Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 85.48 | 86.37 | 84.92 | 85.02 | 395,730 | -0.65(-0.76%) |
Mar 30, 2021 | 85.62 | 86.14 | 85.14 | 85.67 | 230,429 | +0.31(+0.36%) |
Mar 29, 2021 | 86.42 | 87.87 | 85.12 | 85.36 | 417,201 | -0.97(-1.12%) |
Mar 26, 2021 | 84.97 | 86.71 | 84.61 | 86.33 | 446,881 | +1.36(+1.60%) |
Mar 25, 2021 | 83.12 | 85.49 | 82.79 | 84.97 | 321,165 | +1.41(+1.68%) |
Mar 24, 2021 | 82.58 | 85.04 | 82.58 | 83.56 | 485,463 | +1.23(+1.49%) |
Mar 23, 2021 | 83.56 | 84.30 | 81.96 | 82.34 | 404,457 | -1.79(-2.13%) |
Mar 22, 2021 | 84.30 | 84.74 | 83.23 | 84.13 | 515,572 | -0.49(-0.58%) |
Mar 19, 2021 | 85.02 | 85.49 | 83.83 | 84.62 | 881,965 | -0.75(-0.88%) |
Mar 18, 2021 | 85.34 | 86.94 | 85.03 | 85.36 | 312,679 | -0.02(-0.02%) |
Mar 17, 2021 | 85.12 | 85.88 | 84.82 | 85.38 | 325,822 | +0.20(+0.24%) |
Mar 16, 2021 | 88.06 | 88.21 | 85.13 | 85.18 | 330,625 | -2.84(-3.23%) |
Mar 15, 2021 | 87.16 | 88.26 | 86.18 | 88.03 | 323,135 | +1.18(+1.36%) |
Mar 12, 2021 | 84.83 | 86.94 | 84.72 | 86.85 | 420,883 | +2.41(+2.86%) |
Mar 11, 2021 | 84.86 | 85.46 | 84.17 | 84.44 | 830,673 | +0.53(+0.63%) |
Mar 10, 2021 | 83.10 | 84.21 | 82.95 | 83.91 | 305,191 | +1.31(+1.59%) |
Mar 09, 2021 | 83.40 | 83.56 | 81.37 | 82.60 | 1,009,835 | +0.26(+0.31%) |
Mar 08, 2021 | 81.41 | 84.36 | 81.41 | 82.34 | 455,785 | -0.90(-1.08%) |
Mar 05, 2021 | 81.88 | 83.53 | 79.88 | 83.24 | 580,006 | +2.29(+2.83%) |
Mar 04, 2021 | 82.22 | 82.85 | 80.02 | 80.95 | 836,363 | -1.07(-1.31%) |
Mar 03, 2021 | 83.44 | 84.26 | 81.97 | 82.02 | 398,334 | -1.36(-1.63%) |
Mar 02, 2021 | 82.23 | 84.42 | 81.88 | 83.38 | 1,154,188 | +1.41(+1.72%) |
Mar 01, 2021 | 81.71 | 83.08 | 81.66 | 81.97 | 512,648 | +1.41(+1.75%) |
Feb 26, 2021 | 80.90 | 81.58 | 79.90 | 80.57 | 587,837 | -0.50(-0.61%) |
Feb 25, 2021 | 83.37 | 83.37 | 80.58 | 81.06 | 382,455 | -2.51(-3.01%) |
Feb 24, 2021 | 82.96 | 84.08 | 82.31 | 83.58 | 435,336 | +0.61(+0.74%) |
Feb 23, 2021 | 81.89 | 83.27 | 81.12 | 82.97 | 484,542 | +0.70(+0.85%) |
Feb 22, 2021 | 83.00 | 83.35 | 82.05 | 82.27 | 408,873 | -0.99(-1.19%) |
Feb 19, 2021 | 82.04 | 83.66 | 81.70 | 83.26 | 421,790 | +1.50(+1.83%) |
Feb 18, 2021 | 82.67 | 82.75 | 81.11 | 81.76 | 321,283 | -1.06(-1.28%) |
Feb 17, 2021 | 81.91 | 82.99 | 81.42 | 82.82 | 344,279 | +0.37(+0.45%) |
Feb 16, 2021 | 82.69 | 83.06 | 81.78 | 82.45 | 611,865 | +0.04(+0.05%) |
Feb 12, 2021 | 82.00 | 83.02 | 81.84 | 82.41 | 219,117 | +0.20(+0.24%) |
Feb 11, 2021 | 80.68 | 82.36 | 80.31 | 82.21 | 444,751 | +1.61(+2.00%) |
Feb 10, 2021 | 81.64 | 82.38 | 80.58 | 80.60 | 364,075 | -1.19(-1.46%) |
Feb 09, 2021 | 82.38 | 82.98 | 81.20 | 81.79 | 517,443 | -0.60(-0.73%) |
Feb 08, 2021 | 81.96 | 83.18 | 81.14 | 82.39 | 568,365 | +1.27(+1.57%) |
Feb 05, 2021 | 81.61 | 82.63 | 79.32 | 81.12 | 658,609 | -0.50(-0.61%) |
Feb 04, 2021 | 82.51 | 85.56 | 79.48 | 81.62 | 3,851,541 | -0.16(-0.20%) |
Feb 03, 2021 | 80.95 | 82.52 | 80.46 | 81.78 | 601,162 | +1.21(+1.50%) |
Feb 02, 2021 | 80.07 | 81.09 | 79.11 | 80.57 | 488,372 | +0.94(+1.17%) |
Feb 01, 2021 | 77.13 | 79.87 | 76.51 | 79.63 | 393,898 | +3.27(+4.28%) |
Jan 29, 2021 | 77.39 | 78.34 | 76.12 | 76.37 | 514,590 | -1.40(-1.80%) |
Jan 28, 2021 | 77.34 | 78.34 | 75.96 | 77.77 | 498,696 | +0.81(+1.05%) |
Jan 27, 2021 | 77.97 | 78.70 | 75.58 | 76.96 | 591,503 | -2.64(-3.31%) |
Jan 26, 2021 | 80.54 | 81.01 | 78.35 | 79.60 | 755,352 | -0.52(-0.64%) |
Jan 25, 2021 | 81.22 | 81.61 | 78.07 | 80.11 | 621,988 | -1.66(-2.03%) |
Jan 22, 2021 | 81.69 | 82.26 | 81.24 | 81.77 | 387,331 | -0.93(-1.12%) |
Jan 21, 2021 | 83.95 | 85.20 | 82.66 | 82.70 | 509,730 | -0.78(-0.94%) |
Jan 20, 2021 | 83.92 | 84.13 | 82.87 | 83.48 | 398,994 | +0.08(+0.09%) |
Jan 19, 2021 | 82.32 | 83.91 | 81.80 | 83.41 | 475,372 | +2.27(+2.80%) |
Jan 15, 2021 | 81.72 | 82.32 | 80.04 | 81.13 | 937,429 | -1.34(-1.62%) |
Jan 14, 2021 | 82.83 | 83.28 | 82.06 | 82.47 | 772,729 | -0.18(-0.22%) |
Jan 13, 2021 | 83.65 | 84.16 | 81.53 | 82.65 | 835,063 | -1.23(-1.47%) |
Jan 12, 2021 | 83.72 | 84.60 | 83.07 | 83.88 | 1,124,197 | +0.06(+0.07%) |
Jan 11, 2021 | 81.54 | 84.12 | 81.54 | 83.83 | 379,791 | +1.00(+1.21%) |
Jan 08, 2021 | 83.56 | 83.91 | 81.85 | 82.82 | 447,452 | -0.43(-0.52%) |
Jan 07, 2021 | 82.12 | 83.50 | 81.21 | 83.25 | 1,084,663 | +1.67(+2.05%) |
Jan 06, 2021 | 80.32 | 82.58 | 79.59 | 81.58 | 967,278 | +3.01(+3.83%) |
Jan 05, 2021 | 75.81 | 78.98 | 75.81 | 78.58 | 435,175 | +3.06(+4.05%) |
Jan 04, 2021 | 76.07 | 76.65 | 75.24 | 75.52 | 470,659 | -0.10(-0.13%) |
Dec 31, 2020 | 75.62 | 75.62 | 75.62 | 223,366 | +0.00(+0.00%) | |
Dec 30, 2020 | 74.45 | 75.84 | 73.55 | 75.62 | 223,366 | +1.68(+2.27%) |
Dec 29, 2020 | 75.58 | 75.77 | 73.65 | 73.94 | 248,052 | -1.12(-1.49%) |
Dec 28, 2020 | 76.30 | 76.63 | 75.03 | 75.05 | 355,767 | -0.58(-0.77%) |
Dec 24, 2020 | 75.20 | 75.66 | 73.56 | 75.63 | 127,469 | +0.65(+0.87%) |
Dec 23, 2020 | 74.59 | 76.07 | 74.59 | 74.99 | 397,755 | +0.65(+0.87%) |
Dec 22, 2020 | 74.84 | 75.65 | 74.22 | 74.34 | 199,055 | -0.31(-0.42%) |
Dec 21, 2020 | 73.52 | 74.91 | 72.49 | 74.65 | 334,290 | -0.32(-0.42%) |
Dec 18, 2020 | 76.01 | 76.08 | 74.75 | 74.97 | 790,373 | -0.68(-0.90%) |
Dec 17, 2020 | 74.86 | 75.70 | 74.68 | 75.64 | 304,006 | +1.15(+1.54%) |
Dec 16, 2020 | 75.04 | 75.67 | 74.20 | 74.50 | 371,383 | +0.07(+0.09%) |
Dec 15, 2020 | 72.34 | 74.44 | 71.97 | 74.43 | 726,142 | +2.95(+4.13%) |
Dec 14, 2020 | 73.09 | 73.09 | 71.05 | 71.48 | 484,636 | -0.70(-0.97%) |
Dec 11, 2020 | 72.37 | 73.20 | 71.11 | 72.18 | 417,182 | -0.93(-1.27%) |
Dec 10, 2020 | 74.12 | 74.88 | 72.77 | 73.10 | 354,241 | -0.86(-1.16%) |
Dec 09, 2020 | 72.02 | 74.29 | 71.50 | 73.96 | 827,601 | +3.12(+4.41%) |
Dec 08, 2020 | 70.21 | 71.08 | 69.87 | 70.84 | 367,112 | +0.31(+0.45%) |
Dec 07, 2020 | 71.26 | 71.51 | 70.26 | 70.53 | 317,485 | -1.04(-1.45%) |
Dec 04, 2020 | 70.90 | 71.76 | 70.47 | 71.57 | 406,289 | +1.25(+1.78%) |
Dec 03, 2020 | 71.18 | 71.99 | 70.19 | 70.32 | 235,358 | -0.88(-1.23%) |
Dec 02, 2020 | 72.25 | 73.04 | 71.11 | 71.19 | 999,497 | -1.54(-2.11%) |
Dec 01, 2020 | 72.84 | 73.45 | 72.21 | 72.73 | 477,826 | +0.96(+1.34%) |
Nov 30, 2020 | 72.49 | 72.74 | 71.30 | 71.77 | 569,632 | -0.89(-1.23%) |
Nov 27, 2020 | 72.74 | 73.41 | 72.47 | 72.66 | 451,066 | +0.38(+0.53%) |
Nov 25, 2020 | 73.16 | 73.51 | 71.80 | 72.28 | 361,925 | -1.17(-1.59%) |
Nov 24, 2020 | 73.80 | 74.51 | 73.03 | 73.45 | 573,100 | +0.20(+0.27%) |
Nov 23, 2020 | 74.20 | 74.59 | 73.11 | 73.25 | 381,439 | -0.29(-0.39%) |
Nov 20, 2020 | 73.88 | 74.38 | 72.88 | 73.54 | 470,303 | -0.79(-1.06%) |
Nov 19, 2020 | 73.67 | 74.41 | 73.31 | 74.33 | 418,886 | +0.24(+0.32%) |
Nov 18, 2020 | 75.90 | 76.44 | 74.06 | 74.09 | 391,409 | -1.45(-1.91%) |
Nov 17, 2020 | 74.58 | 76.04 | 73.45 | 75.53 | 635,693 | +0.20(+0.27%) |
Nov 16, 2020 | 78.82 | 79.22 | 75.13 | 75.33 | 992,321 | -2.28(-2.94%) |
Nov 13, 2020 | 73.91 | 78.06 | 73.81 | 77.62 | 964,993 | +4.41(+6.03%) |
Nov 12, 2020 | 72.97 | 74.65 | 72.35 | 73.20 | 507,892 | +0.29(+0.39%) |
Nov 11, 2020 | 75.62 | 76.54 | 70.08 | 72.92 | 1,275,774 | -3.14(-4.13%) |
Nov 10, 2020 | 74.72 | 76.60 | 73.36 | 76.06 | 576,878 | +1.37(+1.83%) |
Nov 09, 2020 | 76.10 | 78.00 | 74.51 | 74.69 | 706,190 | +2.87(+4.00%) |
Nov 06, 2020 | 71.51 | 72.24 | 70.67 | 71.81 | 287,395 | +0.66(+0.92%) |
Nov 05, 2020 | 69.08 | 71.82 | 69.08 | 71.16 | 367,900 | +3.20(+4.70%) |
Nov 04, 2020 | 69.69 | 69.69 | 67.33 | 67.96 | 549,987 | -2.07(-2.96%) |
Nov 03, 2020 | 69.55 | 70.26 | 68.66 | 70.03 | 336,420 | +1.59(+2.32%) |
Nov 02, 2020 | 67.33 | 68.46 | 66.96 | 68.45 | 425,364 | +2.07(+3.12%) |
Oct 30, 2020 | 66.71 | 67.45 | 65.52 | 66.37 | 550,929 | -0.65(-0.97%) |
Oct 29, 2020 | 65.13 | 67.35 | 64.85 | 67.02 | 393,048 | +1.68(+2.58%) |
Oct 28, 2020 | 66.18 | 67.08 | 65.27 | 65.34 | 299,436 | -2.63(-3.86%) |
Oct 27, 2020 | 69.95 | 70.00 | 67.92 | 67.96 | 362,561 | -1.92(-2.75%) |
Oct 26, 2020 | 70.86 | 70.86 | 69.16 | 69.88 | 501,345 | -1.93(-2.69%) |
Oct 23, 2020 | 71.98 | 72.13 | 71.00 | 71.81 | 304,319 | +0.52(+0.73%) |
Oct 22, 2020 | 69.34 | 71.30 | 68.96 | 71.29 | 410,400 | +2.23(+3.22%) |
Oct 21, 2020 | 70.31 | 71.34 | 68.77 | 69.06 | 414,191 | -1.48(-2.10%) |
Oct 20, 2020 | 71.05 | 71.56 | 70.14 | 70.55 | 206,894 | +0.10(+0.13%) |
Oct 19, 2020 | 72.62 | 72.96 | 70.33 | 70.45 | 496,494 | -2.17(-2.99%) |
Oct 16, 2020 | 72.67 | 73.09 | 72.14 | 72.62 | 312,729 | +0.16(+0.22%) |
Oct 15, 2020 | 70.39 | 72.57 | 70.18 | 72.46 | 303,400 | +1.20(+1.68%) |
Oct 14, 2020 | 70.05 | 71.83 | 70.00 | 71.26 | 399,228 | +1.21(+1.72%) |
Oct 13, 2020 | 70.74 | 71.68 | 69.97 | 70.05 | 604,699 | -0.79(-1.11%) |
Oct 12, 2020 | 71.01 | 71.01 | 70.07 | 70.84 | 215,070 | +0.08(+0.11%) |
Oct 09, 2020 | 70.91 | 71.81 | 70.10 | 70.77 | 381,582 | +0.75(+1.07%) |
Oct 08, 2020 | 70.26 | 71.18 | 69.52 | 70.02 | 220,187 | +0.44(+0.63%) |
Oct 07, 2020 | 69.25 | 70.70 | 69.25 | 69.58 | 268,317 | +1.21(+1.77%) |
Oct 06, 2020 | 69.27 | 70.32 | 68.19 | 68.37 | 287,136 | -0.54(-0.79%) |
Oct 05, 2020 | 68.35 | 69.59 | 68.35 | 68.91 | 287,691 | +1.45(+2.14%) |
Oct 02, 2020 | 66.62 | 68.50 | 66.54 | 67.47 | 363,186 | -0.16(-0.24%) |
Oct 01, 2020 | 67.57 | 68.52 | 67.11 | 67.63 | 729,246 | +0.16(+0.24%) |
Sep 30, 2020 | 67.38 | 67.88 | 66.59 | 67.47 | 1,029,956 | +0.37(+0.55%) |
Sep 29, 2020 | 68.77 | 69.04 | 67.05 | 67.10 | 450,683 | -1.26(-1.84%) |
Sep 28, 2020 | 67.11 | 68.82 | 67.00 | 68.35 | 461,113 | +2.54(+3.86%) |
Sep 25, 2020 | 65.56 | 66.77 | 65.43 | 65.81 | 439,713 | -0.29(-0.43%) |
Sep 24, 2020 | 64.29 | 66.48 | 63.69 | 66.10 | 1,060,678 | +1.90(+2.96%) |
Sep 23, 2020 | 65.15 | 65.61 | 64.17 | 64.19 | 771,357 | -1.29(-1.98%) |
Sep 22, 2020 | 65.30 | 65.78 | 64.86 | 65.49 | 621,941 | +0.19(+0.29%) |
Sep 21, 2020 | 66.29 | 66.54 | 64.17 | 65.30 | 552,414 | -2.31(-3.42%) |
Sep 18, 2020 | 69.10 | 69.25 | 66.87 | 67.61 | 1,985,911 | -1.33(-1.93%) |
Sep 17, 2020 | 69.17 | 69.48 | 68.38 | 68.94 | 553,697 | -0.95(-1.36%) |
Sep 16, 2020 | 69.46 | 70.82 | 69.30 | 69.89 | 602,449 | +0.42(+0.60%) |
Sep 15, 2020 | 69.58 | 69.82 | 69.02 | 69.47 | 627,291 | -0.03(-0.04%) |
Sep 14, 2020 | 70.10 | 70.25 | 69.31 | 69.50 | 483,300 | +0.09(+0.12%) |
Sep 11, 2020 | 70.04 | 70.06 | 68.78 | 69.42 | 370,860 | -0.36(-0.52%) |
Sep 10, 2020 | 70.66 | 70.81 | 69.75 | 69.78 | 351,126 | -0.80(-1.13%) |
Sep 09, 2020 | 70.39 | 71.07 | 69.51 | 70.58 | 392,747 | +0.78(+1.12%) |
Sep 08, 2020 | 69.97 | 70.40 | 68.38 | 69.80 | 762,251 | -1.12(-1.58%) |
Sep 04, 2020 | 70.96 | 71.33 | 69.25 | 70.92 | 345,947 | +0.58(+0.83%) |
Sep 03, 2020 | 73.39 | 73.40 | 69.83 | 70.34 | 292,850 | -2.51(-3.45%) |
Sep 02, 2020 | 72.15 | 73.00 | 71.34 | 72.85 | 413,896 | +0.59(+0.82%) |
Sep 01, 2020 | 69.74 | 72.27 | 69.02 | 72.26 | 391,717 | +2.16(+3.08%) |
Aug 31, 2020 | 71.40 | 71.72 | 70.07 | 70.10 | 304,056 | -1.39(-1.95%) |
Aug 28, 2020 | 71.72 | 71.72 | 71.05 | 71.50 | 297,415 | -0.14(-0.20%) |
Aug 27, 2020 | 72.47 | 72.51 | 71.28 | 71.64 | 438,851 | -0.43(-0.59%) |
Aug 26, 2020 | 71.93 | 72.30 | 71.54 | 72.06 | 261,685 | +0.12(+0.17%) |
Aug 25, 2020 | 73.29 | 73.43 | 71.59 | 71.94 | 285,842 | -1.18(-1.62%) |
Aug 24, 2020 | 72.10 | 73.14 | 71.56 | 73.13 | 439,578 | +1.82(+2.55%) |
Aug 21, 2020 | 70.96 | 71.44 | 70.50 | 71.31 | 670,898 | +0.10(+0.15%) |
Aug 20, 2020 | 70.88 | 71.64 | 70.79 | 71.20 | 201,176 | -0.52(-0.73%) |
Aug 19, 2020 | 72.46 | 72.60 | 71.62 | 71.72 | 238,357 | -0.64(-0.88%) |
Aug 18, 2020 | 72.56 | 73.07 | 71.43 | 72.36 | 459,548 | -0.63(-0.87%) |
Aug 17, 2020 | 73.54 | 73.86 | 72.66 | 72.99 | 325,711 | +0.00(+0.00%) |
Aug 14, 2020 | 73.15 | 73.73 | 72.64 | 72.99 | 589,449 | -0.82(-1.12%) |
Aug 13, 2020 | 74.05 | 74.64 | 73.59 | 73.82 | 300,474 | -0.36(-0.49%) |
Aug 12, 2020 | 74.45 | 74.58 | 73.60 | 74.18 | 348,746 | +0.63(+0.85%) |
Aug 11, 2020 | 75.66 | 75.77 | 73.43 | 73.55 | 527,459 | -1.26(-1.69%) |
Aug 10, 2020 | 75.27 | 75.74 | 74.60 | 74.81 | 407,455 | -0.43(-0.57%) |
Aug 07, 2020 | 74.27 | 75.27 | 74.08 | 75.24 | 269,562 | +0.73(+0.98%) |
Aug 06, 2020 | 74.67 | 74.90 | 74.16 | 74.51 | 313,157 | -0.09(-0.13%) |
Aug 05, 2020 | 73.79 | 74.71 | 73.60 | 74.60 | 606,600 | +1.36(+1.86%) |
Aug 04, 2020 | 72.61 | 73.59 | 72.40 | 73.24 | 314,927 | +0.37(+0.51%) |
Aug 03, 2020 | 71.83 | 73.42 | 71.16 | 72.87 | 352,562 | +1.33(+1.85%) |
Jul 31, 2020 | 71.13 | 71.56 | 70.07 | 71.54 | 808,897 | +0.08(+0.11%) |
Jul 30, 2020 | 72.42 | 72.79 | 70.95 | 71.47 | 450,616 | -2.17(-2.95%) |
Jul 29, 2020 | 74.95 | 75.16 | 72.59 | 73.64 | 735,836 | -0.80(-1.07%) |
Jul 28, 2020 | 74.96 | 75.15 | 73.55 | 74.43 | 350,598 | -1.06(-1.41%) |
Jul 27, 2020 | 73.54 | 75.64 | 73.46 | 75.49 | 545,822 | +1.74(+2.36%) |
Jul 24, 2020 | 73.63 | 73.89 | 73.15 | 73.75 | 257,218 | -0.28(-0.38%) |
Jul 23, 2020 | 74.08 | 75.30 | 73.46 | 74.04 | 377,045 | -0.46(-0.62%) |
Jul 22, 2020 | 71.87 | 74.74 | 71.87 | 74.50 | 764,240 | +1.96(+2.70%) |
Jul 21, 2020 | 72.07 | 72.59 | 71.68 | 72.54 | 569,907 | +0.83(+1.16%) |
Jul 20, 2020 | 72.62 | 73.27 | 71.10 | 71.70 | 432,029 | -0.81(-1.11%) |
Jul 17, 2020 | 71.09 | 73.93 | 71.09 | 72.51 | 977,703 | +4.28(+6.28%) |
Jul 16, 2020 | 68.74 | 68.74 | 67.94 | 68.22 | 442,951 | -0.70(-1.02%) |
Jul 15, 2020 | 67.67 | 69.14 | 66.81 | 68.93 | 721,309 | +2.83(+4.29%) |
Jul 14, 2020 | 64.78 | 66.45 | 64.40 | 66.09 | 1,226,758 | +1.36(+2.11%) |
Jul 13, 2020 | 65.93 | 66.22 | 64.63 | 64.73 | 449,732 | -0.62(-0.94%) |
Jul 10, 2020 | 64.02 | 65.39 | 63.91 | 65.34 | 183,154 | +1.49(+2.33%) |
Jul 09, 2020 | 64.85 | 64.85 | 62.87 | 63.86 | 259,098 | -0.79(-1.22%) |
Jul 08, 2020 | 65.37 | 65.69 | 63.87 | 64.64 | 331,024 | -0.80(-1.22%) |
Jul 07, 2020 | 65.60 | 66.11 | 65.14 | 65.44 | 371,671 | -1.04(-1.57%) |
Jul 06, 2020 | 67.52 | 67.52 | 65.66 | 66.48 | 485,316 | +0.42(+0.63%) |
Jul 02, 2020 | 66.20 | 67.45 | 65.30 | 66.06 | 449,868 | +1.13(+1.74%) |
Jul 01, 2020 | 65.51 | 66.08 | 64.76 | 64.94 | 590,905 | -0.56(-0.85%) |
Jun 30, 2020 | 64.92 | 65.82 | 64.19 | 65.50 | 439,676 | +0.61(+0.93%) |
Jun 29, 2020 | 64.08 | 65.23 | 63.68 | 64.89 | 353,562 | +1.84(+2.92%) |
Jun 26, 2020 | 64.11 | 64.40 | 62.70 | 63.05 | 621,206 | -1.54(-2.38%) |
Jun 25, 2020 | 63.43 | 64.66 | 62.94 | 64.59 | 236,850 | +0.77(+1.20%) |
Jun 24, 2020 | 63.77 | 64.36 | 62.85 | 63.82 | 410,062 | -0.54(-0.84%) |
Jun 23, 2020 | 65.65 | 65.73 | 64.28 | 64.36 | 408,246 | -0.48(-0.75%) |
Jun 22, 2020 | 64.75 | 65.33 | 63.65 | 64.84 | 402,031 | -0.32(-0.49%) |
Jun 19, 2020 | 66.09 | 66.63 | 64.80 | 65.16 | 383,506 | -0.33(-0.51%) |
Jun 18, 2020 | 65.32 | 66.23 | 65.23 | 65.50 | 235,767 | -0.15(-0.23%) |
Jun 17, 2020 | 66.28 | 66.61 | 65.11 | 65.65 | 310,410 | -0.04(-0.06%) |
Jun 16, 2020 | 67.14 | 67.21 | 64.97 | 65.68 | 472,723 | +1.33(+2.06%) |
Jun 15, 2020 | 60.89 | 64.38 | 60.81 | 64.36 | 501,616 | +1.25(+1.98%) |
Jun 12, 2020 | 63.35 | 64.29 | 61.87 | 63.11 | 484,789 | +2.39(+3.93%) |
Jun 11, 2020 | 63.11 | 63.34 | 60.30 | 60.72 | 430,543 | -5.17(-7.84%) |
Jun 10, 2020 | 68.93 | 68.93 | 65.33 | 65.88 | 637,748 | -3.02(-4.39%) |
Jun 09, 2020 | 69.03 | 69.89 | 67.80 | 68.91 | 400,259 | -1.21(-1.73%) |
Jun 08, 2020 | 68.79 | 70.89 | 68.68 | 70.12 | 516,000 | +1.87(+2.74%) |
Jun 05, 2020 | 70.38 | 70.94 | 68.18 | 68.25 | 874,310 | +0.50(+0.74%) |
Jun 04, 2020 | 65.79 | 67.75 | 65.29 | 67.75 | 522,976 | +1.43(+2.16%) |
Jun 03, 2020 | 66.34 | 67.00 | 66.05 | 66.32 | 544,133 | +1.16(+1.77%) |
Jun 02, 2020 | 63.81 | 65.37 | 63.65 | 65.16 | 363,785 | +1.54(+2.43%) |
Jun 01, 2020 | 63.72 | 64.08 | 63.14 | 63.62 | 433,904 | -0.04(-0.06%) |
May 29, 2020 | 63.58 | 64.15 | 62.63 | 63.66 | 500,510 | -0.34(-0.53%) |
May 28, 2020 | 65.28 | 65.28 | 63.64 | 63.99 | 292,476 | -0.57(-0.88%) |
May 27, 2020 | 64.48 | 65.47 | 63.47 | 64.56 | 520,757 | +1.31(+2.07%) |
May 26, 2020 | 62.10 | 63.93 | 62.10 | 63.25 | 411,159 | +3.32(+5.54%) |
May 22, 2020 | 60.22 | 60.34 | 59.29 | 59.92 | 359,750 | -0.50(-0.83%) |
May 21, 2020 | 59.03 | 60.79 | 59.03 | 60.42 | 777,321 | +1.06(+1.78%) |
May 20, 2020 | 58.20 | 59.82 | 58.20 | 59.37 | 361,384 | +2.08(+3.63%) |
May 19, 2020 | 57.69 | 58.30 | 57.01 | 57.29 | 550,982 | -0.73(-1.25%) |
May 18, 2020 | 57.61 | 59.00 | 56.88 | 58.02 | 689,521 | +2.26(+4.05%) |
May 15, 2020 | 55.49 | 57.05 | 55.22 | 55.76 | 937,829 | +0.01(+0.02%) |
May 14, 2020 | 53.28 | 55.86 | 52.30 | 55.75 | 539,266 | +1.34(+2.46%) |
May 13, 2020 | 56.21 | 56.33 | 53.61 | 54.41 | 357,366 | -2.28(-4.03%) |
May 12, 2020 | 58.55 | 58.55 | 56.63 | 56.70 | 577,830 | -1.51(-2.59%) |
May 11, 2020 | 57.89 | 58.71 | 56.78 | 58.21 | 882,761 | -0.58(-0.98%) |
May 08, 2020 | 58.00 | 59.03 | 57.82 | 58.78 | 588,990 | +2.09(+3.68%) |
May 07, 2020 | 56.95 | 57.46 | 56.27 | 56.70 | 510,723 | +0.88(+1.57%) |
May 06, 2020 | 53.35 | 56.97 | 52.58 | 55.82 | 709,324 | -0.58(-1.02%) |
May 05, 2020 | 57.02 | 57.95 | 56.37 | 56.39 | 352,974 | +0.55(+0.98%) |
May 04, 2020 | 54.91 | 56.05 | 54.31 | 55.85 | 398,394 | +0.30(+0.54%) |
May 01, 2020 | 57.07 | 57.07 | 54.55 | 55.54 | 394,920 | -2.69(-4.62%) |
Apr 30, 2020 | 58.95 | 58.95 | 57.29 | 58.23 | 643,906 | -1.77(-2.96%) |
Apr 29, 2020 | 58.36 | 60.54 | 57.70 | 60.01 | 606,989 | +3.40(+6.00%) |
Apr 28, 2020 | 56.80 | 58.50 | 56.05 | 56.61 | 818,687 | +0.96(+1.73%) |
Apr 27, 2020 | 53.67 | 55.94 | 53.42 | 55.65 | 525,793 | +2.21(+4.13%) |
Apr 24, 2020 | 53.01 | 53.68 | 52.35 | 53.44 | 387,398 | +0.94(+1.80%) |
Apr 23, 2020 | 52.15 | 53.25 | 51.92 | 52.50 | 495,084 | +0.83(+1.61%) |
Apr 22, 2020 | 52.35 | 52.35 | 50.84 | 51.66 | 366,361 | +0.69(+1.35%) |
Apr 21, 2020 | 50.61 | 51.49 | 50.54 | 50.98 | 733,409 | -1.21(-2.32%) |
Apr 20, 2020 | 52.63 | 53.40 | 51.71 | 52.18 | 485,787 | -1.43(-2.68%) |
Apr 17, 2020 | 53.96 | 55.36 | 52.75 | 53.62 | 974,694 | +1.14(+2.18%) |
Apr 16, 2020 | 52.05 | 52.68 | 50.26 | 52.48 | 896,385 | +1.13(+2.21%) |
Apr 15, 2020 | 51.42 | 52.11 | 50.44 | 51.34 | 467,028 | -2.28(-4.26%) |
Apr 14, 2020 | 54.43 | 54.69 | 53.34 | 53.63 | 543,067 | +0.49(+0.92%) |
Apr 13, 2020 | 54.86 | 55.26 | 52.70 | 53.14 | 511,471 | -1.27(-2.34%) |
Apr 09, 2020 | 51.28 | 54.93 | 50.64 | 54.41 | 457,632 | +4.10(+8.14%) |
Apr 08, 2020 | 48.99 | 50.99 | 48.06 | 50.31 | 469,617 | +1.98(+4.10%) |
Apr 07, 2020 | 49.89 | 50.40 | 48.10 | 48.33 | 439,132 | +0.86(+1.81%) |
Apr 06, 2020 | 46.65 | 48.11 | 46.26 | 47.47 | 382,741 | +3.19(+7.21%) |
Apr 03, 2020 | 45.11 | 46.45 | 44.02 | 44.28 | 566,214 | -1.04(-2.29%) |
Apr 02, 2020 | 44.65 | 46.69 | 44.30 | 45.32 | 549,047 | +0.68(+1.52%) |