Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 89.93 | 93.73 | 89.93 | 91.84 | 214,340 | -0.15(-0.16%) |
Mar 30, 2021 | 90.52 | 92.19 | 90.36 | 91.99 | 85,182 | +1.76(+1.95%) |
Mar 29, 2021 | 92.94 | 94.20 | 89.80 | 90.23 | 180,935 | -2.84(-3.05%) |
Mar 26, 2021 | 89.89 | 93.07 | 89.60 | 93.07 | 111,200 | +3.98(+4.47%) |
Mar 25, 2021 | 87.87 | 89.61 | 87.54 | 89.09 | 126,231 | +0.50(+0.56%) |
Mar 24, 2021 | 88.46 | 90.11 | 86.71 | 88.59 | 145,733 | +1.26(+1.44%) |
Mar 23, 2021 | 88.73 | 91.88 | 86.45 | 87.33 | 166,405 | -2.10(-2.35%) |
Mar 22, 2021 | 90.25 | 91.41 | 88.86 | 89.43 | 94,556 | -0.29(-0.32%) |
Mar 19, 2021 | 90.27 | 90.91 | 89.58 | 89.72 | 389,300 | -1.14(-1.25%) |
Mar 18, 2021 | 93.08 | 94.35 | 90.30 | 90.86 | 115,567 | -2.62(-2.80%) |
Mar 17, 2021 | 91.35 | 94.66 | 91.00 | 93.48 | 182,695 | +1.95(+2.13%) |
Mar 16, 2021 | 92.44 | 92.70 | 91.18 | 91.53 | 93,456 | -0.35(-0.38%) |
Mar 15, 2021 | 90.95 | 91.88 | 89.97 | 91.88 | 110,778 | +0.90(+0.99%) |
Mar 12, 2021 | 89.70 | 91.19 | 89.66 | 90.98 | 135,500 | +0.50(+0.55%) |
Mar 11, 2021 | 89.59 | 90.57 | 89.19 | 90.48 | 100,980 | +1.37(+1.54%) |
Mar 10, 2021 | 88.25 | 89.88 | 88.13 | 89.11 | 85,088 | +1.56(+1.78%) |
Mar 09, 2021 | 89.39 | 89.70 | 87.48 | 87.55 | 133,381 | -0.93(-1.05%) |
Mar 08, 2021 | 88.31 | 89.53 | 87.87 | 88.48 | 114,050 | +0.87(+0.99%) |
Mar 05, 2021 | 86.88 | 88.12 | 85.66 | 87.61 | 157,000 | +2.19(+2.56%) |
Mar 04, 2021 | 86.61 | 87.67 | 85.23 | 85.42 | 193,892 | -1.26(-1.45%) |
Mar 03, 2021 | 86.07 | 87.19 | 85.46 | 86.68 | 104,095 | +0.91(+1.06%) |
Mar 02, 2021 | 87.48 | 87.79 | 85.77 | 85.77 | 108,045 | -1.86(-2.12%) |
Mar 01, 2021 | 85.81 | 87.83 | 84.94 | 87.63 | 153,623 | +3.65(+4.35%) |
Feb 26, 2021 | 83.41 | 85.01 | 81.96 | 83.98 | 193,200 | +0.52(+0.62%) |
Feb 25, 2021 | 84.49 | 84.86 | 83.14 | 83.46 | 134,319 | -1.51(-1.78%) |
Feb 24, 2021 | 81.74 | 85.23 | 81.74 | 84.97 | 114,064 | +2.93(+3.57%) |
Feb 23, 2021 | 81.96 | 82.76 | 80.17 | 82.04 | 162,250 | -1.36(-1.63%) |
Feb 22, 2021 | 83.45 | 83.97 | 82.12 | 83.40 | 93,195 | +0.36(+0.43%) |
Feb 19, 2021 | 81.39 | 83.52 | 81.39 | 83.04 | 157,200 | +2.15(+2.66%) |
Feb 18, 2021 | 80.83 | 81.56 | 80.27 | 80.89 | 80,492 | -0.31(-0.38%) |
Feb 17, 2021 | 81.89 | 82.80 | 81.10 | 81.20 | 100,995 | -1.14(-1.38%) |
Feb 16, 2021 | 82.94 | 83.59 | 82.19 | 82.34 | 86,257 | -0.07(-0.08%) |
Feb 12, 2021 | 81.91 | 83.41 | 81.71 | 82.41 | 78,300 | -0.08(-0.10%) |
Feb 11, 2021 | 80.31 | 82.50 | 80.31 | 82.49 | 144,184 | +2.14(+2.66%) |
Feb 10, 2021 | 81.64 | 81.71 | 80.03 | 80.35 | 102,016 | -1.32(-1.62%) |
Feb 09, 2021 | 81.95 | 82.17 | 80.29 | 81.67 | 91,036 | +0.08(+0.10%) |
Feb 08, 2021 | 81.31 | 82.53 | 81.18 | 81.59 | 135,096 | +0.59(+0.73%) |
Feb 05, 2021 | 81.71 | 82.58 | 79.73 | 81.00 | 135,700 | +0.00(+0.00%) |
Feb 04, 2021 | 80.18 | 81.61 | 80.18 | 81.00 | 112,416 | +0.69(+0.86%) |
Feb 03, 2021 | 80.65 | 80.94 | 79.36 | 80.31 | 111,343 | -0.58(-0.72%) |
Feb 02, 2021 | 79.48 | 81.46 | 79.07 | 80.89 | 143,937 | +1.81(+2.29%) |
Feb 01, 2021 | 77.85 | 79.60 | 77.10 | 79.08 | 135,919 | +2.16(+2.81%) |
Jan 29, 2021 | 78.57 | 79.47 | 76.72 | 76.92 | 269,300 | -1.32(-1.69%) |
Jan 28, 2021 | 76.49 | 78.75 | 74.44 | 78.24 | 256,231 | +2.39(+3.15%) |
Jan 27, 2021 | 74.00 | 76.65 | 72.46 | 75.85 | 267,023 | -0.81(-1.06%) |
Jan 26, 2021 | 80.30 | 80.96 | 76.23 | 76.66 | 173,050 | -3.29(-4.12%) |
Jan 25, 2021 | 80.20 | 81.02 | 78.15 | 79.95 | 185,314 | -1.02(-1.26%) |
Jan 22, 2021 | 79.50 | 82.20 | 78.62 | 80.97 | 245,800 | +1.41(+1.77%) |
Jan 21, 2021 | 85.90 | 86.51 | 79.10 | 79.56 | 437,037 | -4.71(-5.59%) |
Jan 20, 2021 | 82.93 | 84.60 | 82.93 | 84.27 | 173,653 | +1.69(+2.05%) |
Jan 19, 2021 | 83.01 | 85.97 | 81.54 | 82.58 | 280,848 | -2.36(-2.78%) |
Jan 15, 2021 | 84.99 | 85.71 | 83.86 | 84.94 | 117,600 | -0.84(-0.98%) |
Jan 14, 2021 | 85.31 | 86.55 | 85.14 | 85.78 | 108,517 | +1.18(+1.39%) |
Jan 13, 2021 | 85.70 | 86.30 | 84.21 | 84.60 | 99,738 | -1.32(-1.54%) |
Jan 12, 2021 | 85.96 | 86.48 | 85.34 | 85.92 | 83,041 | +0.37(+0.43%) |
Jan 11, 2021 | 83.87 | 85.57 | 80.37 | 85.55 | 62,148 | +0.46(+0.54%) |
Jan 08, 2021 | 85.90 | 86.87 | 84.51 | 85.09 | 124,900 | -0.67(-0.78%) |
Jan 07, 2021 | 84.67 | 86.02 | 84.03 | 85.76 | 89,663 | +1.36(+1.61%) |
Jan 06, 2021 | 82.45 | 85.29 | 81.50 | 84.40 | 204,860 | +2.90(+3.56%) |
Jan 05, 2021 | 78.85 | 82.56 | 78.85 | 81.50 | 147,077 | +2.38(+3.01%) |
Jan 04, 2021 | 78.84 | 80.59 | 78.13 | 79.12 | 143,612 | +0.91(+1.16%) |
Dec 31, 2020 | 78.21 | 78.21 | 78.21 | 76,749 | +0.56(+0.72%) | |
Dec 30, 2020 | 77.08 | 78.59 | 77.05 | 77.65 | 76,749 | +0.41(+0.53%) |
Dec 29, 2020 | 78.89 | 78.89 | 76.82 | 77.24 | 82,368 | -1.24(-1.58%) |
Dec 28, 2020 | 78.52 | 79.60 | 77.97 | 78.48 | 95,742 | +0.54(+0.69%) |
Dec 24, 2020 | 77.89 | 78.77 | 77.45 | 77.94 | 45,300 | +0.21(+0.27%) |
Dec 23, 2020 | 77.08 | 78.16 | 76.65 | 77.73 | 89,846 | +0.97(+1.26%) |
Dec 22, 2020 | 77.16 | 77.51 | 76.64 | 76.76 | 85,934 | -0.46(-0.60%) |
Dec 21, 2020 | 77.90 | 80.93 | 76.61 | 77.22 | 134,482 | -2.52(-3.16%) |
Dec 18, 2020 | 80.83 | 81.84 | 79.37 | 79.74 | 641,800 | -0.69(-0.86%) |
Dec 17, 2020 | 79.74 | 80.65 | 79.61 | 80.43 | 104,615 | +1.15(+1.45%) |
Dec 16, 2020 | 80.00 | 80.62 | 78.96 | 79.28 | 164,203 | -0.73(-0.91%) |
Dec 15, 2020 | 78.46 | 80.01 | 77.76 | 80.01 | 126,775 | +2.39(+3.08%) |
Dec 14, 2020 | 77.71 | 78.41 | 77.33 | 77.62 | 103,474 | +0.77(+1.00%) |
Dec 11, 2020 | 76.28 | 77.85 | 76.10 | 76.85 | 127,200 | -0.14(-0.18%) |
Dec 10, 2020 | 76.13 | 77.08 | 75.78 | 76.99 | 114,773 | +0.17(+0.22%) |
Dec 09, 2020 | 78.44 | 79.17 | 76.49 | 76.82 | 115,280 | -1.26(-1.61%) |
Dec 08, 2020 | 78.41 | 78.90 | 77.59 | 78.08 | 148,087 | -0.86(-1.09%) |
Dec 07, 2020 | 78.05 | 79.14 | 77.36 | 78.94 | 101,190 | +0.92(+1.18%) |
Dec 04, 2020 | 76.21 | 78.26 | 76.21 | 78.02 | 91,000 | +2.47(+3.27%) |
Dec 03, 2020 | 75.72 | 76.18 | 75.41 | 75.55 | 92,094 | -0.10(-0.13%) |
Dec 02, 2020 | 75.07 | 75.86 | 74.69 | 75.65 | 166,596 | +0.56(+0.75%) |
Dec 01, 2020 | 75.76 | 75.76 | 74.53 | 75.09 | 153,266 | +0.38(+0.51%) |
Nov 30, 2020 | 76.25 | 76.26 | 74.48 | 74.71 | 178,731 | -2.09(-2.72%) |
Nov 27, 2020 | 76.69 | 76.94 | 75.80 | 76.80 | 63,700 | -0.10(-0.13%) |
Nov 25, 2020 | 77.46 | 77.79 | 76.50 | 76.90 | 144,100 | -1.02(-1.31%) |
Nov 24, 2020 | 77.97 | 78.65 | 77.12 | 77.92 | 272,526 | +0.76(+0.98%) |
Nov 23, 2020 | 74.39 | 77.24 | 74.29 | 77.16 | 186,601 | +3.14(+4.24%) |
Nov 20, 2020 | 74.12 | 75.72 | 73.68 | 74.02 | 487,600 | -0.30(-0.40%) |
Nov 19, 2020 | 75.19 | 77.26 | 74.15 | 74.32 | 157,209 | -0.50(-0.67%) |
Nov 18, 2020 | 77.56 | 77.60 | 74.79 | 74.82 | 123,732 | -2.28(-2.96%) |
Nov 17, 2020 | 76.79 | 77.70 | 75.73 | 77.10 | 224,590 | -0.16(-0.21%) |
Nov 16, 2020 | 76.34 | 77.26 | 75.25 | 77.26 | 180,295 | +2.22(+2.96%) |
Nov 13, 2020 | 73.25 | 75.42 | 73.25 | 75.04 | 109,000 | +2.57(+3.55%) |
Nov 12, 2020 | 74.37 | 75.20 | 71.91 | 72.47 | 213,602 | -2.38(-3.18%) |
Nov 11, 2020 | 75.83 | 75.83 | 74.28 | 74.85 | 101,872 | -0.78(-1.03%) |
Nov 10, 2020 | 74.30 | 76.29 | 74.30 | 75.63 | 129,770 | +2.08(+2.83%) |
Nov 09, 2020 | 76.97 | 77.76 | 73.52 | 73.55 | 143,539 | +0.94(+1.29%) |
Nov 06, 2020 | 73.14 | 73.18 | 72.21 | 72.61 | 81,700 | -0.07(-0.10%) |
Nov 05, 2020 | 70.52 | 72.84 | 70.03 | 72.68 | 152,384 | +2.50(+3.56%) |
Nov 04, 2020 | 71.20 | 71.97 | 69.75 | 70.18 | 116,805 | -1.67(-2.32%) |
Nov 03, 2020 | 70.85 | 72.19 | 70.85 | 71.85 | 130,171 | +2.06(+2.95%) |
Nov 02, 2020 | 70.39 | 70.87 | 68.18 | 69.79 | 192,428 | +0.25(+0.36%) |
Oct 30, 2020 | 67.66 | 69.67 | 67.66 | 69.54 | 212,700 | +1.24(+1.82%) |
Oct 29, 2020 | 70.92 | 72.10 | 67.76 | 68.30 | 178,091 | -0.74(-1.07%) |
Oct 28, 2020 | 68.96 | 70.16 | 64.35 | 69.04 | 159,273 | -1.62(-2.29%) |
Oct 27, 2020 | 70.96 | 71.43 | 70.41 | 70.66 | 112,641 | -0.54(-0.76%) |
Oct 26, 2020 | 72.50 | 72.51 | 70.11 | 71.20 | 92,656 | -1.87(-2.56%) |
Oct 23, 2020 | 72.78 | 73.45 | 72.59 | 73.07 | 58,000 | +0.50(+0.69%) |
Oct 22, 2020 | 72.69 | 73.06 | 71.86 | 72.57 | 97,257 | +0.46(+0.64%) |
Oct 21, 2020 | 72.03 | 72.89 | 71.78 | 72.11 | 83,509 | -0.04(-0.06%) |
Oct 20, 2020 | 72.51 | 73.09 | 72.11 | 72.15 | 104,737 | +0.21(+0.29%) |
Oct 19, 2020 | 72.16 | 72.97 | 71.80 | 71.94 | 123,734 | +0.17(+0.24%) |
Oct 16, 2020 | 72.12 | 73.20 | 71.75 | 71.77 | 87,200 | -0.47(-0.65%) |
Oct 15, 2020 | 70.38 | 72.45 | 70.38 | 72.24 | 93,798 | +0.95(+1.33%) |
Oct 14, 2020 | 71.03 | 71.86 | 70.53 | 71.29 | 96,236 | +0.20(+0.28%) |
Oct 13, 2020 | 72.74 | 72.93 | 71.00 | 71.09 | 150,601 | -2.04(-2.79%) |
Oct 12, 2020 | 73.33 | 74.06 | 73.12 | 73.13 | 113,317 | -0.10(-0.14%) |
Oct 09, 2020 | 73.56 | 73.64 | 72.79 | 73.23 | 88,600 | +0.45(+0.62%) |
Oct 08, 2020 | 72.42 | 73.13 | 72.00 | 72.78 | 132,933 | +0.93(+1.29%) |
Oct 07, 2020 | 72.58 | 73.03 | 71.82 | 71.85 | 219,509 | -0.06(-0.08%) |
Oct 06, 2020 | 72.94 | 73.86 | 71.81 | 71.91 | 205,723 | -0.55(-0.76%) |
Oct 05, 2020 | 71.81 | 73.10 | 71.59 | 72.46 | 124,883 | +1.51(+2.13%) |
Oct 02, 2020 | 69.77 | 71.42 | 69.73 | 70.95 | 123,800 | -0.22(-0.31%) |
Oct 01, 2020 | 70.97 | 71.66 | 70.45 | 71.17 | 136,399 | +0.54(+0.76%) |
Sep 30, 2020 | 70.82 | 71.64 | 70.26 | 70.63 | 233,428 | -0.06(-0.08%) |
Sep 29, 2020 | 71.49 | 71.93 | 70.60 | 70.69 | 156,540 | -0.98(-1.37%) |
Sep 28, 2020 | 70.21 | 71.94 | 69.89 | 71.67 | 144,285 | +2.32(+3.35%) |
Sep 25, 2020 | 70.11 | 70.11 | 68.87 | 69.35 | 105,800 | -0.58(-0.83%) |
Sep 24, 2020 | 68.01 | 70.64 | 67.54 | 69.93 | 120,800 | +1.92(+2.82%) |
Sep 23, 2020 | 70.25 | 71.07 | 67.82 | 68.01 | 145,253 | -2.45(-3.48%) |
Sep 22, 2020 | 69.58 | 70.59 | 68.56 | 70.46 | 160,587 | +1.14(+1.64%) |
Sep 21, 2020 | 69.63 | 70.06 | 68.41 | 69.32 | 188,941 | -1.80(-2.53%) |
Sep 18, 2020 | 72.61 | 72.77 | 70.59 | 71.12 | 500,200 | -1.05(-1.45%) |
Sep 17, 2020 | 70.69 | 72.88 | 70.59 | 72.17 | 159,429 | +0.32(+0.45%) |
Sep 16, 2020 | 71.81 | 72.67 | 71.61 | 71.85 | 151,488 | +0.28(+0.39%) |
Sep 15, 2020 | 72.25 | 72.78 | 71.52 | 71.57 | 114,570 | -0.08(-0.11%) |
Sep 14, 2020 | 72.11 | 72.59 | 71.32 | 71.65 | 135,270 | +0.48(+0.67%) |
Sep 11, 2020 | 71.33 | 72.66 | 70.55 | 71.17 | 151,400 | +0.12(+0.17%) |
Sep 10, 2020 | 73.11 | 73.68 | 70.83 | 71.05 | 137,508 | -1.76(-2.42%) |
Sep 09, 2020 | 72.04 | 73.35 | 72.04 | 72.81 | 163,636 | +1.57(+2.20%) |
Sep 08, 2020 | 72.25 | 72.78 | 71.21 | 71.24 | 172,873 | -2.26(-3.07%) |
Sep 04, 2020 | 73.84 | 74.24 | 72.18 | 73.50 | 151,100 | +0.45(+0.62%) |
Sep 03, 2020 | 77.08 | 77.17 | 72.58 | 73.05 | 272,626 | -4.42(-5.71%) |
Sep 02, 2020 | 75.96 | 77.74 | 75.63 | 77.47 | 123,902 | +1.92(+2.54%) |
Sep 01, 2020 | 76.39 | 76.40 | 73.66 | 75.55 | 165,252 | -0.52(-0.68%) |
Aug 31, 2020 | 77.06 | 77.31 | 76.06 | 76.07 | 137,838 | -1.15(-1.49%) |
Aug 28, 2020 | 76.65 | 77.25 | 75.95 | 77.22 | 163,200 | +1.15(+1.51%) |
Aug 27, 2020 | 77.74 | 77.79 | 75.95 | 76.07 | 109,571 | -1.53(-1.97%) |
Aug 26, 2020 | 77.38 | 77.94 | 76.94 | 77.60 | 101,114 | +0.62(+0.81%) |
Aug 25, 2020 | 78.05 | 78.36 | 76.75 | 76.98 | 129,473 | -0.65(-0.84%) |
Aug 24, 2020 | 77.46 | 78.00 | 77.04 | 77.63 | 127,479 | +1.06(+1.38%) |
Aug 21, 2020 | 76.43 | 76.59 | 75.20 | 76.57 | 125,600 | -0.01(-0.01%) |
Aug 20, 2020 | 77.26 | 77.82 | 76.50 | 76.58 | 78,637 | -1.43(-1.83%) |
Aug 19, 2020 | 77.46 | 78.41 | 77.10 | 78.01 | 119,497 | +0.41(+0.53%) |
Aug 18, 2020 | 79.24 | 79.24 | 77.36 | 77.60 | 101,636 | -1.66(-2.09%) |
Aug 17, 2020 | 79.06 | 79.66 | 78.77 | 79.26 | 95,232 | +0.35(+0.44%) |
Aug 14, 2020 | 79.00 | 79.59 | 77.82 | 78.91 | 137,400 | +0.59(+0.75%) |
Aug 13, 2020 | 78.78 | 79.16 | 77.78 | 78.32 | 108,092 | -0.45(-0.57%) |
Aug 12, 2020 | 77.63 | 79.32 | 77.34 | 78.77 | 118,806 | -0.54(-0.68%) |
Aug 11, 2020 | 78.63 | 80.57 | 78.63 | 79.31 | 150,558 | +1.06(+1.35%) |
Aug 10, 2020 | 79.03 | 79.74 | 77.92 | 78.25 | 179,039 | -0.27(-0.34%) |
Aug 07, 2020 | 78.05 | 78.69 | 76.69 | 78.52 | 136,400 | +0.27(+0.35%) |
Aug 06, 2020 | 77.96 | 78.26 | 76.73 | 78.25 | 214,161 | +0.52(+0.67%) |
Aug 05, 2020 | 77.09 | 77.85 | 76.23 | 77.73 | 153,999 | +1.20(+1.57%) |
Aug 04, 2020 | 76.27 | 76.79 | 75.90 | 76.53 | 148,739 | +0.16(+0.21%) |
Aug 03, 2020 | 74.50 | 76.99 | 74.08 | 76.37 | 363,255 | +2.08(+2.80%) |
Jul 31, 2020 | 73.33 | 74.49 | 72.72 | 74.29 | 230,600 | +0.27(+0.36%) |
Jul 30, 2020 | 72.95 | 74.37 | 72.59 | 74.02 | 130,356 | -0.03(-0.04%) |
Jul 29, 2020 | 72.59 | 74.48 | 72.37 | 74.05 | 241,144 | +2.19(+3.05%) |
Jul 28, 2020 | 72.55 | 72.95 | 71.83 | 71.86 | 164,012 | -1.01(-1.39%) |
Jul 27, 2020 | 72.06 | 73.30 | 71.51 | 72.87 | 212,014 | +1.01(+1.41%) |
Jul 24, 2020 | 75.78 | 75.78 | 71.56 | 71.86 | 251,900 | -4.24(-5.57%) |
Jul 23, 2020 | 77.01 | 79.83 | 72.95 | 76.10 | 814,962 | +3.28(+4.50%) |
Jul 22, 2020 | 73.37 | 74.54 | 71.58 | 72.82 | 337,834 | -1.21(-1.63%) |
Jul 21, 2020 | 74.22 | 75.56 | 73.56 | 74.03 | 274,259 | +0.56(+0.76%) |
Jul 20, 2020 | 73.57 | 73.76 | 72.93 | 73.47 | 257,868 | +0.33(+0.45%) |
Jul 17, 2020 | 72.31 | 73.35 | 72.31 | 73.14 | 294,800 | +0.70(+0.97%) |
Jul 16, 2020 | 72.43 | 73.04 | 71.92 | 72.44 | 145,953 | -0.33(-0.45%) |
Jul 15, 2020 | 71.74 | 73.18 | 71.58 | 72.77 | 166,065 | +2.52(+3.59%) |
Jul 14, 2020 | 68.72 | 70.26 | 67.76 | 70.25 | 125,118 | +1.51(+2.20%) |
Jul 13, 2020 | 68.77 | 69.88 | 67.87 | 68.74 | 216,619 | +0.53(+0.78%) |
Jul 10, 2020 | 67.68 | 68.37 | 67.21 | 68.21 | 90,200 | +0.83(+1.23%) |
Jul 09, 2020 | 67.49 | 67.65 | 66.10 | 67.38 | 109,969 | -0.18(-0.27%) |
Jul 08, 2020 | 65.68 | 67.57 | 65.45 | 67.56 | 191,938 | +1.79(+2.72%) |
Jul 07, 2020 | 66.69 | 67.05 | 65.66 | 65.77 | 118,699 | -1.64(-2.43%) |
Jul 06, 2020 | 66.97 | 68.09 | 66.67 | 67.41 | 141,470 | +1.81(+2.76%) |
Jul 02, 2020 | 64.84 | 66.81 | 64.80 | 65.60 | 126,700 | +1.81(+2.85%) |
Jul 01, 2020 | 70.70 | 70.71 | 62.52 | 63.78 | 544,956 | -6.78(-9.60%) |
Jun 30, 2020 | 69.12 | 70.92 | 69.00 | 70.56 | 276,674 | +1.18(+1.70%) |
Jun 29, 2020 | 67.89 | 69.76 | 67.02 | 69.38 | 348,628 | +2.48(+3.71%) |
Jun 26, 2020 | 67.39 | 67.78 | 66.57 | 66.90 | 642,000 | -0.80(-1.18%) |
Jun 25, 2020 | 66.36 | 67.73 | 65.71 | 67.70 | 403,805 | +0.70(+1.04%) |
Jun 24, 2020 | 66.34 | 67.29 | 65.72 | 67.00 | 474,899 | -0.07(-0.10%) |
Jun 23, 2020 | 66.12 | 67.19 | 65.94 | 67.07 | 218,108 | +1.85(+2.84%) |
Jun 22, 2020 | 64.41 | 65.33 | 63.75 | 65.22 | 180,688 | +0.27(+0.42%) |
Jun 19, 2020 | 65.65 | 66.25 | 64.38 | 64.95 | 403,900 | -0.08(-0.12%) |
Jun 18, 2020 | 65.07 | 65.40 | 64.06 | 65.03 | 133,203 | -0.44(-0.67%) |
Jun 17, 2020 | 66.32 | 66.32 | 64.78 | 65.47 | 157,414 | -0.67(-1.01%) |
Jun 16, 2020 | 66.07 | 66.69 | 64.33 | 66.14 | 158,881 | +2.27(+3.55%) |
Jun 15, 2020 | 60.27 | 64.26 | 59.59 | 63.87 | 199,084 | +1.70(+2.73%) |
Jun 12, 2020 | 63.61 | 63.61 | 60.46 | 62.17 | 241,500 | +1.20(+1.97%) |
Jun 11, 2020 | 62.73 | 63.09 | 60.60 | 60.97 | 251,869 | -4.63(-7.06%) |
Jun 10, 2020 | 68.54 | 68.54 | 65.45 | 65.60 | 201,597 | -2.65(-3.88%) |
Jun 09, 2020 | 68.72 | 68.87 | 67.19 | 68.25 | 208,965 | -1.25(-1.80%) |
Jun 08, 2020 | 70.25 | 70.44 | 68.89 | 69.50 | 216,638 | -0.56(-0.80%) |
Jun 05, 2020 | 70.00 | 71.41 | 68.89 | 70.06 | 205,100 | +2.57(+3.81%) |
Jun 04, 2020 | 66.30 | 67.93 | 65.91 | 67.49 | 118,747 | +0.66(+0.99%) |
Jun 03, 2020 | 66.29 | 67.55 | 66.00 | 66.83 | 153,420 | +1.25(+1.91%) |
Jun 02, 2020 | 64.66 | 66.64 | 64.30 | 65.58 | 167,916 | +1.43(+2.23%) |
Jun 01, 2020 | 63.90 | 64.81 | 63.16 | 64.15 | 219,793 | -0.07(-0.11%) |
May 29, 2020 | 65.15 | 67.01 | 62.82 | 64.22 | 297,100 | -1.61(-2.45%) |
May 28, 2020 | 69.27 | 69.84 | 65.30 | 65.83 | 179,213 | -2.70(-3.94%) |
May 27, 2020 | 66.87 | 68.97 | 65.72 | 68.53 | 163,395 | +2.84(+4.32%) |
May 26, 2020 | 65.52 | 67.09 | 65.52 | 65.69 | 142,057 | +2.44(+3.86%) |
May 22, 2020 | 63.68 | 63.68 | 62.12 | 63.25 | 96,000 | +0.02(+0.03%) |
May 21, 2020 | 64.07 | 64.07 | 62.91 | 63.23 | 233,860 | -0.83(-1.30%) |
May 20, 2020 | 63.75 | 64.96 | 62.96 | 64.06 | 131,689 | +1.72(+2.76%) |
May 19, 2020 | 62.59 | 64.48 | 62.26 | 62.34 | 123,005 | -0.50(-0.80%) |
May 18, 2020 | 59.96 | 62.93 | 59.53 | 62.84 | 128,402 | +5.14(+8.91%) |
May 15, 2020 | 56.98 | 58.02 | 56.16 | 57.70 | 130,400 | +0.25(+0.44%) |
May 14, 2020 | 56.72 | 58.23 | 54.31 | 57.45 | 238,113 | -0.61(-1.05%) |
May 13, 2020 | 59.94 | 59.94 | 57.70 | 58.06 | 166,954 | -2.37(-3.92%) |
May 12, 2020 | 62.44 | 62.44 | 60.24 | 60.43 | 176,754 | -1.89(-3.03%) |
May 11, 2020 | 63.06 | 64.44 | 62.21 | 62.32 | 188,614 | -1.79(-2.79%) |
May 08, 2020 | 61.48 | 64.19 | 61.03 | 64.11 | 143,700 | +3.77(+6.25%) |
May 07, 2020 | 61.13 | 61.41 | 59.94 | 60.34 | 154,822 | +0.05(+0.08%) |
May 06, 2020 | 60.76 | 61.23 | 59.63 | 60.29 | 143,333 | -0.24(-0.40%) |
May 05, 2020 | 60.80 | 61.74 | 60.35 | 60.53 | 118,662 | -0.17(-0.28%) |
May 04, 2020 | 59.54 | 61.07 | 58.84 | 60.70 | 207,224 | +0.24(+0.40%) |
May 01, 2020 | 60.82 | 62.59 | 59.70 | 60.46 | 208,500 | -2.23(-3.56%) |
Apr 30, 2020 | 64.15 | 64.32 | 62.50 | 62.69 | 156,862 | -2.74(-4.19%) |
Apr 29, 2020 | 64.31 | 66.12 | 63.62 | 65.43 | 232,467 | +3.07(+4.92%) |
Apr 28, 2020 | 61.77 | 64.18 | 61.77 | 62.36 | 274,142 | +1.80(+2.97%) |
Apr 27, 2020 | 59.22 | 61.41 | 59.07 | 60.56 | 259,862 | +1.55(+2.63%) |
Apr 24, 2020 | 59.09 | 59.66 | 57.97 | 59.01 | 155,600 | +0.01(+0.02%) |
Apr 23, 2020 | 61.44 | 62.30 | 57.08 | 59.00 | 499,869 | +2.53(+4.48%) |
Apr 22, 2020 | 55.95 | 57.77 | 54.58 | 56.47 | 300,564 | +1.35(+2.45%) |
Apr 21, 2020 | 55.23 | 55.71 | 54.02 | 55.12 | 103,207 | -1.75(-3.08%) |
Apr 20, 2020 | 58.00 | 59.00 | 56.69 | 56.87 | 72,515 | -1.35(-2.32%) |
Apr 17, 2020 | 57.03 | 58.56 | 57.03 | 58.22 | 117,600 | +2.71(+4.88%) |
Apr 16, 2020 | 55.93 | 55.93 | 52.80 | 55.51 | 215,199 | +0.01(+0.02%) |
Apr 15, 2020 | 59.27 | 61.10 | 55.34 | 55.50 | 146,607 | -5.65(-9.24%) |
Apr 14, 2020 | 60.03 | 62.57 | 59.87 | 61.15 | 154,118 | +2.79(+4.78%) |
Apr 13, 2020 | 60.94 | 62.21 | 57.78 | 58.36 | 137,107 | -2.07(-3.43%) |
Apr 09, 2020 | 60.28 | 61.77 | 58.57 | 60.43 | 137,900 | +1.77(+3.02%) |
Apr 08, 2020 | 57.75 | 59.58 | 55.76 | 58.66 | 188,154 | +2.48(+4.41%) |
Apr 07, 2020 | 56.07 | 58.42 | 54.64 | 56.18 | 196,461 | +1.60(+2.93%) |
Apr 06, 2020 | 52.30 | 55.44 | 52.28 | 54.58 | 206,043 | +4.24(+8.42%) |
Apr 03, 2020 | 51.20 | 52.09 | 49.15 | 50.34 | 145,900 | -1.23(-2.39%) |
Apr 02, 2020 | 49.91 | 52.50 | 49.55 | 51.57 | 127,591 | +1.31(+2.61%) |