Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 95.23 | 96.96 | 94.97 | 96.19 | 194,118 | +0.86(+0.90%) |
Mar 30, 2021 | 94.83 | 95.93 | 93.40 | 95.33 | 132,398 | +0.28(+0.29%) |
Mar 29, 2021 | 94.06 | 95.63 | 94.04 | 95.05 | 194,491 | +0.65(+0.69%) |
Mar 26, 2021 | 92.99 | 94.58 | 92.45 | 94.40 | 128,205 | +2.20(+2.39%) |
Mar 25, 2021 | 90.00 | 92.58 | 90.00 | 92.20 | 87,548 | -0.30(-0.32%) |
Mar 24, 2021 | 92.49 | 94.26 | 92.11 | 92.50 | 225,094 | +0.37(+0.40%) |
Mar 23, 2021 | 90.93 | 92.35 | 89.44 | 92.13 | 194,662 | +1.07(+1.18%) |
Mar 22, 2021 | 89.40 | 91.19 | 89.25 | 91.06 | 92,853 | +1.67(+1.87%) |
Mar 19, 2021 | 87.85 | 89.83 | 87.85 | 89.39 | 282,367 | +0.74(+0.83%) |
Mar 18, 2021 | 88.88 | 89.46 | 88.25 | 88.65 | 187,780 | -1.08(-1.20%) |
Mar 17, 2021 | 90.01 | 90.59 | 89.53 | 89.73 | 128,250 | -0.85(-0.94%) |
Mar 16, 2021 | 89.12 | 90.74 | 88.61 | 90.58 | 142,919 | +1.60(+1.80%) |
Mar 15, 2021 | 89.39 | 89.85 | 88.28 | 88.98 | 153,822 | -0.41(-0.46%) |
Mar 12, 2021 | 89.19 | 89.68 | 88.65 | 89.39 | 212,950 | -0.52(-0.58%) |
Mar 11, 2021 | 92.35 | 92.35 | 89.54 | 89.91 | 368,769 | -1.86(-2.03%) |
Mar 10, 2021 | 93.96 | 93.96 | 91.49 | 91.77 | 341,518 | -1.77(-1.89%) |
Mar 09, 2021 | 91.29 | 94.44 | 90.65 | 93.54 | 265,888 | +3.13(+3.46%) |
Mar 08, 2021 | 90.24 | 92.09 | 89.88 | 90.41 | 143,470 | -0.31(-0.34%) |
Mar 05, 2021 | 92.38 | 92.38 | 90.15 | 90.72 | 278,775 | -1.34(-1.46%) |
Mar 04, 2021 | 93.29 | 93.49 | 91.30 | 92.06 | 150,418 | -1.86(-1.98%) |
Mar 03, 2021 | 94.36 | 94.40 | 92.76 | 93.92 | 196,434 | -0.08(-0.09%) |
Mar 02, 2021 | 93.41 | 94.09 | 91.84 | 94.00 | 168,262 | +0.95(+1.02%) |
Mar 01, 2021 | 92.86 | 94.00 | 92.40 | 93.05 | 236,367 | +0.35(+0.38%) |
Feb 26, 2021 | 92.61 | 93.40 | 91.80 | 92.70 | 188,964 | +0.36(+0.39%) |
Feb 25, 2021 | 91.07 | 92.51 | 90.95 | 92.34 | 106,431 | +1.06(+1.16%) |
Feb 24, 2021 | 90.58 | 91.32 | 89.73 | 91.28 | 125,928 | +0.47(+0.52%) |
Feb 23, 2021 | 91.70 | 91.70 | 89.83 | 90.81 | 114,027 | -0.95(-1.04%) |
Feb 22, 2021 | 92.02 | 92.49 | 90.83 | 91.76 | 145,152 | -0.34(-0.37%) |
Feb 19, 2021 | 92.26 | 92.83 | 91.82 | 92.10 | 92,129 | -0.03(-0.03%) |
Feb 18, 2021 | 89.84 | 92.50 | 89.84 | 92.13 | 179,882 | +2.28(+2.54%) |
Feb 17, 2021 | 91.40 | 91.40 | 87.88 | 89.85 | 155,471 | -1.61(-1.76%) |
Feb 16, 2021 | 93.97 | 93.97 | 90.17 | 91.46 | 117,214 | -1.49(-1.60%) |
Feb 12, 2021 | 92.95 | 92.95 | 92.95 | 0 | +1.28(+1.40%) | |
Feb 11, 2021 | 90.76 | 91.81 | 89.80 | 91.67 | 121,023 | +0.91(+1.00%) |
Feb 10, 2021 | 92.17 | 92.17 | 90.08 | 90.76 | 126,998 | -0.64(-0.70%) |
Feb 09, 2021 | 89.62 | 91.46 | 89.62 | 91.40 | 86,325 | +1.20(+1.33%) |
Feb 08, 2021 | 89.99 | 90.40 | 89.08 | 90.20 | 92,971 | +0.97(+1.09%) |
Feb 05, 2021 | 90.80 | 91.20 | 88.88 | 89.23 | 88,900 | -0.78(-0.87%) |
Feb 04, 2021 | 88.68 | 90.64 | 88.68 | 90.01 | 89,826 | +1.18(+1.33%) |
Feb 03, 2021 | 89.86 | 89.86 | 87.82 | 88.83 | 122,378 | -0.56(-0.63%) |
Feb 02, 2021 | 89.29 | 89.74 | 88.85 | 89.39 | 99,318 | +0.83(+0.94%) |
Feb 01, 2021 | 86.95 | 88.76 | 86.38 | 88.56 | 149,021 | +2.72(+3.17%) |
Jan 29, 2021 | 87.30 | 87.46 | 85.68 | 85.84 | 185,785 | -1.46(-1.67%) |
Jan 28, 2021 | 87.23 | 88.32 | 87.01 | 87.30 | 133,785 | +0.25(+0.29%) |
Jan 27, 2021 | 88.21 | 89.02 | 86.27 | 87.05 | 147,376 | -1.70(-1.92%) |
Jan 26, 2021 | 89.01 | 89.27 | 87.44 | 88.75 | 123,032 | -0.41(-0.46%) |
Jan 25, 2021 | 88.83 | 89.45 | 88.31 | 89.16 | 86,149 | +0.35(+0.39%) |
Jan 22, 2021 | 88.50 | 90.14 | 88.31 | 88.81 | 157,933 | +0.11(+0.12%) |
Jan 21, 2021 | 89.22 | 89.44 | 88.51 | 88.70 | 119,568 | -0.27(-0.30%) |
Jan 20, 2021 | 88.85 | 89.32 | 88.08 | 88.97 | 106,066 | +0.09(+0.10%) |
Jan 19, 2021 | 89.23 | 90.12 | 88.85 | 88.88 | 114,427 | -0.19(-0.21%) |
Jan 18, 2021 | 88.53 | 89.33 | 87.49 | 89.07 | 88,270 | +1.21(+1.38%) |
Jan 15, 2021 | 87.82 | 88.65 | 86.74 | 87.86 | 98,338 | -0.49(-0.55%) |
Jan 14, 2021 | 89.08 | 89.72 | 88.26 | 88.35 | 127,277 | -0.48(-0.54%) |
Jan 13, 2021 | 89.11 | 89.38 | 88.24 | 88.83 | 138,873 | -0.13(-0.15%) |
Jan 12, 2021 | 87.12 | 89.79 | 87.12 | 88.96 | 168,865 | +2.01(+2.31%) |
Jan 11, 2021 | 86.30 | 87.81 | 86.05 | 86.95 | 147,213 | -0.47(-0.54%) |
Jan 08, 2021 | 91.07 | 91.07 | 86.88 | 87.42 | 228,887 | -0.11(-0.13%) |
Jan 07, 2021 | 85.64 | 87.56 | 84.97 | 87.53 | 158,227 | +2.16(+2.53%) |
Jan 06, 2021 | 87.12 | 87.12 | 84.61 | 85.37 | 325,040 | -2.83(-3.21%) |
Jan 05, 2021 | 88.25 | 89.40 | 87.77 | 88.20 | 144,921 | -0.30(-0.34%) |
Jan 04, 2021 | 89.91 | 89.92 | 87.84 | 88.50 | 83,793 | -0.70(-0.78%) |
Dec 31, 2020 | 89.20 | 89.20 | 89.20 | 0 | -0.34(-0.38%) | |
Dec 30, 2020 | 89.99 | 90.78 | 89.14 | 89.54 | 71,214 | -0.15(-0.17%) |
Dec 29, 2020 | 91.14 | 91.32 | 89.26 | 89.69 | 102,957 | -1.11(-1.22%) |
Dec 24, 2020 | 90.80 | 90.80 | 90.80 | 0 | -0.02(-0.02%) | |
Dec 23, 2020 | 91.10 | 91.50 | 90.56 | 90.82 | 145,690 | -0.29(-0.32%) |
Dec 22, 2020 | 90.40 | 91.40 | 90.40 | 91.11 | 141,374 | +0.27(+0.30%) |
Dec 21, 2020 | 90.22 | 91.29 | 90.18 | 90.84 | 118,802 | -0.22(-0.24%) |
Dec 18, 2020 | 91.87 | 93.09 | 90.83 | 91.06 | 395,042 | -0.55(-0.60%) |
Dec 17, 2020 | 92.33 | 92.59 | 90.81 | 91.61 | 286,356 | +0.12(+0.13%) |
Dec 16, 2020 | 91.38 | 92.02 | 91.03 | 91.49 | 266,474 | -0.18(-0.20%) |
Dec 15, 2020 | 93.65 | 93.98 | 91.43 | 91.67 | 153,612 | -1.73(-1.85%) |
Dec 14, 2020 | 93.23 | 94.86 | 92.91 | 93.40 | 456,251 | -0.01(-0.01%) |
Dec 11, 2020 | 92.66 | 93.51 | 92.38 | 93.41 | 230,172 | +0.54(+0.58%) |
Dec 10, 2020 | 93.24 | 93.24 | 91.86 | 92.87 | 196,628 | -0.15(-0.16%) |
Dec 09, 2020 | 92.50 | 93.65 | 91.96 | 93.02 | 314,594 | +0.61(+0.66%) |
Dec 08, 2020 | 90.94 | 92.48 | 90.94 | 92.41 | 177,899 | +0.76(+0.83%) |
Dec 07, 2020 | 91.50 | 91.72 | 90.11 | 91.65 | 194,605 | +0.38(+0.42%) |
Dec 04, 2020 | 90.50 | 91.73 | 90.26 | 91.27 | 231,906 | +0.56(+0.62%) |
Dec 03, 2020 | 89.28 | 91.45 | 89.28 | 90.71 | 237,717 | +1.40(+1.57%) |
Dec 02, 2020 | 88.98 | 89.51 | 87.72 | 89.31 | 371,708 | +0.68(+0.77%) |
Dec 01, 2020 | 89.30 | 90.65 | 87.98 | 88.63 | 342,737 | -0.21(-0.24%) |
Nov 30, 2020 | 90.22 | 91.25 | 88.84 | 88.84 | 6,033,748 | -1.37(-1.52%) |
Nov 27, 2020 | 91.83 | 93.39 | 89.35 | 90.21 | 533,824 | -1.00(-1.10%) |
Nov 26, 2020 | 89.30 | 91.26 | 88.94 | 91.21 | 268,938 | +2.10(+2.36%) |
Nov 25, 2020 | 88.78 | 89.16 | 88.31 | 89.11 | 334,065 | +0.32(+0.36%) |
Nov 24, 2020 | 88.37 | 89.31 | 87.88 | 88.79 | 312,049 | +0.80(+0.91%) |
Nov 23, 2020 | 88.00 | 89.02 | 87.82 | 87.99 | 256,433 | +0.23(+0.26%) |
Nov 20, 2020 | 88.38 | 88.73 | 87.19 | 87.76 | 342,541 | -0.38(-0.43%) |
Nov 19, 2020 | 88.21 | 89.16 | 88.01 | 88.14 | 272,200 | +0.52(+0.59%) |
Nov 18, 2020 | 87.75 | 88.19 | 87.05 | 87.62 | 173,347 | +0.20(+0.23%) |
Nov 17, 2020 | 86.79 | 87.98 | 86.30 | 87.42 | 190,289 | +0.69(+0.80%) |
Nov 16, 2020 | 87.61 | 87.78 | 85.37 | 86.73 | 262,059 | -0.35(-0.40%) |
Nov 13, 2020 | 85.71 | 87.61 | 85.71 | 87.08 | 260,679 | +1.63(+1.91%) |
Nov 12, 2020 | 86.84 | 87.60 | 85.37 | 85.45 | 319,872 | -1.20(-1.38%) |
Nov 11, 2020 | 84.72 | 86.91 | 83.75 | 86.65 | 482,907 | +3.63(+4.37%) |
Nov 10, 2020 | 84.02 | 85.25 | 82.11 | 83.02 | 477,229 | -2.81(-3.27%) |
Nov 09, 2020 | 90.52 | 90.61 | 85.29 | 85.83 | 380,224 | -2.29(-2.60%) |
Nov 06, 2020 | 89.60 | 89.60 | 87.41 | 88.12 | 352,439 | -0.73(-0.82%) |
Nov 05, 2020 | 86.83 | 89.04 | 85.80 | 88.85 | 411,575 | +2.23(+2.57%) |
Nov 04, 2020 | 86.57 | 87.92 | 85.85 | 86.62 | 212,468 | +0.75(+0.87%) |
Nov 03, 2020 | 86.51 | 86.89 | 85.74 | 85.87 | 200,830 | +0.52(+0.61%) |
Nov 02, 2020 | 83.01 | 85.37 | 82.95 | 85.35 | 293,833 | +2.40(+2.89%) |
Oct 30, 2020 | 82.98 | 83.60 | 81.50 | 82.95 | 252,838 | -0.45(-0.54%) |
Oct 29, 2020 | 83.18 | 84.59 | 82.64 | 83.40 | 329,384 | -0.01(-0.01%) |
Oct 28, 2020 | 83.80 | 84.50 | 83.22 | 83.41 | 367,844 | -1.57(-1.85%) |
Oct 27, 2020 | 85.85 | 86.09 | 84.84 | 84.98 | 239,585 | -0.48(-0.56%) |
Oct 26, 2020 | 86.51 | 86.76 | 85.28 | 85.46 | 276,159 | -1.67(-1.92%) |
Oct 23, 2020 | 88.87 | 89.28 | 87.02 | 87.13 | 156,541 | -1.39(-1.57%) |
Oct 22, 2020 | 87.84 | 88.76 | 87.73 | 88.52 | 219,372 | +1.04(+1.19%) |
Oct 21, 2020 | 86.45 | 88.25 | 84.93 | 87.48 | 288,365 | +0.95(+1.10%) |
Oct 20, 2020 | 85.28 | 86.93 | 85.09 | 86.53 | 260,998 | +1.37(+1.61%) |
Oct 19, 2020 | 84.90 | 85.88 | 84.90 | 85.16 | 357,633 | +0.30(+0.35%) |
Oct 16, 2020 | 84.24 | 85.77 | 83.92 | 84.86 | 262,166 | +0.56(+0.66%) |
Oct 15, 2020 | 82.75 | 84.57 | 82.70 | 84.30 | 203,664 | +1.35(+1.63%) |
Oct 14, 2020 | 82.70 | 83.12 | 82.12 | 82.95 | 170,142 | +0.26(+0.31%) |
Oct 13, 2020 | 82.39 | 83.09 | 82.05 | 82.69 | 218,663 | +0.45(+0.55%) |
Oct 09, 2020 | 82.24 | 82.24 | 82.24 | 0 | +0.97(+1.19%) | |
Oct 08, 2020 | 82.54 | 82.59 | 81.20 | 81.27 | 191,278 | -0.43(-0.53%) |
Oct 07, 2020 | 81.25 | 82.11 | 81.04 | 81.70 | 247,663 | +0.85(+1.05%) |
Oct 06, 2020 | 80.42 | 81.32 | 79.73 | 80.85 | 218,433 | +0.83(+1.04%) |
Oct 05, 2020 | 79.22 | 80.42 | 78.68 | 80.02 | 161,404 | +1.03(+1.30%) |
Oct 02, 2020 | 78.02 | 79.11 | 78.02 | 78.99 | 169,295 | -0.01(-0.01%) |
Oct 01, 2020 | 79.82 | 80.39 | 78.47 | 79.00 | 175,244 | -0.68(-0.85%) |
Sep 30, 2020 | 79.00 | 80.07 | 78.00 | 79.68 | 321,346 | +0.76(+0.96%) |
Sep 29, 2020 | 77.87 | 79.21 | 77.58 | 78.92 | 217,358 | +0.82(+1.05%) |
Sep 28, 2020 | 77.10 | 78.46 | 76.89 | 78.10 | 262,786 | +1.39(+1.81%) |
Sep 25, 2020 | 75.16 | 76.75 | 75.10 | 76.71 | 104,968 | +1.27(+1.68%) |
Sep 24, 2020 | 74.69 | 75.58 | 73.27 | 75.44 | 184,006 | +1.17(+1.58%) |
Sep 23, 2020 | 75.16 | 75.81 | 73.91 | 74.27 | 203,265 | -0.92(-1.22%) |
Sep 22, 2020 | 73.61 | 75.36 | 73.61 | 75.19 | 120,477 | +1.48(+2.01%) |
Sep 21, 2020 | 74.78 | 74.78 | 73.09 | 73.71 | 114,875 | -2.02(-2.67%) |
Sep 18, 2020 | 76.50 | 76.99 | 75.32 | 75.73 | 285,186 | -1.17(-1.52%) |
Sep 17, 2020 | 75.66 | 77.18 | 75.45 | 76.90 | 118,215 | +0.40(+0.52%) |
Sep 16, 2020 | 77.49 | 77.49 | 76.24 | 76.50 | 140,976 | -0.66(-0.86%) |
Sep 15, 2020 | 76.10 | 77.21 | 75.87 | 77.16 | 159,997 | +1.59(+2.10%) |
Sep 14, 2020 | 75.35 | 75.88 | 75.14 | 75.57 | 87,046 | +0.51(+0.68%) |
Sep 11, 2020 | 74.15 | 75.37 | 73.76 | 75.06 | 157,735 | +0.85(+1.15%) |
Sep 10, 2020 | 72.80 | 74.95 | 72.12 | 74.21 | 185,167 | +1.31(+1.80%) |
Sep 09, 2020 | 72.89 | 73.33 | 72.47 | 72.90 | 130,084 | +0.10(+0.14%) |
Sep 08, 2020 | 72.91 | 73.37 | 72.31 | 72.80 | 118,845 | -0.47(-0.64%) |
Sep 04, 2020 | 73.27 | 73.27 | 73.27 | 0 | -0.82(-1.11%) | |
Sep 03, 2020 | 74.54 | 75.43 | 73.64 | 74.09 | 165,535 | -0.50(-0.67%) |
Sep 02, 2020 | 74.61 | 75.08 | 74.27 | 74.59 | 114,954 | +0.11(+0.15%) |
Sep 01, 2020 | 74.04 | 74.73 | 73.41 | 74.48 | 113,408 | +0.67(+0.91%) |
Aug 31, 2020 | 74.00 | 74.59 | 72.86 | 73.81 | 156,871 | -0.49(-0.66%) |
Aug 28, 2020 | 73.86 | 74.81 | 73.74 | 74.30 | 287,569 | +0.21(+0.28%) |
Aug 27, 2020 | 74.47 | 74.57 | 73.42 | 74.09 | 203,118 | -0.38(-0.51%) |
Aug 26, 2020 | 74.00 | 74.51 | 73.81 | 74.47 | 81,695 | +0.47(+0.64%) |
Aug 25, 2020 | 74.42 | 74.50 | 73.72 | 74.00 | 87,733 | -0.45(-0.60%) |
Aug 24, 2020 | 74.88 | 75.88 | 74.08 | 74.45 | 202,108 | -0.37(-0.49%) |
Aug 21, 2020 | 74.65 | 74.91 | 73.92 | 74.82 | 60,528 | +0.22(+0.29%) |
Aug 20, 2020 | 73.89 | 75.00 | 73.73 | 74.60 | 87,190 | +0.35(+0.47%) |
Aug 19, 2020 | 73.20 | 74.71 | 72.59 | 74.25 | 154,761 | +0.67(+0.91%) |
Aug 18, 2020 | 73.29 | 73.62 | 72.47 | 73.58 | 120,910 | +0.08(+0.11%) |
Aug 17, 2020 | 74.15 | 74.15 | 73.40 | 73.50 | 68,028 | -0.10(-0.14%) |
Aug 14, 2020 | 73.26 | 73.87 | 72.45 | 73.60 | 77,715 | -0.04(-0.05%) |
Aug 13, 2020 | 74.14 | 74.55 | 73.30 | 73.64 | 71,271 | -0.50(-0.67%) |
Aug 12, 2020 | 73.00 | 74.40 | 72.49 | 74.14 | 120,264 | +1.24(+1.70%) |
Aug 11, 2020 | 72.98 | 73.60 | 72.63 | 72.90 | 138,660 | -0.03(-0.04%) |
Aug 10, 2020 | 73.15 | 73.42 | 72.68 | 72.93 | 79,051 | -0.02(-0.03%) |
Aug 07, 2020 | 74.24 | 74.50 | 72.87 | 72.95 | 161,290 | -0.97(-1.31%) |
Aug 06, 2020 | 73.50 | 74.60 | 72.63 | 73.92 | 145,958 | +0.04(+0.05%) |
Aug 05, 2020 | 71.50 | 73.88 | 71.50 | 73.88 | 122,938 | +2.23(+3.11%) |
Aug 04, 2020 | 73.15 | 73.50 | 70.50 | 71.65 | 172,658 | -1.37(-1.88%) |
Jul 31, 2020 | 73.02 | 73.02 | 73.02 | 0 | -0.38(-0.52%) | |
Jul 30, 2020 | 73.58 | 73.58 | 72.45 | 73.40 | 87,356 | -0.32(-0.43%) |
Jul 29, 2020 | 69.40 | 73.74 | 69.40 | 73.72 | 148,468 | +0.29(+0.39%) |
Jul 28, 2020 | 73.56 | 73.99 | 72.37 | 73.43 | 173,931 | -0.29(-0.39%) |
Jul 27, 2020 | 72.96 | 74.00 | 72.84 | 73.72 | 123,415 | +0.98(+1.35%) |
Jul 24, 2020 | 72.63 | 73.28 | 72.39 | 72.74 | 123,958 | +0.05(+0.07%) |
Jul 23, 2020 | 73.00 | 74.60 | 72.41 | 72.69 | 138,740 | +0.03(+0.04%) |
Jul 22, 2020 | 72.53 | 73.12 | 71.90 | 72.66 | 102,039 | -0.03(-0.04%) |
Jul 21, 2020 | 73.56 | 73.56 | 72.31 | 72.69 | 171,046 | -0.66(-0.90%) |
Jul 20, 2020 | 72.24 | 73.36 | 71.94 | 73.35 | 116,836 | +0.84(+1.16%) |
Jul 17, 2020 | 70.80 | 72.61 | 69.83 | 72.51 | 104,220 | +2.00(+2.84%) |
Jul 16, 2020 | 69.86 | 71.03 | 69.80 | 70.51 | 137,193 | +0.25(+0.36%) |
Jul 15, 2020 | 68.26 | 70.40 | 68.22 | 70.26 | 194,452 | +2.37(+3.49%) |
Jul 14, 2020 | 67.16 | 67.90 | 67.00 | 67.89 | 87,532 | +0.49(+0.73%) |
Jul 13, 2020 | 66.67 | 67.65 | 66.29 | 67.40 | 124,968 | +1.05(+1.58%) |
Jul 10, 2020 | 66.91 | 67.40 | 65.26 | 66.35 | 147,578 | -0.51(-0.76%) |
Jul 09, 2020 | 66.99 | 67.07 | 66.27 | 66.86 | 58,729 | +0.03(+0.04%) |
Jul 08, 2020 | 66.64 | 67.14 | 65.81 | 66.83 | 112,545 | +0.19(+0.29%) |
Jul 07, 2020 | 67.70 | 67.95 | 66.53 | 66.64 | 93,741 | -1.43(-2.10%) |
Jul 06, 2020 | 67.24 | 68.23 | 67.24 | 68.07 | 63,088 | +1.53(+2.30%) |
Jul 03, 2020 | 67.80 | 67.80 | 66.42 | 66.54 | 36,479 | -0.68(-1.01%) |
Jul 02, 2020 | 67.68 | 68.03 | 67.09 | 67.22 | 95,418 | -0.15(-0.22%) |
Jun 30, 2020 | 67.37 | 67.37 | 67.37 | 0 | +1.75(+2.67%) | |
Jun 29, 2020 | 65.36 | 66.43 | 65.36 | 65.62 | 128,514 | -0.04(-0.06%) |
Jun 26, 2020 | 66.46 | 66.62 | 65.42 | 65.66 | 121,180 | -0.59(-0.89%) |
Jun 25, 2020 | 65.29 | 66.31 | 64.48 | 66.25 | 185,000 | +1.06(+1.63%) |
Jun 24, 2020 | 67.88 | 67.88 | 64.88 | 65.19 | 159,238 | -2.97(-4.36%) |
Jun 23, 2020 | 69.18 | 69.85 | 68.05 | 68.16 | 181,461 | -0.74(-1.07%) |
Jun 22, 2020 | 70.87 | 71.20 | 68.81 | 68.90 | 175,366 | -2.30(-3.23%) |
Jun 19, 2020 | 68.95 | 71.63 | 68.24 | 71.20 | 519,304 | +2.67(+3.90%) |
Jun 18, 2020 | 68.50 | 69.34 | 68.31 | 68.53 | 109,858 | -0.47(-0.68%) |
Jun 17, 2020 | 69.27 | 70.00 | 68.67 | 69.00 | 155,979 | -0.05(-0.07%) |
Jun 16, 2020 | 68.56 | 69.75 | 67.66 | 69.05 | 143,081 | +1.78(+2.65%) |
Jun 15, 2020 | 66.88 | 68.30 | 66.33 | 67.27 | 200,600 | -0.60(-0.88%) |
Jun 12, 2020 | 68.02 | 68.50 | 66.72 | 67.87 | 188,400 | +1.22(+1.83%) |
Jun 11, 2020 | 68.31 | 68.39 | 66.54 | 66.65 | 165,256 | -2.88(-4.14%) |
Jun 10, 2020 | 69.89 | 70.58 | 69.25 | 69.53 | 109,184 | -0.46(-0.66%) |
Jun 09, 2020 | 71.29 | 71.29 | 69.94 | 69.99 | 192,801 | -1.91(-2.66%) |
Jun 08, 2020 | 73.16 | 73.87 | 71.42 | 71.90 | 183,915 | -1.52(-2.07%) |
Jun 05, 2020 | 71.05 | 73.75 | 70.80 | 73.42 | 331,459 | +2.55(+3.60%) |
Jun 04, 2020 | 67.81 | 71.57 | 67.56 | 70.87 | 266,408 | +3.28(+4.85%) |
Jun 03, 2020 | 68.19 | 68.42 | 66.84 | 67.59 | 143,788 | +0.09(+0.13%) |
Jun 02, 2020 | 67.79 | 67.89 | 66.74 | 67.50 | 148,419 | +0.31(+0.46%) |
Jun 01, 2020 | 66.50 | 68.59 | 66.45 | 67.19 | 257,033 | +0.77(+1.16%) |
May 29, 2020 | 66.14 | 66.65 | 66.01 | 66.42 | 190,282 | -0.17(-0.26%) |
May 28, 2020 | 64.60 | 66.64 | 64.52 | 66.59 | 85,983 | +1.24(+1.90%) |
May 27, 2020 | 66.80 | 66.80 | 64.77 | 65.35 | 116,134 | -0.75(-1.13%) |
May 26, 2020 | 64.94 | 66.33 | 64.27 | 66.10 | 131,448 | +1.41(+2.18%) |
May 25, 2020 | 64.99 | 65.00 | 64.10 | 64.69 | 29,510 | +0.05(+0.08%) |
May 22, 2020 | 63.96 | 64.69 | 63.71 | 64.64 | 83,438 | +0.18(+0.28%) |
May 21, 2020 | 64.26 | 64.82 | 63.47 | 64.46 | 86,452 | +0.06(+0.09%) |
May 20, 2020 | 64.73 | 64.80 | 63.88 | 64.40 | 94,354 | +0.00(+0.00%) |
May 19, 2020 | 64.53 | 64.71 | 62.93 | 64.40 | 99,482 | +2.10(+3.37%) |
May 15, 2020 | 62.30 | 62.30 | 62.30 | 0 | +0.12(+0.19%) | |
May 14, 2020 | 61.80 | 62.47 | 61.14 | 62.18 | 133,425 | +0.06(+0.10%) |
May 13, 2020 | 64.36 | 64.81 | 61.09 | 62.12 | 252,837 | -2.75(-4.24%) |
May 12, 2020 | 65.32 | 66.11 | 64.66 | 64.87 | 194,713 | -0.49(-0.75%) |
May 11, 2020 | 64.62 | 65.50 | 64.45 | 65.36 | 106,048 | +0.13(+0.20%) |
May 08, 2020 | 65.96 | 65.96 | 64.93 | 65.23 | 114,022 | -0.33(-0.50%) |
May 07, 2020 | 64.93 | 65.75 | 64.33 | 65.56 | 111,902 | +1.06(+1.64%) |
May 06, 2020 | 64.36 | 65.23 | 63.50 | 64.50 | 83,659 | +0.44(+0.69%) |
May 05, 2020 | 64.81 | 65.69 | 63.85 | 64.06 | 165,112 | -0.42(-0.65%) |
May 04, 2020 | 62.65 | 64.69 | 61.44 | 64.48 | 270,655 | +1.62(+2.58%) |
May 01, 2020 | 64.92 | 64.92 | 62.73 | 62.86 | 163,955 | -2.54(-3.88%) |
Apr 30, 2020 | 64.40 | 65.66 | 63.66 | 65.40 | 285,903 | +0.42(+0.65%) |
Apr 29, 2020 | 64.00 | 65.59 | 63.99 | 64.98 | 147,815 | +1.94(+3.08%) |
Apr 28, 2020 | 65.30 | 65.63 | 62.70 | 63.04 | 125,138 | -1.33(-2.07%) |
Apr 27, 2020 | 64.63 | 64.96 | 63.30 | 64.37 | 115,335 | -0.10(-0.16%) |
Apr 24, 2020 | 63.52 | 64.79 | 63.28 | 64.47 | 498,410 | +0.90(+1.42%) |
Apr 23, 2020 | 61.99 | 64.47 | 61.99 | 63.57 | 135,652 | +1.02(+1.63%) |
Apr 22, 2020 | 61.90 | 62.78 | 61.71 | 62.55 | 130,583 | +0.95(+1.54%) |
Apr 21, 2020 | 63.32 | 64.17 | 60.99 | 61.60 | 140,790 | -3.26(-5.03%) |
Apr 20, 2020 | 63.44 | 65.36 | 63.36 | 64.86 | 183,514 | +1.04(+1.63%) |
Apr 17, 2020 | 64.40 | 64.63 | 63.60 | 63.82 | 161,744 | +0.59(+0.93%) |
Apr 16, 2020 | 61.84 | 63.37 | 61.18 | 63.23 | 235,658 | +1.10(+1.77%) |
Apr 15, 2020 | 63.00 | 64.52 | 62.03 | 62.13 | 183,332 | -1.80(-2.82%) |
Apr 14, 2020 | 64.70 | 65.44 | 63.50 | 63.93 | 205,230 | -1.26(-1.93%) |
Apr 13, 2020 | 64.23 | 65.60 | 62.67 | 65.19 | 264,715 | +0.77(+1.20%) |
Apr 09, 2020 | 64.42 | 64.42 | 64.42 | 0 | +1.16(+1.83%) | |
Apr 08, 2020 | 63.51 | 63.91 | 62.22 | 63.26 | 105,127 | -0.27(-0.42%) |
Apr 07, 2020 | 62.00 | 64.50 | 61.16 | 63.53 | 263,582 | +3.17(+5.25%) |
Apr 06, 2020 | 60.43 | 62.37 | 60.06 | 60.36 | 173,454 | +1.12(+1.89%) |
Apr 03, 2020 | 60.60 | 61.00 | 59.01 | 59.24 | 126,335 | -1.03(-1.71%) |
Apr 02, 2020 | 59.89 | 61.60 | 58.26 | 60.27 | 178,646 | +0.32(+0.53%) |