Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.32 | 82.58 | 81.70 | 82.05 | 177,398 | -1.17(-1.41%) |
Apr 29, 2021 | 84.43 | 84.46 | 82.37 | 83.22 | 384,501 | -1.21(-1.44%) |
Apr 28, 2021 | 84.44 | 84.88 | 84.11 | 84.43 | 110,446 | +0.16(+0.19%) |
Apr 27, 2021 | 84.06 | 84.46 | 83.98 | 84.28 | 199,651 | +0.46(+0.55%) |
Apr 26, 2021 | 83.69 | 83.94 | 83.07 | 83.82 | 158,102 | -0.46(-0.54%) |
Apr 23, 2021 | 83.70 | 84.55 | 83.57 | 84.28 | 120,043 | +1.71(+2.07%) |
Apr 22, 2021 | 82.23 | 83.22 | 81.99 | 82.57 | 183,654 | +0.93(+1.14%) |
Apr 21, 2021 | 80.54 | 81.67 | 80.30 | 81.63 | 140,405 | +1.02(+1.27%) |
Apr 20, 2021 | 81.50 | 81.59 | 80.43 | 80.61 | 175,088 | -0.72(-0.88%) |
Apr 19, 2021 | 81.49 | 82.01 | 81.00 | 81.32 | 167,505 | +0.50(+0.61%) |
Apr 16, 2021 | 81.20 | 81.20 | 80.16 | 80.83 | 127,489 | +0.45(+0.56%) |
Apr 15, 2021 | 80.77 | 81.20 | 80.31 | 80.38 | 202,422 | -0.09(-0.11%) |
Apr 14, 2021 | 81.07 | 81.18 | 80.32 | 80.47 | 172,417 | +0.26(+0.32%) |
Apr 13, 2021 | 79.45 | 80.69 | 79.30 | 80.21 | 227,675 | -0.05(-0.06%) |
Apr 12, 2021 | 80.97 | 81.16 | 80.03 | 80.26 | 265,918 | -2.27(-2.75%) |
Apr 09, 2021 | 82.69 | 82.89 | 81.52 | 82.53 | 319,880 | -1.28(-1.53%) |
Apr 08, 2021 | 83.92 | 84.25 | 83.51 | 83.81 | 257,203 | +1.09(+1.32%) |
Apr 07, 2021 | 82.79 | 83.12 | 82.12 | 82.71 | 297,875 | -2.08(-2.45%) |
Apr 06, 2021 | 83.77 | 85.25 | 83.37 | 84.79 | 204,917 | +1.42(+1.70%) |
Apr 05, 2021 | 84.15 | 84.16 | 82.98 | 83.37 | 176,965 | +0.17(+0.20%) |
Apr 01, 2021 | 83.63 | 84.11 | 82.98 | 83.20 | 310,522 | +2.26(+2.79%) |
Mar 31, 2021 | 81.12 | 81.28 | 80.65 | 80.95 | 176,176 | +0.30(+0.37%) |
Mar 30, 2021 | 79.94 | 81.03 | 79.30 | 80.65 | 211,070 | +1.78(+2.26%) |
Mar 29, 2021 | 79.95 | 79.95 | 78.03 | 78.87 | 340,691 | -1.88(-2.33%) |
Mar 26, 2021 | 79.52 | 80.97 | 77.52 | 80.75 | 326,219 | +1.91(+2.42%) |
Mar 25, 2021 | 80.00 | 81.21 | 78.51 | 78.84 | 545,298 | -1.74(-2.16%) |
Mar 24, 2021 | 84.75 | 84.84 | 80.51 | 80.58 | 395,628 | -5.53(-6.42%) |
Mar 23, 2021 | 86.14 | 86.46 | 85.58 | 86.10 | 213,158 | -1.52(-1.74%) |
Mar 22, 2021 | 87.55 | 87.93 | 86.97 | 87.62 | 148,296 | +0.06(+0.07%) |
Mar 19, 2021 | 87.11 | 87.82 | 86.64 | 87.56 | 248,739 | +0.51(+0.58%) |
Mar 18, 2021 | 87.67 | 88.06 | 86.96 | 87.06 | 188,178 | -0.80(-0.90%) |
Mar 17, 2021 | 86.01 | 88.37 | 85.40 | 87.85 | 665,062 | +0.56(+0.64%) |
Mar 16, 2021 | 87.26 | 87.77 | 86.67 | 87.30 | 265,027 | +0.64(+0.73%) |
Mar 15, 2021 | 86.35 | 86.75 | 85.48 | 86.66 | 271,760 | -1.12(-1.28%) |
Mar 12, 2021 | 88.06 | 88.24 | 86.97 | 87.78 | 206,176 | -3.75(-4.09%) |
Mar 11, 2021 | 89.79 | 91.66 | 89.61 | 91.53 | 347,227 | +5.28(+6.12%) |
Mar 10, 2021 | 88.81 | 88.81 | 85.75 | 86.25 | 335,356 | -1.82(-2.07%) |
Mar 09, 2021 | 85.81 | 88.68 | 85.72 | 88.07 | 547,511 | +4.64(+5.56%) |
Mar 08, 2021 | 86.42 | 86.46 | 82.88 | 83.43 | 593,834 | -6.39(-7.11%) |
Mar 05, 2021 | 90.70 | 90.70 | 86.85 | 89.82 | 338,294 | +0.28(+0.31%) |
Mar 04, 2021 | 92.16 | 92.56 | 88.48 | 89.54 | 520,619 | -4.78(-5.07%) |
Mar 03, 2021 | 96.97 | 97.18 | 93.92 | 94.32 | 224,510 | -2.28(-2.36%) |
Mar 02, 2021 | 96.89 | 97.41 | 96.32 | 96.60 | 193,084 | -0.90(-0.93%) |
Mar 01, 2021 | 96.53 | 97.54 | 96.15 | 97.50 | 317,058 | +4.13(+4.43%) |
Feb 26, 2021 | 93.46 | 94.41 | 92.00 | 93.37 | 393,033 | -1.08(-1.15%) |
Feb 25, 2021 | 96.78 | 97.34 | 94.05 | 94.45 | 403,710 | -2.56(-2.64%) |
Feb 24, 2021 | 97.01 | 97.39 | 95.35 | 97.02 | 477,874 | -2.59(-2.60%) |
Feb 23, 2021 | 97.86 | 99.87 | 95.51 | 99.61 | 399,452 | -0.75(-0.74%) |
Feb 22, 2021 | 101.32 | 102.51 | 100.19 | 100.36 | 336,808 | -5.23(-4.95%) |
Feb 19, 2021 | 104.77 | 105.90 | 104.48 | 105.58 | 174,681 | +1.71(+1.65%) |
Feb 18, 2021 | 103.44 | 104.05 | 102.20 | 103.87 | 395,414 | -2.83(-2.65%) |
Feb 17, 2021 | 107.75 | 107.94 | 105.59 | 106.70 | 299,409 | -0.74(-0.69%) |
Feb 16, 2021 | 107.48 | 107.87 | 106.92 | 107.44 | 437,944 | +1.11(+1.05%) |
Feb 12, 2021 | 105.29 | 106.78 | 104.76 | 106.33 | 209,295 | +0.52(+0.49%) |
Feb 11, 2021 | 105.26 | 106.30 | 104.79 | 105.81 | 333,350 | +2.31(+2.23%) |
Feb 10, 2021 | 104.06 | 104.64 | 102.50 | 103.50 | 336,182 | +1.69(+1.66%) |
Feb 09, 2021 | 99.89 | 102.00 | 99.87 | 101.82 | 317,917 | +3.01(+3.05%) |
Feb 08, 2021 | 98.48 | 99.19 | 98.43 | 98.80 | 292,737 | +1.08(+1.11%) |
Feb 05, 2021 | 97.22 | 98.03 | 96.54 | 97.72 | 176,895 | +0.54(+0.55%) |
Feb 04, 2021 | 97.35 | 97.61 | 96.86 | 97.18 | 255,289 | -0.60(-0.61%) |
Feb 03, 2021 | 97.99 | 98.25 | 97.49 | 97.78 | 242,691 | +0.22(+0.22%) |
Feb 02, 2021 | 96.83 | 97.60 | 96.44 | 97.56 | 430,646 | +2.21(+2.31%) |
Feb 01, 2021 | 94.38 | 95.40 | 93.89 | 95.36 | 315,402 | +3.40(+3.70%) |
Jan 29, 2021 | 92.47 | 93.04 | 91.53 | 91.96 | 179,108 | -1.48(-1.58%) |
Jan 28, 2021 | 92.73 | 93.76 | 92.36 | 93.44 | 250,043 | -0.95(-1.01%) |
Jan 27, 2021 | 94.30 | 95.76 | 93.65 | 94.39 | 1,466,249 | -2.41(-2.49%) |
Jan 26, 2021 | 96.84 | 97.19 | 96.20 | 96.81 | 335,366 | -1.61(-1.64%) |
Jan 25, 2021 | 99.69 | 99.95 | 97.03 | 98.42 | 598,890 | +1.66(+1.72%) |
Jan 22, 2021 | 95.46 | 97.10 | 95.38 | 96.76 | 256,085 | +0.83(+0.87%) |
Jan 21, 2021 | 96.25 | 96.40 | 95.18 | 95.92 | 289,366 | +0.54(+0.56%) |
Jan 20, 2021 | 95.56 | 95.82 | 94.80 | 95.39 | 538,379 | +2.13(+2.28%) |
Jan 19, 2021 | 92.63 | 93.58 | 92.63 | 93.26 | 366,266 | +5.09(+5.77%) |
Jan 15, 2021 | 88.26 | 88.65 | 87.55 | 88.17 | 273,996 | -0.96(-1.08%) |
Jan 14, 2021 | 89.34 | 89.86 | 89.06 | 89.13 | 237,866 | +1.08(+1.23%) |
Jan 13, 2021 | 87.86 | 88.32 | 87.44 | 88.05 | 419,046 | -0.13(-0.15%) |
Jan 12, 2021 | 87.46 | 88.35 | 87.11 | 88.18 | 202,174 | +1.94(+2.25%) |
Jan 11, 2021 | 87.11 | 87.43 | 86.17 | 86.24 | 302,439 | -1.72(-1.95%) |
Jan 08, 2021 | 85.81 | 87.96 | 85.47 | 87.96 | 199,635 | +3.74(+4.44%) |
Jan 07, 2021 | 84.10 | 84.42 | 83.56 | 84.23 | 177,507 | +0.88(+1.06%) |
Jan 06, 2021 | 84.29 | 84.83 | 83.06 | 83.34 | 187,436 | -0.95(-1.13%) |
Jan 05, 2021 | 83.50 | 84.40 | 83.49 | 84.29 | 138,451 | +1.71(+2.07%) |
Jan 04, 2021 | 83.52 | 83.90 | 82.23 | 82.59 | 173,826 | +0.77(+0.94%) |
Dec 31, 2020 | 81.82 | 81.82 | 81.82 | 130,132 | +0.73(+0.89%) | |
Dec 30, 2020 | 80.13 | 81.26 | 80.07 | 81.09 | 130,132 | +2.97(+3.80%) |
Dec 29, 2020 | 77.72 | 78.13 | 77.52 | 78.12 | 161,528 | +1.61(+2.10%) |
Dec 28, 2020 | 77.00 | 77.32 | 76.37 | 76.51 | 310,904 | -1.75(-2.23%) |
Dec 24, 2020 | 78.81 | 78.91 | 77.85 | 78.26 | 110,685 | -0.88(-1.12%) |
Dec 23, 2020 | 79.47 | 79.50 | 78.92 | 79.15 | 135,090 | +0.88(+1.13%) |
Dec 22, 2020 | 78.95 | 79.26 | 78.01 | 78.26 | 200,359 | -1.01(-1.28%) |
Dec 21, 2020 | 78.45 | 79.60 | 78.45 | 79.28 | 131,459 | -0.34(-0.43%) |
Dec 18, 2020 | 79.44 | 79.73 | 79.14 | 79.62 | 172,287 | -0.10(-0.12%) |
Dec 17, 2020 | 79.09 | 79.88 | 78.98 | 79.72 | 118,920 | +1.06(+1.35%) |
Dec 16, 2020 | 78.77 | 79.15 | 78.45 | 78.66 | 134,279 | -0.16(-0.20%) |
Dec 15, 2020 | 78.27 | 78.84 | 77.74 | 78.82 | 195,671 | +0.99(+1.27%) |
Dec 14, 2020 | 77.71 | 78.16 | 77.69 | 77.83 | 228,977 | +0.53(+0.69%) |
Dec 11, 2020 | 77.24 | 77.90 | 77.19 | 77.29 | 131,439 | -0.98(-1.25%) |
Dec 10, 2020 | 77.19 | 78.43 | 77.19 | 78.27 | 150,516 | +1.27(+1.64%) |
Dec 09, 2020 | 78.10 | 78.10 | 76.73 | 77.01 | 164,456 | -1.24(-1.58%) |
Dec 08, 2020 | 77.75 | 78.33 | 77.49 | 78.24 | 244,617 | +0.93(+1.20%) |
Dec 07, 2020 | 76.97 | 77.43 | 76.97 | 77.31 | 238,847 | +0.32(+0.41%) |
Dec 04, 2020 | 77.04 | 77.32 | 76.88 | 77.00 | 121,126 | +0.18(+0.23%) |
Dec 03, 2020 | 76.85 | 77.30 | 76.76 | 76.82 | 121,145 | +0.33(+0.43%) |
Dec 02, 2020 | 76.59 | 76.76 | 76.04 | 76.49 | 153,957 | -0.44(-0.57%) |
Dec 01, 2020 | 77.35 | 77.50 | 76.75 | 76.93 | 170,699 | +0.33(+0.43%) |
Nov 30, 2020 | 78.00 | 78.00 | 76.46 | 76.60 | 337,577 | -1.61(-2.06%) |
Nov 27, 2020 | 77.48 | 78.54 | 77.37 | 78.21 | 198,373 | +1.50(+1.96%) |
Nov 25, 2020 | 76.46 | 76.85 | 76.06 | 76.71 | 235,075 | -0.68(-0.88%) |
Nov 24, 2020 | 77.60 | 77.71 | 76.87 | 77.39 | 317,280 | +0.77(+1.01%) |
Nov 23, 2020 | 77.82 | 77.95 | 76.47 | 76.62 | 319,613 | -1.12(-1.44%) |
Nov 20, 2020 | 77.52 | 77.90 | 77.36 | 77.74 | 140,034 | +0.39(+0.50%) |
Nov 19, 2020 | 77.14 | 77.50 | 76.68 | 77.35 | 163,425 | +0.32(+0.41%) |
Nov 18, 2020 | 78.55 | 78.70 | 76.94 | 77.04 | 205,256 | -1.40(-1.79%) |
Nov 17, 2020 | 79.12 | 79.12 | 78.13 | 78.44 | 220,488 | -0.93(-1.17%) |
Nov 16, 2020 | 79.91 | 80.10 | 79.04 | 79.37 | 234,590 | +0.78(+0.99%) |
Nov 13, 2020 | 78.58 | 79.25 | 78.24 | 78.59 | 249,432 | +1.72(+2.24%) |
Nov 12, 2020 | 77.67 | 78.41 | 76.86 | 76.87 | 328,613 | -0.24(-0.31%) |
Nov 11, 2020 | 75.88 | 77.53 | 75.45 | 77.11 | 374,737 | -0.67(-0.86%) |
Nov 10, 2020 | 78.62 | 78.62 | 77.06 | 77.78 | 459,023 | -2.68(-3.33%) |
Nov 09, 2020 | 83.23 | 83.39 | 80.23 | 80.46 | 492,225 | +0.76(+0.96%) |
Nov 06, 2020 | 79.63 | 80.01 | 79.29 | 79.70 | 356,606 | -0.57(-0.71%) |
Nov 05, 2020 | 80.64 | 81.10 | 79.42 | 80.27 | 389,812 | +2.17(+2.77%) |
Nov 04, 2020 | 76.72 | 78.56 | 76.56 | 78.10 | 305,270 | +3.04(+4.04%) |
Nov 03, 2020 | 75.11 | 75.34 | 74.58 | 75.07 | 212,341 | +0.54(+0.73%) |
Nov 02, 2020 | 74.67 | 74.67 | 73.82 | 74.52 | 127,396 | +0.92(+1.25%) |
Oct 30, 2020 | 73.53 | 73.81 | 73.06 | 73.60 | 232,345 | -0.20(-0.27%) |
Oct 29, 2020 | 73.48 | 74.07 | 73.24 | 73.80 | 219,784 | +1.55(+2.15%) |
Oct 28, 2020 | 72.57 | 72.66 | 71.92 | 72.25 | 179,799 | -1.03(-1.40%) |
Oct 27, 2020 | 72.40 | 73.37 | 72.40 | 73.28 | 304,456 | +1.53(+2.14%) |
Oct 26, 2020 | 71.68 | 71.99 | 71.13 | 71.75 | 198,115 | -0.14(-0.19%) |
Oct 23, 2020 | 71.70 | 71.93 | 71.06 | 71.88 | 135,484 | -0.15(-0.21%) |
Oct 22, 2020 | 72.31 | 72.37 | 71.62 | 72.03 | 60,848 | -0.12(-0.16%) |
Oct 21, 2020 | 71.97 | 72.46 | 71.91 | 72.15 | 119,238 | -0.03(-0.04%) |
Oct 20, 2020 | 72.23 | 72.46 | 72.05 | 72.18 | 210,893 | +0.80(+1.12%) |
Oct 19, 2020 | 71.79 | 72.17 | 71.22 | 71.38 | 218,328 | -0.44(-0.61%) |
Oct 16, 2020 | 72.06 | 72.14 | 71.52 | 71.81 | 84,020 | +0.07(+0.10%) |
Oct 15, 2020 | 71.47 | 71.93 | 71.22 | 71.75 | 167,752 | -0.92(-1.27%) |
Oct 14, 2020 | 73.16 | 73.28 | 72.60 | 72.67 | 176,249 | -0.97(-1.32%) |
Oct 13, 2020 | 73.69 | 73.78 | 73.34 | 73.63 | 211,315 | +0.05(+0.07%) |
Oct 12, 2020 | 73.31 | 73.81 | 73.10 | 73.58 | 253,610 | +1.64(+2.28%) |
Oct 09, 2020 | 71.56 | 72.07 | 71.55 | 71.94 | 86,042 | +0.88(+1.24%) |
Oct 08, 2020 | 71.09 | 71.19 | 70.82 | 71.06 | 167,952 | +0.15(+0.21%) |
Oct 07, 2020 | 70.88 | 71.13 | 70.62 | 70.91 | 120,505 | +1.17(+1.67%) |
Oct 06, 2020 | 69.67 | 70.21 | 69.60 | 69.75 | 160,891 | +0.90(+1.31%) |
Oct 05, 2020 | 68.52 | 68.85 | 68.43 | 68.85 | 48,671 | +0.41(+0.59%) |
Oct 02, 2020 | 68.25 | 69.07 | 68.18 | 68.44 | 73,404 | -1.02(-1.47%) |
Oct 01, 2020 | 69.14 | 69.51 | 68.86 | 69.46 | 106,582 | +1.06(+1.55%) |
Sep 30, 2020 | 67.61 | 68.58 | 67.52 | 68.40 | 82,148 | +1.19(+1.77%) |
Sep 29, 2020 | 67.20 | 67.36 | 66.90 | 67.22 | 131,548 | +0.34(+0.50%) |
Sep 28, 2020 | 66.93 | 67.05 | 66.50 | 66.88 | 186,652 | +0.48(+0.73%) |
Sep 25, 2020 | 65.86 | 66.41 | 65.34 | 66.39 | 224,256 | -0.54(-0.81%) |
Sep 24, 2020 | 66.63 | 67.19 | 66.29 | 66.94 | 96,635 | -0.81(-1.20%) |
Sep 23, 2020 | 68.59 | 68.64 | 67.60 | 67.75 | 86,146 | -0.58(-0.85%) |
Sep 22, 2020 | 68.53 | 68.60 | 67.78 | 68.33 | 56,536 | -0.24(-0.35%) |
Sep 21, 2020 | 67.69 | 68.69 | 67.36 | 68.57 | 261,718 | -0.56(-0.82%) |
Sep 18, 2020 | 69.27 | 69.41 | 68.74 | 69.13 | 69,359 | -0.04(-0.06%) |
Sep 17, 2020 | 68.43 | 69.52 | 68.43 | 69.17 | 82,753 | -0.04(-0.06%) |
Sep 16, 2020 | 69.39 | 69.63 | 69.08 | 69.21 | 157,203 | -0.17(-0.24%) |
Sep 15, 2020 | 69.49 | 69.66 | 69.08 | 69.38 | 205,758 | +0.98(+1.43%) |
Sep 14, 2020 | 67.93 | 68.59 | 67.76 | 68.40 | 163,550 | +1.55(+2.32%) |
Sep 11, 2020 | 67.20 | 67.40 | 66.26 | 66.85 | 297,559 | +1.25(+1.90%) |
Sep 10, 2020 | 66.82 | 66.87 | 65.57 | 65.60 | 225,609 | -1.44(-2.15%) |
Sep 09, 2020 | 66.65 | 67.24 | 66.47 | 67.05 | 274,414 | +0.40(+0.59%) |
Sep 08, 2020 | 66.85 | 67.28 | 66.27 | 66.65 | 246,790 | -2.99(-4.29%) |
Sep 04, 2020 | 69.64 | 70.00 | 68.10 | 69.64 | 262,677 | -0.06(-0.09%) |
Sep 03, 2020 | 70.71 | 70.71 | 69.03 | 69.70 | 214,054 | -2.24(-3.11%) |
Sep 02, 2020 | 72.46 | 72.67 | 71.44 | 71.93 | 157,806 | +0.30(+0.41%) |
Sep 01, 2020 | 70.97 | 71.64 | 70.74 | 71.64 | 113,386 | +1.50(+2.14%) |
Aug 31, 2020 | 70.95 | 71.00 | 70.08 | 70.13 | 150,134 | -1.96(-2.72%) |
Aug 28, 2020 | 71.65 | 72.10 | 71.46 | 72.09 | 118,902 | +1.11(+1.56%) |
Aug 27, 2020 | 71.63 | 71.64 | 70.76 | 70.98 | 122,193 | +0.30(+0.42%) |
Aug 26, 2020 | 70.74 | 70.77 | 70.34 | 70.69 | 149,318 | -0.63(-0.89%) |
Aug 25, 2020 | 70.52 | 71.32 | 70.23 | 71.32 | 172,735 | +0.45(+0.64%) |
Aug 24, 2020 | 71.08 | 71.28 | 70.42 | 70.87 | 198,936 | +1.33(+1.91%) |
Aug 21, 2020 | 68.93 | 69.63 | 68.35 | 69.54 | 136,394 | +0.64(+0.93%) |
Aug 20, 2020 | 68.04 | 68.92 | 68.04 | 68.90 | 282,702 | +0.87(+1.28%) |
Aug 19, 2020 | 68.84 | 68.84 | 67.95 | 68.03 | 216,667 | -1.84(-2.63%) |
Aug 18, 2020 | 69.73 | 70.06 | 69.43 | 69.87 | 170,233 | +0.15(+0.21%) |
Aug 17, 2020 | 68.99 | 69.72 | 68.75 | 69.72 | 175,172 | +1.66(+2.44%) |
Aug 14, 2020 | 68.54 | 68.54 | 67.84 | 68.06 | 123,149 | -0.48(-0.71%) |
Aug 13, 2020 | 69.00 | 69.00 | 68.27 | 68.54 | 128,089 | -0.70(-1.01%) |
Aug 12, 2020 | 68.83 | 69.33 | 68.61 | 69.24 | 99,442 | +0.84(+1.23%) |
Aug 11, 2020 | 69.11 | 69.14 | 68.36 | 68.40 | 128,683 | -0.94(-1.36%) |
Aug 10, 2020 | 69.48 | 69.61 | 68.76 | 69.34 | 139,528 | -0.36(-0.51%) |
Aug 07, 2020 | 70.30 | 70.41 | 69.10 | 69.70 | 369,750 | -2.32(-3.23%) |
Aug 06, 2020 | 71.77 | 72.06 | 71.30 | 72.02 | 119,718 | +0.08(+0.11%) |
Aug 05, 2020 | 71.76 | 72.11 | 71.71 | 71.94 | 269,406 | +0.93(+1.31%) |
Aug 04, 2020 | 70.28 | 71.05 | 70.20 | 71.01 | 476,943 | +0.86(+1.23%) |
Aug 03, 2020 | 70.02 | 70.39 | 69.98 | 70.15 | 252,424 | +1.76(+2.57%) |
Jul 31, 2020 | 68.08 | 68.42 | 67.75 | 68.39 | 140,034 | +0.54(+0.80%) |
Jul 30, 2020 | 67.70 | 67.94 | 67.19 | 67.85 | 195,792 | -0.31(-0.45%) |
Jul 29, 2020 | 67.76 | 68.32 | 67.76 | 68.16 | 202,450 | +1.89(+2.85%) |
Jul 28, 2020 | 66.76 | 66.91 | 66.22 | 66.27 | 210,255 | -0.09(-0.13%) |
Jul 27, 2020 | 66.16 | 66.43 | 65.90 | 66.36 | 204,894 | +0.19(+0.28%) |
Jul 24, 2020 | 65.47 | 66.19 | 65.25 | 66.17 | 1,027,455 | -1.35(-2.01%) |
Jul 23, 2020 | 68.44 | 68.72 | 67.32 | 67.52 | 429,933 | -0.25(-0.36%) |
Jul 22, 2020 | 68.36 | 68.52 | 67.32 | 67.77 | 244,946 | -1.31(-1.89%) |
Jul 21, 2020 | 69.54 | 69.74 | 69.05 | 69.07 | 253,827 | +1.25(+1.84%) |
Jul 20, 2020 | 67.27 | 67.94 | 67.19 | 67.83 | 166,038 | +0.97(+1.45%) |
Jul 17, 2020 | 67.01 | 67.06 | 66.53 | 66.86 | 355,393 | +0.12(+0.18%) |
Jul 16, 2020 | 66.26 | 66.81 | 65.92 | 66.74 | 366,551 | -2.79(-4.01%) |
Jul 15, 2020 | 70.00 | 70.00 | 69.26 | 69.53 | 197,407 | -0.61(-0.87%) |
Jul 14, 2020 | 69.41 | 70.22 | 68.75 | 70.14 | 244,906 | -0.59(-0.84%) |
Jul 13, 2020 | 72.41 | 72.52 | 70.63 | 70.74 | 263,646 | -0.93(-1.30%) |
Jul 10, 2020 | 71.82 | 72.05 | 71.16 | 71.67 | 290,077 | -0.65(-0.90%) |
Jul 09, 2020 | 73.10 | 73.17 | 71.64 | 72.32 | 404,484 | +1.44(+2.04%) |
Jul 08, 2020 | 70.00 | 70.90 | 69.78 | 70.88 | 361,698 | +2.84(+4.17%) |
Jul 07, 2020 | 68.20 | 68.68 | 68.00 | 68.04 | 182,633 | -1.15(-1.66%) |
Jul 06, 2020 | 67.88 | 69.22 | 67.69 | 69.18 | 316,688 | +4.76(+7.38%) |
Jul 02, 2020 | 64.28 | 64.73 | 64.16 | 64.43 | 111,420 | +1.20(+1.89%) |
Jul 01, 2020 | 63.19 | 63.52 | 63.00 | 63.23 | 52,468 | +0.45(+0.71%) |
Jun 30, 2020 | 62.79 | 63.19 | 62.49 | 62.78 | 60,912 | +0.39(+0.62%) |
Jun 29, 2020 | 62.43 | 62.59 | 61.90 | 62.40 | 238,836 | -0.10(-0.16%) |
Jun 26, 2020 | 62.65 | 62.96 | 62.31 | 62.50 | 102,523 | -0.12(-0.19%) |
Jun 25, 2020 | 62.06 | 62.62 | 62.01 | 62.62 | 68,391 | +0.28(+0.44%) |
Jun 24, 2020 | 63.00 | 63.15 | 61.75 | 62.34 | 138,456 | -0.84(-1.33%) |
Jun 23, 2020 | 62.95 | 63.46 | 62.80 | 63.18 | 323,613 | +1.35(+2.18%) |
Jun 22, 2020 | 61.63 | 61.94 | 61.27 | 61.84 | 105,268 | +0.85(+1.39%) |
Jun 19, 2020 | 61.25 | 62.00 | 60.92 | 60.98 | 157,525 | +0.13(+0.21%) |
Jun 18, 2020 | 60.20 | 60.96 | 60.20 | 60.86 | 212,539 | +0.62(+1.03%) |
Jun 17, 2020 | 59.77 | 60.48 | 59.77 | 60.23 | 50,147 | +0.94(+1.58%) |
Jun 16, 2020 | 60.33 | 60.42 | 59.25 | 59.29 | 207,310 | +1.00(+1.71%) |
Jun 15, 2020 | 57.28 | 58.45 | 57.16 | 58.29 | 79,670 | +0.06(+0.10%) |
Jun 12, 2020 | 58.42 | 58.42 | 57.51 | 58.23 | 127,800 | +1.01(+1.76%) |
Jun 11, 2020 | 57.64 | 58.13 | 57.10 | 57.23 | 112,971 | -1.46(-2.49%) |
Jun 10, 2020 | 58.23 | 58.76 | 58.06 | 58.69 | 95,535 | +1.04(+1.80%) |
Jun 09, 2020 | 57.57 | 57.84 | 57.20 | 57.65 | 95,958 | -0.45(-0.77%) |
Jun 08, 2020 | 58.23 | 58.32 | 57.56 | 58.10 | 244,459 | -0.23(-0.39%) |
Jun 05, 2020 | 58.06 | 58.63 | 57.91 | 58.32 | 143,673 | +1.28(+2.24%) |
Jun 04, 2020 | 57.34 | 57.94 | 56.87 | 57.05 | 70,828 | -0.61(-1.06%) |
Jun 03, 2020 | 57.13 | 57.77 | 57.11 | 57.66 | 161,658 | +1.27(+2.24%) |
Jun 02, 2020 | 56.00 | 56.62 | 55.70 | 56.40 | 98,091 | +0.75(+1.35%) |
Jun 01, 2020 | 54.45 | 55.76 | 54.38 | 55.64 | 108,253 | +1.84(+3.42%) |
May 29, 2020 | 53.26 | 53.90 | 52.57 | 53.80 | 255,903 | +1.37(+2.62%) |
May 28, 2020 | 52.90 | 53.08 | 52.28 | 52.43 | 155,389 | -0.69(-1.30%) |
May 27, 2020 | 53.53 | 53.53 | 52.56 | 53.12 | 629,649 | -0.50(-0.94%) |
May 26, 2020 | 54.05 | 54.41 | 53.63 | 53.63 | 215,574 | +1.95(+3.77%) |
May 22, 2020 | 52.70 | 52.84 | 51.61 | 51.68 | 366,110 | -2.49(-4.60%) |
May 21, 2020 | 54.10 | 54.44 | 53.74 | 54.17 | 376,979 | -1.59(-2.86%) |
May 20, 2020 | 55.98 | 56.38 | 54.94 | 55.76 | 333,706 | +0.43(+0.77%) |
May 19, 2020 | 55.58 | 55.87 | 54.84 | 55.34 | 79,498 | +0.66(+1.21%) |
May 18, 2020 | 54.15 | 54.88 | 53.92 | 54.67 | 171,199 | +1.18(+2.20%) |
May 15, 2020 | 53.03 | 53.51 | 52.92 | 53.50 | 66,629 | +0.03(+0.06%) |
May 14, 2020 | 52.46 | 53.72 | 52.17 | 53.47 | 229,505 | +0.16(+0.30%) |
May 13, 2020 | 53.75 | 54.09 | 52.79 | 53.31 | 81,990 | +0.11(+0.20%) |
May 12, 2020 | 53.28 | 53.90 | 53.13 | 53.20 | 99,998 | +0.26(+0.49%) |
May 11, 2020 | 53.10 | 53.10 | 52.81 | 52.94 | 68,041 | -0.36(-0.67%) |
May 08, 2020 | 53.03 | 53.55 | 52.69 | 53.30 | 143,168 | +1.14(+2.18%) |
May 07, 2020 | 52.06 | 52.29 | 51.76 | 52.16 | 207,801 | +0.77(+1.50%) |
May 06, 2020 | 51.27 | 51.73 | 51.21 | 51.39 | 83,778 | +1.36(+2.73%) |
May 05, 2020 | 49.96 | 50.42 | 49.95 | 50.03 | 267,373 | +0.97(+1.98%) |
May 04, 2020 | 48.94 | 49.32 | 48.72 | 49.06 | 707,135 | +0.10(+0.20%) |