Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 101.58 | 101.91 | 100.88 | 101.06 | 179,107 | -1.16(-1.13%) |
Apr 29, 2021 | 102.57 | 102.87 | 101.58 | 102.22 | 870,193 | +0.33(+0.33%) |
Apr 28, 2021 | 101.90 | 102.13 | 101.51 | 101.89 | 218,588 | +0.14(+0.14%) |
Apr 27, 2021 | 101.68 | 101.89 | 101.13 | 101.75 | 217,416 | +0.35(+0.35%) |
Apr 26, 2021 | 101.70 | 102.14 | 101.22 | 101.40 | 1,438,657 | +0.27(+0.26%) |
Apr 23, 2021 | 99.75 | 101.50 | 99.57 | 101.13 | 184,387 | +1.80(+1.81%) |
Apr 22, 2021 | 100.18 | 100.61 | 99.12 | 99.33 | 149,909 | -0.61(-0.61%) |
Apr 21, 2021 | 98.08 | 100.07 | 97.89 | 99.94 | 482,079 | +1.71(+1.74%) |
Apr 20, 2021 | 99.56 | 99.77 | 97.67 | 98.22 | 239,153 | -1.76(-1.76%) |
Apr 19, 2021 | 100.16 | 100.32 | 99.36 | 99.98 | 279,275 | -0.23(-0.23%) |
Apr 16, 2021 | 99.78 | 100.53 | 99.78 | 100.21 | 289,149 | +0.75(+0.75%) |
Apr 15, 2021 | 99.74 | 99.74 | 98.55 | 99.46 | 256,168 | +0.45(+0.45%) |
Apr 14, 2021 | 98.29 | 99.85 | 98.29 | 99.02 | 205,018 | +0.73(+0.74%) |
Apr 13, 2021 | 99.09 | 99.10 | 97.71 | 98.29 | 230,685 | -0.86(-0.87%) |
Apr 12, 2021 | 98.72 | 99.22 | 98.47 | 99.15 | 338,361 | +0.57(+0.58%) |
Apr 09, 2021 | 98.29 | 98.67 | 97.87 | 98.58 | 372,472 | +0.56(+0.57%) |
Apr 08, 2021 | 98.15 | 98.16 | 96.94 | 98.02 | 480,238 | +0.03(+0.03%) |
Apr 07, 2021 | 98.56 | 98.78 | 97.58 | 98.00 | 320,849 | -0.31(-0.32%) |
Apr 06, 2021 | 98.49 | 99.14 | 98.17 | 98.31 | 793,239 | -0.07(-0.07%) |
Apr 05, 2021 | 98.73 | 98.91 | 97.77 | 98.38 | 781,702 | +0.68(+0.70%) |
Apr 01, 2021 | 97.04 | 97.69 | 96.40 | 97.69 | 1,166,840 | +1.17(+1.22%) |
Mar 31, 2021 | 97.33 | 97.59 | 96.37 | 96.52 | 457,761 | -0.56(-0.58%) |
Mar 30, 2021 | 95.91 | 97.17 | 95.67 | 97.08 | 316,441 | +1.42(+1.48%) |
Mar 29, 2021 | 96.95 | 97.84 | 95.35 | 95.66 | 582,099 | -1.71(-1.76%) |
Mar 26, 2021 | 96.25 | 97.40 | 95.62 | 97.37 | 307,946 | +1.99(+2.08%) |
Mar 25, 2021 | 92.38 | 95.66 | 91.90 | 95.38 | 1,024,965 | +2.37(+2.55%) |
Mar 24, 2021 | 93.89 | 95.40 | 93.01 | 93.01 | 516,893 | -0.15(-0.16%) |
Mar 23, 2021 | 95.34 | 95.56 | 92.71 | 93.16 | 944,701 | -2.85(-2.97%) |
Mar 22, 2021 | 97.04 | 97.13 | 95.57 | 96.01 | 453,664 | -1.16(-1.19%) |
Mar 19, 2021 | 97.29 | 98.07 | 96.06 | 97.17 | 395,409 | -0.41(-0.42%) |
Mar 18, 2021 | 98.79 | 100.02 | 97.26 | 97.58 | 583,025 | -1.39(-1.40%) |
Mar 17, 2021 | 97.99 | 99.00 | 97.39 | 98.96 | 282,845 | +0.93(+0.95%) |
Mar 16, 2021 | 99.35 | 99.35 | 97.79 | 98.03 | 396,126 | -1.35(-1.36%) |
Mar 15, 2021 | 98.58 | 99.42 | 97.81 | 99.38 | 387,955 | +1.10(+1.12%) |
Mar 12, 2021 | 96.90 | 98.37 | 96.90 | 98.28 | 631,065 | +1.49(+1.54%) |
Mar 11, 2021 | 96.62 | 97.33 | 96.02 | 96.79 | 833,382 | +0.75(+0.79%) |
Mar 10, 2021 | 94.69 | 96.35 | 94.67 | 96.03 | 489,979 | +1.61(+1.71%) |
Mar 09, 2021 | 95.71 | 95.71 | 94.04 | 94.42 | 624,911 | -0.34(-0.36%) |
Mar 08, 2021 | 93.56 | 95.71 | 93.50 | 94.76 | 725,447 | +1.66(+1.78%) |
Mar 05, 2021 | 91.81 | 93.28 | 89.49 | 93.10 | 477,565 | +2.50(+2.76%) |
Mar 04, 2021 | 92.08 | 92.63 | 89.20 | 90.60 | 436,880 | -1.39(-1.51%) |
Mar 03, 2021 | 91.94 | 93.30 | 91.63 | 91.98 | 376,123 | +0.42(+0.46%) |
Mar 02, 2021 | 92.56 | 92.57 | 91.38 | 91.56 | 460,645 | -1.09(-1.18%) |
Mar 01, 2021 | 91.84 | 93.11 | 91.84 | 92.65 | 653,395 | +2.43(+2.70%) |
Feb 26, 2021 | 90.94 | 91.49 | 89.34 | 90.22 | 664,139 | -0.69(-0.76%) |
Feb 25, 2021 | 93.50 | 93.61 | 90.66 | 90.91 | 427,649 | -2.52(-2.70%) |
Feb 24, 2021 | 91.93 | 93.58 | 91.84 | 93.43 | 370,719 | +1.74(+1.89%) |
Feb 23, 2021 | 90.56 | 91.93 | 89.64 | 91.69 | 417,385 | +0.61(+0.67%) |
Feb 22, 2021 | 89.87 | 91.72 | 89.87 | 91.08 | 402,351 | +0.85(+0.94%) |
Feb 19, 2021 | 89.05 | 90.40 | 89.05 | 90.23 | 159,435 | +1.65(+1.86%) |
Feb 18, 2021 | 88.82 | 89.16 | 88.25 | 88.58 | 226,392 | -0.92(-1.03%) |
Feb 17, 2021 | 89.38 | 89.68 | 88.79 | 89.50 | 277,731 | -0.38(-0.42%) |
Feb 16, 2021 | 90.21 | 90.36 | 89.62 | 89.88 | 180,706 | +0.29(+0.33%) |
Feb 12, 2021 | 89.18 | 89.77 | 88.92 | 89.59 | 138,340 | +0.24(+0.26%) |
Feb 11, 2021 | 89.33 | 89.81 | 88.26 | 89.35 | 230,088 | +0.25(+0.28%) |
Feb 10, 2021 | 89.42 | 89.65 | 88.60 | 89.11 | 258,867 | +0.04(+0.04%) |
Feb 09, 2021 | 88.77 | 89.30 | 88.41 | 89.07 | 218,144 | +0.25(+0.29%) |
Feb 08, 2021 | 87.79 | 88.88 | 87.68 | 88.81 | 315,205 | +1.54(+1.76%) |
Feb 05, 2021 | 87.25 | 87.46 | 86.67 | 87.28 | 611,347 | +0.81(+0.94%) |
Feb 04, 2021 | 85.46 | 86.52 | 85.46 | 86.47 | 273,387 | +1.32(+1.55%) |
Feb 03, 2021 | 84.81 | 85.18 | 84.23 | 85.14 | 237,950 | +0.45(+0.53%) |
Feb 02, 2021 | 84.66 | 84.95 | 83.93 | 84.69 | 326,480 | +0.78(+0.93%) |
Feb 01, 2021 | 83.14 | 84.10 | 82.44 | 83.91 | 8,790,746 | +1.58(+1.91%) |
Jan 29, 2021 | 83.97 | 84.17 | 82.15 | 82.33 | 151,273 | -1.72(-2.04%) |
Jan 28, 2021 | 84.33 | 84.83 | 84.04 | 84.05 | 201,373 | +0.42(+0.51%) |
Jan 27, 2021 | 84.04 | 84.66 | 83.37 | 83.63 | 223,555 | -1.67(-1.96%) |
Jan 26, 2021 | 86.47 | 86.60 | 85.21 | 85.30 | 225,000 | -0.64(-0.75%) |
Jan 25, 2021 | 85.92 | 86.65 | 85.04 | 85.94 | 232,113 | -0.24(-0.27%) |
Jan 22, 2021 | 85.14 | 86.20 | 84.97 | 86.17 | 154,347 | +0.30(+0.35%) |
Jan 21, 2021 | 86.86 | 86.98 | 85.87 | 85.87 | 208,419 | -0.96(-1.11%) |
Jan 20, 2021 | 86.35 | 86.90 | 86.26 | 86.83 | 215,227 | +0.80(+0.93%) |
Jan 19, 2021 | 86.30 | 86.37 | 85.55 | 86.03 | 239,544 | +0.52(+0.61%) |
Jan 15, 2021 | 85.54 | 85.97 | 84.57 | 85.51 | 336,363 | -0.88(-1.02%) |
Jan 14, 2021 | 85.93 | 86.91 | 85.93 | 86.39 | 298,627 | +1.00(+1.17%) |
Jan 13, 2021 | 85.99 | 86.22 | 85.24 | 85.39 | 337,039 | -0.75(-0.87%) |
Jan 12, 2021 | 85.16 | 86.24 | 84.95 | 86.14 | 265,670 | +1.18(+1.39%) |
Jan 11, 2021 | 83.84 | 85.14 | 83.77 | 84.96 | 381,194 | +0.08(+0.10%) |
Jan 08, 2021 | 85.64 | 85.85 | 83.84 | 84.87 | 657,249 | -0.43(-0.51%) |
Jan 07, 2021 | 85.34 | 85.68 | 85.01 | 85.30 | 586,358 | +0.48(+0.57%) |
Jan 06, 2021 | 81.94 | 85.48 | 81.94 | 84.82 | 1,098,253 | +3.58(+4.40%) |
Jan 05, 2021 | 79.98 | 81.75 | 79.98 | 81.25 | 957,411 | +1.25(+1.56%) |
Jan 04, 2021 | 81.97 | 82.03 | 79.46 | 80.00 | 3,442,585 | -1.41(-1.73%) |
Dec 31, 2020 | 81.41 | 81.41 | 81.41 | 134,421 | +0.06(+0.07%) | |
Dec 30, 2020 | 80.84 | 81.82 | 80.84 | 81.35 | 134,421 | +0.72(+0.89%) |
Dec 29, 2020 | 81.74 | 81.78 | 80.31 | 80.64 | 147,011 | -0.81(-1.00%) |
Dec 28, 2020 | 81.97 | 82.26 | 81.44 | 81.45 | 175,582 | -0.01(-0.01%) |
Dec 24, 2020 | 81.50 | 81.50 | 80.79 | 81.46 | 46,855 | +0.10(+0.13%) |
Dec 23, 2020 | 80.65 | 81.55 | 80.65 | 81.35 | 124,577 | +1.08(+1.34%) |
Dec 22, 2020 | 80.39 | 80.45 | 79.98 | 80.28 | 194,325 | +0.04(+0.05%) |
Dec 21, 2020 | 79.56 | 80.26 | 78.95 | 80.24 | 162,893 | -0.41(-0.50%) |
Dec 18, 2020 | 81.50 | 81.77 | 80.30 | 80.64 | 109,400 | -0.67(-0.82%) |
Dec 17, 2020 | 81.12 | 81.31 | 80.75 | 81.31 | 125,900 | +0.44(+0.55%) |
Dec 16, 2020 | 81.40 | 81.40 | 80.42 | 80.87 | 124,751 | -0.24(-0.29%) |
Dec 15, 2020 | 79.72 | 81.13 | 79.45 | 81.11 | 215,645 | +2.05(+2.59%) |
Dec 14, 2020 | 80.48 | 80.74 | 79.06 | 79.06 | 75,389 | -0.52(-0.65%) |
Dec 11, 2020 | 79.43 | 80.07 | 79.08 | 79.58 | 217,395 | -0.40(-0.50%) |
Dec 10, 2020 | 79.20 | 80.07 | 79.09 | 79.98 | 163,535 | +0.18(+0.22%) |
Dec 09, 2020 | 80.26 | 80.67 | 79.31 | 79.80 | 188,895 | -0.03(-0.04%) |
Dec 08, 2020 | 78.84 | 79.99 | 78.84 | 79.83 | 139,012 | +0.43(+0.54%) |
Dec 07, 2020 | 79.70 | 79.70 | 79.01 | 79.40 | 241,360 | -0.49(-0.61%) |
Dec 04, 2020 | 78.64 | 79.89 | 78.64 | 79.89 | 185,031 | +1.66(+2.13%) |
Dec 03, 2020 | 77.89 | 78.68 | 77.74 | 78.22 | 126,600 | +0.41(+0.53%) |
Dec 02, 2020 | 77.14 | 77.94 | 76.83 | 77.81 | 280,220 | +0.32(+0.41%) |
Dec 01, 2020 | 77.47 | 78.19 | 77.20 | 77.49 | 213,359 | +1.13(+1.48%) |
Nov 30, 2020 | 78.02 | 78.04 | 76.30 | 76.37 | 198,037 | -1.85(-2.37%) |
Nov 27, 2020 | 78.47 | 78.64 | 77.94 | 78.22 | 80,698 | -0.20(-0.25%) |
Nov 25, 2020 | 78.83 | 78.83 | 77.91 | 78.41 | 228,467 | -0.83(-1.04%) |
Nov 24, 2020 | 78.07 | 79.36 | 77.93 | 79.24 | 270,135 | +2.22(+2.88%) |
Nov 23, 2020 | 76.06 | 77.43 | 76.06 | 77.02 | 451,079 | +1.62(+2.16%) |
Nov 20, 2020 | 75.50 | 75.58 | 75.09 | 75.40 | 100,180 | -0.23(-0.30%) |
Nov 19, 2020 | 74.93 | 75.71 | 74.43 | 75.62 | 229,107 | +0.62(+0.83%) |
Nov 18, 2020 | 76.35 | 76.68 | 75.00 | 75.00 | 866,753 | -1.05(-1.38%) |
Nov 17, 2020 | 75.07 | 76.35 | 74.58 | 76.06 | 406,805 | +0.20(+0.26%) |
Nov 16, 2020 | 75.51 | 75.92 | 74.81 | 75.86 | 384,676 | +1.92(+2.59%) |
Nov 13, 2020 | 72.63 | 74.05 | 72.55 | 73.94 | 195,251 | +1.94(+2.70%) |
Nov 12, 2020 | 72.87 | 72.92 | 71.35 | 72.00 | 151,122 | -1.41(-1.92%) |
Nov 11, 2020 | 74.38 | 74.38 | 72.91 | 73.41 | 127,103 | -0.73(-0.99%) |
Nov 10, 2020 | 72.84 | 74.31 | 72.80 | 74.14 | 341,165 | +1.42(+1.95%) |
Nov 09, 2020 | 74.17 | 75.18 | 72.62 | 72.72 | 363,911 | +3.83(+5.56%) |
Nov 06, 2020 | 69.85 | 69.85 | 68.78 | 68.89 | 165,868 | -0.69(-0.99%) |
Nov 05, 2020 | 68.27 | 69.84 | 68.27 | 69.57 | 324,019 | +2.10(+3.12%) |
Nov 04, 2020 | 67.94 | 68.71 | 66.99 | 67.47 | 340,344 | -1.14(-1.66%) |
Nov 03, 2020 | 67.99 | 68.98 | 67.91 | 68.61 | 148,452 | +1.64(+2.45%) |
Nov 02, 2020 | 66.27 | 67.00 | 66.00 | 66.96 | 926,084 | +1.47(+2.24%) |
Oct 30, 2020 | 65.39 | 65.92 | 64.66 | 65.50 | 252,315 | -0.34(-0.51%) |
Oct 29, 2020 | 64.90 | 66.12 | 64.57 | 65.84 | 533,086 | +0.77(+1.18%) |
Oct 28, 2020 | 65.49 | 66.10 | 65.06 | 65.07 | 234,928 | -1.79(-2.68%) |
Oct 27, 2020 | 68.01 | 68.01 | 66.86 | 66.86 | 123,826 | -1.18(-1.74%) |
Oct 26, 2020 | 68.78 | 68.78 | 67.29 | 68.04 | 89,158 | -1.64(-2.36%) |
Oct 23, 2020 | 69.56 | 69.95 | 69.09 | 69.69 | 111,040 | +0.42(+0.61%) |
Oct 22, 2020 | 68.11 | 69.31 | 68.09 | 69.26 | 109,178 | +1.31(+1.94%) |
Oct 21, 2020 | 68.22 | 68.60 | 67.94 | 67.95 | 118,531 | -0.26(-0.39%) |
Oct 20, 2020 | 68.04 | 68.87 | 68.04 | 68.21 | 128,165 | +0.61(+0.90%) |
Oct 19, 2020 | 68.61 | 69.03 | 67.53 | 67.60 | 152,265 | -0.82(-1.19%) |
Oct 16, 2020 | 68.65 | 68.91 | 68.31 | 68.42 | 105,610 | -0.10(-0.15%) |
Oct 15, 2020 | 66.95 | 68.63 | 66.88 | 68.52 | 95,496 | +0.80(+1.19%) |
Oct 14, 2020 | 68.21 | 68.57 | 67.71 | 67.72 | 88,042 | -0.29(-0.42%) |
Oct 13, 2020 | 68.42 | 68.56 | 67.94 | 68.01 | 107,556 | -0.81(-1.17%) |
Oct 12, 2020 | 68.54 | 68.97 | 68.35 | 68.81 | 123,451 | +0.51(+0.74%) |
Oct 09, 2020 | 68.92 | 68.92 | 68.17 | 68.31 | 96,880 | -0.11(-0.16%) |
Oct 08, 2020 | 68.15 | 68.44 | 67.79 | 68.42 | 114,159 | +0.77(+1.13%) |
Oct 07, 2020 | 67.23 | 67.90 | 67.23 | 67.65 | 125,685 | +1.13(+1.69%) |
Oct 06, 2020 | 67.15 | 68.27 | 66.35 | 66.53 | 350,460 | -0.23(-0.35%) |
Oct 05, 2020 | 65.69 | 66.78 | 65.69 | 66.76 | 161,168 | +1.66(+2.55%) |
Oct 02, 2020 | 62.90 | 65.40 | 62.90 | 65.10 | 196,742 | +0.97(+1.52%) |
Oct 01, 2020 | 63.60 | 64.13 | 63.28 | 64.13 | 153,309 | +0.79(+1.25%) |
Sep 30, 2020 | 63.04 | 63.99 | 62.90 | 63.34 | 171,006 | +0.51(+0.81%) |
Sep 29, 2020 | 63.45 | 63.45 | 62.30 | 62.83 | 145,465 | -0.59(-0.93%) |
Sep 28, 2020 | 62.73 | 63.64 | 62.73 | 63.42 | 145,729 | +1.57(+2.54%) |
Sep 25, 2020 | 60.78 | 62.03 | 60.71 | 61.84 | 190,567 | +0.76(+1.25%) |
Sep 24, 2020 | 60.84 | 61.93 | 60.15 | 61.08 | 536,637 | +0.08(+0.12%) |
Sep 23, 2020 | 62.61 | 63.21 | 61.01 | 61.01 | 148,987 | -1.61(-2.57%) |
Sep 22, 2020 | 62.65 | 63.17 | 62.17 | 62.62 | 311,392 | +0.13(+0.20%) |
Sep 21, 2020 | 63.29 | 63.29 | 61.85 | 62.49 | 149,140 | -2.03(-3.14%) |
Sep 18, 2020 | 65.45 | 65.67 | 64.28 | 64.52 | 92,077 | -0.83(-1.26%) |
Sep 17, 2020 | 64.68 | 65.54 | 64.35 | 65.35 | 95,870 | -0.32(-0.49%) |
Sep 16, 2020 | 65.51 | 66.47 | 65.37 | 65.67 | 102,872 | +0.44(+0.67%) |
Sep 15, 2020 | 65.84 | 65.91 | 65.15 | 65.23 | 119,559 | -0.27(-0.41%) |
Sep 14, 2020 | 64.81 | 65.63 | 64.72 | 65.50 | 104,003 | +1.25(+1.94%) |
Sep 11, 2020 | 64.61 | 64.61 | 63.72 | 64.25 | 129,979 | -0.07(-0.12%) |
Sep 10, 2020 | 65.51 | 65.80 | 64.32 | 64.32 | 176,577 | -0.98(-1.50%) |
Sep 09, 2020 | 65.21 | 65.55 | 64.53 | 65.30 | 196,500 | +0.72(+1.12%) |
Sep 08, 2020 | 65.50 | 65.51 | 64.58 | 64.58 | 178,496 | -1.65(-2.50%) |
Sep 04, 2020 | 66.93 | 66.93 | 65.18 | 66.23 | 339,831 | +0.10(+0.16%) |
Sep 03, 2020 | 67.34 | 67.91 | 65.79 | 66.13 | 198,599 | -1.42(-2.10%) |
Sep 02, 2020 | 66.84 | 67.72 | 66.60 | 67.55 | 270,475 | +0.82(+1.22%) |
Sep 01, 2020 | 66.02 | 66.73 | 65.42 | 66.73 | 122,656 | +0.50(+0.75%) |
Aug 31, 2020 | 67.16 | 67.16 | 66.22 | 66.23 | 97,876 | -0.93(-1.38%) |
Aug 28, 2020 | 67.09 | 67.19 | 66.61 | 67.16 | 114,990 | +0.35(+0.52%) |
Aug 27, 2020 | 66.36 | 67.18 | 66.36 | 66.81 | 253,077 | +0.62(+0.93%) |
Aug 26, 2020 | 66.65 | 66.66 | 66.09 | 66.20 | 285,008 | -0.49(-0.73%) |
Aug 25, 2020 | 67.08 | 67.24 | 66.11 | 66.68 | 151,435 | -0.15(-0.22%) |
Aug 24, 2020 | 65.86 | 66.83 | 65.42 | 66.83 | 153,408 | +1.46(+2.24%) |
Aug 21, 2020 | 65.49 | 65.76 | 65.06 | 65.37 | 139,615 | -0.31(-0.48%) |
Aug 20, 2020 | 65.58 | 66.16 | 65.48 | 65.68 | 127,827 | -0.59(-0.89%) |
Aug 19, 2020 | 66.64 | 66.94 | 66.19 | 66.27 | 150,131 | -0.28(-0.41%) |
Aug 18, 2020 | 67.41 | 67.41 | 66.50 | 66.54 | 89,411 | -0.96(-1.43%) |
Aug 17, 2020 | 67.77 | 67.77 | 67.26 | 67.50 | 153,414 | -0.18(-0.26%) |
Aug 14, 2020 | 67.23 | 68.12 | 67.14 | 67.68 | 107,281 | +0.12(+0.18%) |
Aug 13, 2020 | 67.73 | 68.04 | 67.39 | 67.56 | 118,718 | -0.49(-0.71%) |
Aug 12, 2020 | 68.54 | 68.67 | 67.63 | 68.05 | 149,431 | +0.22(+0.32%) |
Aug 11, 2020 | 68.37 | 69.12 | 67.73 | 67.83 | 171,487 | +0.14(+0.21%) |
Aug 10, 2020 | 67.09 | 68.02 | 67.09 | 67.69 | 258,032 | +0.82(+1.22%) |
Aug 07, 2020 | 65.31 | 66.87 | 65.31 | 66.87 | 194,434 | +1.35(+2.07%) |
Aug 06, 2020 | 65.68 | 66.07 | 65.39 | 65.51 | 225,057 | -0.26(-0.39%) |
Aug 05, 2020 | 65.32 | 65.84 | 65.18 | 65.77 | 210,292 | +0.99(+1.52%) |
Aug 04, 2020 | 64.18 | 64.79 | 64.15 | 64.79 | 203,050 | +0.39(+0.60%) |
Aug 03, 2020 | 64.18 | 64.47 | 63.68 | 64.40 | 255,224 | +0.62(+0.97%) |
Jul 31, 2020 | 64.33 | 64.33 | 62.89 | 63.78 | 296,362 | -0.76(-1.17%) |
Jul 30, 2020 | 64.45 | 64.64 | 63.59 | 64.54 | 413,894 | -0.87(-1.34%) |
Jul 29, 2020 | 64.30 | 65.51 | 64.25 | 65.41 | 355,913 | +1.38(+2.15%) |
Jul 28, 2020 | 64.18 | 64.62 | 64.02 | 64.03 | 138,605 | -0.37(-0.58%) |
Jul 27, 2020 | 64.24 | 64.44 | 63.56 | 64.41 | 338,525 | +0.19(+0.30%) |
Jul 24, 2020 | 64.55 | 64.82 | 64.14 | 64.22 | 213,706 | -0.59(-0.91%) |
Jul 23, 2020 | 64.42 | 65.29 | 64.31 | 64.81 | 168,592 | +0.35(+0.54%) |
Jul 22, 2020 | 63.71 | 64.49 | 63.69 | 64.46 | 197,509 | +0.43(+0.68%) |
Jul 21, 2020 | 63.30 | 64.38 | 63.27 | 64.03 | 222,376 | +1.34(+2.13%) |
Jul 20, 2020 | 63.36 | 63.48 | 62.52 | 62.69 | 391,410 | -0.92(-1.44%) |
Jul 17, 2020 | 63.87 | 64.09 | 63.43 | 63.60 | 140,686 | -0.07(-0.11%) |
Jul 16, 2020 | 63.36 | 64.19 | 63.07 | 63.67 | 153,069 | -0.14(-0.23%) |
Jul 15, 2020 | 63.06 | 64.10 | 62.78 | 63.82 | 378,403 | +2.18(+3.54%) |
Jul 14, 2020 | 60.67 | 61.67 | 60.29 | 61.64 | 166,566 | +0.84(+1.37%) |
Jul 13, 2020 | 61.53 | 62.36 | 60.80 | 60.80 | 260,931 | -0.31(-0.51%) |
Jul 10, 2020 | 59.67 | 61.13 | 59.67 | 61.12 | 225,055 | +1.41(+2.35%) |
Jul 09, 2020 | 61.20 | 61.20 | 59.12 | 59.71 | 189,982 | -1.45(-2.37%) |
Jul 08, 2020 | 60.95 | 61.53 | 60.40 | 61.16 | 190,982 | +0.26(+0.43%) |
Jul 07, 2020 | 61.68 | 61.90 | 60.84 | 60.90 | 519,792 | -1.41(-2.26%) |
Jul 06, 2020 | 62.81 | 63.23 | 61.88 | 62.30 | 240,993 | +0.71(+1.15%) |
Jul 02, 2020 | 62.47 | 63.08 | 61.46 | 61.59 | 152,249 | +0.34(+0.56%) |
Jul 01, 2020 | 62.20 | 62.62 | 61.21 | 61.25 | 211,344 | -0.83(-1.34%) |
Jun 30, 2020 | 61.27 | 62.26 | 61.20 | 62.08 | 288,342 | +0.71(+1.16%) |
Jun 29, 2020 | 60.11 | 61.51 | 59.67 | 61.37 | 332,664 | +1.84(+3.10%) |
Jun 26, 2020 | 60.64 | 60.66 | 59.42 | 59.53 | 189,509 | -1.51(-2.48%) |
Jun 25, 2020 | 59.92 | 61.06 | 59.56 | 61.04 | 371,990 | +0.76(+1.26%) |
Jun 24, 2020 | 61.98 | 61.98 | 59.80 | 60.28 | 210,025 | -2.41(-3.84%) |
Jun 23, 2020 | 63.61 | 63.67 | 62.47 | 62.69 | 242,366 | +0.02(+0.03%) |
Jun 22, 2020 | 62.35 | 62.85 | 61.44 | 62.68 | 192,956 | +0.04(+0.07%) |
Jun 19, 2020 | 64.23 | 64.23 | 62.05 | 62.63 | 491,010 | -0.60(-0.95%) |
Jun 18, 2020 | 62.77 | 63.84 | 62.33 | 63.23 | 178,650 | -0.14(-0.22%) |
Jun 17, 2020 | 64.83 | 64.83 | 63.23 | 63.37 | 196,292 | -1.31(-2.03%) |
Jun 16, 2020 | 65.69 | 65.84 | 63.51 | 64.68 | 307,647 | +1.54(+2.44%) |
Jun 15, 2020 | 60.14 | 63.37 | 59.80 | 63.14 | 321,041 | +0.92(+1.48%) |
Jun 12, 2020 | 62.96 | 63.21 | 60.44 | 62.22 | 247,357 | +1.50(+2.47%) |
Jun 11, 2020 | 62.94 | 63.16 | 60.51 | 60.72 | 444,962 | -5.10(-7.74%) |
Jun 10, 2020 | 68.36 | 68.36 | 65.79 | 65.82 | 208,083 | -2.79(-4.07%) |
Jun 09, 2020 | 69.04 | 69.20 | 67.94 | 68.61 | 527,197 | -1.59(-2.26%) |
Jun 08, 2020 | 69.43 | 70.26 | 69.24 | 70.20 | 369,425 | +1.85(+2.71%) |
Jun 05, 2020 | 68.49 | 69.55 | 68.20 | 68.35 | 491,274 | +2.61(+3.97%) |
Jun 04, 2020 | 64.76 | 65.74 | 64.24 | 65.74 | 483,713 | +0.62(+0.95%) |
Jun 03, 2020 | 63.67 | 65.35 | 63.67 | 65.12 | 370,585 | +2.22(+3.53%) |
Jun 02, 2020 | 62.87 | 63.36 | 62.60 | 62.90 | 497,206 | +0.47(+0.76%) |
Jun 01, 2020 | 61.56 | 62.84 | 61.39 | 62.42 | 327,854 | +0.95(+1.55%) |
May 29, 2020 | 61.64 | 61.98 | 60.72 | 61.47 | 781,005 | -0.74(-1.19%) |
May 28, 2020 | 64.26 | 64.26 | 61.93 | 62.21 | 382,916 | -1.32(-2.08%) |
May 27, 2020 | 62.86 | 63.54 | 61.67 | 63.53 | 297,775 | +2.06(+3.35%) |
May 26, 2020 | 60.82 | 61.99 | 60.82 | 61.47 | 250,747 | +2.83(+4.82%) |
May 22, 2020 | 58.75 | 58.87 | 58.04 | 58.64 | 397,493 | -0.16(-0.27%) |
May 21, 2020 | 58.40 | 59.06 | 58.26 | 58.80 | 240,522 | +0.40(+0.68%) |
May 20, 2020 | 57.89 | 58.71 | 57.89 | 58.40 | 329,601 | +1.57(+2.76%) |
May 19, 2020 | 57.76 | 58.42 | 56.84 | 56.84 | 423,586 | -1.12(-1.93%) |
May 18, 2020 | 56.07 | 58.24 | 56.05 | 57.95 | 326,050 | +3.95(+7.31%) |
May 15, 2020 | 53.30 | 54.17 | 52.88 | 54.00 | 811,334 | +0.25(+0.47%) |
May 14, 2020 | 52.12 | 53.82 | 50.89 | 53.75 | 627,028 | +0.58(+1.08%) |
May 13, 2020 | 54.99 | 54.99 | 52.55 | 53.18 | 827,601 | -2.18(-3.93%) |
May 12, 2020 | 57.99 | 58.05 | 55.35 | 55.35 | 1,063,946 | -2.30(-3.99%) |
May 11, 2020 | 57.88 | 58.22 | 56.90 | 57.65 | 292,753 | -1.00(-1.71%) |
May 08, 2020 | 57.07 | 58.69 | 57.07 | 58.66 | 445,459 | +2.51(+4.46%) |
May 07, 2020 | 55.91 | 56.90 | 55.91 | 56.15 | 572,848 | +1.05(+1.90%) |
May 06, 2020 | 56.48 | 56.67 | 55.06 | 55.11 | 806,406 | -1.13(-2.01%) |
May 05, 2020 | 57.12 | 57.80 | 56.10 | 56.24 | 329,057 | +0.24(+0.42%) |
May 04, 2020 | 55.39 | 56.09 | 54.69 | 56.00 | 513,712 | -0.15(-0.27%) |