Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 87.16 | 87.46 | 86.80 | 86.80 | 39,913 | -0.49(-0.56%) |
Mar 30, 2021 | 87.21 | 87.90 | 87.02 | 87.29 | 29,941 | +0.44(+0.51%) |
Mar 29, 2021 | 86.42 | 87.28 | 85.92 | 86.85 | 80,925 | -0.71(-0.81%) |
Mar 26, 2021 | 87.90 | 88.12 | 86.65 | 87.56 | 26,437 | +0.48(+0.55%) |
Mar 25, 2021 | 86.41 | 87.34 | 85.28 | 87.07 | 222,588 | +0.43(+0.49%) |
Mar 24, 2021 | 87.60 | 88.28 | 86.65 | 86.65 | 28,793 | -0.20(-0.23%) |
Mar 23, 2021 | 88.31 | 88.59 | 86.67 | 86.84 | 40,636 | -1.96(-2.21%) |
Mar 22, 2021 | 89.28 | 89.48 | 88.49 | 88.81 | 86,133 | -0.72(-0.81%) |
Mar 19, 2021 | 89.70 | 90.10 | 88.69 | 89.53 | 100,908 | -0.63(-0.70%) |
Mar 18, 2021 | 91.04 | 92.15 | 89.94 | 90.16 | 411,081 | -0.12(-0.14%) |
Mar 17, 2021 | 90.08 | 90.36 | 89.16 | 90.28 | 73,515 | +0.82(+0.91%) |
Mar 16, 2021 | 90.55 | 90.55 | 89.18 | 89.46 | 56,009 | -1.17(-1.30%) |
Mar 15, 2021 | 91.10 | 91.10 | 89.57 | 90.64 | 66,944 | -0.24(-0.27%) |
Mar 12, 2021 | 90.56 | 91.14 | 90.32 | 90.88 | 34,062 | +1.21(+1.35%) |
Mar 11, 2021 | 89.49 | 90.13 | 88.76 | 89.67 | 116,003 | +0.49(+0.55%) |
Mar 10, 2021 | 88.44 | 89.29 | 88.34 | 89.18 | 109,617 | +1.47(+1.67%) |
Mar 09, 2021 | 87.66 | 88.88 | 86.48 | 87.72 | 90,692 | +0.06(+0.06%) |
Mar 08, 2021 | 87.73 | 88.79 | 87.09 | 87.66 | 249,462 | +0.77(+0.89%) |
Mar 05, 2021 | 87.50 | 87.50 | 84.08 | 86.89 | 106,124 | +0.90(+1.05%) |
Mar 04, 2021 | 87.02 | 87.80 | 84.51 | 85.99 | 319,974 | -1.01(-1.16%) |
Mar 03, 2021 | 87.31 | 88.30 | 86.94 | 86.99 | 140,560 | +0.12(+0.14%) |
Mar 02, 2021 | 87.42 | 87.58 | 86.78 | 86.87 | 99,326 | -0.22(-0.25%) |
Mar 01, 2021 | 85.70 | 87.64 | 85.63 | 87.09 | 123,494 | +2.83(+3.36%) |
Feb 26, 2021 | 85.13 | 85.38 | 83.80 | 84.26 | 47,367 | -1.41(-1.65%) |
Feb 25, 2021 | 87.13 | 87.43 | 85.43 | 85.67 | 147,863 | -1.01(-1.17%) |
Feb 24, 2021 | 85.20 | 86.80 | 84.88 | 86.68 | 572,316 | +1.93(+2.27%) |
Feb 23, 2021 | 84.65 | 84.92 | 83.29 | 84.76 | 101,614 | +0.14(+0.17%) |
Feb 22, 2021 | 83.83 | 84.82 | 83.79 | 84.62 | 85,920 | +0.57(+0.68%) |
Feb 19, 2021 | 83.86 | 84.23 | 83.84 | 84.04 | 25,120 | +0.72(+0.87%) |
Feb 18, 2021 | 83.01 | 83.55 | 82.59 | 83.32 | 13,318 | -0.10(-0.12%) |
Feb 17, 2021 | 83.41 | 83.60 | 82.93 | 83.42 | 35,370 | -0.38(-0.45%) |
Feb 16, 2021 | 82.67 | 83.81 | 82.56 | 83.80 | 31,925 | +1.87(+2.28%) |
Feb 12, 2021 | 80.89 | 81.97 | 80.89 | 81.93 | 26,291 | +1.03(+1.27%) |
Feb 11, 2021 | 81.70 | 81.70 | 80.04 | 80.91 | 17,520 | -0.20(-0.24%) |
Feb 10, 2021 | 81.28 | 81.39 | 80.37 | 81.10 | 22,469 | +0.08(+0.10%) |
Feb 09, 2021 | 81.08 | 81.28 | 80.32 | 81.02 | 17,859 | +0.04(+0.05%) |
Feb 08, 2021 | 80.83 | 80.98 | 80.50 | 80.98 | 29,511 | +0.78(+0.98%) |
Feb 05, 2021 | 80.11 | 80.28 | 79.90 | 80.20 | 22,459 | +0.51(+0.64%) |
Feb 04, 2021 | 79.16 | 79.85 | 79.16 | 79.69 | 9,323 | +0.99(+1.25%) |
Feb 03, 2021 | 78.84 | 79.25 | 78.66 | 78.70 | 22,189 | -0.08(-0.10%) |
Feb 02, 2021 | 77.14 | 78.98 | 77.14 | 78.77 | 51,102 | +2.37(+3.10%) |
Feb 01, 2021 | 75.35 | 76.71 | 75.23 | 76.41 | 35,019 | +1.92(+2.57%) |
Jan 29, 2021 | 76.12 | 76.12 | 74.16 | 74.49 | 40,448 | -1.64(-2.15%) |
Jan 28, 2021 | 75.34 | 77.02 | 75.34 | 76.13 | 24,809 | +1.44(+1.93%) |
Jan 27, 2021 | 76.32 | 76.32 | 74.65 | 74.69 | 140,327 | -2.70(-3.49%) |
Jan 26, 2021 | 78.56 | 78.56 | 77.36 | 77.39 | 29,221 | -0.84(-1.07%) |
Jan 25, 2021 | 78.91 | 78.91 | 77.69 | 78.23 | 39,281 | -1.06(-1.34%) |
Jan 22, 2021 | 78.92 | 79.42 | 78.45 | 79.29 | 31,081 | -0.36(-0.45%) |
Jan 21, 2021 | 80.46 | 80.46 | 79.63 | 79.65 | 14,926 | -0.61(-0.76%) |
Jan 20, 2021 | 81.48 | 81.48 | 80.00 | 80.26 | 24,535 | -0.59(-0.73%) |
Jan 19, 2021 | 81.80 | 81.80 | 80.62 | 80.85 | 136,799 | -0.06(-0.07%) |
Jan 15, 2021 | 81.03 | 81.25 | 80.04 | 80.91 | 19,798 | -0.83(-1.01%) |
Jan 14, 2021 | 81.63 | 82.05 | 81.61 | 81.73 | 24,144 | +0.27(+0.33%) |
Jan 13, 2021 | 82.00 | 82.01 | 81.02 | 81.47 | 23,667 | -0.55(-0.67%) |
Jan 12, 2021 | 81.74 | 82.32 | 81.65 | 82.02 | 33,435 | +0.84(+1.03%) |
Jan 11, 2021 | 80.00 | 81.28 | 80.00 | 81.18 | 61,339 | +0.63(+0.78%) |
Jan 08, 2021 | 80.55 | 80.55 | 79.52 | 80.55 | 29,165 | +0.12(+0.15%) |
Jan 07, 2021 | 79.81 | 80.87 | 79.81 | 80.43 | 33,864 | +1.55(+1.97%) |
Jan 06, 2021 | 75.81 | 79.46 | 75.81 | 78.88 | 242,069 | +4.03(+5.38%) |
Jan 05, 2021 | 74.31 | 75.19 | 73.50 | 74.85 | 30,334 | +0.48(+0.65%) |
Jan 04, 2021 | 75.75 | 75.75 | 73.55 | 74.37 | 117,507 | -0.36(-0.48%) |
Dec 31, 2020 | 74.72 | 74.72 | 74.72 | 18,977 | +0.74(+1.00%) | |
Dec 30, 2020 | 73.97 | 74.19 | 73.91 | 73.99 | 18,977 | +0.15(+0.20%) |
Dec 29, 2020 | 74.24 | 74.24 | 73.75 | 73.84 | 10,600 | -0.59(-0.80%) |
Dec 28, 2020 | 74.45 | 74.61 | 74.23 | 74.43 | 52,053 | +0.52(+0.70%) |
Dec 24, 2020 | 74.28 | 74.28 | 73.62 | 73.92 | 2,128 | +0.01(+0.01%) |
Dec 23, 2020 | 73.57 | 74.45 | 73.57 | 73.91 | 9,956 | +0.80(+1.09%) |
Dec 22, 2020 | 74.11 | 74.11 | 73.06 | 73.11 | 21,366 | -0.42(-0.57%) |
Dec 21, 2020 | 72.87 | 73.85 | 72.34 | 73.52 | 29,840 | +1.23(+1.70%) |
Dec 18, 2020 | 72.78 | 72.78 | 71.82 | 72.30 | 5,002 | -0.08(-0.11%) |
Dec 17, 2020 | 72.31 | 72.46 | 72.00 | 72.38 | 15,972 | +0.55(+0.77%) |
Dec 16, 2020 | 71.92 | 71.92 | 71.40 | 71.82 | 8,656 | +0.35(+0.49%) |
Dec 15, 2020 | 70.17 | 71.53 | 70.07 | 71.47 | 8,488 | +1.71(+2.45%) |
Dec 14, 2020 | 71.28 | 71.28 | 69.76 | 69.76 | 10,053 | -0.49(-0.70%) |
Dec 11, 2020 | 70.25 | 70.27 | 69.78 | 70.25 | 16,441 | -0.83(-1.17%) |
Dec 10, 2020 | 70.68 | 71.08 | 70.50 | 71.08 | 7,609 | -0.23(-0.33%) |
Dec 09, 2020 | 71.49 | 71.72 | 70.95 | 71.32 | 13,308 | +0.36(+0.51%) |
Dec 08, 2020 | 70.79 | 71.06 | 70.65 | 70.95 | 12,913 | -0.12(-0.17%) |
Dec 07, 2020 | 70.94 | 71.36 | 70.54 | 71.08 | 30,836 | -0.15(-0.21%) |
Dec 04, 2020 | 70.67 | 71.46 | 70.67 | 71.23 | 18,576 | +0.88(+1.26%) |
Dec 03, 2020 | 70.44 | 70.74 | 70.18 | 70.34 | 16,030 | +0.04(+0.05%) |
Dec 02, 2020 | 69.47 | 70.39 | 69.38 | 70.31 | 180,410 | +0.82(+1.19%) |
Dec 01, 2020 | 68.92 | 69.54 | 68.92 | 69.48 | 29,038 | +1.36(+1.99%) |
Nov 30, 2020 | 69.09 | 69.09 | 67.94 | 68.12 | 8,735 | -1.01(-1.46%) |
Nov 27, 2020 | 69.32 | 69.32 | 68.97 | 69.14 | 1,708 | +0.09(+0.14%) |
Nov 25, 2020 | 68.61 | 69.09 | 68.17 | 69.04 | 298,180 | -0.06(-0.08%) |
Nov 24, 2020 | 67.86 | 69.10 | 67.71 | 69.10 | 13,774 | +2.13(+3.18%) |
Nov 23, 2020 | 66.83 | 67.23 | 66.73 | 66.97 | 4,824 | +1.31(+1.99%) |
Nov 20, 2020 | 65.85 | 65.85 | 65.51 | 65.66 | 7,152 | -0.23(-0.35%) |
Nov 19, 2020 | 65.67 | 65.91 | 65.67 | 65.90 | 2,203 | +0.05(+0.07%) |
Nov 18, 2020 | 66.79 | 66.86 | 65.84 | 65.85 | 27,419 | -0.32(-0.48%) |
Nov 17, 2020 | 65.24 | 66.20 | 65.24 | 66.17 | 6,544 | +0.55(+0.83%) |
Nov 16, 2020 | 65.75 | 65.76 | 65.18 | 65.62 | 16,738 | +0.96(+1.48%) |
Nov 13, 2020 | 63.76 | 64.85 | 63.76 | 64.66 | 6,832 | +1.17(+1.85%) |
Nov 12, 2020 | 64.03 | 64.03 | 63.02 | 63.49 | 16,198 | -1.13(-1.75%) |
Nov 11, 2020 | 64.69 | 64.87 | 64.33 | 64.62 | 16,848 | +0.13(+0.20%) |
Nov 10, 2020 | 63.61 | 64.50 | 63.14 | 64.49 | 9,988 | +0.64(+1.00%) |
Nov 09, 2020 | 64.28 | 65.03 | 63.76 | 63.85 | 33,843 | +3.27(+5.40%) |
Nov 06, 2020 | 61.02 | 61.20 | 60.38 | 60.58 | 18,896 | -0.49(-0.80%) |
Nov 05, 2020 | 60.80 | 61.66 | 60.76 | 61.07 | 6,636 | +0.91(+1.51%) |
Nov 04, 2020 | 59.62 | 61.02 | 59.62 | 60.16 | 9,378 | +0.07(+0.11%) |
Nov 03, 2020 | 59.78 | 60.50 | 59.76 | 60.10 | 16,844 | +1.43(+2.44%) |
Nov 02, 2020 | 58.83 | 59.14 | 58.47 | 58.66 | 7,408 | +0.93(+1.61%) |
Oct 30, 2020 | 57.93 | 57.93 | 57.33 | 57.74 | 8,113 | -0.24(-0.41%) |
Oct 29, 2020 | 57.10 | 58.29 | 57.10 | 57.97 | 7,687 | +0.56(+0.98%) |
Oct 28, 2020 | 58.00 | 58.00 | 57.28 | 57.41 | 9,598 | -1.85(-3.12%) |
Oct 27, 2020 | 59.82 | 59.82 | 59.25 | 59.25 | 8,694 | -0.63(-1.06%) |
Oct 26, 2020 | 60.38 | 60.47 | 59.25 | 59.89 | 18,341 | -1.25(-2.04%) |
Oct 23, 2020 | 61.60 | 61.60 | 60.97 | 61.14 | 7,793 | +0.01(+0.01%) |
Oct 22, 2020 | 60.52 | 61.28 | 60.18 | 61.13 | 9,896 | +0.75(+1.24%) |
Oct 21, 2020 | 61.19 | 61.19 | 60.28 | 60.38 | 48,692 | -0.60(-0.99%) |
Oct 20, 2020 | 60.82 | 61.70 | 60.82 | 60.98 | 11,689 | +0.47(+0.78%) |
Oct 19, 2020 | 61.70 | 61.70 | 60.44 | 60.51 | 5,936 | -0.77(-1.25%) |
Oct 16, 2020 | 61.50 | 61.57 | 61.22 | 61.28 | 4,163 | +0.18(+0.30%) |
Oct 15, 2020 | 60.15 | 61.10 | 60.15 | 61.10 | 7,115 | +0.40(+0.65%) |
Oct 14, 2020 | 61.10 | 61.17 | 60.63 | 60.70 | 13,184 | -0.14(-0.23%) |
Oct 13, 2020 | 61.74 | 61.74 | 60.48 | 60.84 | 7,689 | -0.54(-0.89%) |
Oct 12, 2020 | 60.33 | 61.51 | 60.33 | 61.38 | 6,834 | +1.20(+2.00%) |
Oct 09, 2020 | 60.80 | 60.80 | 60.00 | 60.18 | 5,551 | +0.05(+0.09%) |
Oct 08, 2020 | 59.70 | 60.13 | 59.35 | 60.13 | 7,101 | +0.75(+1.26%) |
Oct 07, 2020 | 59.39 | 59.49 | 58.92 | 59.38 | 6,246 | +0.71(+1.21%) |
Oct 06, 2020 | 59.94 | 59.94 | 58.66 | 58.66 | 17,318 | -0.32(-0.54%) |
Oct 05, 2020 | 58.87 | 59.23 | 58.72 | 58.98 | 17,929 | +0.49(+0.84%) |
Oct 02, 2020 | 57.10 | 58.74 | 57.10 | 58.49 | 8,861 | +0.35(+0.61%) |
Oct 01, 2020 | 58.30 | 58.66 | 58.00 | 58.14 | 8,408 | +0.05(+0.09%) |
Sep 30, 2020 | 57.80 | 58.35 | 57.55 | 58.09 | 12,969 | +0.88(+1.54%) |
Sep 29, 2020 | 57.91 | 58.02 | 57.04 | 57.21 | 10,824 | -0.64(-1.11%) |
Sep 28, 2020 | 57.34 | 58.21 | 57.34 | 57.85 | 7,727 | +1.16(+2.05%) |
Sep 25, 2020 | 55.55 | 56.77 | 55.55 | 56.69 | 11,957 | +0.59(+1.06%) |
Sep 24, 2020 | 55.47 | 56.64 | 55.16 | 56.09 | 8,254 | +0.64(+1.16%) |
Sep 23, 2020 | 57.00 | 57.06 | 55.40 | 55.45 | 45,497 | -1.30(-2.28%) |
Sep 22, 2020 | 57.08 | 57.08 | 56.14 | 56.75 | 8,112 | -0.33(-0.57%) |
Sep 21, 2020 | 57.13 | 57.25 | 56.34 | 57.07 | 24,054 | -1.09(-1.87%) |
Sep 18, 2020 | 58.46 | 58.53 | 58.00 | 58.16 | 6,332 | -0.14(-0.24%) |
Sep 17, 2020 | 58.44 | 58.80 | 58.22 | 58.30 | 8,123 | -0.75(-1.27%) |
Sep 16, 2020 | 58.38 | 59.52 | 58.38 | 59.05 | 13,696 | +0.64(+1.09%) |
Sep 15, 2020 | 58.86 | 58.87 | 58.24 | 58.42 | 18,661 | -0.43(-0.73%) |
Sep 14, 2020 | 58.50 | 59.02 | 58.50 | 58.85 | 7,308 | +0.96(+1.65%) |
Sep 11, 2020 | 57.69 | 58.28 | 57.54 | 57.89 | 9,767 | +0.29(+0.50%) |
Sep 10, 2020 | 58.82 | 59.08 | 57.60 | 57.60 | 22,128 | -1.04(-1.78%) |
Sep 09, 2020 | 58.55 | 59.08 | 58.32 | 58.65 | 11,770 | +0.52(+0.90%) |
Sep 08, 2020 | 59.41 | 59.41 | 57.89 | 58.12 | 8,391 | -1.85(-3.08%) |
Sep 04, 2020 | 60.75 | 60.75 | 59.20 | 59.97 | 36,923 | -0.05(-0.08%) |
Sep 03, 2020 | 60.97 | 61.53 | 59.78 | 60.02 | 12,828 | -0.80(-1.32%) |
Sep 02, 2020 | 60.30 | 60.88 | 60.14 | 60.82 | 14,580 | +0.53(+0.88%) |
Sep 01, 2020 | 59.87 | 60.29 | 59.78 | 60.29 | 15,974 | +0.04(+0.07%) |
Aug 31, 2020 | 60.61 | 60.61 | 60.08 | 60.25 | 12,890 | -0.30(-0.50%) |
Aug 28, 2020 | 60.98 | 60.98 | 60.37 | 60.55 | 10,948 | -0.04(-0.06%) |
Aug 27, 2020 | 59.94 | 60.99 | 59.94 | 60.59 | 15,205 | +0.68(+1.13%) |
Aug 26, 2020 | 59.73 | 60.19 | 59.73 | 59.91 | 8,488 | -0.04(-0.06%) |
Aug 25, 2020 | 60.73 | 60.73 | 59.83 | 59.95 | 65,361 | -0.13(-0.22%) |
Aug 24, 2020 | 59.28 | 60.09 | 59.16 | 60.08 | 67,453 | +1.00(+1.70%) |
Aug 21, 2020 | 58.86 | 59.17 | 58.82 | 59.08 | 381,043 | +0.14(+0.24%) |
Aug 20, 2020 | 58.42 | 59.28 | 58.42 | 58.94 | 302,613 | -0.31(-0.52%) |
Aug 19, 2020 | 59.60 | 59.82 | 59.23 | 59.24 | 13,999 | +0.19(+0.32%) |
Aug 18, 2020 | 59.31 | 59.31 | 58.86 | 59.06 | 25,079 | -0.28(-0.48%) |
Aug 17, 2020 | 59.25 | 59.36 | 59.21 | 59.34 | 3,330 | -0.29(-0.48%) |
Aug 14, 2020 | 58.82 | 59.91 | 58.82 | 59.63 | 10,411 | +0.34(+0.57%) |
Aug 13, 2020 | 59.13 | 59.59 | 59.07 | 59.29 | 35,456 | -0.35(-0.59%) |
Aug 12, 2020 | 60.22 | 60.36 | 59.64 | 59.64 | 4,677 | +0.34(+0.57%) |
Aug 11, 2020 | 59.29 | 60.06 | 59.11 | 59.31 | 9,874 | +0.82(+1.41%) |
Aug 10, 2020 | 59.08 | 59.08 | 58.35 | 58.48 | 16,422 | -0.28(-0.48%) |
Aug 07, 2020 | 57.34 | 58.82 | 57.18 | 58.77 | 53,882 | +1.13(+1.96%) |
Aug 06, 2020 | 57.79 | 57.86 | 57.47 | 57.64 | 7,118 | -0.22(-0.39%) |
Aug 05, 2020 | 57.34 | 57.90 | 57.34 | 57.86 | 7,067 | +0.71(+1.25%) |
Aug 04, 2020 | 56.71 | 57.22 | 56.71 | 57.15 | 12,152 | +0.04(+0.07%) |
Aug 03, 2020 | 57.18 | 57.33 | 56.73 | 57.11 | 10,979 | +0.40(+0.70%) |
Jul 31, 2020 | 56.88 | 56.88 | 56.15 | 56.71 | 13,524 | +0.08(+0.14%) |
Jul 30, 2020 | 56.69 | 56.74 | 56.04 | 56.63 | 29,495 | -0.92(-1.59%) |
Jul 29, 2020 | 57.03 | 57.71 | 56.94 | 57.55 | 5,726 | +0.53(+0.93%) |
Jul 28, 2020 | 57.35 | 57.54 | 57.02 | 57.02 | 5,554 | -0.66(-1.15%) |
Jul 27, 2020 | 57.66 | 57.85 | 57.16 | 57.68 | 9,069 | +0.08(+0.14%) |
Jul 24, 2020 | 57.73 | 58.06 | 57.58 | 57.60 | 21,574 | -0.42(-0.72%) |
Jul 23, 2020 | 58.60 | 58.65 | 57.92 | 58.02 | 9,945 | -0.52(-0.88%) |
Jul 22, 2020 | 58.52 | 58.82 | 58.30 | 58.54 | 6,497 | -0.59(-1.00%) |
Jul 21, 2020 | 58.88 | 59.29 | 58.71 | 59.13 | 7,862 | +0.54(+0.92%) |
Jul 20, 2020 | 58.39 | 58.70 | 58.00 | 58.59 | 10,573 | +0.09(+0.15%) |
Jul 17, 2020 | 59.15 | 59.15 | 58.49 | 58.50 | 19,749 | -0.51(-0.86%) |
Jul 16, 2020 | 58.69 | 59.66 | 58.65 | 59.01 | 18,201 | -0.12(-0.20%) |
Jul 15, 2020 | 59.29 | 59.29 | 58.38 | 59.13 | 12,507 | +1.47(+2.56%) |
Jul 14, 2020 | 56.72 | 57.66 | 56.72 | 57.66 | 7,166 | +0.43(+0.74%) |
Jul 13, 2020 | 57.97 | 58.24 | 57.11 | 57.23 | 95,763 | +0.19(+0.33%) |
Jul 10, 2020 | 55.41 | 57.05 | 55.41 | 57.05 | 5,474 | +1.38(+2.47%) |
Jul 09, 2020 | 56.59 | 56.59 | 55.29 | 55.67 | 22,453 | -1.20(-2.11%) |
Jul 08, 2020 | 55.76 | 56.87 | 55.76 | 56.87 | 8,424 | +0.98(+1.75%) |
Jul 07, 2020 | 56.54 | 56.54 | 55.87 | 55.89 | 5,772 | -1.02(-1.78%) |
Jul 06, 2020 | 56.75 | 57.18 | 56.75 | 56.91 | 19,801 | +1.18(+2.12%) |
Jul 02, 2020 | 56.94 | 56.94 | 55.67 | 55.72 | 9,874 | -0.14(-0.25%) |
Jul 01, 2020 | 55.99 | 56.17 | 55.45 | 55.86 | 47,836 | +0.10(+0.18%) |
Jun 30, 2020 | 54.73 | 55.76 | 54.73 | 55.76 | 10,682 | +0.94(+1.72%) |
Jun 29, 2020 | 54.20 | 54.82 | 54.11 | 54.82 | 14,812 | +0.86(+1.60%) |
Jun 26, 2020 | 55.89 | 55.99 | 53.96 | 53.96 | 16,315 | -2.81(-4.95%) |
Jun 25, 2020 | 55.20 | 56.78 | 55.20 | 56.77 | 15,161 | +1.26(+2.27%) |
Jun 24, 2020 | 56.95 | 56.95 | 55.50 | 55.50 | 36,839 | -1.87(-3.26%) |
Jun 23, 2020 | 58.19 | 58.20 | 57.31 | 57.38 | 8,205 | -0.15(-0.26%) |
Jun 22, 2020 | 57.35 | 57.68 | 57.19 | 57.53 | 7,643 | -0.02(-0.03%) |
Jun 19, 2020 | 58.77 | 58.77 | 57.03 | 57.54 | 10,411 | -0.24(-0.42%) |
Jun 18, 2020 | 57.77 | 58.23 | 57.53 | 57.78 | 5,582 | -0.30(-0.52%) |
Jun 17, 2020 | 58.63 | 58.63 | 58.09 | 58.09 | 11,779 | -0.25(-0.43%) |
Jun 16, 2020 | 59.29 | 59.29 | 57.40 | 58.34 | 41,512 | +0.67(+1.16%) |
Jun 15, 2020 | 55.53 | 57.84 | 55.48 | 57.67 | 9,653 | +0.81(+1.42%) |
Jun 12, 2020 | 57.26 | 57.40 | 55.75 | 56.86 | 16,283 | +1.16(+2.08%) |
Jun 11, 2020 | 57.91 | 58.29 | 55.70 | 55.70 | 43,156 | -4.24(-7.08%) |
Jun 10, 2020 | 61.19 | 61.19 | 59.78 | 59.95 | 9,396 | -1.44(-2.35%) |
Jun 09, 2020 | 61.02 | 61.64 | 60.84 | 61.39 | 5,822 | -0.24(-0.39%) |
Jun 08, 2020 | 61.97 | 61.97 | 61.15 | 61.63 | 16,312 | +0.43(+0.70%) |
Jun 05, 2020 | 61.89 | 62.13 | 61.19 | 61.20 | 81,851 | +1.26(+2.10%) |
Jun 04, 2020 | 59.42 | 59.95 | 59.05 | 59.94 | 15,851 | +0.52(+0.87%) |
Jun 03, 2020 | 58.38 | 59.56 | 58.38 | 59.42 | 13,761 | +1.93(+3.36%) |
Jun 02, 2020 | 57.73 | 57.74 | 57.32 | 57.49 | 12,076 | +0.17(+0.29%) |
Jun 01, 2020 | 57.00 | 57.72 | 56.74 | 57.33 | 12,919 | +0.58(+1.03%) |
May 29, 2020 | 55.94 | 56.75 | 55.92 | 56.74 | 19,195 | +0.13(+0.23%) |
May 28, 2020 | 57.52 | 57.52 | 56.46 | 56.61 | 42,364 | -0.62(-1.09%) |
May 27, 2020 | 57.24 | 57.27 | 56.43 | 57.23 | 45,864 | +1.59(+2.87%) |
May 26, 2020 | 54.71 | 55.94 | 54.71 | 55.64 | 42,786 | +2.28(+4.28%) |
May 22, 2020 | 53.13 | 53.36 | 52.76 | 53.36 | 335,708 | +0.13(+0.25%) |
May 21, 2020 | 53.69 | 53.74 | 52.99 | 53.22 | 691,754 | -0.61(-1.13%) |
May 20, 2020 | 53.52 | 54.13 | 53.52 | 53.83 | 17,299 | +1.03(+1.95%) |
May 19, 2020 | 53.92 | 54.27 | 52.80 | 52.80 | 45,509 | -1.68(-3.08%) |
May 18, 2020 | 53.50 | 54.81 | 53.50 | 54.48 | 10,380 | +2.36(+4.54%) |
May 15, 2020 | 51.92 | 52.41 | 51.87 | 52.11 | 15,421 | -0.06(-0.11%) |
May 14, 2020 | 50.87 | 52.18 | 50.57 | 52.17 | 15,627 | +0.50(+0.97%) |
May 13, 2020 | 52.37 | 52.37 | 51.08 | 51.67 | 22,576 | -1.12(-2.13%) |
May 12, 2020 | 54.55 | 54.55 | 52.66 | 52.79 | 17,767 | -1.47(-2.70%) |
May 11, 2020 | 53.57 | 54.67 | 53.50 | 54.26 | 75,854 | -0.02(-0.03%) |
May 08, 2020 | 54.17 | 54.27 | 53.95 | 54.27 | 7,225 | +1.07(+2.02%) |
May 07, 2020 | 52.68 | 54.06 | 52.68 | 53.20 | 18,907 | +1.32(+2.54%) |
May 06, 2020 | 52.51 | 52.51 | 51.86 | 51.88 | 9,816 | -0.80(-1.51%) |
May 05, 2020 | 52.70 | 53.30 | 52.63 | 52.68 | 10,091 | +0.89(+1.72%) |
May 04, 2020 | 51.45 | 51.86 | 50.95 | 51.79 | 6,672 | -0.14(-0.27%) |
May 01, 2020 | 52.13 | 52.59 | 51.82 | 51.93 | 17,254 | -1.40(-2.63%) |
Apr 30, 2020 | 53.92 | 53.99 | 53.00 | 53.33 | 24,790 | -1.34(-2.46%) |
Apr 29, 2020 | 54.58 | 55.18 | 54.58 | 54.67 | 28,614 | +1.09(+2.04%) |
Apr 28, 2020 | 54.51 | 54.79 | 53.35 | 53.58 | 26,685 | +0.22(+0.42%) |
Apr 27, 2020 | 51.74 | 53.47 | 51.74 | 53.36 | 10,870 | +2.04(+3.98%) |
Apr 24, 2020 | 51.64 | 51.64 | 50.85 | 51.32 | 10,999 | +0.19(+0.36%) |
Apr 23, 2020 | 51.82 | 51.92 | 51.06 | 51.13 | 37,266 | -0.46(-0.89%) |
Apr 22, 2020 | 52.22 | 52.22 | 51.15 | 51.59 | 16,370 | +0.42(+0.82%) |
Apr 21, 2020 | 51.65 | 51.89 | 50.89 | 51.17 | 33,111 | -1.49(-2.83%) |
Apr 20, 2020 | 52.72 | 53.64 | 52.04 | 52.66 | 15,475 | -0.78(-1.46%) |
Apr 17, 2020 | 53.53 | 53.59 | 52.66 | 53.44 | 16,499 | +1.43(+2.75%) |
Apr 16, 2020 | 51.62 | 52.07 | 50.99 | 52.01 | 51,065 | +0.29(+0.55%) |
Apr 15, 2020 | 51.04 | 52.19 | 51.04 | 51.72 | 11,596 | -0.97(-1.85%) |
Apr 14, 2020 | 52.65 | 52.90 | 51.93 | 52.70 | 61,593 | +0.91(+1.76%) |
Apr 13, 2020 | 53.35 | 53.35 | 51.69 | 51.79 | 51,694 | -1.74(-3.26%) |
Apr 09, 2020 | 52.88 | 53.88 | 52.88 | 53.53 | 58,234 | +1.71(+3.29%) |
Apr 08, 2020 | 50.65 | 52.09 | 50.16 | 51.83 | 21,278 | +2.08(+4.18%) |
Apr 07, 2020 | 52.01 | 52.26 | 49.75 | 49.75 | 29,782 | -0.39(-0.78%) |
Apr 06, 2020 | 49.10 | 50.46 | 49.07 | 50.14 | 114,461 | +2.93(+6.21%) |
Apr 03, 2020 | 47.12 | 47.51 | 46.67 | 47.21 | 20,597 | +0.04(+0.08%) |
Apr 02, 2020 | 45.47 | 47.20 | 45.45 | 47.17 | 237,889 | +1.38(+3.02%) |