Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.62 | 57.79 | 57.26 | 57.58 | 84,000 | -0.38(-0.66%) |
Apr 29, 2021 | 57.47 | 57.98 | 56.79 | 57.96 | 122,968 | -0.54(-0.92%) |
Apr 28, 2021 | 57.64 | 58.50 | 57.47 | 58.50 | 61,678 | +0.40(+0.69%) |
Apr 27, 2021 | 58.50 | 58.62 | 58.05 | 58.10 | 73,390 | -0.31(-0.53%) |
Apr 26, 2021 | 58.31 | 58.46 | 57.98 | 58.41 | 68,613 | +0.30(+0.52%) |
Apr 23, 2021 | 58.81 | 58.86 | 57.70 | 58.11 | 105,300 | -0.52(-0.89%) |
Apr 22, 2021 | 58.61 | 58.91 | 58.18 | 58.63 | 188,468 | -0.74(-1.25%) |
Apr 21, 2021 | 58.72 | 59.55 | 58.71 | 59.37 | 209,780 | +1.14(+1.96%) |
Apr 20, 2021 | 57.62 | 58.43 | 57.59 | 58.23 | 186,237 | +0.43(+0.74%) |
Apr 19, 2021 | 57.83 | 58.17 | 57.67 | 57.80 | 194,585 | -0.36(-0.62%) |
Apr 16, 2021 | 58.05 | 58.45 | 57.93 | 58.16 | 116,300 | +0.72(+1.25%) |
Apr 15, 2021 | 56.56 | 57.76 | 56.56 | 57.44 | 193,655 | +1.78(+3.20%) |
Apr 14, 2021 | 55.66 | 55.84 | 55.31 | 55.66 | 48,623 | -0.50(-0.89%) |
Apr 13, 2021 | 55.98 | 56.40 | 55.89 | 56.16 | 79,889 | +0.80(+1.45%) |
Apr 12, 2021 | 55.66 | 55.67 | 55.01 | 55.36 | 89,111 | -0.70(-1.25%) |
Apr 09, 2021 | 55.68 | 56.31 | 55.50 | 56.06 | 75,700 | -0.88(-1.55%) |
Apr 08, 2021 | 56.71 | 57.08 | 56.71 | 56.94 | 115,243 | +1.23(+2.21%) |
Apr 07, 2021 | 55.79 | 56.08 | 55.57 | 55.71 | 59,519 | -0.36(-0.64%) |
Apr 06, 2021 | 55.77 | 56.25 | 55.77 | 56.07 | 70,902 | +0.93(+1.69%) |
Apr 05, 2021 | 54.91 | 55.46 | 54.76 | 55.14 | 65,909 | -0.11(-0.20%) |
Apr 01, 2021 | 54.92 | 55.29 | 54.77 | 55.25 | 103,600 | +1.34(+2.49%) |
Mar 31, 2021 | 52.55 | 54.31 | 52.55 | 53.91 | 164,392 | +1.62(+3.10%) |
Mar 30, 2021 | 52.49 | 52.63 | 52.20 | 52.29 | 156,565 | -1.76(-3.26%) |
Mar 29, 2021 | 54.91 | 54.91 | 53.74 | 54.05 | 111,630 | -1.45(-2.61%) |
Mar 26, 2021 | 55.10 | 55.77 | 55.10 | 55.50 | 100,700 | +0.45(+0.82%) |
Mar 25, 2021 | 55.98 | 56.37 | 54.85 | 55.05 | 64,111 | -0.56(-1.01%) |
Mar 24, 2021 | 55.44 | 55.86 | 55.29 | 55.61 | 61,081 | +0.44(+0.80%) |
Mar 23, 2021 | 55.57 | 55.60 | 55.01 | 55.17 | 83,241 | -0.81(-1.45%) |
Mar 22, 2021 | 55.50 | 56.07 | 55.45 | 55.98 | 97,327 | -0.24(-0.43%) |
Mar 19, 2021 | 55.65 | 56.26 | 55.59 | 56.22 | 77,200 | +0.59(+1.06%) |
Mar 18, 2021 | 54.68 | 55.77 | 54.61 | 55.63 | 143,420 | -0.70(-1.24%) |
Mar 17, 2021 | 55.42 | 56.76 | 54.98 | 56.33 | 175,249 | +0.82(+1.48%) |
Mar 16, 2021 | 55.50 | 56.10 | 55.19 | 55.51 | 70,039 | +0.02(+0.04%) |
Mar 15, 2021 | 55.47 | 55.68 | 54.98 | 55.49 | 86,355 | +0.52(+0.95%) |
Mar 12, 2021 | 53.58 | 55.08 | 53.47 | 54.97 | 151,700 | +0.02(+0.04%) |
Mar 11, 2021 | 54.92 | 55.18 | 54.66 | 54.95 | 139,757 | -0.14(-0.25%) |
Mar 10, 2021 | 54.61 | 55.14 | 54.37 | 55.09 | 126,569 | +0.58(+1.06%) |
Mar 09, 2021 | 54.45 | 54.78 | 54.25 | 54.51 | 218,490 | +2.33(+4.47%) |
Mar 08, 2021 | 53.00 | 53.02 | 51.97 | 52.18 | 320,630 | -1.24(-2.32%) |
Mar 05, 2021 | 53.70 | 53.84 | 52.97 | 53.42 | 184,700 | +0.11(+0.21%) |
Mar 04, 2021 | 54.41 | 54.95 | 52.88 | 53.31 | 195,425 | -1.18(-2.17%) |
Mar 03, 2021 | 54.45 | 55.17 | 53.63 | 54.49 | 366,700 | -1.22(-2.19%) |
Mar 02, 2021 | 55.32 | 56.04 | 54.86 | 55.71 | 157,129 | +0.68(+1.24%) |
Mar 01, 2021 | 56.01 | 56.29 | 54.79 | 55.03 | 160,176 | -0.26(-0.47%) |
Feb 26, 2021 | 57.53 | 57.54 | 54.65 | 55.29 | 381,100 | -2.83(-4.87%) |
Feb 25, 2021 | 58.84 | 59.33 | 57.85 | 58.12 | 208,920 | -2.24(-3.71%) |
Feb 24, 2021 | 59.38 | 60.49 | 59.04 | 60.36 | 114,786 | -0.17(-0.28%) |
Feb 23, 2021 | 60.73 | 60.90 | 59.93 | 60.53 | 135,046 | -0.20(-0.33%) |
Feb 22, 2021 | 60.01 | 61.03 | 59.94 | 60.73 | 171,822 | +1.75(+2.97%) |
Feb 19, 2021 | 58.79 | 59.63 | 58.66 | 58.98 | 191,100 | +0.49(+0.84%) |
Feb 18, 2021 | 58.93 | 59.12 | 58.08 | 58.49 | 178,270 | -0.06(-0.10%) |
Feb 17, 2021 | 58.96 | 59.23 | 58.15 | 58.55 | 224,447 | -1.36(-2.27%) |
Feb 16, 2021 | 59.76 | 61.19 | 59.49 | 59.91 | 298,324 | -1.85(-3.00%) |
Feb 12, 2021 | 61.39 | 62.41 | 61.13 | 61.76 | 104,500 | -0.32(-0.52%) |
Feb 11, 2021 | 63.24 | 63.35 | 61.84 | 62.08 | 139,848 | -1.13(-1.79%) |
Feb 10, 2021 | 63.55 | 63.63 | 62.71 | 63.21 | 160,405 | +0.43(+0.68%) |
Feb 09, 2021 | 63.14 | 63.46 | 62.55 | 62.78 | 107,835 | +0.37(+0.59%) |
Feb 08, 2021 | 62.74 | 63.05 | 62.41 | 62.41 | 142,351 | +1.29(+2.11%) |
Feb 05, 2021 | 60.47 | 61.39 | 60.37 | 61.12 | 188,100 | +1.18(+1.97%) |
Feb 04, 2021 | 60.05 | 60.08 | 59.35 | 59.94 | 284,935 | -2.75(-4.39%) |
Feb 03, 2021 | 63.02 | 63.17 | 62.45 | 62.69 | 96,815 | -0.19(-0.30%) |
Feb 02, 2021 | 63.16 | 63.18 | 62.43 | 62.88 | 95,044 | -1.77(-2.74%) |
Feb 01, 2021 | 65.21 | 65.37 | 64.50 | 64.65 | 165,954 | +1.27(+2.00%) |
Jan 29, 2021 | 65.03 | 65.11 | 63.38 | 63.38 | 156,600 | -0.10(-0.16%) |
Jan 28, 2021 | 64.65 | 64.97 | 62.88 | 63.48 | 183,895 | +0.12(+0.19%) |
Jan 27, 2021 | 63.53 | 63.99 | 62.70 | 63.36 | 217,673 | -0.75(-1.17%) |
Jan 26, 2021 | 64.37 | 64.54 | 63.96 | 64.11 | 77,133 | -0.28(-0.43%) |
Jan 25, 2021 | 65.02 | 65.14 | 63.90 | 64.39 | 144,931 | +0.03(+0.05%) |
Jan 22, 2021 | 63.57 | 64.58 | 63.18 | 64.36 | 208,100 | -1.03(-1.58%) |
Jan 21, 2021 | 65.19 | 65.57 | 64.84 | 65.39 | 106,244 | -0.02(-0.03%) |
Jan 20, 2021 | 64.76 | 65.52 | 64.30 | 65.41 | 282,759 | +2.03(+3.20%) |
Jan 19, 2021 | 63.55 | 63.62 | 62.92 | 63.38 | 106,816 | +0.97(+1.55%) |
Jan 15, 2021 | 63.58 | 63.71 | 62.21 | 62.41 | 264,400 | -1.54(-2.41%) |
Jan 14, 2021 | 64.05 | 64.60 | 63.50 | 63.95 | 334,023 | -0.12(-0.19%) |
Jan 13, 2021 | 64.28 | 64.88 | 63.85 | 64.07 | 453,579 | -0.52(-0.81%) |
Jan 12, 2021 | 63.83 | 64.61 | 63.30 | 64.59 | 254,823 | +0.72(+1.13%) |
Jan 11, 2021 | 63.07 | 64.27 | 63.06 | 63.87 | 266,413 | -0.12(-0.19%) |
Jan 08, 2021 | 66.84 | 66.89 | 62.66 | 63.99 | 600,400 | -4.85(-7.05%) |
Jan 07, 2021 | 69.04 | 69.19 | 68.37 | 68.84 | 168,601 | -0.36(-0.52%) |
Jan 06, 2021 | 70.57 | 70.57 | 68.00 | 69.20 | 559,795 | -2.53(-3.53%) |
Jan 05, 2021 | 71.68 | 71.99 | 70.93 | 71.73 | 184,752 | +0.36(+0.50%) |
Jan 04, 2021 | 71.09 | 71.39 | 70.36 | 71.37 | 349,132 | +3.17(+4.65%) |
Dec 31, 2020 | 68.20 | 68.20 | 68.20 | 140,183 | +0.45(+0.66%) | |
Dec 30, 2020 | 66.87 | 67.79 | 66.83 | 67.75 | 140,183 | +1.02(+1.53%) |
Dec 29, 2020 | 66.74 | 67.26 | 66.28 | 66.73 | 122,862 | +0.42(+0.63%) |
Dec 28, 2020 | 67.50 | 68.00 | 66.25 | 66.31 | 105,481 | -0.45(-0.67%) |
Dec 24, 2020 | 66.16 | 66.78 | 66.15 | 66.76 | 44,700 | +0.45(+0.68%) |
Dec 23, 2020 | 65.91 | 66.70 | 65.91 | 66.31 | 117,276 | +0.80(+1.22%) |
Dec 22, 2020 | 66.78 | 66.90 | 65.38 | 65.51 | 135,251 | -1.10(-1.65%) |
Dec 21, 2020 | 66.82 | 67.30 | 66.48 | 66.61 | 159,296 | -0.41(-0.61%) |
Dec 18, 2020 | 67.20 | 67.36 | 66.78 | 67.02 | 113,000 | -0.22(-0.33%) |
Dec 17, 2020 | 67.56 | 68.03 | 67.11 | 67.24 | 197,141 | +1.50(+2.28%) |
Dec 16, 2020 | 65.12 | 65.81 | 64.36 | 65.74 | 139,539 | +0.68(+1.05%) |
Dec 15, 2020 | 64.62 | 65.07 | 64.38 | 65.06 | 115,083 | +1.86(+2.94%) |
Dec 14, 2020 | 63.49 | 63.95 | 62.82 | 63.20 | 82,501 | -0.81(-1.27%) |
Dec 11, 2020 | 63.73 | 64.60 | 63.71 | 64.01 | 62,700 | +0.27(+0.42%) |
Dec 10, 2020 | 64.22 | 64.70 | 63.38 | 63.74 | 98,801 | -0.11(-0.17%) |
Dec 09, 2020 | 65.06 | 65.11 | 63.03 | 63.85 | 243,968 | -2.46(-3.71%) |
Dec 08, 2020 | 66.28 | 66.60 | 65.67 | 66.31 | 96,584 | +0.55(+0.84%) |
Dec 07, 2020 | 64.06 | 66.07 | 64.02 | 65.76 | 146,257 | +1.92(+3.01%) |
Dec 04, 2020 | 64.24 | 64.55 | 63.31 | 63.84 | 144,800 | -0.41(-0.64%) |
Dec 03, 2020 | 64.07 | 64.25 | 62.95 | 64.25 | 115,543 | +0.95(+1.50%) |
Dec 02, 2020 | 62.57 | 63.41 | 62.27 | 63.30 | 134,294 | +0.97(+1.56%) |
Dec 01, 2020 | 62.00 | 62.47 | 61.70 | 62.33 | 248,389 | +2.57(+4.30%) |
Nov 30, 2020 | 59.70 | 60.31 | 59.27 | 59.76 | 175,441 | -0.76(-1.26%) |
Nov 27, 2020 | 59.91 | 60.56 | 59.80 | 60.52 | 327,900 | -1.41(-2.28%) |
Nov 25, 2020 | 62.22 | 62.61 | 61.77 | 61.93 | 106,900 | -0.05(-0.08%) |
Nov 24, 2020 | 61.68 | 62.00 | 61.41 | 61.98 | 272,530 | -1.94(-3.04%) |
Nov 23, 2020 | 66.08 | 66.17 | 63.54 | 63.92 | 225,594 | -2.68(-4.02%) |
Nov 20, 2020 | 66.89 | 67.08 | 66.46 | 66.60 | 89,000 | +0.46(+0.70%) |
Nov 19, 2020 | 65.43 | 66.17 | 65.36 | 66.14 | 124,501 | -0.24(-0.36%) |
Nov 18, 2020 | 67.01 | 67.43 | 66.32 | 66.38 | 121,841 | -0.91(-1.35%) |
Nov 17, 2020 | 67.74 | 67.90 | 66.99 | 67.29 | 71,504 | -0.39(-0.58%) |
Nov 16, 2020 | 67.78 | 68.31 | 67.57 | 67.68 | 143,957 | -0.12(-0.18%) |
Nov 13, 2020 | 68.11 | 68.25 | 67.57 | 67.80 | 63,900 | +0.89(+1.33%) |
Nov 12, 2020 | 66.89 | 67.45 | 66.72 | 66.91 | 88,161 | +0.93(+1.41%) |
Nov 11, 2020 | 65.79 | 66.18 | 65.60 | 65.98 | 200,056 | -0.72(-1.08%) |
Nov 10, 2020 | 67.36 | 67.55 | 66.63 | 66.70 | 186,467 | +0.50(+0.76%) |
Nov 09, 2020 | 67.33 | 67.36 | 65.00 | 66.20 | 585,492 | -6.61(-9.08%) |
Nov 06, 2020 | 72.95 | 73.06 | 71.91 | 72.81 | 251,600 | +0.16(+0.22%) |
Nov 05, 2020 | 71.10 | 72.93 | 71.10 | 72.65 | 239,043 | +3.30(+4.76%) |
Nov 04, 2020 | 69.51 | 69.74 | 68.53 | 69.35 | 204,683 | -0.20(-0.29%) |
Nov 03, 2020 | 69.59 | 69.87 | 69.07 | 69.55 | 128,882 | +0.86(+1.25%) |
Nov 02, 2020 | 68.38 | 68.76 | 68.14 | 68.69 | 287,614 | +1.29(+1.91%) |
Oct 30, 2020 | 68.19 | 68.34 | 67.22 | 67.40 | 137,400 | +0.58(+0.87%) |
Oct 29, 2020 | 66.50 | 67.35 | 66.34 | 66.82 | 119,854 | -0.61(-0.90%) |
Oct 28, 2020 | 67.61 | 67.96 | 66.82 | 67.43 | 241,198 | -2.32(-3.33%) |
Oct 27, 2020 | 69.50 | 70.04 | 69.31 | 69.75 | 56,221 | +0.34(+0.49%) |
Oct 26, 2020 | 69.48 | 69.82 | 69.10 | 69.41 | 101,327 | -0.04(-0.06%) |
Oct 23, 2020 | 69.83 | 69.85 | 68.73 | 69.45 | 101,600 | -0.18(-0.26%) |
Oct 22, 2020 | 69.69 | 69.72 | 68.60 | 69.63 | 130,748 | -1.52(-2.14%) |
Oct 21, 2020 | 71.00 | 71.72 | 70.79 | 71.15 | 161,398 | +1.10(+1.57%) |
Oct 20, 2020 | 69.39 | 70.36 | 69.17 | 70.05 | 88,308 | +0.63(+0.91%) |
Oct 19, 2020 | 70.18 | 70.21 | 69.31 | 69.42 | 69,912 | +0.15(+0.22%) |
Oct 16, 2020 | 69.96 | 70.04 | 69.17 | 69.27 | 43,600 | -0.62(-0.89%) |
Oct 15, 2020 | 68.76 | 70.02 | 68.71 | 69.89 | 71,841 | +0.51(+0.73%) |
Oct 14, 2020 | 69.97 | 70.36 | 69.31 | 69.38 | 137,800 | +0.55(+0.80%) |
Oct 13, 2020 | 69.52 | 69.52 | 68.31 | 68.83 | 168,921 | -2.38(-3.34%) |
Oct 12, 2020 | 71.23 | 71.41 | 70.91 | 71.21 | 118,996 | -0.43(-0.60%) |
Oct 09, 2020 | 70.86 | 71.72 | 70.76 | 71.64 | 210,000 | +2.59(+3.75%) |
Oct 08, 2020 | 69.28 | 69.51 | 68.13 | 69.05 | 62,654 | +0.60(+0.88%) |
Oct 07, 2020 | 68.40 | 68.64 | 67.86 | 68.45 | 128,472 | -0.13(-0.19%) |
Oct 06, 2020 | 70.92 | 71.15 | 68.48 | 68.58 | 124,520 | -1.82(-2.59%) |
Oct 05, 2020 | 70.02 | 70.93 | 69.97 | 70.40 | 120,852 | +0.70(+1.00%) |
Oct 02, 2020 | 69.83 | 70.26 | 69.40 | 69.70 | 107,400 | -0.22(-0.31%) |
Oct 01, 2020 | 69.77 | 70.45 | 69.37 | 69.92 | 168,680 | +1.34(+1.95%) |
Sep 30, 2020 | 69.02 | 69.80 | 68.23 | 68.58 | 184,873 | -0.76(-1.10%) |
Sep 29, 2020 | 68.60 | 69.51 | 68.43 | 69.34 | 168,442 | +1.20(+1.76%) |
Sep 28, 2020 | 67.50 | 68.31 | 66.96 | 68.14 | 314,975 | +1.41(+2.11%) |
Sep 25, 2020 | 66.37 | 67.06 | 66.00 | 66.73 | 173,800 | -0.53(-0.79%) |
Sep 24, 2020 | 66.42 | 67.79 | 65.84 | 67.26 | 229,340 | +0.57(+0.85%) |
Sep 23, 2020 | 68.40 | 68.63 | 66.20 | 66.69 | 387,528 | -3.05(-4.37%) |
Sep 22, 2020 | 70.62 | 70.89 | 69.43 | 69.74 | 140,601 | -0.75(-1.06%) |
Sep 21, 2020 | 70.75 | 71.08 | 68.19 | 70.49 | 370,699 | -3.08(-4.19%) |
Sep 18, 2020 | 73.50 | 74.36 | 73.24 | 73.57 | 150,700 | +0.12(+0.16%) |
Sep 17, 2020 | 72.51 | 73.52 | 72.16 | 73.45 | 124,565 | -0.82(-1.10%) |
Sep 16, 2020 | 75.21 | 75.25 | 73.82 | 74.27 | 159,777 | +0.38(+0.51%) |
Sep 15, 2020 | 74.74 | 74.93 | 73.50 | 73.89 | 158,932 | -0.39(-0.53%) |
Sep 14, 2020 | 74.05 | 74.71 | 74.00 | 74.28 | 161,232 | +1.24(+1.70%) |
Sep 11, 2020 | 73.69 | 74.00 | 72.75 | 73.04 | 132,400 | -0.10(-0.14%) |
Sep 10, 2020 | 74.61 | 74.92 | 72.98 | 73.14 | 285,705 | -0.43(-0.58%) |
Sep 09, 2020 | 73.15 | 73.77 | 72.94 | 73.57 | 209,548 | +1.33(+1.84%) |
Sep 08, 2020 | 70.61 | 72.92 | 70.22 | 72.24 | 366,034 | -0.28(-0.39%) |
Sep 04, 2020 | 71.75 | 72.71 | 71.11 | 72.52 | 417,800 | +0.49(+0.68%) |
Sep 03, 2020 | 72.90 | 73.28 | 71.37 | 72.03 | 513,757 | -1.05(-1.44%) |
Sep 02, 2020 | 74.09 | 74.18 | 72.30 | 73.08 | 597,746 | -2.08(-2.77%) |
Sep 01, 2020 | 76.81 | 76.81 | 74.57 | 75.16 | 311,302 | +0.20(+0.27%) |
Aug 31, 2020 | 75.00 | 75.56 | 74.56 | 74.96 | 205,286 | +0.21(+0.28%) |
Aug 28, 2020 | 74.39 | 75.56 | 73.99 | 74.75 | 302,700 | +2.61(+3.62%) |
Aug 27, 2020 | 75.40 | 75.46 | 70.57 | 72.14 | 517,723 | -1.76(-2.38%) |
Aug 26, 2020 | 71.35 | 74.05 | 71.35 | 73.90 | 359,892 | +1.84(+2.55%) |
Aug 25, 2020 | 71.98 | 72.07 | 70.96 | 72.06 | 199,635 | +0.09(+0.13%) |
Aug 24, 2020 | 73.48 | 73.52 | 71.79 | 71.97 | 241,950 | -0.90(-1.24%) |
Aug 21, 2020 | 72.83 | 73.46 | 71.54 | 72.87 | 212,600 | -1.14(-1.54%) |
Aug 20, 2020 | 72.02 | 74.15 | 71.83 | 74.01 | 284,375 | +1.04(+1.43%) |
Aug 19, 2020 | 77.13 | 77.39 | 72.53 | 72.97 | 464,218 | -5.01(-6.42%) |
Aug 18, 2020 | 78.75 | 78.90 | 75.95 | 77.98 | 341,831 | +1.40(+1.83%) |
Aug 17, 2020 | 75.33 | 77.08 | 75.29 | 76.58 | 363,971 | +3.22(+4.39%) |
Aug 14, 2020 | 74.14 | 74.28 | 72.50 | 73.36 | 212,100 | -0.92(-1.24%) |
Aug 13, 2020 | 72.79 | 75.23 | 72.63 | 74.28 | 393,284 | +3.07(+4.31%) |
Aug 12, 2020 | 73.69 | 74.11 | 71.05 | 71.21 | 408,133 | -0.40(-0.56%) |
Aug 11, 2020 | 74.38 | 74.70 | 71.22 | 71.61 | 977,325 | -8.39(-10.49%) |
Aug 10, 2020 | 80.89 | 82.08 | 79.55 | 80.00 | 405,400 | -0.61(-0.76%) |
Aug 07, 2020 | 82.21 | 82.38 | 79.24 | 80.61 | 713,300 | -2.61(-3.14%) |
Aug 06, 2020 | 83.22 | 83.85 | 82.20 | 83.22 | 362,106 | +1.78(+2.19%) |
Aug 05, 2020 | 81.67 | 82.85 | 80.68 | 81.44 | 379,613 | +1.45(+1.81%) |
Aug 04, 2020 | 76.80 | 80.08 | 76.60 | 79.99 | 336,068 | +3.05(+3.96%) |
Aug 03, 2020 | 76.33 | 77.00 | 75.55 | 76.94 | 265,891 | +0.08(+0.10%) |
Jul 31, 2020 | 75.91 | 77.07 | 75.59 | 76.86 | 354,200 | +1.54(+2.04%) |
Jul 30, 2020 | 75.00 | 75.71 | 73.79 | 75.32 | 350,075 | -0.96(-1.26%) |
Jul 29, 2020 | 75.51 | 77.35 | 74.08 | 76.28 | 337,930 | +1.09(+1.45%) |
Jul 28, 2020 | 74.10 | 75.60 | 73.63 | 75.19 | 404,533 | +0.86(+1.16%) |
Jul 27, 2020 | 74.33 | 75.00 | 73.68 | 74.33 | 534,517 | +2.33(+3.24%) |
Jul 24, 2020 | 72.37 | 72.39 | 71.59 | 72.00 | 364,900 | +1.26(+1.78%) |
Jul 23, 2020 | 70.16 | 71.95 | 69.78 | 70.74 | 350,405 | +1.10(+1.58%) |
Jul 22, 2020 | 68.38 | 69.86 | 68.23 | 69.64 | 261,819 | +2.05(+3.03%) |
Jul 21, 2020 | 67.17 | 67.84 | 67.07 | 67.59 | 212,579 | +1.84(+2.80%) |
Jul 20, 2020 | 65.68 | 66.04 | 65.30 | 65.75 | 162,631 | +0.40(+0.61%) |
Jul 17, 2020 | 65.13 | 65.48 | 64.93 | 65.35 | 105,300 | +1.08(+1.68%) |
Jul 16, 2020 | 65.27 | 65.45 | 64.23 | 64.27 | 140,898 | -1.55(-2.35%) |
Jul 15, 2020 | 65.27 | 65.95 | 65.08 | 65.82 | 211,441 | +0.11(+0.17%) |
Jul 14, 2020 | 64.78 | 65.88 | 64.66 | 65.71 | 247,630 | +0.47(+0.72%) |
Jul 13, 2020 | 66.11 | 66.20 | 65.12 | 65.24 | 219,285 | +0.20(+0.31%) |
Jul 10, 2020 | 65.92 | 66.05 | 64.66 | 65.04 | 237,700 | -0.50(-0.76%) |
Jul 09, 2020 | 66.48 | 66.59 | 64.90 | 65.54 | 365,178 | -0.73(-1.10%) |
Jul 08, 2020 | 66.62 | 67.11 | 66.01 | 66.27 | 251,590 | +0.69(+1.05%) |
Jul 07, 2020 | 64.09 | 65.69 | 64.09 | 65.58 | 224,079 | +0.97(+1.50%) |
Jul 06, 2020 | 64.72 | 64.88 | 64.16 | 64.61 | 239,121 | +0.51(+0.80%) |
Jul 02, 2020 | 63.38 | 64.31 | 63.27 | 64.10 | 210,200 | +0.47(+0.74%) |
Jul 01, 2020 | 64.21 | 64.21 | 62.69 | 63.63 | 322,863 | -1.20(-1.85%) |
Jun 30, 2020 | 63.60 | 65.27 | 63.50 | 64.83 | 296,306 | +1.06(+1.66%) |
Jun 29, 2020 | 63.77 | 64.09 | 63.50 | 63.77 | 204,413 | -0.14(-0.22%) |
Jun 26, 2020 | 62.27 | 63.99 | 61.75 | 63.91 | 174,500 | +0.91(+1.44%) |
Jun 25, 2020 | 63.18 | 63.18 | 62.57 | 63.00 | 75,570 | -0.21(-0.33%) |
Jun 24, 2020 | 63.31 | 64.25 | 63.00 | 63.21 | 234,823 | -0.73(-1.14%) |
Jun 23, 2020 | 63.37 | 63.97 | 63.30 | 63.94 | 272,236 | +1.41(+2.25%) |
Jun 22, 2020 | 62.88 | 63.46 | 62.31 | 62.53 | 183,538 | +0.64(+1.03%) |
Jun 19, 2020 | 60.92 | 62.12 | 60.83 | 61.90 | 159,400 | +1.76(+2.93%) |
Jun 18, 2020 | 60.18 | 60.24 | 59.68 | 60.14 | 40,747 | -0.49(-0.81%) |
Jun 17, 2020 | 60.12 | 60.63 | 59.91 | 60.63 | 45,858 | +0.27(+0.45%) |
Jun 16, 2020 | 59.87 | 60.62 | 59.60 | 60.36 | 54,922 | +0.08(+0.13%) |
Jun 15, 2020 | 58.70 | 60.51 | 58.42 | 60.28 | 89,233 | -0.32(-0.53%) |
Jun 12, 2020 | 61.25 | 61.62 | 60.45 | 60.60 | 58,100 | +0.22(+0.36%) |
Jun 11, 2020 | 61.13 | 61.76 | 60.05 | 60.38 | 281,543 | -0.89(-1.45%) |
Jun 10, 2020 | 60.13 | 61.37 | 58.94 | 61.27 | 119,055 | +1.95(+3.29%) |
Jun 09, 2020 | 59.51 | 60.00 | 59.24 | 59.32 | 79,930 | +0.92(+1.58%) |
Jun 08, 2020 | 57.57 | 58.51 | 57.34 | 58.40 | 72,973 | +1.29(+2.25%) |
Jun 05, 2020 | 57.21 | 57.21 | 56.18 | 57.11 | 158,100 | -2.50(-4.19%) |
Jun 04, 2020 | 59.41 | 60.02 | 58.41 | 59.61 | 109,091 | +1.54(+2.65%) |
Jun 03, 2020 | 58.68 | 59.20 | 57.41 | 58.07 | 243,912 | -2.49(-4.11%) |
Jun 02, 2020 | 61.96 | 62.00 | 60.12 | 60.56 | 76,321 | -1.09(-1.77%) |
Jun 01, 2020 | 61.12 | 61.90 | 60.71 | 61.65 | 70,192 | +0.41(+0.67%) |
May 29, 2020 | 61.13 | 61.84 | 60.92 | 61.24 | 84,200 | +0.85(+1.41%) |
May 28, 2020 | 60.90 | 61.07 | 59.73 | 60.39 | 50,979 | +0.40(+0.67%) |
May 27, 2020 | 58.29 | 60.04 | 58.23 | 59.99 | 100,560 | +0.10(+0.17%) |
May 26, 2020 | 61.39 | 61.39 | 59.61 | 59.89 | 143,539 | -1.94(-3.14%) |
May 22, 2020 | 61.47 | 62.02 | 61.47 | 61.83 | 62,600 | +0.93(+1.53%) |
May 21, 2020 | 62.06 | 62.09 | 60.39 | 60.90 | 101,673 | -1.81(-2.89%) |
May 20, 2020 | 62.61 | 63.03 | 62.20 | 62.71 | 71,547 | +0.25(+0.40%) |
May 19, 2020 | 62.01 | 62.62 | 61.73 | 62.46 | 47,106 | +1.10(+1.79%) |
May 18, 2020 | 62.63 | 62.77 | 61.11 | 61.36 | 115,528 | -1.45(-2.31%) |
May 15, 2020 | 62.68 | 63.20 | 61.94 | 62.81 | 89,000 | +1.09(+1.77%) |
May 14, 2020 | 60.64 | 62.19 | 60.60 | 61.72 | 144,907 | +1.14(+1.88%) |
May 13, 2020 | 59.98 | 60.59 | 59.67 | 60.58 | 60,822 | +1.36(+2.30%) |
May 12, 2020 | 59.55 | 60.12 | 59.03 | 59.22 | 52,524 | +0.31(+0.53%) |
May 11, 2020 | 59.53 | 59.84 | 58.50 | 58.91 | 54,924 | -0.78(-1.31%) |
May 08, 2020 | 60.14 | 61.09 | 59.43 | 59.69 | 113,100 | -1.11(-1.83%) |
May 07, 2020 | 58.89 | 61.33 | 58.84 | 60.80 | 109,011 | +2.36(+4.04%) |
May 06, 2020 | 58.68 | 59.16 | 57.87 | 58.44 | 96,444 | -1.74(-2.89%) |
May 05, 2020 | 59.71 | 60.31 | 59.09 | 60.18 | 99,368 | +0.25(+0.42%) |
May 04, 2020 | 59.92 | 60.26 | 59.63 | 59.93 | 69,905 | +0.31(+0.52%) |