Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 97.66 | 98.02 | 96.91 | 97.08 | 109,507 | -1.33(-1.35%) |
Apr 29, 2021 | 99.22 | 99.22 | 97.71 | 98.41 | 69,723 | +0.06(+0.06%) |
Apr 28, 2021 | 98.02 | 98.51 | 97.80 | 98.35 | 38,106 | +0.22(+0.22%) |
Apr 27, 2021 | 98.23 | 98.39 | 97.81 | 98.13 | 41,641 | +0.24(+0.25%) |
Apr 26, 2021 | 97.94 | 98.41 | 97.76 | 97.89 | 45,262 | +0.43(+0.44%) |
Apr 23, 2021 | 96.02 | 97.92 | 95.89 | 97.46 | 61,949 | +1.77(+1.85%) |
Apr 22, 2021 | 96.40 | 97.08 | 95.54 | 95.69 | 53,312 | -0.39(-0.40%) |
Apr 21, 2021 | 93.87 | 96.14 | 93.83 | 96.08 | 405,670 | +2.06(+2.19%) |
Apr 20, 2021 | 95.89 | 95.96 | 93.23 | 94.02 | 176,089 | -2.15(-2.24%) |
Apr 19, 2021 | 97.07 | 97.08 | 95.54 | 96.17 | 99,459 | -1.09(-1.12%) |
Apr 16, 2021 | 97.38 | 97.51 | 96.60 | 97.26 | 122,022 | +0.36(+0.37%) |
Apr 15, 2021 | 97.35 | 97.35 | 96.12 | 96.90 | 78,173 | +0.30(+0.31%) |
Apr 14, 2021 | 95.81 | 97.54 | 95.81 | 96.60 | 87,492 | +0.99(+1.04%) |
Apr 13, 2021 | 96.24 | 96.24 | 94.85 | 95.61 | 100,310 | -0.61(-0.64%) |
Apr 12, 2021 | 96.23 | 96.55 | 95.80 | 96.22 | 78,148 | -0.00(-0.00%) |
Apr 09, 2021 | 95.96 | 96.29 | 95.59 | 96.22 | 229,234 | +0.26(+0.27%) |
Apr 08, 2021 | 96.02 | 96.04 | 94.78 | 95.97 | 57,079 | +0.40(+0.42%) |
Apr 07, 2021 | 96.97 | 96.97 | 95.31 | 95.56 | 75,881 | -1.36(-1.40%) |
Apr 06, 2021 | 97.16 | 97.88 | 96.79 | 96.92 | 68,397 | -0.18(-0.19%) |
Apr 05, 2021 | 97.68 | 97.68 | 96.54 | 97.10 | 108,034 | +0.48(+0.50%) |
Apr 01, 2021 | 95.83 | 96.62 | 95.64 | 96.62 | 79,262 | +1.26(+1.32%) |
Mar 31, 2021 | 95.39 | 96.07 | 94.86 | 95.36 | 136,243 | +0.51(+0.54%) |
Mar 30, 2021 | 93.70 | 95.22 | 93.54 | 94.85 | 77,397 | +1.26(+1.34%) |
Mar 29, 2021 | 95.56 | 96.54 | 93.47 | 93.59 | 162,650 | -2.35(-2.45%) |
Mar 26, 2021 | 94.78 | 95.99 | 94.25 | 95.94 | 149,555 | +2.20(+2.35%) |
Mar 25, 2021 | 90.64 | 93.99 | 90.06 | 93.74 | 140,796 | +2.44(+2.67%) |
Mar 24, 2021 | 93.73 | 94.97 | 91.31 | 91.31 | 346,980 | -1.57(-1.69%) |
Mar 23, 2021 | 95.46 | 95.59 | 92.48 | 92.88 | 155,197 | -3.34(-3.47%) |
Mar 22, 2021 | 97.82 | 97.82 | 95.81 | 96.22 | 96,918 | -1.33(-1.36%) |
Mar 19, 2021 | 97.00 | 98.30 | 96.20 | 97.55 | 69,875 | +0.22(+0.22%) |
Mar 18, 2021 | 99.30 | 100.21 | 97.00 | 97.33 | 70,585 | -2.17(-2.18%) |
Mar 17, 2021 | 98.62 | 99.74 | 98.00 | 99.50 | 136,562 | +0.58(+0.58%) |
Mar 16, 2021 | 100.35 | 100.35 | 98.74 | 98.92 | 165,947 | -1.66(-1.65%) |
Mar 15, 2021 | 100.64 | 100.69 | 99.73 | 100.58 | 141,322 | -0.11(-0.11%) |
Mar 12, 2021 | 99.83 | 100.86 | 99.75 | 100.70 | 173,751 | +0.98(+0.99%) |
Mar 11, 2021 | 99.27 | 99.83 | 98.77 | 99.71 | 220,857 | +1.19(+1.21%) |
Mar 10, 2021 | 97.47 | 98.90 | 97.24 | 98.52 | 172,968 | +1.88(+1.94%) |
Mar 09, 2021 | 96.79 | 97.35 | 95.88 | 96.64 | 174,074 | +0.98(+1.02%) |
Mar 08, 2021 | 94.49 | 96.38 | 94.09 | 95.66 | 179,622 | +1.99(+2.12%) |
Mar 05, 2021 | 92.91 | 93.81 | 90.06 | 93.67 | 289,098 | +2.08(+2.27%) |
Mar 04, 2021 | 93.46 | 94.04 | 90.25 | 91.60 | 194,789 | -1.81(-1.94%) |
Mar 03, 2021 | 93.80 | 94.95 | 93.27 | 93.41 | 112,466 | +0.13(+0.14%) |
Mar 02, 2021 | 94.98 | 94.98 | 93.21 | 93.28 | 89,764 | -1.60(-1.69%) |
Mar 01, 2021 | 93.91 | 95.14 | 93.66 | 94.88 | 125,818 | +2.75(+2.99%) |
Feb 26, 2021 | 92.82 | 93.34 | 90.81 | 92.13 | 123,899 | -0.42(-0.46%) |
Feb 25, 2021 | 95.75 | 95.75 | 92.29 | 92.55 | 292,310 | -2.93(-3.07%) |
Feb 24, 2021 | 93.03 | 95.53 | 93.03 | 95.48 | 77,893 | +2.61(+2.81%) |
Feb 23, 2021 | 92.45 | 93.18 | 91.14 | 92.87 | 104,467 | -0.52(-0.56%) |
Feb 22, 2021 | 92.36 | 94.02 | 92.20 | 93.39 | 77,055 | +0.58(+0.63%) |
Feb 19, 2021 | 91.83 | 93.13 | 91.83 | 92.81 | 47,974 | +1.50(+1.64%) |
Feb 18, 2021 | 92.23 | 92.23 | 90.96 | 91.31 | 94,005 | -1.38(-1.48%) |
Feb 17, 2021 | 92.47 | 92.86 | 91.66 | 92.68 | 102,863 | -0.50(-0.54%) |
Feb 16, 2021 | 94.13 | 94.14 | 92.84 | 93.19 | 76,508 | -0.25(-0.26%) |
Feb 12, 2021 | 92.91 | 93.53 | 92.74 | 93.43 | 54,649 | +0.27(+0.29%) |
Feb 11, 2021 | 93.54 | 94.03 | 91.82 | 93.16 | 69,006 | +0.24(+0.26%) |
Feb 10, 2021 | 93.84 | 93.99 | 92.38 | 92.92 | 73,223 | -0.35(-0.38%) |
Feb 09, 2021 | 92.55 | 93.63 | 92.16 | 93.27 | 54,572 | +0.67(+0.72%) |
Feb 08, 2021 | 91.05 | 92.65 | 90.91 | 92.60 | 93,769 | +2.50(+2.77%) |
Feb 05, 2021 | 89.91 | 90.18 | 89.19 | 90.10 | 77,384 | +1.01(+1.14%) |
Feb 04, 2021 | 87.88 | 89.09 | 87.88 | 89.09 | 35,732 | +1.55(+1.77%) |
Feb 03, 2021 | 87.61 | 87.63 | 86.60 | 87.54 | 58,080 | +0.33(+0.37%) |
Feb 02, 2021 | 87.54 | 87.62 | 86.43 | 87.21 | 64,703 | +0.03(+0.04%) |
Feb 01, 2021 | 86.21 | 87.20 | 84.93 | 87.18 | 61,081 | +1.72(+2.02%) |
Jan 29, 2021 | 87.62 | 87.93 | 85.08 | 85.46 | 130,156 | -1.37(-1.57%) |
Jan 28, 2021 | 88.61 | 89.39 | 86.32 | 86.82 | 114,431 | -1.59(-1.79%) |
Jan 27, 2021 | 87.96 | 89.34 | 87.47 | 88.41 | 93,844 | -0.33(-0.37%) |
Jan 26, 2021 | 89.34 | 89.34 | 87.88 | 88.74 | 54,588 | +0.00(+0.01%) |
Jan 25, 2021 | 88.70 | 90.55 | 87.89 | 88.74 | 97,150 | +0.19(+0.21%) |
Jan 22, 2021 | 86.74 | 88.58 | 86.39 | 88.55 | 63,201 | +1.04(+1.19%) |
Jan 21, 2021 | 88.73 | 89.01 | 87.33 | 87.51 | 106,417 | -1.01(-1.14%) |
Jan 20, 2021 | 88.39 | 89.00 | 87.89 | 88.52 | 137,129 | +0.42(+0.48%) |
Jan 19, 2021 | 88.24 | 88.30 | 87.46 | 88.10 | 87,645 | +0.90(+1.04%) |
Jan 15, 2021 | 87.67 | 87.87 | 86.42 | 87.19 | 98,452 | -1.56(-1.75%) |
Jan 14, 2021 | 87.28 | 89.04 | 87.28 | 88.75 | 167,589 | +1.98(+2.28%) |
Jan 13, 2021 | 87.46 | 87.46 | 86.56 | 86.77 | 49,826 | -0.72(-0.82%) |
Jan 12, 2021 | 86.34 | 87.49 | 86.24 | 87.49 | 67,913 | +1.50(+1.75%) |
Jan 11, 2021 | 84.69 | 85.99 | 84.52 | 85.99 | 54,463 | +0.43(+0.50%) |
Jan 08, 2021 | 86.87 | 86.87 | 84.65 | 85.56 | 87,814 | -0.72(-0.83%) |
Jan 07, 2021 | 85.72 | 86.37 | 85.44 | 86.28 | 79,710 | +0.92(+1.07%) |
Jan 06, 2021 | 82.41 | 86.02 | 82.41 | 85.37 | 169,660 | +4.04(+4.96%) |
Jan 05, 2021 | 79.58 | 81.93 | 79.58 | 81.33 | 81,404 | +1.68(+2.11%) |
Jan 04, 2021 | 81.13 | 81.16 | 78.68 | 79.65 | 98,452 | -0.78(-0.97%) |
Dec 31, 2020 | 80.43 | 80.43 | 80.43 | 98,537 | +0.07(+0.09%) | |
Dec 30, 2020 | 79.88 | 80.78 | 79.88 | 80.36 | 98,537 | +0.70(+0.88%) |
Dec 29, 2020 | 81.24 | 81.24 | 79.21 | 79.66 | 83,967 | -1.23(-1.52%) |
Dec 28, 2020 | 81.59 | 81.59 | 80.88 | 80.88 | 101,073 | +0.23(+0.29%) |
Dec 24, 2020 | 80.88 | 80.97 | 80.30 | 80.65 | 33,999 | +0.07(+0.09%) |
Dec 23, 2020 | 80.10 | 80.84 | 80.10 | 80.58 | 46,349 | +0.82(+1.03%) |
Dec 22, 2020 | 79.68 | 79.87 | 79.15 | 79.76 | 53,798 | +0.39(+0.49%) |
Dec 21, 2020 | 78.40 | 79.38 | 78.12 | 79.37 | 104,879 | -0.28(-0.36%) |
Dec 18, 2020 | 80.49 | 80.68 | 79.45 | 79.65 | 78,238 | -0.63(-0.79%) |
Dec 17, 2020 | 79.93 | 80.29 | 79.47 | 80.29 | 69,311 | +0.75(+0.95%) |
Dec 16, 2020 | 80.17 | 80.17 | 79.21 | 79.53 | 71,814 | -0.40(-0.50%) |
Dec 15, 2020 | 78.61 | 79.93 | 78.30 | 79.93 | 237,943 | +2.04(+2.62%) |
Dec 14, 2020 | 78.93 | 79.10 | 77.86 | 77.89 | 71,074 | -0.19(-0.25%) |
Dec 11, 2020 | 78.22 | 78.73 | 77.46 | 78.09 | 33,108 | -0.56(-0.71%) |
Dec 10, 2020 | 77.78 | 78.73 | 77.57 | 78.64 | 98,723 | +0.26(+0.33%) |
Dec 09, 2020 | 78.83 | 79.27 | 77.83 | 78.39 | 101,602 | +0.06(+0.08%) |
Dec 08, 2020 | 77.04 | 78.37 | 77.04 | 78.33 | 53,315 | +0.66(+0.85%) |
Dec 07, 2020 | 77.86 | 77.86 | 77.33 | 77.66 | 38,037 | -0.25(-0.32%) |
Dec 04, 2020 | 76.46 | 78.00 | 76.46 | 77.91 | 71,911 | +1.92(+2.53%) |
Dec 03, 2020 | 75.88 | 76.58 | 75.79 | 75.99 | 58,322 | +0.44(+0.59%) |
Dec 02, 2020 | 75.02 | 75.73 | 74.68 | 75.54 | 43,589 | +0.30(+0.40%) |
Dec 01, 2020 | 75.55 | 75.74 | 74.81 | 75.24 | 84,510 | +0.88(+1.18%) |
Nov 30, 2020 | 75.83 | 75.87 | 74.21 | 74.36 | 95,783 | -1.68(-2.21%) |
Nov 27, 2020 | 76.22 | 76.22 | 75.55 | 76.05 | 16,027 | -0.11(-0.14%) |
Nov 25, 2020 | 76.54 | 76.58 | 75.61 | 76.15 | 67,061 | -0.64(-0.83%) |
Nov 24, 2020 | 75.99 | 77.11 | 75.71 | 76.79 | 130,362 | +1.87(+2.49%) |
Nov 23, 2020 | 73.86 | 75.28 | 73.86 | 74.92 | 63,777 | +1.64(+2.23%) |
Nov 20, 2020 | 73.04 | 73.35 | 72.69 | 73.28 | 52,510 | -0.03(-0.04%) |
Nov 19, 2020 | 72.73 | 73.39 | 72.36 | 73.31 | 44,271 | +0.33(+0.45%) |
Nov 18, 2020 | 74.28 | 74.51 | 72.96 | 72.98 | 47,657 | -0.88(-1.19%) |
Nov 17, 2020 | 72.85 | 74.08 | 72.12 | 73.86 | 117,041 | +0.36(+0.49%) |
Nov 16, 2020 | 73.01 | 73.51 | 72.57 | 73.50 | 79,803 | +2.09(+2.92%) |
Nov 13, 2020 | 70.07 | 71.58 | 70.07 | 71.41 | 86,673 | +1.91(+2.75%) |
Nov 12, 2020 | 70.47 | 70.47 | 68.91 | 69.50 | 57,069 | -1.47(-2.07%) |
Nov 11, 2020 | 72.05 | 72.05 | 70.45 | 70.97 | 58,138 | -0.49(-0.68%) |
Nov 10, 2020 | 70.20 | 71.81 | 69.97 | 71.46 | 158,720 | +1.84(+2.64%) |
Nov 09, 2020 | 70.94 | 71.88 | 69.62 | 69.62 | 164,000 | +3.19(+4.80%) |
Nov 06, 2020 | 67.34 | 67.34 | 66.33 | 66.43 | 25,727 | -0.62(-0.93%) |
Nov 05, 2020 | 65.95 | 67.32 | 65.92 | 67.05 | 49,471 | +1.82(+2.79%) |
Nov 04, 2020 | 65.27 | 65.98 | 64.50 | 65.23 | 101,260 | -0.68(-1.03%) |
Nov 03, 2020 | 65.32 | 66.08 | 65.18 | 65.91 | 85,927 | +1.74(+2.70%) |
Nov 02, 2020 | 63.61 | 64.20 | 63.32 | 64.18 | 102,266 | +1.26(+2.00%) |
Oct 30, 2020 | 63.37 | 63.54 | 62.38 | 62.92 | 108,816 | -0.79(-1.24%) |
Oct 29, 2020 | 62.66 | 63.94 | 62.26 | 63.70 | 280,590 | +0.97(+1.55%) |
Oct 28, 2020 | 63.34 | 63.68 | 62.69 | 62.73 | 54,962 | -1.99(-3.07%) |
Oct 27, 2020 | 65.57 | 65.57 | 64.71 | 64.72 | 33,935 | -0.76(-1.16%) |
Oct 26, 2020 | 66.02 | 66.23 | 64.89 | 65.48 | 50,431 | -1.51(-2.25%) |
Oct 23, 2020 | 67.00 | 67.08 | 66.35 | 66.98 | 55,040 | +0.39(+0.58%) |
Oct 22, 2020 | 65.79 | 66.68 | 65.64 | 66.60 | 45,165 | +0.99(+1.50%) |
Oct 21, 2020 | 66.01 | 66.14 | 65.53 | 65.61 | 38,081 | -0.30(-0.46%) |
Oct 20, 2020 | 65.96 | 66.52 | 65.76 | 65.91 | 31,879 | +0.43(+0.66%) |
Oct 19, 2020 | 66.35 | 66.69 | 65.39 | 65.48 | 78,655 | -0.80(-1.21%) |
Oct 16, 2020 | 66.73 | 66.77 | 66.26 | 66.28 | 39,435 | -0.36(-0.54%) |
Oct 15, 2020 | 64.97 | 66.74 | 64.91 | 66.64 | 72,791 | +0.91(+1.39%) |
Oct 14, 2020 | 66.30 | 66.51 | 65.73 | 65.73 | 43,910 | -0.43(-0.65%) |
Oct 13, 2020 | 66.43 | 66.43 | 65.85 | 66.16 | 65,987 | -0.71(-1.06%) |
Oct 12, 2020 | 66.63 | 66.97 | 66.38 | 66.88 | 50,266 | +0.49(+0.74%) |
Oct 09, 2020 | 66.71 | 66.74 | 66.13 | 66.39 | 32,054 | +0.25(+0.38%) |
Oct 08, 2020 | 65.77 | 66.15 | 65.36 | 66.13 | 48,159 | +1.00(+1.53%) |
Oct 07, 2020 | 64.98 | 65.38 | 64.65 | 65.14 | 76,644 | +0.93(+1.46%) |
Oct 06, 2020 | 64.82 | 65.87 | 64.14 | 64.20 | 116,383 | -0.02(-0.04%) |
Oct 05, 2020 | 63.42 | 64.23 | 63.42 | 64.22 | 84,111 | +1.35(+2.15%) |
Oct 02, 2020 | 60.80 | 63.01 | 60.76 | 62.87 | 59,891 | +0.72(+1.16%) |
Oct 01, 2020 | 61.66 | 62.15 | 61.22 | 62.15 | 36,873 | +0.91(+1.49%) |
Sep 30, 2020 | 61.22 | 62.27 | 60.88 | 61.24 | 112,857 | +0.12(+0.20%) |
Sep 29, 2020 | 61.39 | 61.46 | 60.55 | 61.11 | 44,690 | -0.37(-0.60%) |
Sep 28, 2020 | 60.67 | 61.69 | 60.67 | 61.48 | 46,751 | +1.70(+2.85%) |
Sep 25, 2020 | 58.90 | 59.99 | 58.90 | 59.78 | 52,088 | +0.55(+0.93%) |
Sep 24, 2020 | 58.95 | 60.06 | 58.40 | 59.23 | 51,799 | +0.34(+0.58%) |
Sep 23, 2020 | 60.61 | 61.11 | 58.89 | 58.89 | 36,972 | -1.67(-2.76%) |
Sep 22, 2020 | 60.43 | 60.63 | 59.87 | 60.56 | 42,967 | +0.34(+0.56%) |
Sep 21, 2020 | 61.04 | 61.11 | 59.53 | 60.22 | 227,390 | -2.11(-3.39%) |
Sep 18, 2020 | 62.87 | 63.33 | 61.81 | 62.34 | 53,142 | -0.35(-0.55%) |
Sep 17, 2020 | 62.31 | 62.97 | 62.01 | 62.68 | 47,404 | -0.51(-0.81%) |
Sep 16, 2020 | 63.09 | 64.01 | 63.02 | 63.20 | 32,792 | +0.42(+0.67%) |
Sep 15, 2020 | 63.27 | 63.30 | 62.72 | 62.77 | 23,406 | -0.03(-0.05%) |
Sep 14, 2020 | 62.30 | 62.88 | 62.18 | 62.81 | 39,880 | +1.10(+1.78%) |
Sep 11, 2020 | 62.44 | 62.44 | 61.23 | 61.71 | 39,435 | -0.36(-0.58%) |
Sep 10, 2020 | 63.38 | 63.38 | 62.07 | 62.07 | 74,975 | -0.87(-1.38%) |
Sep 09, 2020 | 62.98 | 63.19 | 62.38 | 62.94 | 95,532 | +0.68(+1.09%) |
Sep 08, 2020 | 62.94 | 63.25 | 62.26 | 62.26 | 71,319 | -1.57(-2.47%) |
Sep 04, 2020 | 64.87 | 64.87 | 62.66 | 63.83 | 43,020 | -0.33(-0.52%) |
Sep 03, 2020 | 65.60 | 65.77 | 63.80 | 64.16 | 63,621 | -1.67(-2.54%) |
Sep 02, 2020 | 65.24 | 65.97 | 64.85 | 65.84 | 66,006 | +0.80(+1.23%) |
Sep 01, 2020 | 64.15 | 65.07 | 63.92 | 65.04 | 53,457 | +0.77(+1.20%) |
Aug 31, 2020 | 65.16 | 65.34 | 64.27 | 64.27 | 241,142 | -0.92(-1.42%) |
Aug 28, 2020 | 65.15 | 65.23 | 64.68 | 65.19 | 63,898 | +0.45(+0.69%) |
Aug 27, 2020 | 64.78 | 65.26 | 64.37 | 64.75 | 58,463 | +0.18(+0.28%) |
Aug 26, 2020 | 65.02 | 65.18 | 64.53 | 64.57 | 114,599 | -0.56(-0.86%) |
Aug 25, 2020 | 65.47 | 65.47 | 64.55 | 65.13 | 58,672 | +0.07(+0.11%) |
Aug 24, 2020 | 64.56 | 65.05 | 64.26 | 65.05 | 44,462 | +1.05(+1.64%) |
Aug 21, 2020 | 64.17 | 64.33 | 63.66 | 64.00 | 30,789 | -0.41(-0.63%) |
Aug 20, 2020 | 64.31 | 64.84 | 64.16 | 64.41 | 72,109 | -0.52(-0.80%) |
Aug 19, 2020 | 65.27 | 65.59 | 64.86 | 64.93 | 44,602 | +0.02(+0.04%) |
Aug 18, 2020 | 65.77 | 65.77 | 64.77 | 64.91 | 37,018 | -0.83(-1.26%) |
Aug 17, 2020 | 65.82 | 65.82 | 65.32 | 65.73 | 25,150 | +0.17(+0.25%) |
Aug 14, 2020 | 65.28 | 65.91 | 65.07 | 65.57 | 41,755 | -0.01(-0.02%) |
Aug 13, 2020 | 65.80 | 66.17 | 65.40 | 65.58 | 69,260 | -0.48(-0.72%) |
Aug 12, 2020 | 66.62 | 66.62 | 65.61 | 66.06 | 80,180 | +0.26(+0.39%) |
Aug 11, 2020 | 66.45 | 67.01 | 65.54 | 65.80 | 87,346 | -0.07(-0.11%) |
Aug 10, 2020 | 65.34 | 66.31 | 65.34 | 65.87 | 69,381 | +0.68(+1.05%) |
Aug 07, 2020 | 63.94 | 65.19 | 63.94 | 65.19 | 75,075 | +1.18(+1.84%) |
Aug 06, 2020 | 64.39 | 64.39 | 63.78 | 64.01 | 52,493 | -0.38(-0.59%) |
Aug 05, 2020 | 63.56 | 64.40 | 63.48 | 64.39 | 82,192 | +1.43(+2.27%) |
Aug 04, 2020 | 62.45 | 62.96 | 62.32 | 62.96 | 31,483 | +0.37(+0.58%) |
Aug 03, 2020 | 62.15 | 62.66 | 61.67 | 62.60 | 45,009 | +0.71(+1.14%) |
Jul 31, 2020 | 62.08 | 62.08 | 60.67 | 61.89 | 88,782 | -0.40(-0.65%) |
Jul 30, 2020 | 61.64 | 62.43 | 61.41 | 62.29 | 93,978 | -0.34(-0.55%) |
Jul 29, 2020 | 61.42 | 62.76 | 61.42 | 62.64 | 40,829 | +1.55(+2.54%) |
Jul 28, 2020 | 61.35 | 61.78 | 61.08 | 61.09 | 31,617 | -0.45(-0.73%) |
Jul 27, 2020 | 61.03 | 61.54 | 60.65 | 61.54 | 42,149 | +0.71(+1.16%) |
Jul 24, 2020 | 61.47 | 61.47 | 60.75 | 60.83 | 80,558 | -1.10(-1.77%) |
Jul 23, 2020 | 61.53 | 62.44 | 61.44 | 61.92 | 84,031 | +0.48(+0.78%) |
Jul 22, 2020 | 61.13 | 61.66 | 61.13 | 61.45 | 81,656 | +0.01(+0.02%) |
Jul 21, 2020 | 60.80 | 61.65 | 60.80 | 61.44 | 53,767 | +1.29(+2.15%) |
Jul 20, 2020 | 60.36 | 60.40 | 59.90 | 60.14 | 78,297 | -0.38(-0.63%) |
Jul 17, 2020 | 60.67 | 60.96 | 60.17 | 60.53 | 77,816 | -0.05(-0.09%) |
Jul 16, 2020 | 60.50 | 60.80 | 60.19 | 60.58 | 59,884 | -0.34(-0.55%) |
Jul 15, 2020 | 60.09 | 61.25 | 60.07 | 60.91 | 100,275 | +2.15(+3.66%) |
Jul 14, 2020 | 57.65 | 58.77 | 57.56 | 58.77 | 79,016 | +1.01(+1.74%) |
Jul 13, 2020 | 58.96 | 59.62 | 57.76 | 57.76 | 108,493 | -0.57(-0.98%) |
Jul 10, 2020 | 57.10 | 58.37 | 57.10 | 58.33 | 94,898 | +1.22(+2.14%) |
Jul 09, 2020 | 58.42 | 58.42 | 56.50 | 57.11 | 71,534 | -1.31(-2.25%) |
Jul 08, 2020 | 58.17 | 58.66 | 57.34 | 58.42 | 72,576 | +0.24(+0.42%) |
Jul 07, 2020 | 58.84 | 59.12 | 58.07 | 58.18 | 62,527 | -1.21(-2.04%) |
Jul 06, 2020 | 60.15 | 60.23 | 59.15 | 59.39 | 73,708 | +0.50(+0.85%) |
Jul 02, 2020 | 59.72 | 60.05 | 58.70 | 58.89 | 53,564 | +0.36(+0.61%) |
Jul 01, 2020 | 59.52 | 59.92 | 58.45 | 58.53 | 38,260 | -0.80(-1.35%) |
Jun 30, 2020 | 58.43 | 59.50 | 58.34 | 59.34 | 75,013 | +0.76(+1.30%) |
Jun 29, 2020 | 56.94 | 58.83 | 56.76 | 58.57 | 108,900 | +2.38(+4.23%) |
Jun 26, 2020 | 57.42 | 57.42 | 56.17 | 56.20 | 141,082 | -1.71(-2.95%) |
Jun 25, 2020 | 56.59 | 57.92 | 56.36 | 57.90 | 83,122 | +0.91(+1.59%) |
Jun 24, 2020 | 58.29 | 58.29 | 56.54 | 57.00 | 123,338 | -2.09(-3.53%) |
Jun 23, 2020 | 59.45 | 59.65 | 58.83 | 59.08 | 68,472 | +0.25(+0.42%) |
Jun 22, 2020 | 58.10 | 58.89 | 57.50 | 58.84 | 61,820 | +0.44(+0.76%) |
Jun 19, 2020 | 60.04 | 60.21 | 58.05 | 58.40 | 56,728 | -0.72(-1.21%) |
Jun 18, 2020 | 58.80 | 59.82 | 58.47 | 59.11 | 94,744 | -0.31(-0.53%) |
Jun 17, 2020 | 60.77 | 60.77 | 59.27 | 59.43 | 97,568 | -1.27(-2.09%) |
Jun 16, 2020 | 61.51 | 61.54 | 59.93 | 60.70 | 70,663 | +1.56(+2.63%) |
Jun 15, 2020 | 56.00 | 59.66 | 55.98 | 59.14 | 124,919 | +1.24(+2.14%) |
Jun 12, 2020 | 58.81 | 59.16 | 56.26 | 57.90 | 92,789 | +1.45(+2.57%) |
Jun 11, 2020 | 58.73 | 59.02 | 56.39 | 56.45 | 131,598 | -5.12(-8.31%) |
Jun 10, 2020 | 63.72 | 63.81 | 61.51 | 61.57 | 121,410 | -2.30(-3.60%) |
Jun 09, 2020 | 64.36 | 64.54 | 63.25 | 63.87 | 105,296 | -1.54(-2.36%) |
Jun 08, 2020 | 65.33 | 65.58 | 64.72 | 65.41 | 121,661 | +1.34(+2.09%) |
Jun 05, 2020 | 64.29 | 65.00 | 63.69 | 64.07 | 302,198 | +2.76(+4.49%) |
Jun 04, 2020 | 60.07 | 61.73 | 59.75 | 61.32 | 138,945 | +0.82(+1.36%) |
Jun 03, 2020 | 59.35 | 60.86 | 59.35 | 60.50 | 100,223 | +2.01(+3.44%) |
Jun 02, 2020 | 58.11 | 58.69 | 57.82 | 58.49 | 238,432 | +0.65(+1.13%) |
Jun 01, 2020 | 57.30 | 58.52 | 57.19 | 57.83 | 58,824 | +0.67(+1.18%) |
May 29, 2020 | 57.31 | 57.52 | 56.40 | 57.16 | 280,266 | -0.72(-1.25%) |
May 28, 2020 | 60.35 | 60.45 | 57.68 | 57.88 | 639,067 | -1.77(-2.97%) |
May 27, 2020 | 58.76 | 59.68 | 57.58 | 59.65 | 133,095 | +2.27(+3.95%) |
May 26, 2020 | 57.18 | 57.78 | 57.12 | 57.38 | 113,487 | +2.18(+3.95%) |
May 22, 2020 | 55.18 | 55.20 | 54.47 | 55.20 | 250,320 | +0.27(+0.49%) |
May 21, 2020 | 54.94 | 55.31 | 54.69 | 54.93 | 61,808 | +0.05(+0.09%) |
May 20, 2020 | 54.20 | 55.20 | 54.20 | 54.88 | 77,407 | +1.57(+2.94%) |
May 19, 2020 | 54.11 | 54.60 | 53.31 | 53.31 | 116,269 | -1.03(-1.89%) |
May 18, 2020 | 52.79 | 54.54 | 52.79 | 54.34 | 149,544 | +3.66(+7.22%) |
May 15, 2020 | 49.61 | 50.96 | 49.48 | 50.68 | 75,496 | +0.65(+1.31%) |
May 14, 2020 | 48.84 | 50.04 | 47.47 | 50.03 | 165,472 | +0.22(+0.44%) |
May 13, 2020 | 51.40 | 51.55 | 49.25 | 49.81 | 183,064 | -2.04(-3.94%) |
May 12, 2020 | 54.13 | 54.13 | 51.84 | 51.85 | 156,023 | -2.06(-3.82%) |
May 11, 2020 | 54.13 | 54.51 | 53.32 | 53.91 | 267,123 | -0.93(-1.70%) |
May 08, 2020 | 53.59 | 54.85 | 53.59 | 54.85 | 152,258 | +2.24(+4.25%) |
May 07, 2020 | 52.58 | 53.02 | 52.33 | 52.61 | 99,385 | +0.76(+1.47%) |
May 06, 2020 | 52.84 | 53.24 | 51.84 | 51.84 | 87,196 | -0.71(-1.35%) |
May 05, 2020 | 53.28 | 54.03 | 52.45 | 52.55 | 167,214 | +0.23(+0.44%) |
May 04, 2020 | 52.00 | 52.44 | 51.39 | 52.32 | 67,194 | -0.31(-0.59%) |