Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.18 | 75.09 | 73.57 | 74.02 | 23,400 | -0.57(-0.76%) |
Apr 29, 2021 | 75.50 | 75.50 | 74.10 | 74.59 | 21,880 | -0.80(-1.06%) |
Apr 28, 2021 | 75.67 | 75.89 | 74.82 | 75.39 | 8,725 | +0.00(+0.00%) |
Apr 27, 2021 | 75.59 | 75.59 | 74.68 | 75.39 | 13,183 | +0.06(+0.08%) |
Apr 26, 2021 | 75.58 | 76.04 | 74.37 | 75.33 | 11,784 | -0.19(-0.25%) |
Apr 23, 2021 | 76.42 | 76.42 | 74.97 | 75.52 | 22,100 | +0.13(+0.17%) |
Apr 22, 2021 | 76.78 | 76.78 | 75.39 | 75.39 | 13,058 | -1.25(-1.63%) |
Apr 21, 2021 | 75.87 | 77.21 | 75.86 | 76.64 | 36,334 | +0.67(+0.88%) |
Apr 20, 2021 | 76.18 | 76.54 | 75.70 | 75.97 | 18,386 | +0.06(+0.08%) |
Apr 19, 2021 | 75.48 | 76.72 | 74.94 | 75.91 | 23,488 | +0.27(+0.36%) |
Apr 16, 2021 | 75.00 | 76.00 | 74.40 | 75.64 | 36,000 | +1.19(+1.60%) |
Apr 15, 2021 | 73.52 | 75.07 | 73.41 | 74.45 | 34,519 | +1.65(+2.27%) |
Apr 14, 2021 | 72.10 | 73.77 | 72.10 | 72.80 | 14,014 | +0.41(+0.57%) |
Apr 13, 2021 | 72.78 | 72.78 | 71.51 | 72.39 | 24,325 | -0.20(-0.28%) |
Apr 12, 2021 | 73.14 | 73.31 | 72.28 | 72.59 | 35,936 | -0.24(-0.33%) |
Apr 09, 2021 | 72.92 | 73.49 | 72.15 | 72.83 | 23,000 | -0.15(-0.21%) |
Apr 08, 2021 | 73.78 | 74.03 | 72.36 | 72.98 | 29,696 | -0.57(-0.77%) |
Apr 07, 2021 | 73.92 | 73.92 | 73.49 | 73.55 | 13,568 | +0.41(+0.56%) |
Apr 06, 2021 | 74.58 | 74.58 | 73.14 | 73.14 | 31,905 | -1.86(-2.48%) |
Apr 05, 2021 | 74.57 | 75.00 | 74.37 | 75.00 | 34,132 | +0.41(+0.55%) |
Apr 01, 2021 | 74.13 | 75.00 | 73.34 | 74.59 | 35,100 | +0.84(+1.14%) |
Mar 31, 2021 | 75.06 | 75.73 | 73.69 | 73.75 | 43,824 | -1.06(-1.42%) |
Mar 30, 2021 | 74.26 | 75.40 | 74.25 | 74.81 | 23,407 | +0.41(+0.55%) |
Mar 29, 2021 | 75.39 | 75.43 | 73.59 | 74.40 | 15,444 | -1.59(-2.09%) |
Mar 26, 2021 | 77.10 | 77.10 | 74.86 | 75.99 | 45,200 | +0.17(+0.22%) |
Mar 25, 2021 | 75.72 | 76.71 | 75.37 | 75.82 | 33,062 | +0.07(+0.09%) |
Mar 24, 2021 | 76.36 | 77.31 | 75.34 | 75.75 | 30,845 | -0.23(-0.30%) |
Mar 23, 2021 | 77.22 | 77.85 | 75.63 | 75.98 | 29,160 | -1.84(-2.36%) |
Mar 22, 2021 | 78.88 | 78.88 | 75.06 | 77.82 | 22,067 | +1.51(+1.98%) |
Mar 19, 2021 | 77.95 | 79.24 | 76.31 | 76.31 | 70,100 | -1.79(-2.29%) |
Mar 18, 2021 | 78.10 | 79.36 | 77.48 | 78.10 | 15,073 | -0.70(-0.89%) |
Mar 17, 2021 | 78.08 | 79.89 | 78.08 | 78.80 | 12,967 | +0.30(+0.38%) |
Mar 16, 2021 | 77.77 | 79.70 | 77.73 | 78.50 | 25,699 | +0.15(+0.19%) |
Mar 15, 2021 | 77.44 | 78.61 | 76.16 | 78.35 | 17,331 | -0.31(-0.39%) |
Mar 12, 2021 | 77.82 | 79.69 | 76.91 | 78.66 | 23,200 | +0.50(+0.64%) |
Mar 11, 2021 | 78.81 | 78.88 | 78.13 | 78.16 | 14,904 | +0.81(+1.05%) |
Mar 10, 2021 | 77.94 | 78.83 | 77.27 | 77.35 | 26,929 | +0.35(+0.45%) |
Mar 09, 2021 | 76.25 | 78.54 | 76.25 | 77.00 | 50,848 | +0.58(+0.76%) |
Mar 08, 2021 | 75.02 | 76.80 | 74.60 | 76.42 | 33,527 | +1.90(+2.55%) |
Mar 05, 2021 | 71.03 | 75.41 | 70.95 | 74.52 | 38,800 | +3.82(+5.40%) |
Mar 04, 2021 | 71.28 | 72.69 | 70.28 | 70.70 | 38,495 | -0.80(-1.12%) |
Mar 03, 2021 | 72.38 | 73.57 | 71.32 | 71.50 | 36,992 | -0.51(-0.71%) |
Mar 02, 2021 | 73.50 | 74.73 | 71.99 | 72.01 | 73,719 | -0.90(-1.23%) |
Mar 01, 2021 | 72.00 | 74.56 | 71.60 | 72.91 | 83,478 | +1.41(+1.97%) |
Feb 26, 2021 | 72.88 | 72.88 | 70.56 | 71.50 | 43,600 | -0.37(-0.51%) |
Feb 25, 2021 | 72.72 | 73.44 | 71.12 | 71.87 | 27,123 | -0.91(-1.25%) |
Feb 24, 2021 | 73.00 | 74.88 | 72.39 | 72.78 | 32,694 | -0.45(-0.61%) |
Feb 23, 2021 | 74.05 | 76.39 | 72.32 | 73.23 | 30,587 | -1.01(-1.36%) |
Feb 22, 2021 | 75.70 | 75.70 | 72.98 | 74.24 | 37,550 | -2.06(-2.70%) |
Feb 19, 2021 | 76.94 | 78.58 | 75.85 | 76.30 | 18,800 | +0.60(+0.79%) |
Feb 18, 2021 | 79.80 | 79.80 | 75.69 | 75.70 | 22,520 | -4.25(-5.32%) |
Feb 17, 2021 | 79.55 | 80.00 | 79.21 | 79.95 | 27,815 | +0.69(+0.87%) |
Feb 16, 2021 | 78.99 | 80.00 | 78.21 | 79.26 | 31,776 | +1.05(+1.34%) |
Feb 12, 2021 | 77.16 | 79.69 | 77.13 | 78.21 | 19,300 | +0.55(+0.71%) |
Feb 11, 2021 | 78.73 | 79.12 | 77.05 | 77.66 | 23,143 | -1.34(-1.70%) |
Feb 10, 2021 | 79.11 | 79.78 | 77.68 | 79.00 | 20,226 | +0.60(+0.77%) |
Feb 09, 2021 | 78.21 | 79.90 | 78.05 | 78.40 | 30,356 | +0.42(+0.54%) |
Feb 08, 2021 | 76.51 | 78.05 | 76.48 | 77.98 | 35,817 | +2.60(+3.45%) |
Feb 05, 2021 | 75.61 | 76.30 | 75.20 | 75.38 | 29,700 | -0.05(-0.07%) |
Feb 04, 2021 | 74.50 | 76.76 | 74.50 | 75.43 | 27,917 | +0.99(+1.33%) |
Feb 03, 2021 | 73.89 | 75.80 | 73.01 | 74.44 | 36,958 | +0.19(+0.26%) |
Feb 02, 2021 | 75.60 | 76.78 | 73.93 | 74.25 | 49,977 | -1.64(-2.16%) |
Feb 01, 2021 | 75.44 | 76.55 | 74.77 | 75.89 | 33,980 | +1.15(+1.54%) |
Jan 29, 2021 | 71.51 | 74.97 | 70.66 | 74.74 | 28,700 | +3.83(+5.40%) |
Jan 28, 2021 | 70.01 | 73.01 | 70.01 | 70.91 | 30,303 | +0.43(+0.61%) |
Jan 27, 2021 | 75.95 | 76.89 | 68.72 | 70.48 | 35,744 | -6.47(-8.41%) |
Jan 26, 2021 | 77.43 | 77.43 | 75.50 | 76.95 | 22,602 | +0.15(+0.20%) |
Jan 25, 2021 | 76.28 | 77.23 | 75.91 | 76.80 | 25,572 | -0.33(-0.43%) |
Jan 22, 2021 | 75.33 | 77.67 | 75.33 | 77.13 | 17,400 | +0.98(+1.29%) |
Jan 21, 2021 | 75.20 | 77.86 | 74.56 | 76.15 | 39,199 | +0.63(+0.83%) |
Jan 20, 2021 | 75.43 | 78.12 | 75.20 | 75.52 | 25,547 | +1.00(+1.34%) |
Jan 19, 2021 | 77.69 | 77.69 | 73.97 | 74.52 | 29,304 | -3.17(-4.08%) |
Jan 15, 2021 | 75.84 | 77.95 | 75.50 | 77.69 | 18,200 | +2.13(+2.82%) |
Jan 14, 2021 | 77.46 | 78.48 | 75.23 | 75.56 | 18,962 | -1.44(-1.87%) |
Jan 13, 2021 | 77.85 | 78.35 | 75.85 | 77.00 | 14,957 | -0.86(-1.10%) |
Jan 12, 2021 | 79.34 | 80.00 | 76.74 | 77.86 | 29,512 | -1.00(-1.27%) |
Jan 11, 2021 | 78.41 | 79.87 | 78.00 | 78.86 | 12,924 | -0.50(-0.63%) |
Jan 08, 2021 | 79.80 | 79.97 | 77.71 | 79.36 | 9,600 | +0.20(+0.25%) |
Jan 07, 2021 | 78.90 | 80.00 | 76.73 | 79.16 | 26,659 | +0.40(+0.51%) |
Jan 06, 2021 | 76.50 | 79.23 | 75.03 | 78.76 | 27,258 | +3.65(+4.86%) |
Jan 05, 2021 | 73.98 | 78.39 | 73.48 | 75.11 | 70,595 | +1.13(+1.53%) |
Jan 04, 2021 | 74.17 | 74.56 | 72.83 | 73.98 | 28,137 | +0.56(+0.76%) |
Dec 31, 2020 | 73.42 | 73.42 | 73.42 | 11,569 | +1.13(+1.56%) | |
Dec 30, 2020 | 72.75 | 73.34 | 71.10 | 72.29 | 11,569 | -0.69(-0.95%) |
Dec 29, 2020 | 71.75 | 73.89 | 70.72 | 72.98 | 20,560 | +1.02(+1.42%) |
Dec 28, 2020 | 72.27 | 73.42 | 69.36 | 71.96 | 34,706 | -0.84(-1.15%) |
Dec 24, 2020 | 71.50 | 74.88 | 69.74 | 72.80 | 30,300 | +3.37(+4.85%) |
Dec 23, 2020 | 69.74 | 71.95 | 69.28 | 69.43 | 25,952 | -0.04(-0.06%) |
Dec 22, 2020 | 70.69 | 72.25 | 68.97 | 69.47 | 25,682 | -1.51(-2.13%) |
Dec 21, 2020 | 67.61 | 71.39 | 66.28 | 70.98 | 39,053 | +3.09(+4.55%) |
Dec 18, 2020 | 71.66 | 71.66 | 66.15 | 67.89 | 36,100 | -1.36(-1.96%) |
Dec 17, 2020 | 67.58 | 70.57 | 67.58 | 69.25 | 32,701 | +2.00(+2.97%) |
Dec 16, 2020 | 70.00 | 71.96 | 63.81 | 67.25 | 43,466 | -2.36(-3.39%) |
Dec 15, 2020 | 72.40 | 72.40 | 69.37 | 69.61 | 36,613 | -2.78(-3.84%) |
Dec 14, 2020 | 72.42 | 72.42 | 70.92 | 72.39 | 18,862 | +0.22(+0.30%) |
Dec 11, 2020 | 71.35 | 72.17 | 69.45 | 72.17 | 13,200 | +0.58(+0.81%) |
Dec 10, 2020 | 71.70 | 72.27 | 70.92 | 71.59 | 14,516 | -0.88(-1.21%) |
Dec 09, 2020 | 71.85 | 72.49 | 69.90 | 72.47 | 18,116 | +0.63(+0.88%) |
Dec 08, 2020 | 70.34 | 72.48 | 70.34 | 71.84 | 22,020 | +1.88(+2.69%) |
Dec 07, 2020 | 71.20 | 71.20 | 68.68 | 69.96 | 12,617 | -1.49(-2.09%) |
Dec 04, 2020 | 70.39 | 72.39 | 70.02 | 71.45 | 23,700 | +0.56(+0.79%) |
Dec 03, 2020 | 70.89 | 71.19 | 70.21 | 70.89 | 12,939 | +0.51(+0.72%) |
Dec 02, 2020 | 72.00 | 72.99 | 70.01 | 70.38 | 18,304 | -1.84(-2.55%) |
Dec 01, 2020 | 70.61 | 73.32 | 70.61 | 72.22 | 65,828 | +1.62(+2.29%) |
Nov 30, 2020 | 70.71 | 71.50 | 68.20 | 70.60 | 301,633 | +0.20(+0.28%) |
Nov 27, 2020 | 68.97 | 71.22 | 68.92 | 70.40 | 32,400 | +1.83(+2.67%) |
Nov 25, 2020 | 69.16 | 69.16 | 66.14 | 68.57 | 28,600 | -1.25(-1.79%) |
Nov 24, 2020 | 67.39 | 69.85 | 66.18 | 69.82 | 36,920 | +2.99(+4.47%) |
Nov 23, 2020 | 66.14 | 67.70 | 64.33 | 66.83 | 30,029 | +1.13(+1.72%) |
Nov 20, 2020 | 63.53 | 66.29 | 63.09 | 65.70 | 19,700 | +1.87(+2.93%) |
Nov 19, 2020 | 64.97 | 65.00 | 62.05 | 63.83 | 59,169 | -0.91(-1.41%) |
Nov 18, 2020 | 64.14 | 66.79 | 62.50 | 64.74 | 29,114 | +1.13(+1.78%) |
Nov 17, 2020 | 64.54 | 64.99 | 63.61 | 63.61 | 19,843 | -0.69(-1.07%) |
Nov 16, 2020 | 65.40 | 65.40 | 63.49 | 64.30 | 21,139 | -0.46(-0.71%) |
Nov 13, 2020 | 61.70 | 65.60 | 61.70 | 64.76 | 17,500 | +3.37(+5.49%) |
Nov 12, 2020 | 61.85 | 62.90 | 61.03 | 61.39 | 19,651 | -0.16(-0.26%) |
Nov 11, 2020 | 60.16 | 62.62 | 59.95 | 61.55 | 21,395 | +0.99(+1.63%) |
Nov 10, 2020 | 59.28 | 61.00 | 59.00 | 60.56 | 8,601 | +1.50(+2.54%) |
Nov 09, 2020 | 58.43 | 60.00 | 56.53 | 59.06 | 18,978 | +1.60(+2.78%) |
Nov 06, 2020 | 57.64 | 58.73 | 56.62 | 57.46 | 11,800 | +0.12(+0.21%) |
Nov 05, 2020 | 58.61 | 58.92 | 57.34 | 57.34 | 8,137 | -0.91(-1.56%) |
Nov 04, 2020 | 60.14 | 60.84 | 57.90 | 58.25 | 10,898 | -1.19(-2.00%) |
Nov 03, 2020 | 59.00 | 60.83 | 58.51 | 59.44 | 8,262 | +0.44(+0.75%) |
Nov 02, 2020 | 58.87 | 59.00 | 57.61 | 59.00 | 24,325 | +0.37(+0.63%) |
Oct 30, 2020 | 59.43 | 59.64 | 57.76 | 58.63 | 18,700 | -0.22(-0.37%) |
Oct 29, 2020 | 59.32 | 60.90 | 58.26 | 58.85 | 14,474 | +1.07(+1.85%) |
Oct 28, 2020 | 61.15 | 61.19 | 57.78 | 57.78 | 21,643 | -3.95(-6.40%) |
Oct 27, 2020 | 60.00 | 63.48 | 59.40 | 61.73 | 82,309 | +1.73(+2.88%) |
Oct 26, 2020 | 59.79 | 60.07 | 58.72 | 60.00 | 41,904 | +0.00(+0.00%) |
Oct 23, 2020 | 60.00 | 60.00 | 59.69 | 60.00 | 21,300 | +0.29(+0.49%) |
Oct 22, 2020 | 59.14 | 60.00 | 58.82 | 59.71 | 9,008 | +1.24(+2.12%) |
Oct 21, 2020 | 59.00 | 59.30 | 58.47 | 58.47 | 28,440 | -1.02(-1.71%) |
Oct 20, 2020 | 59.73 | 60.00 | 59.41 | 59.49 | 12,363 | +0.28(+0.47%) |
Oct 19, 2020 | 59.82 | 59.96 | 58.73 | 59.21 | 13,191 | -0.21(-0.35%) |
Oct 16, 2020 | 59.30 | 60.00 | 58.63 | 59.42 | 19,300 | -0.07(-0.12%) |
Oct 15, 2020 | 59.33 | 59.78 | 58.04 | 59.49 | 17,145 | -0.51(-0.85%) |
Oct 14, 2020 | 59.85 | 60.00 | 58.40 | 60.00 | 25,176 | +1.02(+1.73%) |
Oct 13, 2020 | 60.00 | 60.00 | 58.20 | 58.98 | 31,566 | -2.01(-3.30%) |
Oct 12, 2020 | 58.40 | 61.00 | 58.24 | 60.99 | 16,761 | +2.99(+5.16%) |
Oct 09, 2020 | 58.33 | 58.78 | 57.67 | 58.00 | 7,700 | -0.33(-0.57%) |
Oct 08, 2020 | 55.89 | 58.92 | 55.89 | 58.33 | 24,845 | +2.65(+4.76%) |
Oct 07, 2020 | 54.98 | 56.74 | 54.76 | 55.68 | 131,063 | +0.79(+1.44%) |
Oct 06, 2020 | 54.95 | 55.00 | 54.42 | 54.89 | 18,184 | -0.11(-0.20%) |
Oct 05, 2020 | 54.83 | 55.00 | 54.64 | 55.00 | 31,961 | +0.60(+1.10%) |
Oct 02, 2020 | 54.55 | 54.85 | 54.14 | 54.40 | 12,400 | -0.46(-0.84%) |
Oct 01, 2020 | 54.64 | 54.98 | 54.40 | 54.86 | 33,838 | +0.01(+0.02%) |
Sep 30, 2020 | 54.78 | 54.98 | 54.38 | 54.85 | 19,294 | +0.32(+0.59%) |
Sep 29, 2020 | 54.17 | 54.93 | 53.95 | 54.53 | 15,766 | +0.12(+0.22%) |
Sep 28, 2020 | 55.00 | 55.00 | 54.22 | 54.41 | 11,031 | -0.39(-0.71%) |
Sep 25, 2020 | 54.96 | 54.99 | 54.00 | 54.80 | 20,100 | -0.41(-0.74%) |
Sep 24, 2020 | 55.64 | 55.64 | 54.10 | 55.21 | 15,464 | -0.29(-0.52%) |
Sep 23, 2020 | 55.76 | 56.43 | 55.18 | 55.50 | 20,993 | -0.46(-0.82%) |
Sep 22, 2020 | 55.25 | 56.20 | 55.25 | 55.96 | 9,655 | +0.38(+0.68%) |
Sep 21, 2020 | 57.67 | 58.03 | 54.81 | 55.58 | 36,372 | -2.42(-4.17%) |
Sep 18, 2020 | 60.05 | 60.13 | 57.71 | 58.00 | 21,200 | -2.04(-3.40%) |
Sep 17, 2020 | 59.32 | 60.12 | 59.32 | 60.04 | 10,654 | +0.42(+0.70%) |
Sep 16, 2020 | 59.90 | 60.41 | 59.47 | 59.62 | 23,946 | -0.65(-1.08%) |
Sep 15, 2020 | 60.89 | 61.45 | 59.91 | 60.27 | 24,532 | -0.54(-0.89%) |
Sep 14, 2020 | 57.63 | 60.81 | 57.23 | 60.81 | 47,721 | +3.39(+5.90%) |
Sep 11, 2020 | 58.76 | 59.12 | 57.20 | 57.42 | 22,200 | -1.91(-3.22%) |
Sep 10, 2020 | 60.26 | 60.26 | 58.88 | 59.33 | 32,850 | -1.16(-1.92%) |
Sep 09, 2020 | 59.96 | 60.93 | 59.81 | 60.49 | 22,081 | +1.09(+1.84%) |
Sep 08, 2020 | 59.51 | 60.15 | 59.08 | 59.40 | 20,543 | -0.66(-1.10%) |
Sep 04, 2020 | 60.32 | 60.60 | 59.39 | 60.06 | 15,500 | +0.01(+0.02%) |
Sep 03, 2020 | 58.49 | 60.05 | 58.48 | 60.05 | 27,808 | +1.05(+1.78%) |
Sep 02, 2020 | 60.00 | 60.69 | 58.67 | 59.00 | 22,605 | -1.13(-1.88%) |
Sep 01, 2020 | 61.08 | 61.15 | 59.85 | 60.13 | 69,192 | -1.08(-1.76%) |
Aug 31, 2020 | 61.82 | 61.82 | 60.83 | 61.21 | 26,651 | -0.36(-0.58%) |
Aug 28, 2020 | 61.66 | 61.74 | 60.23 | 61.57 | 37,400 | +1.26(+2.09%) |
Aug 27, 2020 | 60.40 | 60.60 | 60.04 | 60.31 | 15,311 | -0.39(-0.64%) |
Aug 26, 2020 | 60.58 | 61.13 | 60.07 | 60.70 | 17,259 | +0.65(+1.08%) |
Aug 25, 2020 | 60.63 | 61.17 | 60.05 | 60.05 | 20,607 | -0.25(-0.41%) |
Aug 24, 2020 | 61.69 | 61.69 | 60.01 | 60.30 | 17,011 | -0.87(-1.42%) |
Aug 21, 2020 | 61.87 | 61.87 | 61.01 | 61.17 | 11,400 | -1.49(-2.38%) |
Aug 20, 2020 | 62.49 | 63.31 | 61.00 | 62.66 | 32,066 | +0.40(+0.64%) |
Aug 19, 2020 | 62.55 | 62.97 | 62.18 | 62.26 | 24,128 | -0.60(-0.95%) |
Aug 18, 2020 | 62.27 | 63.81 | 62.27 | 62.86 | 20,170 | +0.42(+0.67%) |
Aug 17, 2020 | 63.70 | 63.96 | 62.42 | 62.44 | 33,897 | -1.02(-1.61%) |
Aug 14, 2020 | 62.77 | 64.10 | 62.62 | 63.46 | 12,900 | +0.35(+0.55%) |
Aug 13, 2020 | 63.62 | 64.22 | 62.65 | 63.11 | 12,928 | -1.03(-1.61%) |
Aug 12, 2020 | 64.38 | 64.98 | 63.65 | 64.14 | 17,331 | +0.30(+0.47%) |
Aug 11, 2020 | 64.02 | 64.62 | 63.54 | 63.84 | 14,516 | +0.22(+0.35%) |
Aug 10, 2020 | 62.70 | 64.06 | 62.40 | 63.62 | 20,600 | +0.78(+1.24%) |
Aug 07, 2020 | 63.07 | 63.67 | 61.64 | 62.84 | 31,000 | -0.41(-0.65%) |
Aug 06, 2020 | 63.13 | 63.95 | 63.01 | 63.25 | 17,426 | +0.53(+0.85%) |
Aug 05, 2020 | 64.68 | 64.68 | 62.41 | 62.72 | 40,250 | -1.49(-2.32%) |
Aug 04, 2020 | 65.50 | 66.02 | 64.03 | 64.21 | 27,769 | -1.24(-1.89%) |
Aug 03, 2020 | 65.17 | 66.96 | 64.87 | 65.45 | 25,019 | +0.44(+0.68%) |
Jul 31, 2020 | 63.91 | 65.52 | 63.31 | 65.01 | 44,600 | +0.91(+1.42%) |
Jul 30, 2020 | 63.82 | 64.50 | 60.09 | 64.10 | 92,770 | -3.89(-5.72%) |
Jul 29, 2020 | 67.81 | 68.35 | 66.33 | 67.99 | 48,017 | +0.69(+1.03%) |
Jul 28, 2020 | 65.00 | 68.14 | 65.00 | 67.30 | 38,484 | +2.15(+3.30%) |
Jul 27, 2020 | 65.07 | 65.62 | 65.00 | 65.15 | 35,574 | +0.34(+0.52%) |
Jul 24, 2020 | 64.57 | 65.54 | 63.30 | 64.81 | 37,200 | -0.40(-0.61%) |
Jul 23, 2020 | 65.59 | 65.59 | 64.70 | 65.21 | 27,934 | +0.00(+0.00%) |
Jul 22, 2020 | 66.49 | 66.99 | 65.19 | 65.21 | 17,308 | -0.95(-1.44%) |
Jul 21, 2020 | 66.80 | 67.01 | 65.85 | 66.16 | 11,616 | +0.07(+0.11%) |
Jul 20, 2020 | 67.03 | 67.28 | 66.08 | 66.09 | 17,939 | -0.83(-1.24%) |
Jul 17, 2020 | 67.00 | 67.70 | 66.61 | 66.92 | 37,500 | +0.08(+0.12%) |
Jul 16, 2020 | 67.13 | 67.37 | 66.36 | 66.84 | 17,049 | -0.40(-0.59%) |
Jul 15, 2020 | 66.00 | 67.98 | 65.84 | 67.24 | 24,303 | +1.77(+2.70%) |
Jul 14, 2020 | 65.27 | 66.29 | 64.98 | 65.47 | 14,730 | -0.32(-0.49%) |
Jul 13, 2020 | 65.58 | 66.72 | 64.49 | 65.79 | 17,144 | +0.66(+1.01%) |
Jul 10, 2020 | 64.84 | 65.80 | 64.84 | 65.13 | 19,300 | -0.03(-0.05%) |
Jul 09, 2020 | 66.13 | 66.19 | 64.65 | 65.16 | 13,860 | -0.65(-0.99%) |
Jul 08, 2020 | 66.75 | 67.83 | 65.64 | 65.81 | 21,452 | -1.14(-1.70%) |
Jul 07, 2020 | 67.73 | 68.52 | 66.56 | 66.95 | 18,197 | -1.25(-1.83%) |
Jul 06, 2020 | 67.97 | 68.55 | 67.31 | 68.20 | 18,126 | +0.75(+1.11%) |
Jul 02, 2020 | 67.83 | 68.11 | 67.36 | 67.45 | 21,400 | -0.04(-0.06%) |
Jul 01, 2020 | 66.95 | 68.99 | 66.93 | 67.49 | 35,585 | +1.00(+1.50%) |
Jun 30, 2020 | 66.62 | 66.74 | 65.74 | 66.49 | 13,810 | -0.15(-0.23%) |
Jun 29, 2020 | 67.09 | 68.11 | 66.13 | 66.64 | 21,434 | -0.57(-0.85%) |
Jun 26, 2020 | 66.35 | 68.60 | 66.10 | 67.21 | 30,700 | +0.95(+1.43%) |
Jun 25, 2020 | 65.98 | 66.46 | 65.28 | 66.26 | 50,230 | +0.02(+0.03%) |
Jun 24, 2020 | 67.10 | 67.10 | 65.70 | 66.24 | 26,101 | -0.73(-1.09%) |
Jun 23, 2020 | 67.80 | 68.01 | 66.89 | 66.97 | 31,347 | -0.56(-0.83%) |
Jun 22, 2020 | 65.91 | 67.73 | 65.27 | 67.53 | 17,592 | +1.24(+1.87%) |
Jun 19, 2020 | 66.61 | 67.12 | 65.57 | 66.29 | 25,400 | +0.31(+0.47%) |
Jun 18, 2020 | 67.62 | 67.62 | 65.00 | 65.98 | 26,014 | -2.21(-3.24%) |
Jun 17, 2020 | 67.41 | 69.05 | 66.39 | 68.19 | 43,538 | +1.34(+2.00%) |
Jun 16, 2020 | 65.87 | 68.24 | 65.17 | 66.85 | 50,180 | +1.70(+2.61%) |
Jun 15, 2020 | 62.97 | 65.91 | 62.74 | 65.15 | 54,783 | +0.94(+1.46%) |
Jun 12, 2020 | 66.91 | 66.97 | 64.21 | 64.21 | 45,200 | -2.20(-3.31%) |
Jun 11, 2020 | 65.36 | 66.87 | 65.19 | 66.41 | 39,247 | -0.08(-0.12%) |
Jun 10, 2020 | 68.00 | 68.01 | 66.39 | 66.49 | 57,802 | -1.60(-2.35%) |
Jun 09, 2020 | 68.00 | 68.52 | 67.53 | 68.09 | 28,812 | +0.18(+0.27%) |
Jun 08, 2020 | 68.59 | 68.93 | 67.86 | 67.91 | 52,456 | -0.12(-0.18%) |
Jun 05, 2020 | 68.95 | 68.95 | 67.59 | 68.03 | 42,500 | +0.00(+0.00%) |
Jun 04, 2020 | 67.91 | 68.97 | 67.91 | 68.03 | 35,018 | -0.25(-0.37%) |
Jun 03, 2020 | 69.25 | 69.59 | 67.75 | 68.28 | 47,780 | -0.45(-0.65%) |
Jun 02, 2020 | 68.98 | 69.31 | 68.06 | 68.73 | 48,056 | +0.33(+0.48%) |
Jun 01, 2020 | 68.05 | 68.92 | 67.62 | 68.40 | 22,423 | +0.26(+0.38%) |
May 29, 2020 | 69.07 | 69.07 | 67.34 | 68.14 | 10,900 | -0.93(-1.35%) |
May 28, 2020 | 68.99 | 69.98 | 68.75 | 69.07 | 24,320 | +0.76(+1.11%) |
May 27, 2020 | 70.18 | 70.18 | 67.87 | 68.31 | 25,999 | -1.21(-1.74%) |
May 26, 2020 | 70.05 | 70.53 | 69.12 | 69.52 | 27,548 | +0.44(+0.64%) |
May 22, 2020 | 69.59 | 69.82 | 68.51 | 69.08 | 29,600 | -0.97(-1.38%) |
May 21, 2020 | 66.77 | 70.55 | 66.54 | 70.05 | 51,419 | +2.87(+4.27%) |
May 20, 2020 | 66.71 | 67.32 | 65.65 | 67.18 | 40,262 | -0.33(-0.49%) |
May 19, 2020 | 67.19 | 68.20 | 66.51 | 67.51 | 38,946 | -0.12(-0.18%) |
May 18, 2020 | 66.99 | 68.30 | 66.55 | 67.63 | 21,301 | +2.16(+3.30%) |
May 15, 2020 | 64.67 | 65.71 | 62.71 | 65.47 | 55,800 | +0.75(+1.16%) |
May 14, 2020 | 65.88 | 66.41 | 62.56 | 64.72 | 46,649 | -0.95(-1.45%) |
May 13, 2020 | 66.80 | 67.14 | 64.59 | 65.67 | 24,311 | -0.86(-1.29%) |
May 12, 2020 | 68.67 | 69.42 | 66.37 | 66.53 | 15,228 | -2.10(-3.06%) |
May 11, 2020 | 68.09 | 69.13 | 67.53 | 68.63 | 39,963 | +0.40(+0.59%) |
May 08, 2020 | 68.31 | 68.80 | 67.80 | 68.23 | 27,200 | +0.86(+1.28%) |
May 07, 2020 | 68.42 | 69.00 | 67.09 | 67.37 | 40,344 | -0.17(-0.25%) |
May 06, 2020 | 69.51 | 69.90 | 67.39 | 67.54 | 24,373 | -1.73(-2.50%) |
May 05, 2020 | 67.78 | 70.31 | 67.18 | 69.27 | 46,538 | +2.31(+3.45%) |
May 04, 2020 | 67.33 | 68.00 | 66.60 | 66.96 | 18,534 | -0.37(-0.55%) |