Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.57 | 81.70 | 79.80 | 79.83 | 625,309 | -1.61(-1.97%) |
Feb 25, 2021 | 82.21 | 82.59 | 81.01 | 81.44 | 625,819 | -0.46(-0.56%) |
Feb 24, 2021 | 81.47 | 82.06 | 79.84 | 81.90 | 976,532 | +0.27(+0.33%) |
Feb 23, 2021 | 77.60 | 82.66 | 76.26 | 81.63 | 2,703,951 | +7.80(+10.56%) |
Feb 22, 2021 | 74.89 | 75.59 | 73.65 | 73.83 | 895,865 | -1.43(-1.90%) |
Feb 19, 2021 | 75.90 | 75.99 | 75.17 | 75.26 | 285,498 | -0.34(-0.45%) |
Feb 18, 2021 | 75.51 | 75.77 | 74.99 | 75.60 | 270,876 | +0.15(+0.19%) |
Feb 17, 2021 | 75.20 | 75.48 | 74.70 | 75.46 | 317,265 | -0.17(-0.22%) |
Feb 16, 2021 | 76.33 | 76.43 | 75.42 | 75.62 | 360,303 | -0.43(-0.57%) |
Feb 12, 2021 | 75.74 | 76.26 | 75.02 | 76.05 | 344,165 | +0.02(+0.02%) |
Feb 11, 2021 | 75.89 | 76.35 | 75.47 | 76.04 | 354,634 | +0.32(+0.42%) |
Feb 10, 2021 | 76.60 | 76.87 | 75.45 | 75.71 | 257,185 | -0.85(-1.12%) |
Feb 09, 2021 | 76.84 | 77.17 | 76.23 | 76.57 | 574,195 | -0.15(-0.19%) |
Feb 08, 2021 | 77.59 | 77.79 | 76.41 | 76.72 | 572,206 | -0.65(-0.84%) |
Feb 05, 2021 | 77.23 | 77.66 | 76.94 | 77.37 | 461,281 | +0.28(+0.37%) |
Feb 04, 2021 | 77.40 | 77.78 | 76.91 | 77.08 | 637,231 | -0.57(-0.73%) |
Feb 03, 2021 | 77.46 | 77.79 | 76.72 | 77.65 | 300,370 | -0.19(-0.25%) |
Feb 02, 2021 | 77.22 | 78.29 | 77.06 | 77.85 | 531,862 | +1.13(+1.47%) |
Feb 01, 2021 | 76.13 | 77.31 | 75.66 | 76.72 | 488,640 | +1.79(+2.39%) |
Jan 29, 2021 | 75.52 | 75.52 | 74.24 | 74.92 | 633,363 | -0.34(-0.45%) |
Jan 28, 2021 | 73.74 | 75.81 | 73.67 | 75.26 | 426,112 | +1.70(+2.31%) |
Jan 27, 2021 | 75.32 | 75.44 | 73.44 | 73.56 | 619,052 | -2.41(-3.17%) |
Jan 26, 2021 | 76.27 | 76.40 | 75.36 | 75.97 | 327,621 | -0.38(-0.49%) |
Jan 25, 2021 | 75.09 | 76.49 | 74.89 | 76.35 | 613,470 | +1.47(+1.96%) |
Jan 22, 2021 | 74.80 | 75.34 | 74.53 | 74.88 | 354,831 | -0.01(-0.01%) |
Jan 21, 2021 | 75.25 | 75.39 | 74.59 | 74.89 | 304,041 | -0.54(-0.72%) |
Jan 20, 2021 | 74.19 | 75.62 | 74.10 | 75.43 | 326,120 | +1.48(+2.00%) |
Jan 19, 2021 | 73.92 | 74.63 | 73.35 | 73.95 | 501,675 | +0.00(+0.00%) |
Jan 15, 2021 | 71.83 | 74.03 | 71.70 | 73.95 | 702,371 | +1.79(+2.48%) |
Jan 14, 2021 | 72.69 | 73.13 | 72.05 | 72.16 | 530,004 | -0.84(-1.15%) |
Jan 13, 2021 | 72.71 | 73.33 | 72.20 | 72.99 | 514,287 | +0.22(+0.30%) |
Jan 12, 2021 | 73.16 | 73.16 | 72.30 | 72.77 | 251,450 | -0.43(-0.59%) |
Jan 11, 2021 | 73.74 | 73.97 | 73.16 | 73.21 | 273,166 | -0.86(-1.17%) |
Jan 08, 2021 | 74.23 | 74.52 | 73.47 | 74.07 | 443,757 | -0.01(-0.01%) |
Jan 07, 2021 | 74.12 | 74.74 | 73.44 | 74.08 | 818,849 | -0.46(-0.62%) |
Jan 06, 2021 | 75.13 | 75.50 | 74.09 | 74.54 | 902,696 | -0.86(-1.15%) |
Jan 05, 2021 | 74.02 | 75.64 | 74.02 | 75.40 | 538,265 | +1.07(+1.45%) |
Jan 04, 2021 | 75.33 | 75.83 | 73.93 | 74.33 | 712,517 | -0.91(-1.21%) |
Dec 31, 2020 | 75.24 | 75.24 | 75.24 | 335,869 | -0.11(-0.15%) | |
Dec 30, 2020 | 75.28 | 75.60 | 75.06 | 75.35 | 335,869 | +0.38(+0.50%) |
Dec 29, 2020 | 74.92 | 75.34 | 74.60 | 74.97 | 329,938 | +0.47(+0.63%) |
Dec 28, 2020 | 74.30 | 74.56 | 74.12 | 74.50 | 183,374 | +0.45(+0.61%) |
Dec 24, 2020 | 73.49 | 74.08 | 73.01 | 74.05 | 96,762 | +0.65(+0.89%) |
Dec 23, 2020 | 73.44 | 73.88 | 73.29 | 73.40 | 344,593 | +0.33(+0.45%) |
Dec 22, 2020 | 73.01 | 73.74 | 73.01 | 73.07 | 270,489 | -0.48(-0.65%) |
Dec 21, 2020 | 73.52 | 73.83 | 72.31 | 73.55 | 375,161 | -0.73(-0.98%) |
Dec 18, 2020 | 74.13 | 74.37 | 73.51 | 74.27 | 233,361 | +0.23(+0.31%) |
Dec 17, 2020 | 73.99 | 75.15 | 73.59 | 74.04 | 276,024 | +0.34(+0.46%) |
Dec 16, 2020 | 74.80 | 74.88 | 73.33 | 73.70 | 304,391 | -0.65(-0.88%) |
Dec 15, 2020 | 74.00 | 74.62 | 73.91 | 74.35 | 272,505 | +0.49(+0.66%) |
Dec 14, 2020 | 74.20 | 74.77 | 73.78 | 73.87 | 303,524 | -0.44(-0.59%) |
Dec 11, 2020 | 73.56 | 74.42 | 73.33 | 74.31 | 218,885 | +0.43(+0.58%) |
Dec 10, 2020 | 74.31 | 74.31 | 73.51 | 73.88 | 266,425 | -0.30(-0.41%) |
Dec 09, 2020 | 74.05 | 74.41 | 73.78 | 74.18 | 337,630 | +0.15(+0.20%) |
Dec 08, 2020 | 74.12 | 74.56 | 73.77 | 74.03 | 457,611 | -0.26(-0.35%) |
Dec 07, 2020 | 74.49 | 74.64 | 74.02 | 74.29 | 418,501 | -0.58(-0.77%) |
Dec 04, 2020 | 74.16 | 75.10 | 74.01 | 74.87 | 321,525 | +0.98(+1.33%) |
Dec 03, 2020 | 73.32 | 74.03 | 73.32 | 73.89 | 281,184 | +0.31(+0.42%) |
Dec 02, 2020 | 73.27 | 74.00 | 72.82 | 73.57 | 626,522 | +0.30(+0.41%) |
Dec 01, 2020 | 73.43 | 73.45 | 72.82 | 73.27 | 403,146 | +0.39(+0.53%) |
Nov 30, 2020 | 73.69 | 73.78 | 72.70 | 72.88 | 413,364 | -0.49(-0.66%) |
Nov 27, 2020 | 73.59 | 73.59 | 72.80 | 73.37 | 177,742 | -0.13(-0.17%) |
Nov 25, 2020 | 73.43 | 73.70 | 72.87 | 73.50 | 547,703 | +0.46(+0.63%) |
Nov 24, 2020 | 74.00 | 74.12 | 72.89 | 73.04 | 387,571 | -0.56(-0.76%) |
Nov 23, 2020 | 74.23 | 74.56 | 73.55 | 73.60 | 378,216 | -0.56(-0.76%) |
Nov 20, 2020 | 74.45 | 74.45 | 73.53 | 74.16 | 351,784 | +0.03(+0.04%) |
Nov 19, 2020 | 73.89 | 74.18 | 72.94 | 74.13 | 278,606 | +0.34(+0.46%) |
Nov 18, 2020 | 74.13 | 74.13 | 73.03 | 73.79 | 559,795 | +0.28(+0.38%) |
Nov 17, 2020 | 74.79 | 74.79 | 73.48 | 73.51 | 445,061 | -1.01(-1.35%) |
Nov 16, 2020 | 75.31 | 75.63 | 73.97 | 74.52 | 525,835 | -1.01(-1.34%) |
Nov 13, 2020 | 75.74 | 76.09 | 75.22 | 75.53 | 339,134 | -0.20(-0.26%) |
Nov 12, 2020 | 77.08 | 77.20 | 75.19 | 75.73 | 451,097 | -1.14(-1.48%) |
Nov 11, 2020 | 76.53 | 77.25 | 76.05 | 76.86 | 861,985 | +1.14(+1.50%) |
Nov 10, 2020 | 76.52 | 76.70 | 75.25 | 75.73 | 513,583 | -0.85(-1.12%) |
Nov 09, 2020 | 81.12 | 81.38 | 76.56 | 76.58 | 623,658 | -2.42(-3.06%) |
Nov 06, 2020 | 78.07 | 79.17 | 77.86 | 79.00 | 348,817 | +1.03(+1.32%) |
Nov 05, 2020 | 77.38 | 78.13 | 76.96 | 77.97 | 539,097 | +1.58(+2.07%) |
Nov 04, 2020 | 75.51 | 77.33 | 75.21 | 76.39 | 553,671 | +1.55(+2.08%) |
Nov 03, 2020 | 73.29 | 75.42 | 73.15 | 74.84 | 849,132 | +3.03(+4.21%) |
Nov 02, 2020 | 71.43 | 72.48 | 71.30 | 71.81 | 602,667 | +1.06(+1.50%) |
Oct 30, 2020 | 70.46 | 71.23 | 70.07 | 70.75 | 403,396 | -0.05(-0.06%) |
Oct 29, 2020 | 71.05 | 71.39 | 70.59 | 70.79 | 274,472 | -0.16(-0.23%) |
Oct 28, 2020 | 71.98 | 72.33 | 70.87 | 70.96 | 569,990 | -2.10(-2.87%) |
Oct 27, 2020 | 73.56 | 74.18 | 72.92 | 73.06 | 371,984 | -0.55(-0.74%) |
Oct 26, 2020 | 73.88 | 74.10 | 72.95 | 73.60 | 267,796 | -0.87(-1.17%) |
Oct 23, 2020 | 74.58 | 74.76 | 73.58 | 74.47 | 299,851 | +0.03(+0.04%) |
Oct 22, 2020 | 74.67 | 75.22 | 74.37 | 74.45 | 456,292 | -0.33(-0.44%) |
Oct 21, 2020 | 74.98 | 75.64 | 74.77 | 74.77 | 302,766 | -0.07(-0.10%) |
Oct 20, 2020 | 74.88 | 75.26 | 74.38 | 74.85 | 311,061 | +0.39(+0.52%) |
Oct 19, 2020 | 75.52 | 75.58 | 74.38 | 74.46 | 520,000 | -0.76(-1.01%) |
Oct 16, 2020 | 75.48 | 76.11 | 75.20 | 75.22 | 283,235 | -0.11(-0.14%) |
Oct 15, 2020 | 74.70 | 75.55 | 74.47 | 75.33 | 341,326 | +0.19(+0.25%) |
Oct 14, 2020 | 75.38 | 75.77 | 74.81 | 75.14 | 262,710 | -0.22(-0.29%) |
Oct 13, 2020 | 75.60 | 75.67 | 75.13 | 75.36 | 317,884 | -0.09(-0.12%) |
Oct 12, 2020 | 75.27 | 75.86 | 74.93 | 75.45 | 188,116 | +0.60(+0.80%) |
Oct 09, 2020 | 74.51 | 75.16 | 74.29 | 74.85 | 463,036 | +0.66(+0.89%) |
Oct 08, 2020 | 74.01 | 74.28 | 73.88 | 74.18 | 504,092 | +0.40(+0.54%) |
Oct 07, 2020 | 73.51 | 73.80 | 73.13 | 73.78 | 269,281 | +0.71(+0.97%) |
Oct 06, 2020 | 73.76 | 73.91 | 72.97 | 73.08 | 253,193 | -0.63(-0.85%) |
Oct 05, 2020 | 73.03 | 73.78 | 72.90 | 73.70 | 242,057 | +0.89(+1.22%) |
Oct 02, 2020 | 72.77 | 73.29 | 72.09 | 72.81 | 456,764 | -0.38(-0.52%) |
Oct 01, 2020 | 72.86 | 73.54 | 72.61 | 73.19 | 456,626 | +0.70(+0.97%) |
Sep 30, 2020 | 72.54 | 73.09 | 72.19 | 72.49 | 557,094 | -0.10(-0.14%) |
Sep 29, 2020 | 72.70 | 73.23 | 72.37 | 72.59 | 493,821 | -0.25(-0.34%) |
Sep 28, 2020 | 72.08 | 72.86 | 71.90 | 72.84 | 599,545 | +1.38(+1.93%) |
Sep 25, 2020 | 70.49 | 71.61 | 70.15 | 71.46 | 323,289 | +1.05(+1.50%) |
Sep 24, 2020 | 70.07 | 70.47 | 69.81 | 70.40 | 561,513 | -0.05(-0.06%) |
Sep 23, 2020 | 71.13 | 71.59 | 70.42 | 70.45 | 494,443 | -0.58(-0.82%) |
Sep 22, 2020 | 70.18 | 71.12 | 70.08 | 71.03 | 315,170 | +1.05(+1.49%) |
Sep 21, 2020 | 69.83 | 70.03 | 69.22 | 69.99 | 415,702 | -0.43(-0.61%) |
Sep 18, 2020 | 70.35 | 70.96 | 69.96 | 70.41 | 415,280 | +0.13(+0.18%) |
Sep 17, 2020 | 69.83 | 70.49 | 69.72 | 70.29 | 323,857 | -0.35(-0.50%) |
Sep 16, 2020 | 71.69 | 72.21 | 70.60 | 70.64 | 253,238 | -0.70(-0.98%) |
Sep 15, 2020 | 70.87 | 71.91 | 70.87 | 71.34 | 525,757 | +0.80(+1.13%) |
Sep 14, 2020 | 69.96 | 70.68 | 69.70 | 70.54 | 383,372 | +1.01(+1.45%) |
Sep 11, 2020 | 69.20 | 69.80 | 69.05 | 69.53 | 295,119 | +0.66(+0.96%) |
Sep 10, 2020 | 70.03 | 70.16 | 68.73 | 68.87 | 413,014 | -1.06(-1.52%) |
Sep 09, 2020 | 68.99 | 70.31 | 68.61 | 69.93 | 440,426 | +1.48(+2.16%) |
Sep 08, 2020 | 68.47 | 68.99 | 68.00 | 68.45 | 497,748 | -0.59(-0.86%) |
Sep 04, 2020 | 70.40 | 70.61 | 68.64 | 69.04 | 506,941 | -1.21(-1.72%) |
Sep 03, 2020 | 71.81 | 71.81 | 69.95 | 70.25 | 553,785 | -1.72(-2.39%) |
Sep 02, 2020 | 70.94 | 72.08 | 70.87 | 71.97 | 388,639 | +1.31(+1.85%) |
Sep 01, 2020 | 69.51 | 70.83 | 69.13 | 70.66 | 442,059 | +1.25(+1.81%) |
Aug 31, 2020 | 70.09 | 70.17 | 69.40 | 69.40 | 368,320 | -0.64(-0.91%) |
Aug 28, 2020 | 70.26 | 70.26 | 69.63 | 70.04 | 302,272 | -0.21(-0.30%) |
Aug 27, 2020 | 70.19 | 70.59 | 69.87 | 70.25 | 384,381 | +0.13(+0.18%) |
Aug 26, 2020 | 69.60 | 70.16 | 69.22 | 70.12 | 575,351 | +0.72(+1.03%) |
Aug 25, 2020 | 70.27 | 70.31 | 69.36 | 69.40 | 387,887 | -0.89(-1.27%) |
Aug 24, 2020 | 70.38 | 70.44 | 69.77 | 70.29 | 321,403 | +0.11(+0.16%) |
Aug 21, 2020 | 69.83 | 70.38 | 69.13 | 70.19 | 392,392 | +0.28(+0.40%) |
Aug 20, 2020 | 68.96 | 69.97 | 68.66 | 69.90 | 417,268 | +0.84(+1.21%) |
Aug 19, 2020 | 68.79 | 69.54 | 68.38 | 69.07 | 2,371,600 | +1.16(+1.71%) |
Aug 18, 2020 | 67.69 | 68.10 | 67.49 | 67.90 | 382,940 | +0.26(+0.39%) |
Aug 17, 2020 | 67.71 | 67.78 | 67.42 | 67.64 | 326,882 | +0.13(+0.20%) |
Aug 14, 2020 | 67.35 | 68.10 | 67.25 | 67.51 | 426,298 | -0.10(-0.15%) |
Aug 13, 2020 | 67.72 | 68.10 | 67.21 | 67.61 | 548,958 | -0.39(-0.57%) |
Aug 12, 2020 | 67.21 | 68.51 | 67.21 | 67.99 | 427,686 | +1.06(+1.58%) |
Aug 11, 2020 | 66.78 | 67.50 | 66.44 | 66.93 | 557,169 | +0.25(+0.38%) |
Aug 10, 2020 | 67.14 | 67.28 | 66.50 | 66.68 | 709,197 | -0.57(-0.84%) |
Aug 07, 2020 | 66.69 | 67.25 | 66.48 | 67.25 | 849,144 | +0.49(+0.73%) |
Aug 06, 2020 | 64.45 | 66.77 | 64.37 | 66.76 | 1,212,767 | +2.58(+4.02%) |
Aug 05, 2020 | 63.09 | 64.22 | 62.42 | 64.19 | 1,036,430 | +0.49(+0.78%) |
Aug 04, 2020 | 63.30 | 63.81 | 63.06 | 63.69 | 690,403 | +0.53(+0.84%) |
Aug 03, 2020 | 63.12 | 63.88 | 63.06 | 63.16 | 302,794 | +0.43(+0.69%) |
Jul 31, 2020 | 62.29 | 62.75 | 61.99 | 62.73 | 469,273 | +0.24(+0.39%) |
Jul 30, 2020 | 62.04 | 62.53 | 61.62 | 62.49 | 318,869 | -0.35(-0.56%) |
Jul 29, 2020 | 61.71 | 62.97 | 61.71 | 62.84 | 422,158 | +1.10(+1.79%) |
Jul 28, 2020 | 61.55 | 61.96 | 61.16 | 61.73 | 724,786 | +0.24(+0.39%) |
Jul 27, 2020 | 61.53 | 61.62 | 61.24 | 61.49 | 456,312 | +0.18(+0.29%) |
Jul 24, 2020 | 61.91 | 61.96 | 61.16 | 61.31 | 645,403 | -0.85(-1.37%) |
Jul 23, 2020 | 62.87 | 63.32 | 62.08 | 62.16 | 559,318 | -1.06(-1.68%) |
Jul 22, 2020 | 62.82 | 63.23 | 62.40 | 63.22 | 323,249 | +0.12(+0.18%) |
Jul 21, 2020 | 63.77 | 63.77 | 62.89 | 63.11 | 411,097 | -0.33(-0.52%) |
Jul 20, 2020 | 63.48 | 63.77 | 63.04 | 63.44 | 442,547 | -0.12(-0.18%) |
Jul 17, 2020 | 62.89 | 63.63 | 62.73 | 63.56 | 467,825 | +0.89(+1.42%) |
Jul 16, 2020 | 62.41 | 63.14 | 62.20 | 62.67 | 519,216 | -0.01(-0.01%) |
Jul 15, 2020 | 62.02 | 62.89 | 61.68 | 62.68 | 669,259 | +1.33(+2.17%) |
Jul 14, 2020 | 60.54 | 61.45 | 60.07 | 61.35 | 469,548 | +0.84(+1.38%) |
Jul 13, 2020 | 60.83 | 61.52 | 60.45 | 60.51 | 622,377 | -0.20(-0.33%) |
Jul 10, 2020 | 61.07 | 61.27 | 60.53 | 60.71 | 371,187 | -0.26(-0.43%) |
Jul 09, 2020 | 60.89 | 61.43 | 59.98 | 60.97 | 905,768 | +0.05(+0.09%) |
Jul 08, 2020 | 59.95 | 61.02 | 59.95 | 60.92 | 454,435 | +0.93(+1.56%) |
Jul 07, 2020 | 60.72 | 61.13 | 59.91 | 59.98 | 993,708 | -1.02(-1.68%) |
Jul 06, 2020 | 61.13 | 61.43 | 60.66 | 61.01 | 706,274 | +0.40(+0.65%) |
Jul 02, 2020 | 61.31 | 61.33 | 60.54 | 60.61 | 545,314 | -0.55(-0.90%) |
Jul 01, 2020 | 61.35 | 61.61 | 60.93 | 61.16 | 484,345 | +0.11(+0.18%) |
Jun 30, 2020 | 60.11 | 61.28 | 60.09 | 61.05 | 589,677 | +0.97(+1.61%) |
Jun 29, 2020 | 60.47 | 60.65 | 59.87 | 60.08 | 668,393 | +0.22(+0.36%) |
Jun 26, 2020 | 60.28 | 60.89 | 59.80 | 59.86 | 457,805 | -0.40(-0.67%) |
Jun 25, 2020 | 59.97 | 60.36 | 59.31 | 60.27 | 844,334 | +0.37(+0.61%) |
Jun 24, 2020 | 60.75 | 60.91 | 59.60 | 59.90 | 436,285 | -1.19(-1.94%) |
Jun 23, 2020 | 61.86 | 62.23 | 61.06 | 61.09 | 769,761 | -0.57(-0.93%) |
Jun 22, 2020 | 60.83 | 61.86 | 60.58 | 61.66 | 497,792 | +1.04(+1.72%) |
Jun 19, 2020 | 61.81 | 61.86 | 60.59 | 60.62 | 447,006 | -0.61(-1.00%) |
Jun 18, 2020 | 60.93 | 61.55 | 60.86 | 61.23 | 406,615 | -0.10(-0.16%) |
Jun 17, 2020 | 61.39 | 61.72 | 61.08 | 61.33 | 329,913 | +0.36(+0.59%) |
Jun 16, 2020 | 62.16 | 62.17 | 60.65 | 60.97 | 707,023 | +0.14(+0.24%) |
Jun 15, 2020 | 59.94 | 61.08 | 59.56 | 60.83 | 655,523 | +0.25(+0.42%) |
Jun 12, 2020 | 61.08 | 61.57 | 59.70 | 60.57 | 435,872 | +0.28(+0.46%) |
Jun 11, 2020 | 61.98 | 62.22 | 60.22 | 60.30 | 663,166 | -2.72(-4.32%) |
Jun 10, 2020 | 62.63 | 63.34 | 62.38 | 63.02 | 661,381 | +0.80(+1.28%) |
Jun 09, 2020 | 61.88 | 62.40 | 61.25 | 62.22 | 533,720 | -0.03(-0.04%) |
Jun 08, 2020 | 63.56 | 63.57 | 62.11 | 62.25 | 709,775 | -1.48(-2.33%) |
Jun 05, 2020 | 63.58 | 64.10 | 62.90 | 63.73 | 564,129 | +1.02(+1.63%) |
Jun 04, 2020 | 63.28 | 63.58 | 62.58 | 62.70 | 786,154 | -0.93(-1.45%) |
Jun 03, 2020 | 63.44 | 63.78 | 62.91 | 63.63 | 531,244 | +0.52(+0.83%) |
Jun 02, 2020 | 61.98 | 63.13 | 61.60 | 63.11 | 1,051,603 | +1.79(+2.91%) |
Jun 01, 2020 | 60.38 | 61.48 | 60.28 | 61.32 | 581,330 | +0.82(+1.35%) |
May 29, 2020 | 60.74 | 60.78 | 59.69 | 60.50 | 1,503,900 | -0.25(-0.41%) |
May 28, 2020 | 60.00 | 61.12 | 59.43 | 60.75 | 1,230,015 | +1.51(+2.55%) |
May 27, 2020 | 60.16 | 60.51 | 58.54 | 59.25 | 1,068,632 | -0.59(-0.99%) |
May 26, 2020 | 60.47 | 60.60 | 59.78 | 59.84 | 619,939 | +0.34(+0.57%) |
May 22, 2020 | 59.33 | 59.68 | 58.93 | 59.50 | 327,210 | +0.04(+0.06%) |
May 21, 2020 | 60.11 | 60.16 | 59.44 | 59.46 | 670,638 | -0.81(-1.34%) |
May 20, 2020 | 61.49 | 61.90 | 60.21 | 60.27 | 564,018 | +0.04(+0.06%) |
May 19, 2020 | 59.93 | 60.88 | 59.93 | 60.23 | 756,040 | +0.08(+0.13%) |
May 18, 2020 | 59.84 | 60.48 | 59.59 | 60.15 | 298,138 | +1.31(+2.23%) |
May 15, 2020 | 58.33 | 58.91 | 57.91 | 58.84 | 410,191 | +0.14(+0.24%) |
May 14, 2020 | 57.63 | 58.74 | 57.14 | 58.70 | 644,519 | +0.78(+1.35%) |
May 13, 2020 | 59.22 | 59.26 | 57.72 | 57.92 | 698,916 | -1.31(-2.21%) |
May 12, 2020 | 60.77 | 60.77 | 59.21 | 59.23 | 505,310 | -1.21(-1.99%) |
May 11, 2020 | 60.13 | 60.73 | 59.80 | 60.44 | 503,570 | -0.04(-0.07%) |
May 08, 2020 | 61.03 | 61.03 | 60.07 | 60.48 | 958,054 | -0.07(-0.12%) |
May 07, 2020 | 60.92 | 61.33 | 60.38 | 60.55 | 622,842 | +0.39(+0.65%) |
May 06, 2020 | 61.19 | 62.13 | 60.13 | 60.16 | 751,781 | -1.68(-2.72%) |
May 05, 2020 | 63.10 | 63.10 | 60.43 | 61.85 | 1,057,080 | -0.01(-0.01%) |
May 04, 2020 | 61.39 | 61.93 | 60.88 | 61.85 | 629,657 | +0.64(+1.04%) |
May 01, 2020 | 62.04 | 62.04 | 60.68 | 61.22 | 418,316 | -1.27(-2.03%) |
Apr 30, 2020 | 63.17 | 63.37 | 62.21 | 62.48 | 561,921 | -1.20(-1.88%) |
Apr 29, 2020 | 64.11 | 64.65 | 63.02 | 63.68 | 589,390 | +0.46(+0.73%) |
Apr 28, 2020 | 64.37 | 64.39 | 63.18 | 63.22 | 755,234 | -0.19(-0.29%) |
Apr 27, 2020 | 63.07 | 63.53 | 62.59 | 63.41 | 654,377 | +0.60(+0.96%) |
Apr 24, 2020 | 62.47 | 63.08 | 62.18 | 62.80 | 385,929 | +0.42(+0.67%) |
Apr 23, 2020 | 63.61 | 63.61 | 62.31 | 62.39 | 485,083 | -0.59(-0.94%) |
Apr 22, 2020 | 62.42 | 63.26 | 61.90 | 62.98 | 616,488 | +1.59(+2.58%) |
Apr 21, 2020 | 61.96 | 62.45 | 61.07 | 61.39 | 557,562 | -1.36(-2.17%) |
Apr 20, 2020 | 63.95 | 64.03 | 62.75 | 62.76 | 469,166 | -1.47(-2.29%) |
Apr 17, 2020 | 64.26 | 64.42 | 63.09 | 64.23 | 528,114 | +1.51(+2.40%) |
Apr 16, 2020 | 61.78 | 63.35 | 61.73 | 62.72 | 475,493 | +0.37(+0.60%) |
Apr 15, 2020 | 63.42 | 63.42 | 61.93 | 62.35 | 417,493 | -1.71(-2.67%) |
Apr 14, 2020 | 63.43 | 64.42 | 63.20 | 64.06 | 677,168 | +1.28(+2.03%) |
Apr 13, 2020 | 62.53 | 63.06 | 61.37 | 62.79 | 489,484 | -0.16(-0.25%) |
Apr 09, 2020 | 61.76 | 63.37 | 61.76 | 62.94 | 534,772 | +0.96(+1.54%) |
Apr 08, 2020 | 61.07 | 62.33 | 59.56 | 61.99 | 567,117 | +1.67(+2.76%) |
Apr 07, 2020 | 62.03 | 62.56 | 60.16 | 60.32 | 923,167 | -0.47(-0.77%) |
Apr 06, 2020 | 60.28 | 61.39 | 60.09 | 60.79 | 872,136 | +2.08(+3.55%) |
Apr 03, 2020 | 58.74 | 59.78 | 58.12 | 58.71 | 483,089 | -0.43(-0.72%) |
Apr 02, 2020 | 57.57 | 59.30 | 56.44 | 59.13 | 811,084 | +1.08(+1.86%) |
Apr 01, 2020 | 58.75 | 60.23 | 57.77 | 58.05 | 1,521,467 | -2.08(-3.46%) |
Mar 31, 2020 | 58.52 | 60.53 | 58.01 | 60.14 | 1,263,109 | +1.14(+1.94%) |
Mar 30, 2020 | 56.40 | 59.27 | 55.91 | 58.99 | 1,308,512 | +3.86(+7.01%) |
Mar 27, 2020 | 53.91 | 56.90 | 52.98 | 55.13 | 1,034,901 | +0.43(+0.78%) |
Mar 26, 2020 | 54.70 | 56.26 | 53.52 | 54.70 | 794,527 | +1.14(+2.13%) |
Mar 25, 2020 | 50.69 | 55.59 | 50.27 | 53.56 | 1,279,655 | +3.23(+6.41%) |
Mar 24, 2020 | 48.25 | 50.66 | 47.56 | 50.33 | 1,513,941 | +3.59(+7.68%) |
Mar 23, 2020 | 48.50 | 49.62 | 46.28 | 46.75 | 1,132,093 | -2.29(-4.66%) |
Mar 20, 2020 | 52.31 | 52.98 | 48.40 | 49.03 | 849,610 | -2.38(-4.64%) |
Mar 19, 2020 | 50.81 | 52.34 | 49.46 | 51.42 | 956,201 | +0.83(+1.65%) |
Mar 18, 2020 | 49.09 | 50.82 | 47.45 | 50.58 | 1,844,234 | -0.53(-1.04%) |
Mar 17, 2020 | 51.38 | 52.13 | 49.17 | 51.11 | 1,522,387 | +0.24(+0.47%) |
Mar 16, 2020 | 48.74 | 53.25 | 47.70 | 50.88 | 1,274,565 | -6.33(-11.06%) |
Mar 13, 2020 | 56.45 | 57.30 | 53.83 | 57.20 | 1,276,502 | +2.76(+5.06%) |
Mar 12, 2020 | 57.95 | 57.95 | 52.64 | 54.45 | 2,451,154 | -6.63(-10.85%) |
Mar 11, 2020 | 63.38 | 64.17 | 60.53 | 61.07 | 1,054,405 | -3.29(-5.11%) |
Mar 10, 2020 | 63.35 | 64.55 | 62.70 | 64.36 | 927,043 | +1.85(+2.96%) |
Mar 09, 2020 | 63.49 | 65.01 | 62.20 | 62.51 | 1,166,326 | -3.84(-5.78%) |
Mar 06, 2020 | 66.01 | 67.27 | 64.94 | 66.35 | 609,927 | -0.95(-1.41%) |
Mar 05, 2020 | 68.10 | 69.00 | 66.91 | 67.30 | 557,212 | -1.34(-1.95%) |
Mar 04, 2020 | 67.36 | 68.66 | 66.96 | 68.63 | 484,322 | +2.09(+3.13%) |
Mar 03, 2020 | 66.97 | 68.45 | 66.29 | 66.55 | 918,111 | -0.27(-0.41%) |