70.96 | 74.35 | 70.94 | 72.46 | 918,065 | +2.90(+4.17%) |
Nov 23, 2020 | 72.47 | 72.66 | 69.17 | 69.55 | 1,365,471 | -1.62(-2.27%) |
Nov 20, 2020 | 71.72 | 73.06 | 71.14 | 71.17 | 921,094 | -0.28(-0.40%) |
Nov 19, 2020 | 72.47 | 73.67 | 71.24 | 71.46 | 2,640,348 | -2.03(-2.76%) |
Nov 18, 2020 | 79.49 | 79.84 | 73.18 | 73.48 | 1,256,717 | -7.12(-8.84%) |
Nov 17, 2020 | 73.91 | 81.33 | 73.90 | 80.61 | 786,388 | +0.63(+0.78%) |
Nov 16, 2020 | 78.85 | 79.99 | 78.18 | 79.98 | 500,278 | +1.73(+2.21%) |
Nov 13, 2020 | 78.01 | 78.47 | 77.07 | 78.25 | 342,938 | +0.92(+1.19%) |
Nov 12, 2020 | 77.88 | 78.23 | 76.45 | 77.33 | 397,448 | -1.07(-1.36%) |
Nov 11, 2020 | 75.99 | 79.65 | 75.90 | 78.40 | 394,659 | +2.59(+3.42%) |
Nov 10, 2020 | 77.79 | 78.16 | 74.60 | 75.80 | 761,444 | -2.06(-2.64%) |
Nov 09, 2020 | 74.43 | 80.42 | 74.43 | 77.86 | 699,936 | +4.11(+5.57%) |
Nov 06, 2020 | 71.58 | 74.35 | 71.31 | 73.75 | 488,656 | +2.56(+3.60%) |
Nov 05, 2020 | 67.76 | 71.74 | 67.68 | 71.18 | 1,028,515 | +5.09(+7.70%) |
Nov 04, 2020 | 70.03 | 70.94 | 65.03 | 66.09 | 568,397 | -4.89(-6.89%) |
Nov 03, 2020 | 70.68 | 72.51 | 69.86 | 70.99 | 686,620 | +0.45(+0.64%) |
Nov 02, 2020 | 69.24 | 71.05 | 68.69 | 70.54 | 466,846 | +1.18(+1.71%) |
Oct 30, 2020 | 68.64 | 70.11 | 68.46 | 69.35 | 357,244 | +0.60(+0.87%) |
Oct 29, 2020 | 66.82 | 69.21 | 66.08 | 68.76 | 284,292 | +1.59(+2.36%) |
Oct 28, 2020 | 68.62 | 69.32 | 67.06 | 67.17 | 338,009 | -1.86(-2.69%) |
Oct 27, 2020 | 69.18 | 69.70 | 68.76 | 69.03 | 283,225 | -0.58(-0.83%) |
Oct 26, 2020 | 69.87 | 70.34 | 69.14 | 69.61 | 287,308 | -0.98(-1.39%) |
Oct 23, 2020 | 70.34 | 71.25 | 69.73 | 70.59 | 259,042 | +0.88(+1.26%) |
Oct 22, 2020 | 68.50 | 69.75 | 67.29 | 69.71 | 322,648 | +0.91(+1.32%) |
Oct 21, 2020 | 70.55 | 70.62 | 68.54 | 68.80 | 668,285 | -2.40(-3.37%) |
Oct 20, 2020 | 71.77 | 72.32 | 70.67 | 71.19 | 442,108 | -0.27(-0.38%) |
Oct 19, 2020 | 71.30 | 72.44 | 70.68 | 71.47 | 362,779 | +0.25(+0.36%) |
Oct 16, 2020 | 69.15 | 72.95 | 69.10 | 71.21 | 1,705,799 | +1.72(+2.48%) |
Oct 15, 2020 | 69.39 | 71.21 | 68.94 | 69.49 | 581,568 | -1.39(-1.96%) |
Oct 14, 2020 | 72.81 | 73.02 | 70.18 | 70.88 | 618,371 | -1.61(-2.23%) |
Oct 13, 2020 | 72.41 | 73.86 | 72.41 | 72.49 | 824,812 | -0.70(-0.96%) |
Oct 12, 2020 | 69.72 | 74.17 | 69.48 | 73.20 | 1,005,181 | +2.28(+3.22%) |
Oct 09, 2020 | 69.00 | 72.35 | 68.92 | 70.92 | 777,333 | +1.90(+2.75%) |
Oct 08, 2020 | 67.64 | 69.78 | 67.63 | 69.02 | 707,807 | +1.71(+2.54%) |
Oct 07, 2020 | 63.52 | 68.41 | 63.52 | 67.31 | 788,424 | +4.55(+7.25%) |
Oct 06, 2020 | 60.93 | 63.88 | 60.93 | 62.76 | 586,583 | +2.08(+3.44%) |
Oct 05, 2020 | 59.79 | 60.84 | 59.79 | 60.67 | 503,396 | +1.34(+2.26%) |
Oct 02, 2020 | 57.77 | 59.52 | 57.52 | 59.33 | 301,348 | +0.81(+1.39%) |
Oct 01, 2020 | 57.82 | 59.07 | 56.76 | 58.52 | 384,765 | +0.68(+1.17%) |
Sep 30, 2020 | 57.39 | 58.27 | 56.17 | 57.85 | 314,703 | +0.15(+0.25%) |
Sep 29, 2020 | 57.66 | 58.64 | 57.30 | 57.70 | 410,197 | +0.59(+1.03%) |
Sep 28, 2020 | 56.72 | 57.45 | 56.19 | 57.11 | 275,709 | +1.01(+1.80%) |
Sep 25, 2020 | 55.83 | 56.63 | 55.51 | 56.10 | 221,438 | -0.23(-0.42%) |
Sep 24, 2020 | 55.18 | 57.58 | 55.00 | 56.34 | 378,521 | +1.93(+3.54%) |
Sep 23, 2020 | 54.57 | 55.12 | 53.31 | 54.41 | 438,035 | -0.80(-1.45%) |
Sep 22, 2020 | 54.58 | 55.42 | 54.16 | 55.21 | 297,559 | +1.53(+2.84%) |
Sep 21, 2020 | 53.31 | 54.59 | 52.89 | 53.69 | 355,265 | -0.51(-0.94%) |
Sep 18, 2020 | 54.75 | 54.84 | 53.77 | 54.20 | 1,224,603 | -0.06(-0.11%) |
Sep 17, 2020 | 55.08 | 56.75 | 53.73 | 54.25 | 562,646 | -1.49(-2.67%) |
Sep 16, 2020 | 55.06 | 56.36 | 53.08 | 55.74 | 916,479 | +1.69(+3.13%) |
Sep 15, 2020 | 57.95 | 58.52 | 52.30 | 54.05 | 1,150,265 | -3.28(-5.72%) |
Sep 14, 2020 | 57.90 | 58.34 | 57.03 | 57.33 | 450,791 | +0.00(+0.00%) |
Sep 11, 2020 | 58.32 | 58.41 | 56.88 | 57.33 | 318,617 | -0.96(-1.65%) |
Sep 10, 2020 | 60.01 | 60.03 | 57.85 | 58.29 | 250,053 | -1.64(-2.74%) |
Sep 09, 2020 | 60.45 | 60.86 | 58.73 | 59.93 | 357,466 | -0.49(-0.81%) |
Sep 08, 2020 | 58.44 | 62.58 | 58.23 | 60.42 | 738,004 | +1.93(+3.30%) |
Sep 04, 2020 | 58.06 | 59.00 | 57.56 | 58.49 | 359,287 | +1.13(+1.96%) |
Sep 03, 2020 | 57.43 | 58.18 | 56.57 | 57.37 | 377,106 | -0.33(-0.58%) |
Sep 02, 2020 | 58.13 | 58.23 | 57.50 | 57.70 | 388,417 | -0.49(-0.84%) |
Sep 01, 2020 | 59.50 | 59.80 | 57.82 | 58.19 | 293,598 | -1.38(-2.32%) |
Aug 31, 2020 | 60.39 | 61.05 | 59.47 | 59.57 | 279,150 | -0.74(-1.23%) |
Aug 28, 2020 | 60.67 | 60.89 | 59.70 | 60.31 | 209,891 | -0.17(-0.27%) |
Aug 27, 2020 | 60.48 | 61.33 | 60.27 | 60.48 | 165,096 | +0.22(+0.36%) |
Aug 26, 2020 | 60.20 | 60.65 | 59.80 | 60.26 | 141,483 | -0.28(-0.47%) |
Aug 25, 2020 | 61.21 | 61.21 | 59.88 | 60.55 | 263,907 | -0.25(-0.42%) |
Aug 24, 2020 | 60.12 | 61.55 | 59.94 | 60.80 | 229,772 | +1.41(+2.37%) |
Aug 21, 2020 | 59.11 | 59.70 | 58.59 | 59.39 | 211,219 | +0.19(+0.31%) |
Aug 20, 2020 | 59.53 | 59.88 | 59.16 | 59.21 | 175,166 | -1.07(-1.77%) |
Aug 19, 2020 | 58.77 | 61.00 | 58.72 | 60.27 | 551,730 | +1.02(+1.72%) |
Aug 18, 2020 | 59.21 | 60.58 | 58.91 | 59.25 | 567,529 | +0.46(+0.78%) |
Aug 17, 2020 | 61.54 | 62.01 | 58.72 | 58.79 | 633,656 | -2.63(-4.29%) |
Aug 14, 2020 | 61.12 | 62.26 | 60.42 | 61.43 | 339,137 | -0.12(-0.19%) |
Aug 13, 2020 | 63.02 | 63.81 | 61.26 | 61.54 | 451,116 | -1.02(-1.62%) |
Aug 12, 2020 | 60.90 | 63.27 | 60.57 | 62.56 | 440,118 | +3.37(+5.69%) |
Aug 11, 2020 | 59.94 | 60.09 | 58.97 | 59.19 | 396,632 | -0.25(-0.43%) |
Aug 10, 2020 | 58.45 | 59.94 | 58.45 | 59.44 | 625,658 | +1.35(+2.32%) |
Aug 07, 2020 | 56.95 | 58.24 | 56.95 | 58.10 | 220,290 | +0.95(+1.66%) |
Aug 06, 2020 | 59.21 | 59.73 | 57.01 | 57.15 | 623,477 | -1.18(-2.03%) |
Aug 05, 2020 | 58.17 | 58.89 | 55.84 | 58.33 | 992,950 | +0.30(+0.52%) |
Aug 04, 2020 | 56.89 | 58.71 | 56.03 | 58.03 | 538,834 | +0.87(+1.52%) |
Aug 03, 2020 | 58.56 | 58.56 | 56.19 | 57.16 | 469,235 | -0.97(-1.66%) |
Jul 31, 2020 | 57.65 | 58.34 | 57.19 | 58.12 | 340,263 | +0.57(+0.98%) |
Jul 30, 2020 | 59.10 | 59.29 | 57.36 | 57.56 | 431,386 | -1.44(-2.43%) |
Jul 29, 2020 | 60.10 | 60.69 | 58.73 | 58.99 | 310,132 | -1.07(-1.79%) |
Jul 28, 2020 | 59.85 | 60.16 | 59.15 | 60.07 | 375,108 | +0.18(+0.29%) |
Jul 27, 2020 | 60.17 | 60.52 | 59.22 | 59.89 | 409,177 | -1.08(-1.78%) |
Jul 24, 2020 | 61.37 | 61.47 | 60.35 | 60.98 | 188,148 | -0.65(-1.06%) |
Jul 23, 2020 | 61.39 | 62.30 | 61.16 | 61.63 | 223,251 | +0.31(+0.51%) |
Jul 22, 2020 | 61.24 | 61.80 | 60.82 | 61.32 | 262,457 | +0.13(+0.21%) |
Jul 21, 2020 | 61.06 | 62.23 | 60.93 | 61.19 | 272,854 | +1.13(+1.89%) |
Jul 20, 2020 | 61.26 | 61.84 | 59.98 | 60.06 | 294,093 | -1.48(-2.41%) |
Jul 17, 2020 | 60.13 | 61.83 | 60.13 | 61.54 | 267,890 | +1.44(+2.39%) |
Jul 16, 2020 | 60.36 | 61.60 | 59.95 | 60.11 | 340,295 | -0.02(-0.03%) |
Jul 15, 2020 | 61.62 | 62.08 | 60.08 | 60.13 | 358,008 | -0.71(-1.17%) |
Jul 14, 2020 | 60.60 | 61.10 | 60.01 | 60.84 | 239,768 | +0.29(+0.48%) |
Jul 13, 2020 | 62.13 | 62.45 | 60.41 | 60.55 | 337,758 | -0.17(-0.27%) |
Jul 10, 2020 | 61.58 | 61.75 | 60.50 | 60.71 | 394,414 | -1.12(-1.82%) |
Jul 09, 2020 | 63.18 | 63.18 | 59.94 | 61.84 | 494,083 | +0.86(+1.41%) |
Jul 08, 2020 | 59.98 | 61.03 | 58.78 | 60.98 | 441,994 | +1.45(+2.43%) |
Jul 07, 2020 | 60.36 | 60.73 | 59.45 | 59.53 | 400,332 | -1.25(-2.06%) |
Jul 06, 2020 | 62.45 | 62.45 | 60.28 | 60.78 | 357,617 | -1.30(-2.09%) |
Jul 02, 2020 | 62.39 | 62.43 | 61.40 | 62.08 | 256,937 | +0.15(+0.24%) |