Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 85.98 | 87.22 | 84.93 | 85.77 | 1,503,217 | +0.68(+0.80%) |
Feb 25, 2021 | 87.76 | 88.47 | 84.79 | 85.09 | 750,623 | -3.34(-3.77%) |
Feb 24, 2021 | 86.78 | 88.53 | 86.00 | 88.43 | 640,325 | +0.88(+1.00%) |
Feb 23, 2021 | 86.23 | 87.99 | 84.33 | 87.55 | 1,466,076 | -0.30(-0.34%) |
Feb 22, 2021 | 89.19 | 89.48 | 87.81 | 87.85 | 349,941 | -2.47(-2.73%) |
Feb 19, 2021 | 90.82 | 91.00 | 89.93 | 90.31 | 539,411 | +0.00(+0.00%) |
Feb 18, 2021 | 89.82 | 90.50 | 89.18 | 90.31 | 612,858 | -0.48(-0.53%) |
Feb 17, 2021 | 90.75 | 90.99 | 89.72 | 90.80 | 451,206 | -0.85(-0.93%) |
Feb 16, 2021 | 92.18 | 92.44 | 91.26 | 91.65 | 511,187 | -0.23(-0.25%) |
Feb 12, 2021 | 91.11 | 91.90 | 90.82 | 91.87 | 350,723 | +0.45(+0.50%) |
Feb 11, 2021 | 91.08 | 91.46 | 90.48 | 91.42 | 482,330 | +0.83(+0.92%) |
Feb 10, 2021 | 90.89 | 91.23 | 89.66 | 90.59 | 652,484 | +0.13(+0.14%) |
Feb 09, 2021 | 90.20 | 90.95 | 90.20 | 90.46 | 267,831 | -0.03(-0.03%) |
Feb 08, 2021 | 90.00 | 90.49 | 89.78 | 90.49 | 276,954 | +0.76(+0.85%) |
Feb 05, 2021 | 89.63 | 89.93 | 89.23 | 89.73 | 374,740 | +0.33(+0.36%) |
Feb 04, 2021 | 88.81 | 89.41 | 88.28 | 89.41 | 554,215 | +1.01(+1.14%) |
Feb 03, 2021 | 88.88 | 89.14 | 88.18 | 88.40 | 425,082 | +0.23(+0.26%) |
Feb 02, 2021 | 87.85 | 88.44 | 87.63 | 88.17 | 466,446 | +1.25(+1.44%) |
Feb 01, 2021 | 85.69 | 87.28 | 84.96 | 86.92 | 372,765 | +2.27(+2.68%) |
Jan 29, 2021 | 86.06 | 86.29 | 84.05 | 84.65 | 550,963 | -1.94(-2.24%) |
Jan 28, 2021 | 86.45 | 87.95 | 86.36 | 86.59 | 701,233 | +0.38(+0.43%) |
Jan 27, 2021 | 87.62 | 87.89 | 85.43 | 86.22 | 2,358,219 | -1.96(-2.23%) |
Jan 26, 2021 | 88.33 | 88.56 | 87.79 | 88.18 | 463,280 | +0.00(+0.00%) |
Jan 25, 2021 | 88.57 | 89.05 | 86.09 | 88.18 | 683,271 | +0.72(+0.82%) |
Jan 22, 2021 | 87.23 | 87.76 | 87.13 | 87.46 | 396,628 | -0.11(-0.12%) |
Jan 21, 2021 | 86.99 | 87.81 | 86.59 | 87.57 | 549,572 | +1.12(+1.29%) |
Jan 20, 2021 | 85.33 | 86.74 | 85.23 | 86.45 | 670,502 | +1.95(+2.31%) |
Jan 19, 2021 | 83.80 | 84.70 | 83.52 | 84.50 | 654,383 | +1.32(+1.59%) |
Jan 15, 2021 | 83.96 | 84.26 | 83.04 | 83.18 | 270,972 | -0.74(-0.88%) |
Jan 14, 2021 | 84.47 | 84.94 | 83.81 | 83.92 | 384,686 | -0.45(-0.54%) |
Jan 13, 2021 | 84.07 | 84.70 | 83.86 | 84.37 | 328,541 | +0.37(+0.45%) |
Jan 12, 2021 | 84.04 | 84.32 | 83.21 | 84.00 | 288,560 | -0.11(-0.13%) |
Jan 11, 2021 | 84.01 | 84.77 | 83.61 | 84.11 | 428,777 | -0.74(-0.87%) |
Jan 08, 2021 | 84.81 | 85.09 | 83.90 | 84.85 | 406,762 | +0.60(+0.71%) |
Jan 07, 2021 | 82.64 | 84.47 | 82.64 | 84.24 | 808,145 | +2.43(+2.97%) |
Jan 06, 2021 | 81.93 | 83.28 | 81.58 | 81.82 | 511,010 | -1.57(-1.88%) |
Jan 05, 2021 | 82.40 | 83.48 | 82.40 | 83.39 | 517,410 | +0.67(+0.81%) |
Jan 04, 2021 | 84.40 | 84.40 | 81.60 | 82.72 | 767,876 | -1.24(-1.48%) |
Dec 31, 2020 | 83.96 | 83.96 | 83.96 | 186,209 | +0.01(+0.01%) | |
Dec 30, 2020 | 84.50 | 84.71 | 83.90 | 83.95 | 186,209 | -0.26(-0.30%) |
Dec 29, 2020 | 85.18 | 85.28 | 84.06 | 84.21 | 321,384 | -0.49(-0.58%) |
Dec 28, 2020 | 84.83 | 84.85 | 84.12 | 84.70 | 250,261 | +0.64(+0.76%) |
Dec 24, 2020 | 83.79 | 84.30 | 83.74 | 84.06 | 107,213 | +0.36(+0.42%) |
Dec 23, 2020 | 84.41 | 84.41 | 83.66 | 83.70 | 225,346 | -0.62(-0.74%) |
Dec 22, 2020 | 84.03 | 84.71 | 83.54 | 84.32 | 362,425 | +0.77(+0.92%) |
Dec 21, 2020 | 82.44 | 83.59 | 81.75 | 83.55 | 333,629 | +0.19(+0.22%) |
Dec 18, 2020 | 83.73 | 83.73 | 82.86 | 83.37 | 408,789 | -0.18(-0.21%) |
Dec 17, 2020 | 83.59 | 83.75 | 83.18 | 83.54 | 478,056 | +0.51(+0.62%) |
Dec 16, 2020 | 82.57 | 83.28 | 82.30 | 83.03 | 205,178 | +0.54(+0.66%) |
Dec 15, 2020 | 81.92 | 82.49 | 81.60 | 82.49 | 196,432 | +1.31(+1.62%) |
Dec 14, 2020 | 81.22 | 81.79 | 81.12 | 81.18 | 228,405 | +0.22(+0.28%) |
Dec 11, 2020 | 80.53 | 80.98 | 80.02 | 80.95 | 173,854 | -0.02(-0.02%) |
Dec 10, 2020 | 80.07 | 81.31 | 79.86 | 80.97 | 258,628 | +0.41(+0.51%) |
Dec 09, 2020 | 82.33 | 82.59 | 80.29 | 80.56 | 489,616 | -1.79(-2.18%) |
Dec 08, 2020 | 81.99 | 82.63 | 81.64 | 82.35 | 395,394 | +0.31(+0.37%) |
Dec 07, 2020 | 81.90 | 82.19 | 81.73 | 82.05 | 176,751 | +0.30(+0.36%) |
Dec 04, 2020 | 81.19 | 81.76 | 81.07 | 81.75 | 227,613 | +0.68(+0.84%) |
Dec 03, 2020 | 81.12 | 81.58 | 80.91 | 81.07 | 269,797 | +0.05(+0.06%) |
Dec 02, 2020 | 80.57 | 81.11 | 79.99 | 81.02 | 381,198 | +0.06(+0.07%) |
Dec 01, 2020 | 80.59 | 81.37 | 80.19 | 80.97 | 576,239 | +0.83(+1.03%) |
Nov 30, 2020 | 79.70 | 80.17 | 78.62 | 80.14 | 423,158 | +0.52(+0.66%) |
Nov 27, 2020 | 79.35 | 79.92 | 79.35 | 79.62 | 135,919 | +0.72(+0.91%) |
Nov 25, 2020 | 78.79 | 79.08 | 78.55 | 78.90 | 249,117 | +0.36(+0.46%) |
Nov 24, 2020 | 77.87 | 78.66 | 77.37 | 78.54 | 436,064 | +0.85(+1.09%) |
Nov 23, 2020 | 78.10 | 78.38 | 77.15 | 77.69 | 781,814 | -0.19(-0.24%) |
Nov 20, 2020 | 78.53 | 78.78 | 77.87 | 77.87 | 227,207 | -0.64(-0.82%) |
Nov 19, 2020 | 77.46 | 78.56 | 77.27 | 78.52 | 305,314 | +0.94(+1.21%) |
Nov 18, 2020 | 78.31 | 78.59 | 77.57 | 77.57 | 286,935 | -0.87(-1.10%) |
Nov 17, 2020 | 78.40 | 78.76 | 78.04 | 78.44 | 482,191 | -0.26(-0.34%) |
Nov 16, 2020 | 77.86 | 78.83 | 77.86 | 78.70 | 235,732 | +0.67(+0.86%) |
Nov 13, 2020 | 77.99 | 78.15 | 77.31 | 78.03 | 281,575 | +0.51(+0.66%) |
Nov 12, 2020 | 78.07 | 78.59 | 77.26 | 77.52 | 234,332 | -0.37(-0.47%) |
Nov 11, 2020 | 76.71 | 78.12 | 76.71 | 77.89 | 369,119 | +1.91(+2.52%) |
Nov 10, 2020 | 76.74 | 77.42 | 75.05 | 75.97 | 781,789 | -1.77(-2.28%) |
Nov 09, 2020 | 80.12 | 80.85 | 77.57 | 77.75 | 539,172 | -1.75(-2.20%) |
Nov 06, 2020 | 78.83 | 79.63 | 77.88 | 79.50 | 541,647 | +0.40(+0.50%) |
Nov 05, 2020 | 78.77 | 79.26 | 78.31 | 79.10 | 858,797 | +2.37(+3.08%) |
Nov 04, 2020 | 75.93 | 77.18 | 75.23 | 76.73 | 652,723 | +3.38(+4.60%) |
Nov 03, 2020 | 72.68 | 73.95 | 72.46 | 73.36 | 398,510 | +1.24(+1.72%) |
Nov 02, 2020 | 72.61 | 73.21 | 71.37 | 72.12 | 526,968 | -0.03(-0.05%) |
Oct 30, 2020 | 73.19 | 73.42 | 71.40 | 72.15 | 550,167 | -1.65(-2.23%) |
Oct 29, 2020 | 72.95 | 74.74 | 72.95 | 73.80 | 451,340 | +1.23(+1.70%) |
Oct 28, 2020 | 74.29 | 74.49 | 72.51 | 72.57 | 508,535 | -3.10(-4.10%) |
Oct 27, 2020 | 75.49 | 75.94 | 75.18 | 75.67 | 839,090 | +0.55(+0.73%) |
Oct 26, 2020 | 75.91 | 76.58 | 74.21 | 75.12 | 458,890 | -1.58(-2.06%) |
Oct 23, 2020 | 76.57 | 76.70 | 75.97 | 76.70 | 348,114 | +0.18(+0.24%) |
Oct 22, 2020 | 76.77 | 77.03 | 75.60 | 76.51 | 384,464 | -0.18(-0.24%) |
Oct 21, 2020 | 76.88 | 77.63 | 76.67 | 76.70 | 281,705 | -0.20(-0.26%) |
Oct 20, 2020 | 77.01 | 77.62 | 76.49 | 76.90 | 292,489 | +0.20(+0.26%) |
Oct 19, 2020 | 78.38 | 78.70 | 76.57 | 76.70 | 340,292 | -1.15(-1.48%) |
Oct 16, 2020 | 78.67 | 78.82 | 77.85 | 77.85 | 499,857 | -0.28(-0.36%) |
Oct 15, 2020 | 77.02 | 78.29 | 76.93 | 78.13 | 495,378 | -0.36(-0.46%) |
Oct 14, 2020 | 79.18 | 79.42 | 77.85 | 78.49 | 415,482 | -0.44(-0.56%) |
Oct 13, 2020 | 79.53 | 79.79 | 78.70 | 78.93 | 403,959 | -0.14(-0.18%) |
Oct 12, 2020 | 78.10 | 79.72 | 77.85 | 79.08 | 685,177 | +2.20(+2.87%) |
Oct 09, 2020 | 76.17 | 76.91 | 76.17 | 76.87 | 421,957 | +1.12(+1.48%) |
Oct 08, 2020 | 75.90 | 75.99 | 75.46 | 75.75 | 303,103 | +0.44(+0.59%) |
Oct 07, 2020 | 74.63 | 75.45 | 74.63 | 75.31 | 1,250,499 | +1.32(+1.79%) |
Oct 06, 2020 | 74.90 | 75.54 | 73.73 | 73.99 | 424,846 | -1.00(-1.33%) |
Oct 05, 2020 | 73.89 | 75.01 | 73.89 | 74.99 | 338,852 | +1.63(+2.22%) |
Oct 02, 2020 | 73.46 | 74.72 | 73.09 | 73.36 | 432,912 | -1.85(-2.45%) |
Oct 01, 2020 | 75.25 | 75.33 | 74.75 | 75.21 | 557,231 | +1.00(+1.35%) |
Sep 30, 2020 | 73.59 | 74.95 | 73.54 | 74.20 | 598,562 | +0.56(+0.76%) |
Sep 29, 2020 | 73.78 | 74.05 | 73.44 | 73.65 | 425,795 | -0.18(-0.25%) |
Sep 28, 2020 | 73.82 | 73.83 | 73.06 | 73.83 | 1,175,358 | +1.30(+1.79%) |
Sep 25, 2020 | 70.87 | 72.69 | 70.44 | 72.54 | 484,439 | +1.84(+2.60%) |
Sep 24, 2020 | 69.67 | 71.57 | 69.67 | 70.70 | 597,199 | +0.31(+0.44%) |
Sep 23, 2020 | 72.52 | 72.58 | 70.19 | 70.39 | 470,555 | -2.13(-2.94%) |
Sep 22, 2020 | 72.18 | 72.70 | 70.91 | 72.52 | 1,016,108 | +1.18(+1.65%) |
Sep 21, 2020 | 69.35 | 71.35 | 69.21 | 71.35 | 947,309 | +0.80(+1.14%) |
Sep 18, 2020 | 71.97 | 71.97 | 69.74 | 70.54 | 961,318 | -1.21(-1.68%) |
Sep 17, 2020 | 70.84 | 72.25 | 70.70 | 71.75 | 2,808,354 | -0.87(-1.20%) |
Sep 16, 2020 | 74.04 | 74.20 | 72.52 | 72.62 | 605,785 | -1.27(-1.72%) |
Sep 15, 2020 | 74.09 | 74.34 | 73.37 | 73.89 | 688,248 | +0.96(+1.32%) |
Sep 14, 2020 | 72.89 | 73.61 | 72.44 | 72.93 | 1,141,344 | +1.14(+1.59%) |
Sep 11, 2020 | 73.05 | 73.25 | 70.78 | 71.78 | 1,866,567 | -0.56(-0.78%) |
Sep 10, 2020 | 74.79 | 74.96 | 71.90 | 72.34 | 743,380 | -1.40(-1.90%) |
Sep 09, 2020 | 73.19 | 74.52 | 72.54 | 73.74 | 1,049,604 | +2.13(+2.97%) |
Sep 08, 2020 | 72.02 | 73.94 | 71.57 | 71.61 | 1,049,543 | -3.46(-4.61%) |
Sep 04, 2020 | 75.75 | 76.83 | 71.87 | 75.07 | 1,326,587 | -1.29(-1.69%) |
Sep 03, 2020 | 79.71 | 79.73 | 75.66 | 76.37 | 1,361,517 | -4.83(-5.94%) |
Sep 02, 2020 | 81.50 | 81.50 | 79.55 | 81.19 | 820,765 | +0.86(+1.07%) |
Sep 01, 2020 | 79.20 | 80.36 | 78.94 | 80.33 | 436,217 | +1.78(+2.26%) |
Aug 31, 2020 | 78.48 | 79.04 | 78.10 | 78.56 | 421,082 | +0.31(+0.40%) |
Aug 28, 2020 | 78.00 | 78.42 | 77.80 | 78.25 | 409,555 | +0.63(+0.81%) |
Aug 27, 2020 | 78.14 | 78.26 | 77.03 | 77.62 | 729,228 | -0.33(-0.42%) |
Aug 26, 2020 | 76.70 | 77.96 | 76.70 | 77.95 | 624,389 | +1.99(+2.62%) |
Aug 25, 2020 | 75.27 | 75.96 | 75.12 | 75.96 | 1,945,004 | +0.56(+0.74%) |
Aug 24, 2020 | 75.96 | 76.07 | 74.82 | 75.40 | 396,456 | +0.52(+0.70%) |
Aug 21, 2020 | 74.08 | 74.92 | 74.07 | 74.87 | 499,755 | +0.77(+1.03%) |
Aug 20, 2020 | 72.81 | 74.21 | 72.66 | 74.11 | 401,982 | +1.07(+1.47%) |
Aug 19, 2020 | 73.40 | 73.72 | 72.93 | 73.04 | 340,532 | -0.13(-0.17%) |
Aug 18, 2020 | 72.91 | 73.29 | 72.52 | 73.16 | 385,673 | +0.43(+0.59%) |
Aug 17, 2020 | 72.70 | 72.84 | 72.54 | 72.73 | 485,766 | +0.46(+0.63%) |
Aug 14, 2020 | 72.37 | 72.48 | 71.88 | 72.28 | 272,224 | -0.10(-0.14%) |
Aug 13, 2020 | 72.32 | 72.94 | 72.08 | 72.38 | 294,197 | +0.20(+0.27%) |
Aug 12, 2020 | 71.08 | 72.38 | 71.08 | 72.18 | 530,082 | +1.59(+2.25%) |
Aug 11, 2020 | 71.64 | 72.02 | 70.46 | 70.59 | 502,900 | -1.43(-1.99%) |
Aug 10, 2020 | 72.32 | 72.45 | 70.93 | 72.02 | 777,262 | -0.20(-0.28%) |
Aug 07, 2020 | 73.02 | 73.16 | 71.58 | 72.23 | 584,267 | -1.07(-1.46%) |
Aug 06, 2020 | 72.25 | 73.30 | 72.02 | 73.30 | 411,977 | +1.08(+1.49%) |
Aug 05, 2020 | 72.29 | 72.39 | 71.87 | 72.22 | 308,605 | +0.09(+0.13%) |
Aug 04, 2020 | 71.91 | 72.13 | 71.46 | 72.13 | 552,660 | +0.19(+0.26%) |
Aug 03, 2020 | 71.27 | 72.16 | 71.25 | 71.94 | 525,344 | +1.56(+2.22%) |
Jul 31, 2020 | 69.94 | 70.39 | 68.69 | 70.38 | 927,188 | +1.60(+2.32%) |
Jul 30, 2020 | 67.54 | 68.81 | 67.33 | 68.78 | 211,242 | +0.53(+0.78%) |
Jul 29, 2020 | 67.63 | 68.46 | 67.63 | 68.25 | 373,788 | +1.02(+1.52%) |
Jul 28, 2020 | 67.88 | 68.03 | 67.16 | 67.23 | 1,064,288 | -0.87(-1.27%) |
Jul 27, 2020 | 67.41 | 68.17 | 67.36 | 68.10 | 499,836 | +1.10(+1.64%) |
Jul 24, 2020 | 66.73 | 67.43 | 65.94 | 67.00 | 470,907 | -0.84(-1.24%) |
Jul 23, 2020 | 69.48 | 69.86 | 67.50 | 67.84 | 592,157 | -1.93(-2.77%) |
Jul 22, 2020 | 69.45 | 70.04 | 69.24 | 69.78 | 690,190 | +0.43(+0.62%) |
Jul 21, 2020 | 70.62 | 70.62 | 69.14 | 69.34 | 917,165 | -0.78(-1.11%) |
Jul 20, 2020 | 68.35 | 70.22 | 68.00 | 70.12 | 578,818 | +1.92(+2.82%) |
Jul 17, 2020 | 68.28 | 68.36 | 67.57 | 68.20 | 310,011 | +0.24(+0.35%) |
Jul 16, 2020 | 67.85 | 68.08 | 67.24 | 67.96 | 551,177 | -0.65(-0.94%) |
Jul 15, 2020 | 68.85 | 69.16 | 67.77 | 68.61 | 464,626 | +0.16(+0.23%) |
Jul 14, 2020 | 67.17 | 68.51 | 66.42 | 68.45 | 592,047 | +0.65(+0.96%) |
Jul 13, 2020 | 70.10 | 70.49 | 67.60 | 67.80 | 746,691 | -1.66(-2.38%) |
Jul 10, 2020 | 69.30 | 69.48 | 68.58 | 69.46 | 288,883 | +0.02(+0.04%) |
Jul 09, 2020 | 69.56 | 69.61 | 68.34 | 69.43 | 711,314 | +0.50(+0.72%) |
Jul 08, 2020 | 68.19 | 68.93 | 67.96 | 68.93 | 554,541 | +1.20(+1.77%) |
Jul 07, 2020 | 68.17 | 68.99 | 67.66 | 67.74 | 342,133 | -0.57(-0.83%) |
Jul 06, 2020 | 67.82 | 68.61 | 67.82 | 68.30 | 1,092,327 | +1.33(+1.98%) |
Jul 02, 2020 | 67.32 | 67.52 | 66.90 | 66.97 | 377,864 | +0.32(+0.47%) |
Jul 01, 2020 | 66.38 | 66.98 | 66.16 | 66.66 | 393,059 | +0.26(+0.39%) |
Jun 30, 2020 | 65.07 | 66.51 | 65.03 | 66.40 | 645,314 | +1.32(+2.02%) |
Jun 29, 2020 | 64.20 | 65.09 | 63.47 | 65.09 | 419,034 | +0.72(+1.12%) |
Jun 26, 2020 | 65.68 | 65.80 | 64.24 | 64.37 | 392,084 | -1.50(-2.28%) |
Jun 25, 2020 | 65.13 | 65.90 | 64.51 | 65.87 | 273,719 | +0.69(+1.06%) |
Jun 24, 2020 | 66.33 | 66.72 | 64.84 | 65.18 | 930,203 | -1.40(-2.11%) |
Jun 23, 2020 | 66.69 | 67.28 | 66.44 | 66.58 | 1,108,393 | +0.44(+0.66%) |
Jun 22, 2020 | 65.09 | 66.19 | 65.04 | 66.14 | 466,605 | +1.11(+1.71%) |
Jun 19, 2020 | 66.07 | 66.07 | 64.64 | 65.03 | 474,564 | -0.24(-0.36%) |
Jun 18, 2020 | 64.90 | 65.30 | 64.73 | 65.27 | 228,794 | +0.29(+0.45%) |
Jun 17, 2020 | 65.33 | 65.52 | 64.83 | 64.98 | 377,027 | +0.06(+0.10%) |
Jun 16, 2020 | 65.30 | 65.38 | 63.94 | 64.91 | 517,580 | +1.27(+1.99%) |
Jun 15, 2020 | 61.62 | 63.84 | 61.62 | 63.64 | 505,277 | +0.85(+1.36%) |
Jun 12, 2020 | 63.80 | 64.04 | 61.78 | 62.79 | 611,737 | +0.72(+1.16%) |
Jun 11, 2020 | 64.36 | 64.73 | 62.04 | 62.07 | 787,484 | -3.71(-5.64%) |
Jun 10, 2020 | 65.26 | 66.19 | 65.10 | 65.78 | 474,485 | +0.98(+1.52%) |
Jun 09, 2020 | 64.15 | 65.05 | 64.04 | 64.80 | 562,871 | +0.33(+0.52%) |
Jun 08, 2020 | 63.85 | 64.47 | 63.33 | 64.47 | 599,364 | +0.55(+0.86%) |
Jun 05, 2020 | 62.93 | 64.16 | 62.74 | 63.91 | 530,335 | +1.31(+2.10%) |
Jun 04, 2020 | 62.90 | 63.32 | 62.19 | 62.60 | 1,664,796 | -0.48(-0.76%) |
Jun 03, 2020 | 62.93 | 63.30 | 62.67 | 63.08 | 754,301 | +0.42(+0.67%) |
Jun 02, 2020 | 62.23 | 62.65 | 61.51 | 62.65 | 1,104,322 | +0.49(+0.78%) |
Jun 01, 2020 | 61.73 | 62.27 | 61.55 | 62.17 | 417,178 | +0.27(+0.44%) |
May 29, 2020 | 61.28 | 62.09 | 60.86 | 61.90 | 411,488 | +0.83(+1.35%) |
May 28, 2020 | 60.91 | 62.21 | 60.88 | 61.07 | 554,617 | -0.23(-0.38%) |
May 27, 2020 | 60.88 | 61.31 | 59.50 | 61.31 | 618,908 | +0.29(+0.47%) |
May 26, 2020 | 62.45 | 62.45 | 60.94 | 61.02 | 1,356,249 | -0.16(-0.26%) |
May 22, 2020 | 60.71 | 61.25 | 60.50 | 61.18 | 258,858 | +0.34(+0.55%) |
May 21, 2020 | 61.50 | 61.79 | 60.74 | 60.84 | 361,625 | -0.65(-1.06%) |
May 20, 2020 | 60.91 | 61.58 | 60.91 | 61.50 | 588,696 | +1.47(+2.44%) |
May 19, 2020 | 60.22 | 60.92 | 60.03 | 60.03 | 2,000,039 | -0.06(-0.10%) |
May 18, 2020 | 60.00 | 60.44 | 59.78 | 60.09 | 2,485,501 | +1.18(+2.00%) |
May 15, 2020 | 57.66 | 58.95 | 57.60 | 58.91 | 378,520 | +0.23(+0.40%) |
May 14, 2020 | 57.43 | 58.68 | 56.93 | 58.68 | 520,689 | +0.75(+1.30%) |
May 13, 2020 | 59.13 | 59.49 | 57.19 | 57.93 | 657,456 | -1.13(-1.91%) |
May 12, 2020 | 60.55 | 60.69 | 59.05 | 59.05 | 467,993 | -1.28(-2.13%) |
May 11, 2020 | 59.38 | 60.66 | 59.38 | 60.34 | 516,281 | +0.58(+0.97%) |
May 08, 2020 | 59.32 | 59.77 | 58.91 | 59.76 | 797,741 | +0.93(+1.59%) |
May 07, 2020 | 58.77 | 59.08 | 58.53 | 58.82 | 405,057 | +0.83(+1.43%) |
May 06, 2020 | 58.05 | 58.55 | 57.70 | 58.00 | 463,670 | +0.45(+0.79%) |
May 05, 2020 | 57.38 | 58.23 | 57.25 | 57.54 | 1,484,759 | +0.85(+1.49%) |
May 04, 2020 | 55.61 | 56.71 | 55.43 | 56.70 | 1,730,402 | +0.79(+1.42%) |
May 01, 2020 | 56.29 | 56.95 | 55.70 | 55.91 | 409,045 | -1.65(-2.87%) |
Apr 30, 2020 | 57.89 | 57.89 | 57.15 | 57.56 | 535,524 | -0.02(-0.03%) |
Apr 29, 2020 | 56.48 | 57.83 | 56.33 | 57.58 | 670,986 | +2.28(+4.12%) |
Apr 28, 2020 | 56.90 | 56.92 | 55.24 | 55.30 | 661,152 | -0.91(-1.61%) |
Apr 27, 2020 | 56.46 | 56.53 | 55.99 | 56.21 | 412,534 | +0.40(+0.71%) |
Apr 24, 2020 | 54.94 | 55.84 | 54.54 | 55.81 | 966,650 | +1.06(+1.93%) |
Apr 23, 2020 | 55.20 | 55.72 | 54.67 | 54.76 | 851,902 | -0.32(-0.58%) |
Apr 22, 2020 | 54.24 | 55.34 | 54.14 | 55.07 | 1,072,457 | +2.14(+4.05%) |
Apr 21, 2020 | 54.54 | 54.65 | 52.60 | 52.93 | 513,004 | -2.42(-4.38%) |
Apr 20, 2020 | 55.35 | 56.17 | 55.32 | 55.35 | 415,151 | -0.75(-1.34%) |
Apr 17, 2020 | 56.44 | 56.44 | 55.33 | 56.11 | 770,471 | +0.64(+1.16%) |
Apr 16, 2020 | 55.41 | 55.64 | 54.66 | 55.46 | 447,854 | +0.70(+1.28%) |
Apr 15, 2020 | 54.55 | 55.13 | 54.12 | 54.76 | 723,653 | -0.82(-1.47%) |
Apr 14, 2020 | 54.43 | 55.70 | 54.26 | 55.58 | 649,548 | +2.22(+4.16%) |
Apr 13, 2020 | 52.84 | 53.35 | 52.21 | 53.35 | 640,875 | +0.30(+0.57%) |
Apr 09, 2020 | 53.66 | 53.82 | 52.62 | 53.05 | 713,083 | +0.04(+0.08%) |
Apr 08, 2020 | 52.18 | 53.13 | 51.80 | 53.01 | 815,710 | +1.44(+2.80%) |
Apr 07, 2020 | 53.67 | 53.67 | 51.53 | 51.56 | 953,899 | -0.28(-0.54%) |
Apr 06, 2020 | 50.03 | 52.13 | 49.67 | 51.84 | 771,501 | +3.87(+8.06%) |
Apr 03, 2020 | 48.51 | 49.05 | 47.44 | 47.98 | 481,493 | -0.76(-1.55%) |
Apr 02, 2020 | 47.61 | 48.81 | 47.44 | 48.73 | 644,701 | +0.84(+1.76%) |
Apr 01, 2020 | 48.46 | 49.44 | 47.48 | 47.89 | 884,206 | -2.33(-4.63%) |
Mar 31, 2020 | 50.94 | 51.90 | 49.91 | 50.22 | 721,935 | -0.71(-1.38%) |
Mar 30, 2020 | 49.39 | 51.05 | 49.38 | 50.92 | 601,684 | +2.02(+4.13%) |
Mar 27, 2020 | 49.57 | 50.40 | 48.84 | 48.90 | 712,676 | -2.11(-4.13%) |
Mar 26, 2020 | 48.54 | 51.17 | 48.54 | 51.01 | 1,547,337 | +2.99(+6.22%) |
Mar 25, 2020 | 48.87 | 50.33 | 47.49 | 48.02 | 911,448 | -0.47(-0.97%) |
Mar 24, 2020 | 47.10 | 48.60 | 46.81 | 48.49 | 932,138 | +4.09(+9.21%) |
Mar 23, 2020 | 44.36 | 45.34 | 42.90 | 44.41 | 1,273,642 | -0.13(-0.29%) |
Mar 20, 2020 | 47.43 | 47.84 | 44.50 | 44.53 | 904,842 | -1.85(-3.98%) |
Mar 19, 2020 | 45.37 | 47.90 | 44.53 | 46.38 | 1,367,206 | +0.45(+0.98%) |
Mar 18, 2020 | 44.44 | 46.63 | 43.45 | 45.93 | 1,933,621 | -1.59(-3.35%) |
Mar 17, 2020 | 45.58 | 48.04 | 44.01 | 47.52 | 1,138,532 | +3.04(+6.84%) |
Mar 16, 2020 | 45.33 | 48.43 | 44.34 | 44.48 | 1,169,754 | -7.02(-13.62%) |
Mar 13, 2020 | 49.33 | 51.61 | 46.80 | 51.50 | 1,602,163 | +5.23(+11.29%) |
Mar 12, 2020 | 47.69 | 50.17 | 45.89 | 46.27 | 1,965,051 | -5.09(-9.92%) |
Mar 11, 2020 | 52.68 | 52.85 | 50.71 | 51.37 | 1,771,566 | -2.63(-4.87%) |
Mar 10, 2020 | 52.99 | 54.00 | 51.17 | 54.00 | 1,328,042 | +3.12(+6.12%) |
Mar 09, 2020 | 50.72 | 53.06 | 49.35 | 50.88 | 2,019,677 | -4.12(-7.49%) |
Mar 06, 2020 | 54.45 | 55.31 | 53.59 | 55.00 | 751,652 | -1.31(-2.33%) |
Mar 05, 2020 | 56.58 | 57.67 | 55.97 | 56.31 | 689,873 | -1.83(-3.15%) |
Mar 04, 2020 | 57.02 | 58.19 | 56.30 | 58.14 | 669,775 | +2.23(+4.00%) |
Mar 03, 2020 | 58.39 | 58.80 | 55.32 | 55.91 | 1,873,039 | -2.09(-3.60%) |