Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 89.00 | 89.38 | 86.31 | 86.90 | 489,451 | -1.70(-1.92%) |
Mar 30, 2021 | 89.30 | 89.53 | 87.94 | 88.60 | 509,309 | -0.47(-0.53%) |
Mar 29, 2021 | 88.86 | 90.86 | 88.56 | 89.07 | 638,199 | -0.23(-0.26%) |
Mar 26, 2021 | 87.51 | 89.31 | 86.42 | 89.30 | 324,596 | +2.08(+2.39%) |
Mar 25, 2021 | 85.66 | 87.94 | 84.83 | 87.22 | 321,834 | +1.08(+1.25%) |
Mar 24, 2021 | 87.15 | 88.94 | 85.96 | 86.14 | 382,325 | -0.15(-0.18%) |
Mar 23, 2021 | 87.44 | 87.58 | 85.41 | 86.29 | 378,659 | -1.95(-2.21%) |
Mar 22, 2021 | 91.12 | 91.37 | 87.81 | 88.24 | 427,465 | -3.23(-3.53%) |
Mar 19, 2021 | 90.90 | 92.28 | 90.25 | 91.47 | 262,911 | +0.34(+0.37%) |
Mar 18, 2021 | 91.88 | 93.41 | 89.41 | 91.13 | 465,820 | -1.12(-1.21%) |
Mar 17, 2021 | 91.99 | 92.56 | 90.73 | 92.25 | 330,236 | +0.16(+0.18%) |
Mar 16, 2021 | 92.98 | 93.09 | 90.86 | 92.09 | 438,899 | -0.85(-0.91%) |
Mar 15, 2021 | 91.57 | 92.96 | 91.17 | 92.94 | 204,051 | +1.04(+1.13%) |
Mar 12, 2021 | 90.74 | 92.05 | 90.13 | 91.90 | 152,293 | +1.74(+1.93%) |
Mar 11, 2021 | 89.76 | 90.50 | 89.29 | 90.16 | 220,335 | +0.41(+0.45%) |
Mar 10, 2021 | 89.80 | 89.89 | 88.42 | 89.75 | 319,493 | +0.47(+0.53%) |
Mar 09, 2021 | 88.41 | 90.13 | 86.87 | 89.28 | 571,040 | +0.90(+1.01%) |
Mar 08, 2021 | 83.62 | 88.99 | 82.29 | 88.38 | 566,938 | +5.37(+6.47%) |
Mar 05, 2021 | 82.88 | 83.48 | 80.42 | 83.01 | 436,043 | +0.87(+1.06%) |
Mar 04, 2021 | 81.97 | 84.69 | 80.72 | 82.14 | 392,017 | +0.17(+0.21%) |
Mar 03, 2021 | 80.98 | 82.96 | 80.48 | 81.97 | 354,879 | +0.77(+0.95%) |
Mar 02, 2021 | 83.83 | 83.89 | 81.01 | 81.20 | 284,362 | -3.06(-3.63%) |
Mar 01, 2021 | 83.65 | 85.19 | 82.90 | 84.26 | 415,136 | +1.91(+2.33%) |
Feb 26, 2021 | 85.05 | 85.59 | 82.32 | 82.34 | 714,625 | -3.22(-3.77%) |
Feb 25, 2021 | 84.66 | 88.28 | 84.60 | 85.57 | 781,740 | +0.59(+0.69%) |
Feb 24, 2021 | 81.66 | 85.42 | 79.65 | 84.98 | 663,581 | +3.48(+4.27%) |
Feb 23, 2021 | 76.22 | 81.72 | 75.79 | 81.50 | 804,695 | +6.77(+9.07%) |
Feb 22, 2021 | 74.66 | 76.20 | 73.04 | 74.72 | 869,164 | -0.46(-0.61%) |
Feb 19, 2021 | 77.01 | 77.49 | 74.17 | 75.19 | 470,700 | -1.66(-2.17%) |
Feb 18, 2021 | 77.91 | 78.38 | 76.40 | 76.85 | 439,417 | -1.41(-1.81%) |
Feb 17, 2021 | 79.01 | 79.76 | 77.04 | 78.26 | 291,389 | -1.15(-1.45%) |
Feb 16, 2021 | 80.42 | 80.57 | 79.21 | 79.42 | 234,703 | -0.71(-0.89%) |
Feb 12, 2021 | 79.88 | 80.72 | 79.24 | 80.13 | 180,423 | -0.01(-0.01%) |
Feb 11, 2021 | 79.31 | 80.30 | 78.61 | 80.14 | 200,902 | +1.12(+1.41%) |
Feb 10, 2021 | 79.07 | 79.89 | 78.10 | 79.02 | 213,365 | -0.24(-0.30%) |
Feb 09, 2021 | 79.56 | 80.52 | 78.47 | 79.26 | 170,056 | -0.73(-0.91%) |
Feb 08, 2021 | 79.03 | 81.47 | 78.97 | 80.00 | 274,458 | +1.50(+1.91%) |
Feb 05, 2021 | 78.77 | 79.65 | 77.93 | 78.49 | 261,904 | +0.16(+0.21%) |
Feb 04, 2021 | 77.25 | 79.26 | 76.97 | 78.33 | 215,925 | +1.38(+1.79%) |
Feb 03, 2021 | 77.16 | 78.07 | 76.36 | 76.96 | 317,355 | -0.43(-0.56%) |
Feb 02, 2021 | 78.48 | 78.73 | 77.21 | 77.39 | 222,348 | -0.23(-0.30%) |
Feb 01, 2021 | 75.86 | 78.09 | 75.13 | 77.62 | 327,335 | +2.37(+3.15%) |
Jan 29, 2021 | 76.39 | 76.44 | 74.05 | 75.25 | 278,325 | -1.20(-1.57%) |
Jan 28, 2021 | 77.91 | 77.91 | 75.37 | 76.45 | 329,442 | -0.52(-0.68%) |
Jan 27, 2021 | 77.23 | 77.95 | 75.82 | 76.97 | 379,342 | -1.11(-1.42%) |
Jan 26, 2021 | 78.75 | 79.59 | 77.68 | 78.08 | 393,739 | -0.13(-0.17%) |
Jan 25, 2021 | 76.07 | 78.59 | 75.05 | 78.22 | 402,893 | +1.82(+2.38%) |
Jan 22, 2021 | 76.01 | 76.97 | 75.26 | 76.40 | 227,087 | -0.13(-0.18%) |
Jan 21, 2021 | 78.20 | 78.49 | 76.16 | 76.53 | 462,535 | -1.77(-2.26%) |
Jan 20, 2021 | 80.21 | 80.63 | 76.32 | 78.30 | 696,803 | -2.19(-2.73%) |
Jan 19, 2021 | 80.90 | 81.37 | 80.23 | 80.50 | 504,811 | -0.10(-0.12%) |
Jan 15, 2021 | 80.49 | 81.51 | 79.09 | 80.59 | 496,995 | -0.73(-0.90%) |
Jan 14, 2021 | 80.24 | 82.08 | 80.16 | 81.32 | 430,985 | +1.74(+2.19%) |
Jan 13, 2021 | 78.75 | 80.61 | 78.75 | 79.58 | 562,615 | +0.93(+1.19%) |
Jan 12, 2021 | 76.01 | 78.96 | 75.83 | 78.65 | 366,840 | +2.67(+3.52%) |
Jan 11, 2021 | 74.32 | 76.35 | 74.16 | 75.97 | 281,152 | +0.76(+1.01%) |
Jan 08, 2021 | 76.29 | 76.34 | 74.03 | 75.21 | 270,738 | -0.64(-0.85%) |
Jan 07, 2021 | 75.13 | 76.31 | 74.39 | 75.86 | 357,582 | +1.04(+1.39%) |
Jan 06, 2021 | 71.87 | 75.71 | 71.66 | 74.82 | 579,234 | +3.67(+5.15%) |
Jan 05, 2021 | 68.42 | 71.51 | 68.15 | 71.15 | 477,872 | +2.73(+3.99%) |
Jan 04, 2021 | 71.34 | 71.89 | 68.30 | 68.42 | 852,052 | -3.16(-4.41%) |
Dec 31, 2020 | 71.58 | 71.58 | 71.58 | 461,740 | +0.33(+0.46%) | |
Dec 30, 2020 | 71.82 | 72.59 | 70.88 | 71.25 | 461,740 | -0.54(-0.75%) |
Dec 29, 2020 | 71.72 | 71.92 | 70.54 | 71.79 | 306,555 | +0.58(+0.81%) |
Dec 28, 2020 | 72.23 | 72.46 | 70.74 | 71.21 | 759,197 | -0.26(-0.36%) |
Dec 24, 2020 | 71.81 | 71.92 | 70.54 | 71.47 | 366,978 | -0.27(-0.38%) |
Dec 23, 2020 | 72.55 | 72.66 | 71.58 | 71.74 | 774,842 | -0.39(-0.55%) |
Dec 22, 2020 | 72.48 | 73.07 | 71.91 | 72.13 | 303,566 | -0.47(-0.65%) |
Dec 21, 2020 | 72.82 | 73.42 | 71.20 | 72.61 | 552,103 | -1.36(-1.83%) |
Dec 18, 2020 | 74.30 | 74.50 | 73.36 | 73.96 | 624,933 | -0.34(-0.45%) |
Dec 17, 2020 | 75.65 | 76.55 | 73.59 | 74.30 | 751,926 | -0.89(-1.18%) |
Dec 16, 2020 | 76.84 | 76.84 | 74.80 | 75.19 | 278,723 | -1.23(-1.61%) |
Dec 15, 2020 | 75.24 | 76.44 | 74.60 | 76.42 | 394,224 | +1.66(+2.23%) |
Dec 14, 2020 | 77.11 | 77.38 | 74.44 | 74.75 | 379,759 | -1.60(-2.09%) |
Dec 11, 2020 | 76.83 | 76.97 | 75.91 | 76.35 | 221,891 | -0.60(-0.78%) |
Dec 10, 2020 | 77.09 | 77.62 | 76.28 | 76.95 | 537,195 | -0.55(-0.71%) |
Dec 09, 2020 | 77.24 | 77.66 | 75.31 | 77.49 | 625,629 | -0.17(-0.22%) |
Dec 08, 2020 | 77.22 | 78.17 | 76.98 | 77.67 | 300,101 | -0.03(-0.04%) |
Dec 07, 2020 | 77.46 | 78.47 | 76.86 | 77.70 | 235,702 | -0.07(-0.09%) |
Dec 04, 2020 | 76.13 | 77.99 | 75.83 | 77.76 | 285,496 | +1.59(+2.08%) |
Dec 03, 2020 | 74.59 | 77.25 | 74.31 | 76.18 | 500,701 | +2.35(+3.18%) |
Dec 02, 2020 | 74.24 | 74.40 | 72.98 | 73.83 | 438,441 | -1.03(-1.38%) |
Dec 01, 2020 | 74.89 | 75.62 | 73.83 | 74.86 | 507,241 | +0.71(+0.96%) |
Nov 30, 2020 | 75.73 | 76.33 | 74.15 | 74.15 | 443,443 | -1.42(-1.88%) |
Nov 27, 2020 | 74.68 | 76.15 | 73.93 | 75.57 | 340,268 | +0.73(+0.98%) |
Nov 25, 2020 | 76.46 | 76.69 | 74.42 | 74.84 | 284,249 | -1.52(-1.99%) |
Nov 24, 2020 | 76.50 | 77.10 | 75.71 | 76.36 | 249,483 | +1.07(+1.42%) |
Nov 23, 2020 | 75.83 | 76.76 | 73.88 | 75.29 | 344,643 | +0.67(+0.90%) |
Nov 20, 2020 | 74.91 | 75.84 | 73.08 | 74.62 | 618,593 | -1.37(-1.80%) |
Nov 19, 2020 | 74.42 | 76.14 | 74.08 | 75.98 | 422,864 | +0.69(+0.92%) |
Nov 18, 2020 | 75.19 | 75.56 | 73.94 | 75.29 | 517,118 | +0.17(+0.23%) |
Nov 17, 2020 | 72.52 | 75.30 | 71.91 | 75.12 | 477,236 | +1.82(+2.48%) |
Nov 16, 2020 | 72.42 | 73.68 | 71.47 | 73.30 | 351,978 | +2.86(+4.06%) |
Nov 13, 2020 | 68.06 | 70.62 | 67.84 | 70.44 | 316,571 | +2.28(+3.35%) |
Nov 12, 2020 | 68.79 | 69.18 | 67.38 | 68.16 | 345,234 | -1.21(-1.75%) |
Nov 11, 2020 | 69.70 | 69.93 | 67.35 | 69.37 | 525,792 | -0.80(-1.14%) |
Nov 10, 2020 | 71.19 | 73.03 | 69.42 | 70.17 | 856,738 | -0.50(-0.71%) |
Nov 09, 2020 | 62.73 | 71.14 | 62.73 | 70.67 | 1,805,383 | +12.00(+20.45%) |
Nov 06, 2020 | 59.92 | 59.92 | 58.03 | 58.67 | 290,173 | -0.87(-1.45%) |
Nov 05, 2020 | 59.95 | 60.76 | 59.43 | 59.54 | 290,286 | +0.32(+0.54%) |
Nov 04, 2020 | 58.63 | 60.16 | 57.58 | 59.22 | 523,545 | +0.06(+0.10%) |
Nov 03, 2020 | 58.69 | 59.65 | 58.04 | 59.16 | 663,831 | +1.39(+2.41%) |
Nov 02, 2020 | 58.49 | 59.71 | 57.29 | 57.77 | 635,857 | +0.34(+0.58%) |
Oct 30, 2020 | 58.00 | 58.63 | 56.89 | 57.44 | 602,039 | -0.67(-1.16%) |
Oct 29, 2020 | 56.77 | 58.54 | 56.42 | 58.11 | 738,101 | +1.34(+2.36%) |
Oct 28, 2020 | 57.40 | 58.19 | 55.58 | 56.77 | 902,006 | -3.56(-5.90%) |
Oct 27, 2020 | 65.20 | 65.98 | 59.03 | 60.32 | 1,121,853 | -1.98(-3.19%) |
Oct 26, 2020 | 63.01 | 63.60 | 62.08 | 62.31 | 1,243,586 | -1.46(-2.29%) |
Oct 23, 2020 | 64.83 | 65.11 | 63.02 | 63.77 | 442,586 | -0.85(-1.32%) |
Oct 22, 2020 | 66.41 | 66.41 | 64.30 | 64.62 | 765,778 | -1.22(-1.85%) |
Oct 21, 2020 | 65.10 | 66.30 | 64.71 | 65.84 | 460,323 | +1.22(+1.88%) |
Oct 20, 2020 | 65.08 | 66.08 | 64.58 | 64.62 | 670,876 | +0.00(+0.00%) |
Oct 19, 2020 | 65.53 | 65.60 | 63.99 | 64.62 | 396,366 | -0.66(-1.01%) |
Oct 16, 2020 | 65.24 | 65.78 | 64.24 | 65.28 | 322,450 | +0.14(+0.22%) |
Oct 15, 2020 | 63.59 | 65.28 | 63.30 | 65.14 | 278,890 | +0.68(+1.06%) |
Oct 14, 2020 | 63.92 | 64.95 | 63.40 | 64.46 | 300,211 | +0.39(+0.61%) |
Oct 13, 2020 | 65.92 | 66.07 | 63.86 | 64.06 | 532,209 | -2.11(-3.19%) |
Oct 12, 2020 | 67.14 | 67.76 | 66.17 | 66.17 | 317,921 | -0.81(-1.20%) |
Oct 09, 2020 | 67.56 | 68.15 | 66.95 | 66.98 | 141,932 | -0.30(-0.44%) |
Oct 08, 2020 | 66.95 | 67.85 | 66.88 | 67.28 | 310,652 | +0.82(+1.23%) |
Oct 07, 2020 | 67.90 | 68.16 | 66.27 | 66.46 | 412,790 | -0.91(-1.35%) |
Oct 06, 2020 | 68.28 | 68.74 | 67.01 | 67.37 | 498,435 | -0.64(-0.94%) |
Oct 05, 2020 | 68.21 | 69.15 | 67.88 | 68.02 | 440,617 | +0.44(+0.65%) |
Oct 02, 2020 | 66.91 | 68.24 | 66.54 | 67.57 | 353,214 | -0.44(-0.65%) |
Oct 01, 2020 | 66.54 | 68.14 | 65.86 | 68.02 | 493,946 | +2.03(+3.08%) |
Sep 30, 2020 | 66.69 | 67.48 | 65.42 | 65.98 | 651,154 | -1.43(-2.12%) |
Sep 29, 2020 | 67.03 | 67.81 | 66.43 | 67.41 | 468,370 | +0.29(+0.43%) |
Sep 28, 2020 | 66.24 | 68.23 | 66.24 | 67.12 | 411,532 | +1.55(+2.37%) |
Sep 25, 2020 | 64.16 | 65.81 | 63.99 | 65.57 | 588,586 | +1.27(+1.97%) |
Sep 24, 2020 | 62.38 | 64.86 | 62.15 | 64.30 | 565,997 | +1.70(+2.71%) |
Sep 23, 2020 | 64.52 | 65.10 | 62.46 | 62.61 | 406,089 | -1.61(-2.51%) |
Sep 22, 2020 | 63.60 | 64.67 | 62.67 | 64.22 | 538,576 | +0.94(+1.49%) |
Sep 21, 2020 | 62.44 | 64.82 | 62.34 | 63.28 | 665,744 | +0.01(+0.02%) |
Sep 18, 2020 | 64.99 | 65.39 | 63.06 | 63.27 | 945,450 | -1.53(-2.37%) |
Sep 17, 2020 | 63.26 | 65.38 | 63.16 | 64.80 | 343,904 | +0.86(+1.35%) |
Sep 16, 2020 | 63.42 | 65.07 | 62.90 | 63.94 | 534,598 | +0.53(+0.83%) |
Sep 15, 2020 | 65.45 | 65.68 | 62.87 | 63.41 | 562,045 | -1.88(-2.88%) |
Sep 14, 2020 | 65.69 | 66.03 | 64.35 | 65.29 | 394,386 | +0.18(+0.28%) |
Sep 11, 2020 | 65.50 | 65.70 | 64.48 | 65.11 | 487,950 | -0.13(-0.21%) |
Sep 10, 2020 | 66.62 | 67.08 | 65.06 | 65.24 | 475,057 | -1.52(-2.28%) |
Sep 09, 2020 | 68.18 | 68.19 | 66.77 | 66.77 | 326,330 | -1.03(-1.51%) |
Sep 08, 2020 | 67.61 | 68.99 | 66.65 | 67.79 | 257,881 | -0.67(-0.98%) |
Sep 04, 2020 | 69.58 | 69.63 | 66.72 | 68.47 | 312,647 | -0.26(-0.38%) |
Sep 03, 2020 | 71.17 | 71.19 | 68.61 | 68.72 | 498,268 | -1.95(-2.75%) |
Sep 02, 2020 | 71.09 | 71.41 | 70.30 | 70.67 | 288,605 | -0.29(-0.41%) |
Sep 01, 2020 | 70.46 | 71.32 | 69.66 | 70.96 | 209,471 | +0.25(+0.35%) |
Aug 31, 2020 | 72.77 | 72.77 | 70.53 | 70.71 | 368,879 | -2.25(-3.09%) |
Aug 28, 2020 | 72.16 | 72.97 | 71.58 | 72.96 | 234,537 | +1.05(+1.47%) |
Aug 27, 2020 | 71.40 | 72.22 | 70.99 | 71.91 | 253,203 | +0.98(+1.38%) |
Aug 26, 2020 | 72.47 | 72.47 | 70.68 | 70.93 | 410,765 | -1.52(-2.09%) |
Aug 25, 2020 | 72.59 | 73.06 | 71.71 | 72.45 | 381,878 | +0.28(+0.39%) |
Aug 24, 2020 | 71.76 | 72.34 | 71.38 | 72.17 | 335,164 | +1.05(+1.47%) |
Aug 21, 2020 | 70.86 | 71.27 | 70.40 | 71.12 | 232,139 | +0.02(+0.03%) |
Aug 20, 2020 | 70.79 | 71.29 | 70.45 | 71.10 | 243,294 | -0.10(-0.13%) |
Aug 19, 2020 | 71.58 | 72.24 | 70.86 | 71.20 | 291,375 | -0.43(-0.60%) |
Aug 18, 2020 | 72.61 | 73.03 | 71.55 | 71.63 | 307,106 | -0.59(-0.82%) |
Aug 17, 2020 | 73.94 | 73.94 | 72.10 | 72.22 | 670,626 | -1.57(-2.13%) |
Aug 14, 2020 | 73.60 | 74.14 | 73.55 | 73.80 | 317,653 | +0.17(+0.23%) |
Aug 13, 2020 | 72.88 | 74.03 | 72.88 | 73.62 | 336,026 | +0.64(+0.88%) |
Aug 12, 2020 | 73.15 | 73.69 | 72.07 | 72.98 | 421,592 | +0.57(+0.78%) |
Aug 11, 2020 | 71.23 | 73.33 | 71.18 | 72.42 | 351,870 | +2.27(+3.24%) |
Aug 10, 2020 | 70.02 | 70.64 | 69.66 | 70.14 | 446,549 | +0.46(+0.66%) |
Aug 07, 2020 | 69.26 | 69.89 | 69.05 | 69.68 | 323,075 | +0.35(+0.50%) |
Aug 06, 2020 | 69.11 | 69.63 | 69.01 | 69.34 | 286,997 | +0.54(+0.78%) |
Aug 05, 2020 | 68.24 | 69.16 | 67.60 | 68.80 | 326,081 | +0.76(+1.11%) |
Aug 04, 2020 | 67.53 | 68.37 | 66.85 | 68.04 | 771,846 | +0.57(+0.85%) |
Aug 03, 2020 | 68.40 | 68.83 | 66.83 | 67.47 | 636,343 | -0.65(-0.95%) |
Jul 31, 2020 | 68.38 | 68.47 | 67.39 | 68.12 | 794,802 | -0.45(-0.66%) |
Jul 30, 2020 | 65.79 | 68.98 | 64.55 | 68.57 | 1,234,243 | +0.91(+1.34%) |
Jul 29, 2020 | 67.90 | 69.28 | 67.42 | 67.66 | 795,740 | -1.20(-1.74%) |
Jul 28, 2020 | 70.85 | 71.54 | 67.32 | 68.86 | 2,132,506 | -9.15(-11.73%) |
Jul 27, 2020 | 76.89 | 78.16 | 76.43 | 78.01 | 472,730 | +1.43(+1.87%) |
Jul 24, 2020 | 75.30 | 76.94 | 75.30 | 76.57 | 605,618 | +1.04(+1.38%) |
Jul 23, 2020 | 77.16 | 77.50 | 75.22 | 75.53 | 282,657 | -1.48(-1.92%) |
Jul 22, 2020 | 74.48 | 77.28 | 74.48 | 77.01 | 311,064 | +2.12(+2.83%) |
Jul 21, 2020 | 76.02 | 76.59 | 74.78 | 74.89 | 350,032 | -0.87(-1.15%) |
Jul 20, 2020 | 74.54 | 76.24 | 74.27 | 75.76 | 369,384 | +0.69(+0.92%) |
Jul 17, 2020 | 75.49 | 76.02 | 74.91 | 75.07 | 205,498 | -0.26(-0.34%) |
Jul 16, 2020 | 74.91 | 76.33 | 73.66 | 75.33 | 203,935 | +0.33(+0.45%) |
Jul 15, 2020 | 73.70 | 75.45 | 73.50 | 75.00 | 315,588 | +2.90(+4.02%) |
Jul 14, 2020 | 69.79 | 72.39 | 69.02 | 72.10 | 515,031 | +2.01(+2.86%) |
Jul 13, 2020 | 71.31 | 71.90 | 69.78 | 70.09 | 350,139 | -0.98(-1.39%) |
Jul 10, 2020 | 71.02 | 71.17 | 70.29 | 71.08 | 262,703 | +0.15(+0.22%) |
Jul 09, 2020 | 72.44 | 72.44 | 70.72 | 70.92 | 254,762 | -1.96(-2.69%) |
Jul 08, 2020 | 73.05 | 73.93 | 72.03 | 72.88 | 385,605 | -0.36(-0.50%) |
Jul 07, 2020 | 73.74 | 74.14 | 72.80 | 73.25 | 399,342 | -1.22(-1.64%) |
Jul 06, 2020 | 74.54 | 74.62 | 73.32 | 74.47 | 339,255 | +1.36(+1.86%) |
Jul 02, 2020 | 73.70 | 74.30 | 72.68 | 73.11 | 300,560 | +0.76(+1.04%) |
Jul 01, 2020 | 74.26 | 74.79 | 72.16 | 72.36 | 381,613 | -2.19(-2.94%) |
Jun 30, 2020 | 71.33 | 74.81 | 71.25 | 74.55 | 421,167 | +3.42(+4.81%) |
Jun 29, 2020 | 69.49 | 71.12 | 68.41 | 71.12 | 362,569 | +2.56(+3.74%) |
Jun 26, 2020 | 68.82 | 69.31 | 67.67 | 68.56 | 1,408,159 | -1.02(-1.47%) |
Jun 25, 2020 | 67.46 | 69.71 | 66.99 | 69.58 | 505,419 | +1.56(+2.29%) |
Jun 24, 2020 | 70.42 | 70.43 | 67.37 | 68.03 | 499,680 | -3.27(-4.59%) |
Jun 23, 2020 | 72.83 | 72.83 | 71.09 | 71.30 | 270,459 | -0.43(-0.60%) |
Jun 22, 2020 | 71.14 | 71.91 | 69.48 | 71.73 | 306,786 | +0.01(+0.01%) |
Jun 19, 2020 | 74.13 | 74.18 | 70.85 | 71.72 | 514,948 | -0.86(-1.19%) |
Jun 18, 2020 | 73.48 | 74.15 | 71.02 | 72.58 | 501,591 | -1.30(-1.76%) |
Jun 17, 2020 | 75.51 | 75.51 | 73.10 | 73.88 | 281,203 | -1.20(-1.59%) |
Jun 16, 2020 | 76.82 | 77.50 | 73.91 | 75.07 | 444,800 | +1.43(+1.95%) |
Jun 15, 2020 | 69.97 | 74.22 | 69.97 | 73.64 | 375,769 | +1.09(+1.50%) |
Jun 12, 2020 | 75.70 | 76.21 | 71.18 | 72.55 | 421,035 | -0.38(-0.52%) |
Jun 11, 2020 | 74.49 | 75.11 | 72.83 | 72.93 | 423,417 | -4.87(-6.26%) |
Jun 10, 2020 | 80.68 | 80.68 | 77.11 | 77.80 | 475,947 | -2.78(-3.45%) |
Jun 09, 2020 | 80.12 | 81.28 | 78.63 | 80.58 | 359,114 | -0.99(-1.22%) |
Jun 08, 2020 | 82.44 | 83.59 | 81.19 | 81.57 | 341,567 | -0.41(-0.50%) |
Jun 05, 2020 | 78.37 | 82.88 | 77.58 | 81.99 | 711,661 | +6.71(+8.92%) |
Jun 04, 2020 | 75.25 | 76.23 | 74.10 | 75.27 | 452,640 | +0.25(+0.33%) |
Jun 03, 2020 | 74.30 | 75.65 | 74.00 | 75.02 | 792,358 | +1.93(+2.64%) |
Jun 02, 2020 | 72.52 | 73.27 | 71.74 | 73.09 | 301,552 | +0.62(+0.86%) |
Jun 01, 2020 | 71.90 | 73.16 | 71.44 | 72.47 | 371,398 | +0.38(+0.53%) |
May 29, 2020 | 73.05 | 73.64 | 70.98 | 72.09 | 497,692 | -1.63(-2.21%) |
May 28, 2020 | 75.01 | 75.91 | 72.79 | 73.71 | 611,843 | +0.33(+0.44%) |
May 27, 2020 | 71.90 | 73.60 | 70.78 | 73.39 | 511,872 | +2.97(+4.22%) |
May 26, 2020 | 70.40 | 71.41 | 69.04 | 70.42 | 641,128 | +2.23(+3.27%) |
May 22, 2020 | 69.55 | 69.55 | 67.55 | 68.19 | 494,555 | -1.08(-1.56%) |
May 21, 2020 | 68.09 | 69.70 | 68.09 | 69.27 | 337,056 | +1.14(+1.67%) |
May 20, 2020 | 67.83 | 68.64 | 66.67 | 68.13 | 707,663 | +1.35(+2.02%) |
May 19, 2020 | 67.94 | 69.02 | 66.76 | 66.78 | 457,961 | -1.42(-2.08%) |
May 18, 2020 | 67.82 | 69.87 | 67.60 | 68.20 | 436,089 | +2.67(+4.07%) |
May 15, 2020 | 65.15 | 66.48 | 64.26 | 65.53 | 478,449 | +0.12(+0.19%) |
May 14, 2020 | 63.14 | 65.73 | 61.74 | 65.41 | 1,114,013 | +1.51(+2.36%) |
May 13, 2020 | 64.12 | 64.51 | 62.11 | 63.89 | 1,099,768 | -0.93(-1.43%) |
May 12, 2020 | 68.78 | 68.82 | 64.77 | 64.82 | 1,085,424 | -3.83(-5.58%) |
May 11, 2020 | 70.06 | 70.06 | 67.91 | 68.66 | 591,162 | -2.35(-3.31%) |
May 08, 2020 | 71.36 | 71.73 | 70.73 | 71.01 | 412,983 | +1.24(+1.78%) |
May 07, 2020 | 71.13 | 71.73 | 69.63 | 69.77 | 330,335 | -0.27(-0.38%) |
May 06, 2020 | 71.22 | 71.90 | 69.99 | 70.03 | 304,739 | -1.05(-1.48%) |
May 05, 2020 | 71.26 | 72.43 | 70.28 | 71.08 | 519,335 | +0.51(+0.73%) |
May 04, 2020 | 70.91 | 70.91 | 68.59 | 70.57 | 589,731 | -1.39(-1.93%) |
May 01, 2020 | 71.63 | 72.29 | 70.61 | 71.96 | 382,531 | -1.54(-2.10%) |
Apr 30, 2020 | 76.83 | 76.86 | 73.47 | 73.51 | 495,940 | -4.54(-5.82%) |
Apr 29, 2020 | 77.66 | 79.78 | 76.51 | 78.05 | 718,187 | +3.22(+4.31%) |
Apr 28, 2020 | 76.85 | 78.47 | 74.60 | 74.82 | 505,518 | -0.79(-1.05%) |
Apr 27, 2020 | 72.13 | 77.31 | 71.82 | 75.61 | 663,202 | +1.56(+2.11%) |
Apr 24, 2020 | 72.51 | 74.91 | 70.58 | 74.05 | 558,907 | +0.59(+0.80%) |
Apr 23, 2020 | 73.67 | 74.97 | 71.66 | 73.46 | 332,465 | +0.94(+1.30%) |
Apr 22, 2020 | 73.96 | 74.63 | 72.02 | 72.52 | 442,954 | -0.55(-0.76%) |
Apr 21, 2020 | 74.58 | 75.65 | 72.87 | 73.07 | 505,632 | -3.38(-4.42%) |
Apr 20, 2020 | 78.17 | 78.44 | 75.88 | 76.44 | 344,525 | -3.19(-4.00%) |
Apr 17, 2020 | 77.73 | 79.84 | 76.50 | 79.63 | 506,686 | +4.93(+6.60%) |
Apr 16, 2020 | 72.97 | 75.14 | 71.35 | 74.70 | 449,581 | +1.41(+1.93%) |
Apr 15, 2020 | 72.50 | 74.15 | 71.78 | 73.29 | 435,189 | -2.01(-2.67%) |
Apr 14, 2020 | 76.43 | 77.05 | 74.95 | 75.30 | 372,106 | +0.37(+0.50%) |
Apr 13, 2020 | 79.50 | 79.50 | 74.48 | 74.93 | 229,242 | -5.45(-6.79%) |
Apr 09, 2020 | 76.67 | 80.83 | 75.07 | 80.38 | 283,647 | +5.54(+7.40%) |
Apr 08, 2020 | 72.84 | 75.87 | 71.76 | 74.84 | 429,923 | +2.48(+3.43%) |
Apr 07, 2020 | 75.92 | 77.60 | 72.23 | 72.36 | 527,882 | +0.15(+0.21%) |
Apr 06, 2020 | 68.24 | 72.79 | 67.99 | 72.21 | 480,871 | +7.41(+11.43%) |
Apr 03, 2020 | 69.92 | 70.66 | 63.76 | 64.80 | 367,955 | -4.88(-7.01%) |
Apr 02, 2020 | 70.63 | 72.30 | 67.86 | 69.68 | 378,156 | -0.25(-0.35%) |