Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 106.03 | 107.58 | 104.95 | 105.74 | 147,211 | +1.31(+1.26%) |
Mar 30, 2021 | 104.13 | 104.89 | 102.29 | 104.42 | 149,526 | -0.75(-0.71%) |
Mar 29, 2021 | 111.18 | 111.18 | 104.62 | 105.17 | 139,410 | -5.05(-4.58%) |
Mar 26, 2021 | 113.94 | 115.98 | 107.56 | 110.23 | 91,735 | -2.94(-2.60%) |
Mar 25, 2021 | 109.97 | 113.33 | 107.10 | 113.17 | 115,060 | +2.71(+2.46%) |
Mar 24, 2021 | 119.21 | 119.21 | 109.86 | 110.45 | 114,926 | -7.54(-6.39%) |
Mar 23, 2021 | 118.44 | 120.04 | 114.83 | 117.99 | 139,959 | +0.55(+0.47%) |
Mar 22, 2021 | 113.65 | 120.37 | 113.65 | 117.44 | 149,915 | +3.80(+3.34%) |
Mar 19, 2021 | 114.66 | 119.88 | 113.01 | 113.64 | 323,049 | -1.79(-1.55%) |
Mar 18, 2021 | 130.87 | 131.12 | 114.25 | 115.42 | 298,390 | -15.52(-11.85%) |
Mar 17, 2021 | 136.47 | 136.47 | 126.28 | 130.94 | 223,077 | -5.53(-4.06%) |
Mar 16, 2021 | 138.96 | 139.10 | 133.61 | 136.48 | 99,775 | -1.76(-1.28%) |
Mar 15, 2021 | 139.29 | 139.29 | 134.58 | 138.24 | 89,838 | -0.71(-0.51%) |
Mar 12, 2021 | 136.33 | 139.39 | 134.65 | 138.95 | 97,208 | +1.95(+1.43%) |
Mar 11, 2021 | 131.17 | 139.05 | 131.12 | 137.00 | 109,446 | +8.33(+6.47%) |
Mar 10, 2021 | 126.56 | 131.59 | 125.61 | 128.67 | 197,334 | +4.75(+3.83%) |
Mar 09, 2021 | 117.46 | 126.95 | 117.46 | 123.93 | 160,303 | +6.73(+5.74%) |
Mar 08, 2021 | 116.60 | 121.78 | 116.60 | 117.20 | 135,716 | -1.54(-1.30%) |
Mar 05, 2021 | 123.98 | 123.98 | 112.86 | 118.74 | 262,230 | -2.22(-1.83%) |
Mar 04, 2021 | 123.30 | 124.55 | 117.52 | 120.96 | 234,229 | -2.84(-2.30%) |
Mar 03, 2021 | 124.43 | 129.05 | 121.94 | 123.80 | 158,467 | -0.91(-0.73%) |
Mar 02, 2021 | 124.28 | 126.38 | 118.63 | 124.71 | 185,064 | +0.92(+0.74%) |
Mar 01, 2021 | 131.61 | 132.31 | 122.21 | 123.79 | 289,042 | -4.01(-3.13%) |
Feb 26, 2021 | 141.26 | 142.19 | 125.97 | 127.80 | 337,949 | -11.18(-8.04%) |
Feb 25, 2021 | 145.42 | 153.86 | 137.00 | 138.97 | 217,789 | -6.81(-4.67%) |
Feb 24, 2021 | 155.05 | 155.72 | 139.53 | 145.78 | 493,713 | -17.39(-10.66%) |
Feb 23, 2021 | 161.08 | 165.66 | 151.07 | 163.17 | 153,635 | +0.03(+0.02%) |
Feb 22, 2021 | 168.04 | 170.42 | 162.85 | 163.14 | 114,685 | -9.06(-5.26%) |
Feb 19, 2021 | 164.45 | 172.44 | 164.45 | 172.20 | 86,261 | +6.72(+4.06%) |
Feb 18, 2021 | 158.20 | 166.03 | 158.20 | 165.48 | 92,812 | +5.95(+3.73%) |
Feb 17, 2021 | 154.00 | 160.29 | 151.38 | 159.53 | 78,123 | +1.92(+1.22%) |
Feb 16, 2021 | 167.29 | 169.29 | 157.16 | 157.61 | 81,325 | -7.61(-4.60%) |
Feb 12, 2021 | 159.82 | 166.69 | 158.75 | 165.22 | 90,417 | +4.83(+3.01%) |
Feb 11, 2021 | 154.61 | 161.16 | 154.61 | 160.38 | 73,153 | +5.75(+3.72%) |
Feb 10, 2021 | 151.72 | 155.98 | 151.49 | 154.63 | 85,112 | +1.58(+1.03%) |
Feb 09, 2021 | 147.46 | 155.20 | 146.96 | 153.05 | 88,914 | +4.30(+2.89%) |
Feb 08, 2021 | 148.25 | 151.27 | 146.75 | 148.75 | 91,963 | +0.97(+0.65%) |
Feb 05, 2021 | 147.94 | 149.35 | 145.09 | 147.78 | 67,508 | +0.38(+0.26%) |
Feb 04, 2021 | 140.87 | 149.18 | 140.45 | 147.40 | 106,610 | +6.46(+4.58%) |
Feb 03, 2021 | 142.96 | 142.96 | 139.50 | 140.94 | 78,130 | -0.48(-0.34%) |
Feb 02, 2021 | 134.61 | 141.51 | 134.49 | 141.42 | 151,997 | +9.51(+7.21%) |
Feb 01, 2021 | 133.21 | 133.21 | 127.00 | 131.91 | 96,172 | +0.11(+0.08%) |
Jan 29, 2021 | 129.34 | 133.33 | 127.60 | 131.80 | 118,596 | +1.06(+0.81%) |
Jan 28, 2021 | 125.53 | 132.56 | 124.81 | 130.74 | 129,445 | +6.70(+5.40%) |
Jan 27, 2021 | 124.30 | 126.36 | 116.43 | 124.04 | 156,927 | -3.06(-2.41%) |
Jan 26, 2021 | 130.55 | 131.95 | 126.28 | 127.10 | 124,438 | -3.31(-2.54%) |
Jan 25, 2021 | 134.17 | 137.78 | 130.01 | 130.41 | 184,237 | -3.86(-2.87%) |
Jan 22, 2021 | 138.01 | 142.00 | 132.56 | 134.27 | 182,760 | -4.81(-3.46%) |
Jan 21, 2021 | 144.87 | 145.15 | 139.08 | 139.08 | 130,423 | -3.77(-2.64%) |
Jan 20, 2021 | 141.25 | 145.97 | 140.42 | 142.85 | 106,731 | +2.78(+1.99%) |
Jan 19, 2021 | 136.33 | 141.22 | 134.87 | 140.07 | 155,810 | +5.37(+3.98%) |
Jan 15, 2021 | 131.22 | 137.95 | 131.21 | 134.70 | 77,239 | +2.88(+2.19%) |
Jan 14, 2021 | 134.27 | 135.71 | 131.14 | 131.82 | 127,325 | -0.90(-0.68%) |
Jan 13, 2021 | 130.52 | 135.43 | 127.31 | 132.72 | 168,610 | +3.99(+3.10%) |
Jan 12, 2021 | 125.31 | 130.67 | 120.89 | 128.73 | 194,537 | +3.84(+3.07%) |
Jan 11, 2021 | 127.20 | 127.72 | 122.22 | 124.90 | 125,181 | -2.82(-2.21%) |
Jan 08, 2021 | 125.19 | 129.37 | 123.37 | 127.72 | 86,565 | +2.89(+2.32%) |
Jan 07, 2021 | 120.55 | 126.54 | 118.91 | 124.83 | 81,325 | +3.59(+2.96%) |
Jan 06, 2021 | 124.92 | 124.99 | 115.33 | 121.24 | 233,871 | -3.78(-3.02%) |
Jan 05, 2021 | 130.53 | 134.58 | 124.43 | 125.01 | 213,498 | -5.08(-3.91%) |
Jan 04, 2021 | 125.55 | 133.54 | 125.42 | 130.09 | 253,004 | +7.02(+5.70%) |
Dec 31, 2020 | 123.08 | 123.08 | 123.08 | 142,753 | +2.00(+1.65%) | |
Dec 30, 2020 | 123.78 | 127.66 | 119.28 | 121.08 | 142,753 | -1.80(-1.46%) |
Dec 29, 2020 | 123.32 | 124.30 | 117.45 | 122.87 | 123,202 | +0.93(+0.76%) |
Dec 28, 2020 | 123.96 | 127.59 | 117.82 | 121.95 | 174,443 | -0.57(-0.47%) |
Dec 24, 2020 | 123.96 | 123.99 | 119.50 | 122.52 | 45,208 | -1.74(-1.40%) |
Dec 23, 2020 | 124.99 | 126.99 | 121.59 | 124.25 | 79,300 | -1.13(-0.91%) |
Dec 22, 2020 | 128.59 | 129.71 | 124.16 | 125.39 | 147,534 | -3.09(-2.40%) |
Dec 21, 2020 | 126.91 | 128.87 | 121.11 | 128.48 | 159,966 | +1.24(+0.98%) |
Dec 18, 2020 | 130.76 | 132.71 | 126.68 | 127.23 | 306,526 | +0.41(+0.33%) |
Dec 17, 2020 | 121.42 | 127.38 | 119.09 | 126.82 | 147,198 | +4.76(+3.90%) |
Dec 16, 2020 | 121.92 | 129.92 | 121.34 | 122.06 | 256,448 | +0.27(+0.22%) |
Dec 15, 2020 | 120.36 | 122.26 | 118.94 | 121.80 | 130,878 | +1.88(+1.57%) |
Dec 14, 2020 | 117.52 | 123.09 | 117.52 | 119.91 | 146,556 | +3.86(+3.32%) |
Dec 11, 2020 | 111.95 | 116.99 | 111.73 | 116.06 | 108,460 | +4.36(+3.90%) |
Dec 10, 2020 | 111.80 | 112.53 | 109.05 | 111.70 | 148,720 | -0.81(-0.72%) |
Dec 09, 2020 | 121.24 | 121.67 | 110.21 | 112.50 | 118,451 | -8.32(-6.88%) |
Dec 08, 2020 | 110.55 | 121.00 | 110.55 | 120.82 | 131,661 | +9.51(+8.54%) |
Dec 07, 2020 | 112.29 | 116.13 | 107.27 | 111.31 | 195,507 | -0.22(-0.19%) |
Dec 04, 2020 | 112.84 | 114.35 | 109.92 | 111.53 | 112,514 | -1.80(-1.59%) |
Dec 03, 2020 | 118.52 | 120.05 | 113.08 | 113.33 | 102,321 | -4.68(-3.96%) |
Dec 02, 2020 | 118.38 | 122.64 | 116.68 | 118.01 | 134,152 | +0.20(+0.17%) |
Dec 01, 2020 | 121.56 | 121.56 | 114.11 | 117.81 | 165,540 | -3.64(-3.00%) |
Nov 30, 2020 | 121.34 | 123.77 | 119.66 | 121.45 | 156,596 | +0.27(+0.22%) |
Nov 27, 2020 | 118.68 | 121.69 | 118.68 | 121.19 | 50,479 | +2.65(+2.24%) |
Nov 25, 2020 | 115.23 | 119.30 | 114.63 | 118.53 | 113,021 | +3.30(+2.87%) |
Nov 24, 2020 | 121.70 | 123.01 | 115.02 | 115.23 | 158,270 | -6.39(-5.26%) |
Nov 23, 2020 | 123.90 | 124.85 | 121.40 | 121.62 | 120,310 | -1.27(-1.04%) |
Nov 20, 2020 | 126.81 | 128.06 | 122.42 | 122.89 | 111,906 | -6.00(-4.65%) |
Nov 19, 2020 | 121.38 | 129.87 | 121.38 | 128.89 | 157,661 | +7.77(+6.42%) |
Nov 18, 2020 | 119.90 | 122.43 | 117.24 | 121.12 | 84,250 | +1.08(+0.90%) |
Nov 17, 2020 | 123.15 | 123.32 | 117.68 | 120.04 | 167,094 | -2.47(-2.01%) |
Nov 16, 2020 | 121.54 | 123.32 | 121.13 | 122.51 | 113,724 | +1.61(+1.33%) |
Nov 13, 2020 | 118.14 | 121.67 | 117.50 | 120.90 | 63,657 | +3.83(+3.27%) |
Nov 12, 2020 | 112.28 | 119.05 | 111.49 | 117.07 | 90,418 | +5.30(+4.74%) |
Nov 11, 2020 | 112.66 | 114.03 | 108.76 | 111.78 | 124,111 | -0.29(-0.26%) |
Nov 10, 2020 | 114.40 | 115.72 | 108.78 | 112.06 | 145,354 | -2.08(-1.82%) |
Nov 09, 2020 | 121.46 | 123.64 | 113.89 | 114.14 | 164,241 | -6.07(-5.05%) |
Nov 06, 2020 | 121.54 | 124.81 | 119.37 | 120.21 | 205,567 | -2.31(-1.88%) |
Nov 05, 2020 | 123.27 | 125.02 | 121.77 | 122.52 | 107,592 | +0.43(+0.36%) |
Nov 04, 2020 | 122.78 | 126.22 | 121.95 | 122.08 | 140,696 | +0.11(+0.09%) |
Nov 03, 2020 | 125.29 | 125.29 | 115.11 | 121.97 | 190,547 | -2.58(-2.07%) |
Nov 02, 2020 | 120.48 | 127.17 | 117.77 | 124.55 | 208,661 | +3.66(+3.03%) |
Oct 30, 2020 | 107.53 | 123.16 | 107.53 | 120.89 | 574,129 | +15.30(+14.49%) |
Oct 29, 2020 | 106.47 | 107.00 | 103.99 | 105.59 | 209,933 | +0.03(+0.03%) |
Oct 28, 2020 | 108.44 | 108.83 | 104.95 | 105.56 | 145,907 | -4.59(-4.17%) |
Oct 27, 2020 | 108.67 | 111.29 | 108.67 | 110.15 | 109,292 | +1.73(+1.59%) |
Oct 26, 2020 | 107.08 | 109.09 | 106.04 | 108.42 | 97,783 | +1.02(+0.95%) |
Oct 23, 2020 | 106.36 | 107.65 | 106.11 | 107.40 | 88,896 | +2.30(+2.19%) |
Oct 22, 2020 | 103.60 | 106.55 | 102.95 | 105.11 | 104,288 | +1.30(+1.26%) |
Oct 21, 2020 | 103.10 | 104.14 | 101.45 | 103.80 | 78,319 | +1.09(+1.07%) |
Oct 20, 2020 | 105.53 | 107.22 | 101.62 | 102.71 | 66,736 | -3.66(-3.44%) |
Oct 19, 2020 | 107.55 | 111.88 | 104.76 | 106.37 | 449,224 | -0.21(-0.20%) |
Oct 16, 2020 | 101.68 | 106.73 | 101.68 | 106.58 | 165,123 | +4.30(+4.21%) |
Oct 15, 2020 | 96.64 | 103.52 | 95.03 | 102.27 | 228,000 | +3.93(+3.99%) |
Oct 14, 2020 | 95.77 | 98.67 | 94.52 | 98.35 | 228,159 | +3.05(+3.20%) |
Oct 13, 2020 | 94.76 | 96.81 | 94.34 | 95.30 | 76,023 | -0.25(-0.26%) |
Oct 12, 2020 | 93.67 | 96.55 | 92.48 | 95.55 | 231,689 | +3.10(+3.35%) |
Oct 09, 2020 | 89.33 | 92.73 | 87.93 | 92.45 | 133,902 | +3.81(+4.30%) |
Oct 08, 2020 | 88.74 | 88.96 | 87.42 | 88.64 | 188,058 | +0.47(+0.54%) |
Oct 07, 2020 | 86.34 | 88.60 | 85.52 | 88.17 | 187,671 | +2.28(+2.65%) |
Oct 06, 2020 | 85.65 | 87.17 | 84.16 | 85.89 | 242,888 | +0.82(+0.96%) |
Oct 05, 2020 | 81.16 | 85.36 | 80.91 | 85.07 | 163,949 | +4.71(+5.86%) |
Oct 02, 2020 | 80.15 | 82.92 | 78.98 | 80.36 | 100,553 | -1.36(-1.67%) |
Oct 01, 2020 | 85.55 | 86.56 | 80.39 | 81.72 | 221,096 | -3.70(-4.33%) |
Sep 30, 2020 | 84.16 | 87.59 | 84.16 | 85.42 | 105,355 | +1.37(+1.63%) |
Sep 29, 2020 | 82.50 | 84.93 | 81.92 | 84.05 | 65,934 | +1.63(+1.97%) |
Sep 28, 2020 | 81.02 | 83.16 | 80.21 | 82.43 | 80,508 | +2.24(+2.79%) |
Sep 25, 2020 | 75.97 | 80.66 | 75.72 | 80.19 | 102,276 | +3.29(+4.27%) |
Sep 24, 2020 | 79.07 | 79.60 | 76.59 | 76.90 | 123,951 | -2.29(-2.89%) |
Sep 23, 2020 | 82.24 | 84.39 | 78.79 | 79.19 | 127,190 | -3.76(-4.53%) |
Sep 22, 2020 | 81.19 | 83.26 | 79.61 | 82.95 | 196,374 | +2.45(+3.04%) |
Sep 21, 2020 | 77.18 | 80.55 | 76.48 | 80.50 | 262,968 | +2.97(+3.83%) |
Sep 18, 2020 | 79.51 | 81.14 | 77.44 | 77.53 | 307,337 | -1.37(-1.74%) |
Sep 17, 2020 | 79.85 | 81.86 | 78.55 | 78.90 | 186,712 | -1.61(-2.00%) |
Sep 16, 2020 | 85.19 | 85.19 | 79.71 | 80.51 | 420,850 | -4.74(-5.55%) |
Sep 15, 2020 | 89.88 | 91.14 | 84.85 | 85.25 | 316,475 | -4.41(-4.92%) |
Sep 14, 2020 | 99.12 | 99.26 | 85.68 | 89.66 | 464,463 | -7.86(-8.06%) |
Sep 11, 2020 | 97.82 | 98.73 | 96.31 | 97.52 | 90,924 | +0.07(+0.07%) |
Sep 10, 2020 | 97.87 | 99.97 | 96.57 | 97.45 | 169,143 | -0.91(-0.92%) |
Sep 09, 2020 | 98.16 | 99.53 | 97.90 | 98.36 | 129,899 | +1.91(+1.98%) |
Sep 08, 2020 | 100.92 | 101.56 | 95.91 | 96.44 | 196,968 | -3.37(-3.38%) |
Sep 04, 2020 | 105.97 | 111.18 | 97.38 | 99.82 | 165,832 | -5.06(-4.83%) |
Sep 03, 2020 | 111.20 | 111.48 | 104.02 | 104.88 | 177,877 | -6.11(-5.50%) |
Sep 02, 2020 | 109.96 | 113.56 | 106.64 | 110.98 | 247,730 | +1.66(+1.52%) |
Sep 01, 2020 | 101.98 | 109.61 | 101.62 | 109.33 | 158,726 | +7.95(+7.84%) |
Aug 31, 2020 | 98.99 | 102.06 | 97.94 | 101.38 | 104,162 | +1.81(+1.81%) |
Aug 28, 2020 | 97.20 | 100.41 | 96.91 | 99.57 | 90,822 | +3.08(+3.19%) |
Aug 27, 2020 | 97.28 | 97.28 | 95.79 | 96.49 | 67,045 | +0.18(+0.18%) |
Aug 26, 2020 | 95.93 | 98.26 | 94.52 | 96.32 | 116,294 | +0.75(+0.78%) |
Aug 25, 2020 | 93.74 | 95.83 | 93.60 | 95.57 | 77,948 | +2.10(+2.25%) |
Aug 24, 2020 | 95.77 | 97.65 | 91.57 | 93.46 | 132,136 | -0.95(-1.00%) |
Aug 21, 2020 | 98.50 | 98.50 | 94.09 | 94.41 | 115,657 | -3.93(-3.99%) |
Aug 20, 2020 | 98.20 | 100.67 | 96.90 | 98.34 | 136,534 | -0.36(-0.36%) |
Aug 19, 2020 | 96.74 | 100.27 | 95.97 | 98.69 | 109,070 | +1.59(+1.64%) |
Aug 18, 2020 | 96.17 | 99.44 | 95.80 | 97.10 | 89,199 | +1.02(+1.06%) |
Aug 17, 2020 | 96.22 | 97.34 | 95.00 | 96.09 | 101,628 | +0.14(+0.14%) |
Aug 14, 2020 | 96.94 | 99.83 | 95.16 | 95.95 | 97,816 | -3.21(-3.23%) |
Aug 13, 2020 | 99.15 | 100.74 | 97.04 | 99.16 | 121,331 | +0.45(+0.46%) |
Aug 12, 2020 | 94.41 | 100.95 | 94.20 | 98.70 | 143,876 | +5.27(+5.64%) |
Aug 11, 2020 | 103.06 | 103.06 | 92.61 | 93.43 | 338,164 | -9.83(-9.52%) |
Aug 10, 2020 | 104.54 | 105.16 | 101.64 | 103.26 | 171,147 | -0.99(-0.95%) |
Aug 07, 2020 | 104.11 | 105.56 | 103.19 | 104.25 | 124,881 | +0.78(+0.75%) |
Aug 06, 2020 | 104.84 | 105.35 | 103.11 | 103.47 | 132,791 | -2.63(-2.48%) |
Aug 05, 2020 | 104.01 | 106.40 | 102.30 | 106.10 | 177,972 | +2.93(+2.84%) |
Aug 04, 2020 | 104.33 | 105.85 | 101.33 | 103.18 | 261,519 | -1.17(-1.12%) |
Aug 03, 2020 | 100.93 | 107.77 | 100.04 | 104.34 | 289,954 | +3.91(+3.89%) |
Jul 31, 2020 | 93.89 | 103.01 | 90.43 | 100.44 | 761,940 | +18.90(+23.17%) |
Jul 30, 2020 | 81.13 | 82.29 | 80.60 | 81.54 | 133,396 | -0.99(-1.20%) |
Jul 29, 2020 | 82.26 | 83.55 | 81.66 | 82.53 | 65,832 | +1.06(+1.30%) |
Jul 28, 2020 | 81.56 | 82.74 | 80.69 | 81.47 | 106,153 | -0.71(-0.86%) |
Jul 27, 2020 | 81.03 | 82.81 | 79.75 | 82.18 | 116,965 | +1.25(+1.55%) |
Jul 24, 2020 | 79.11 | 81.46 | 77.87 | 80.93 | 122,531 | +1.47(+1.85%) |
Jul 23, 2020 | 78.65 | 81.61 | 77.99 | 79.46 | 76,557 | +0.70(+0.89%) |
Jul 22, 2020 | 78.64 | 79.20 | 77.27 | 78.76 | 92,656 | +0.03(+0.04%) |
Jul 21, 2020 | 80.77 | 81.84 | 78.45 | 78.73 | 110,508 | -1.74(-2.16%) |
Jul 20, 2020 | 80.90 | 82.93 | 79.35 | 80.47 | 159,085 | -0.40(-0.49%) |
Jul 17, 2020 | 80.40 | 81.46 | 79.55 | 80.87 | 94,651 | +0.52(+0.65%) |
Jul 16, 2020 | 79.96 | 81.29 | 79.24 | 80.34 | 148,618 | -0.14(-0.17%) |
Jul 15, 2020 | 80.68 | 81.16 | 79.62 | 80.48 | 101,920 | +1.27(+1.61%) |
Jul 14, 2020 | 80.71 | 80.91 | 77.63 | 79.21 | 237,862 | -1.51(-1.87%) |
Jul 13, 2020 | 81.03 | 85.10 | 79.31 | 80.71 | 229,672 | +1.10(+1.38%) |
Jul 10, 2020 | 78.07 | 80.30 | 77.03 | 79.62 | 89,198 | +2.12(+2.73%) |
Jul 09, 2020 | 79.85 | 79.85 | 76.14 | 77.50 | 267,427 | -2.52(-3.15%) |
Jul 08, 2020 | 74.49 | 80.05 | 73.53 | 80.01 | 151,172 | +5.85(+7.89%) |
Jul 07, 2020 | 75.25 | 77.24 | 73.28 | 74.16 | 215,381 | -1.52(-2.00%) |
Jul 06, 2020 | 74.10 | 77.57 | 73.11 | 75.68 | 220,080 | +2.23(+3.03%) |
Jul 02, 2020 | 74.14 | 75.49 | 73.05 | 73.45 | 104,733 | +0.01(+0.01%) |
Jul 01, 2020 | 72.79 | 74.52 | 72.73 | 73.44 | 188,518 | +0.39(+0.53%) |
Jun 30, 2020 | 70.32 | 74.17 | 70.32 | 73.05 | 119,984 | +2.37(+3.36%) |
Jun 29, 2020 | 72.31 | 72.31 | 69.61 | 70.68 | 143,038 | -0.30(-0.42%) |
Jun 26, 2020 | 71.39 | 73.82 | 70.87 | 70.98 | 684,471 | -0.85(-1.18%) |
Jun 25, 2020 | 71.95 | 73.40 | 71.25 | 71.83 | 106,892 | -0.74(-1.02%) |
Jun 24, 2020 | 70.98 | 73.68 | 70.54 | 72.57 | 179,521 | +0.96(+1.34%) |
Jun 23, 2020 | 70.71 | 72.05 | 69.09 | 71.61 | 235,652 | +1.66(+2.38%) |
Jun 22, 2020 | 70.53 | 70.53 | 67.39 | 69.94 | 236,406 | -0.32(-0.46%) |
Jun 19, 2020 | 71.54 | 72.06 | 69.99 | 70.27 | 271,607 | -0.55(-0.78%) |
Jun 18, 2020 | 68.01 | 71.73 | 68.01 | 70.82 | 167,845 | +2.25(+3.29%) |
Jun 17, 2020 | 70.78 | 71.84 | 68.26 | 68.56 | 148,829 | -1.45(-2.07%) |
Jun 16, 2020 | 68.49 | 70.01 | 66.92 | 70.01 | 198,144 | +4.28(+6.51%) |
Jun 15, 2020 | 61.09 | 66.95 | 61.09 | 65.74 | 161,500 | +3.38(+5.42%) |
Jun 12, 2020 | 66.23 | 66.71 | 60.99 | 62.35 | 204,734 | -2.16(-3.34%) |
Jun 11, 2020 | 64.20 | 66.19 | 63.81 | 64.51 | 207,795 | -1.43(-2.17%) |
Jun 10, 2020 | 68.00 | 68.00 | 65.74 | 65.94 | 133,797 | -1.64(-2.43%) |
Jun 09, 2020 | 64.54 | 69.97 | 64.54 | 67.58 | 172,131 | +0.97(+1.46%) |
Jun 08, 2020 | 68.54 | 68.54 | 64.90 | 66.61 | 323,683 | -1.37(-2.02%) |
Jun 05, 2020 | 69.24 | 70.71 | 66.81 | 67.98 | 331,072 | +1.23(+1.85%) |
Jun 04, 2020 | 63.98 | 66.88 | 62.54 | 66.75 | 272,482 | +2.60(+4.05%) |
Jun 03, 2020 | 60.32 | 65.06 | 60.32 | 64.15 | 257,181 | +4.40(+7.37%) |
Jun 02, 2020 | 58.15 | 59.82 | 57.92 | 59.75 | 164,665 | +1.82(+3.14%) |
Jun 01, 2020 | 58.33 | 58.44 | 57.23 | 57.93 | 139,539 | -0.34(-0.58%) |
May 29, 2020 | 57.48 | 58.62 | 56.99 | 58.27 | 99,486 | +0.47(+0.81%) |
May 28, 2020 | 59.77 | 59.90 | 57.03 | 57.80 | 180,325 | -1.68(-2.83%) |
May 27, 2020 | 57.93 | 59.77 | 57.12 | 59.49 | 147,754 | +2.21(+3.85%) |
May 26, 2020 | 59.17 | 59.17 | 56.74 | 57.28 | 89,526 | -1.08(-1.85%) |
May 22, 2020 | 58.11 | 59.26 | 57.96 | 58.36 | 116,050 | +0.03(+0.05%) |
May 21, 2020 | 57.10 | 58.50 | 56.89 | 58.33 | 138,317 | +1.53(+2.69%) |
May 20, 2020 | 57.24 | 57.95 | 56.09 | 56.80 | 117,685 | +0.61(+1.09%) |
May 19, 2020 | 57.82 | 57.90 | 56.10 | 56.19 | 133,002 | -1.39(-2.41%) |
May 18, 2020 | 57.83 | 59.25 | 56.63 | 57.58 | 221,354 | +1.00(+1.77%) |
May 15, 2020 | 54.67 | 57.04 | 54.43 | 56.58 | 146,400 | +1.58(+2.88%) |
May 14, 2020 | 54.29 | 56.16 | 53.53 | 55.00 | 157,466 | -0.18(-0.33%) |
May 13, 2020 | 57.57 | 58.79 | 53.99 | 55.18 | 380,571 | -2.49(-4.31%) |
May 12, 2020 | 59.17 | 59.40 | 57.13 | 57.67 | 166,341 | -1.38(-2.34%) |
May 11, 2020 | 58.63 | 60.91 | 58.13 | 59.05 | 160,001 | -0.73(-1.22%) |
May 08, 2020 | 58.13 | 60.60 | 57.61 | 59.78 | 208,849 | +2.83(+4.97%) |
May 07, 2020 | 56.25 | 58.18 | 55.40 | 56.95 | 185,767 | +1.98(+3.61%) |
May 06, 2020 | 56.74 | 57.55 | 54.69 | 54.97 | 380,926 | -1.64(-2.90%) |
May 05, 2020 | 54.66 | 57.02 | 52.41 | 56.61 | 302,355 | +1.97(+3.61%) |
May 04, 2020 | 55.97 | 58.34 | 53.96 | 54.64 | 190,690 | -1.22(-2.18%) |
May 01, 2020 | 54.57 | 58.50 | 52.61 | 55.85 | 367,698 | +1.28(+2.35%) |
Apr 30, 2020 | 55.11 | 55.81 | 52.84 | 54.57 | 248,186 | -1.31(-2.35%) |
Apr 29, 2020 | 53.46 | 56.31 | 52.40 | 55.88 | 326,689 | +3.40(+6.48%) |
Apr 28, 2020 | 50.54 | 53.13 | 49.45 | 52.48 | 243,057 | +2.42(+4.83%) |
Apr 27, 2020 | 49.29 | 53.64 | 48.27 | 50.06 | 299,364 | +1.38(+2.84%) |
Apr 24, 2020 | 47.19 | 48.83 | 46.28 | 48.68 | 169,343 | +1.74(+3.71%) |
Apr 23, 2020 | 43.79 | 49.14 | 43.69 | 46.94 | 312,455 | +3.26(+7.45%) |
Apr 22, 2020 | 43.02 | 44.44 | 41.76 | 43.68 | 118,329 | +1.27(+3.00%) |
Apr 21, 2020 | 41.46 | 43.32 | 40.82 | 42.41 | 235,526 | -0.10(-0.23%) |
Apr 20, 2020 | 41.16 | 43.28 | 40.88 | 42.51 | 188,656 | +0.67(+1.60%) |
Apr 17, 2020 | 40.58 | 42.06 | 39.89 | 41.83 | 284,570 | +1.57(+3.91%) |
Apr 16, 2020 | 40.39 | 40.55 | 38.11 | 40.26 | 204,150 | -0.17(-0.41%) |
Apr 15, 2020 | 41.53 | 42.65 | 39.87 | 40.43 | 240,294 | -1.91(-4.52%) |
Apr 14, 2020 | 41.17 | 43.12 | 40.48 | 42.34 | 440,189 | +2.06(+5.12%) |
Apr 13, 2020 | 40.35 | 41.05 | 38.91 | 40.28 | 216,062 | -0.52(-1.29%) |
Apr 09, 2020 | 38.52 | 41.82 | 37.83 | 40.80 | 357,924 | +3.05(+8.08%) |
Apr 08, 2020 | 38.32 | 38.37 | 36.22 | 37.75 | 440,044 | -0.40(-1.04%) |
Apr 07, 2020 | 40.04 | 41.17 | 37.50 | 38.15 | 258,216 | -0.79(-2.02%) |
Apr 06, 2020 | 38.96 | 40.48 | 38.06 | 38.94 | 170,667 | +0.88(+2.32%) |
Apr 03, 2020 | 39.86 | 40.72 | 37.21 | 38.05 | 224,076 | -2.32(-5.75%) |
Apr 02, 2020 | 39.47 | 40.82 | 37.45 | 40.38 | 164,142 | +0.64(+1.61%) |