Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 109.70 | 110.81 | 108.03 | 108.28 | 1,327,897 | -2.00(-1.82%) |
Apr 29, 2021 | 106.99 | 110.68 | 104.21 | 110.28 | 579,708 | +3.95(+3.72%) |
Apr 28, 2021 | 106.49 | 108.22 | 106.00 | 106.33 | 741,109 | +0.05(+0.04%) |
Apr 27, 2021 | 105.63 | 106.44 | 104.62 | 106.29 | 487,840 | +0.97(+0.92%) |
Apr 26, 2021 | 105.08 | 106.35 | 104.28 | 105.31 | 504,518 | +1.10(+1.06%) |
Apr 23, 2021 | 101.11 | 105.10 | 100.78 | 104.21 | 532,001 | +3.26(+3.23%) |
Apr 22, 2021 | 102.01 | 102.52 | 100.95 | 100.96 | 486,415 | -1.06(-1.04%) |
Apr 21, 2021 | 100.00 | 102.34 | 99.86 | 102.02 | 380,807 | +1.48(+1.47%) |
Apr 20, 2021 | 102.60 | 102.81 | 99.40 | 100.54 | 629,023 | -2.72(-2.64%) |
Apr 19, 2021 | 103.48 | 104.61 | 102.66 | 103.27 | 435,251 | -0.12(-0.11%) |
Apr 16, 2021 | 102.85 | 103.69 | 102.38 | 103.38 | 347,164 | +1.74(+1.71%) |
Apr 15, 2021 | 100.46 | 101.66 | 99.20 | 101.64 | 729,407 | +1.24(+1.23%) |
Apr 14, 2021 | 98.19 | 100.55 | 98.19 | 100.41 | 383,748 | +2.10(+2.14%) |
Apr 13, 2021 | 99.43 | 99.43 | 97.10 | 98.30 | 364,443 | -2.06(-2.05%) |
Apr 12, 2021 | 99.83 | 100.70 | 99.36 | 100.36 | 169,314 | +0.84(+0.84%) |
Apr 09, 2021 | 99.29 | 99.83 | 98.25 | 99.52 | 245,044 | +1.54(+1.57%) |
Apr 08, 2021 | 97.47 | 98.50 | 96.28 | 97.98 | 300,577 | -0.09(-0.09%) |
Apr 07, 2021 | 98.76 | 99.25 | 97.21 | 98.07 | 238,811 | -0.38(-0.38%) |
Apr 06, 2021 | 99.16 | 99.96 | 98.21 | 98.45 | 283,612 | -0.65(-0.66%) |
Apr 05, 2021 | 100.46 | 100.93 | 98.54 | 99.10 | 388,040 | -0.19(-0.19%) |
Apr 01, 2021 | 97.84 | 99.36 | 97.01 | 99.29 | 405,709 | +1.20(+1.22%) |
Mar 31, 2021 | 98.80 | 99.49 | 97.93 | 98.09 | 428,683 | -1.40(-1.41%) |
Mar 30, 2021 | 98.59 | 100.09 | 98.30 | 99.49 | 405,052 | +1.89(+1.94%) |
Mar 29, 2021 | 100.02 | 100.60 | 97.18 | 97.59 | 372,845 | -3.64(-3.60%) |
Mar 26, 2021 | 101.21 | 101.50 | 99.62 | 101.24 | 299,930 | +1.53(+1.54%) |
Mar 25, 2021 | 96.97 | 100.43 | 96.12 | 99.70 | 424,321 | +2.21(+2.27%) |
Mar 24, 2021 | 98.86 | 100.52 | 97.39 | 97.49 | 286,133 | -0.22(-0.22%) |
Mar 23, 2021 | 99.97 | 100.73 | 96.87 | 97.71 | 480,466 | -3.65(-3.60%) |
Mar 22, 2021 | 105.43 | 105.43 | 100.69 | 101.36 | 455,502 | -4.35(-4.11%) |
Mar 19, 2021 | 104.00 | 106.41 | 102.62 | 105.71 | 1,705,886 | +0.53(+0.51%) |
Mar 18, 2021 | 105.56 | 108.02 | 104.45 | 105.18 | 529,749 | +0.84(+0.80%) |
Mar 17, 2021 | 104.39 | 105.21 | 103.17 | 104.34 | 381,497 | +1.08(+1.05%) |
Mar 16, 2021 | 104.30 | 104.33 | 102.43 | 103.26 | 518,418 | -1.80(-1.71%) |
Mar 15, 2021 | 105.68 | 105.75 | 104.09 | 105.05 | 543,609 | -0.64(-0.61%) |
Mar 12, 2021 | 103.64 | 105.86 | 103.64 | 105.69 | 422,230 | +2.76(+2.68%) |
Mar 11, 2021 | 100.93 | 103.13 | 100.59 | 102.93 | 364,668 | +1.36(+1.34%) |
Mar 10, 2021 | 101.55 | 102.80 | 100.13 | 101.57 | 560,423 | +0.01(+0.01%) |
Mar 09, 2021 | 101.25 | 103.03 | 98.57 | 101.56 | 562,453 | -1.52(-1.48%) |
Mar 08, 2021 | 101.09 | 103.59 | 100.54 | 103.08 | 380,478 | +3.19(+3.20%) |
Mar 05, 2021 | 98.85 | 100.08 | 96.56 | 99.89 | 447,732 | +2.64(+2.72%) |
Mar 04, 2021 | 96.91 | 98.39 | 95.27 | 97.25 | 552,622 | +0.16(+0.17%) |
Mar 03, 2021 | 96.28 | 98.30 | 95.93 | 97.09 | 412,678 | +1.79(+1.88%) |
Mar 02, 2021 | 96.53 | 97.58 | 95.21 | 95.29 | 490,850 | -1.66(-1.71%) |
Mar 01, 2021 | 95.91 | 97.50 | 95.00 | 96.95 | 449,887 | +2.80(+2.97%) |
Feb 26, 2021 | 95.06 | 95.41 | 92.52 | 94.16 | 566,817 | -1.96(-2.04%) |
Feb 25, 2021 | 98.87 | 98.92 | 95.52 | 96.11 | 604,096 | -1.54(-1.58%) |
Feb 24, 2021 | 95.73 | 97.98 | 95.68 | 97.66 | 384,207 | +2.09(+2.18%) |
Feb 23, 2021 | 95.03 | 96.02 | 93.77 | 95.57 | 389,815 | +1.14(+1.20%) |
Feb 22, 2021 | 92.39 | 95.13 | 92.17 | 94.43 | 470,623 | +1.50(+1.61%) |
Feb 19, 2021 | 90.88 | 93.02 | 90.88 | 92.93 | 376,372 | +2.68(+2.97%) |
Feb 18, 2021 | 90.63 | 91.47 | 89.70 | 90.25 | 327,541 | -1.07(-1.17%) |
Feb 17, 2021 | 92.62 | 92.92 | 91.22 | 91.32 | 492,175 | -1.44(-1.55%) |
Feb 16, 2021 | 91.29 | 92.90 | 90.72 | 92.76 | 616,789 | +2.48(+2.75%) |
Feb 12, 2021 | 89.22 | 90.37 | 88.93 | 90.28 | 387,869 | +0.99(+1.10%) |
Feb 11, 2021 | 88.83 | 89.66 | 87.78 | 89.30 | 432,107 | +0.48(+0.54%) |
Feb 10, 2021 | 88.94 | 89.74 | 87.88 | 88.81 | 339,362 | -0.05(-0.06%) |
Feb 09, 2021 | 87.76 | 89.30 | 87.32 | 88.87 | 451,635 | +0.99(+1.13%) |
Feb 08, 2021 | 86.71 | 87.87 | 86.29 | 87.87 | 374,300 | +1.46(+1.69%) |
Feb 05, 2021 | 87.15 | 88.23 | 86.15 | 86.41 | 434,079 | -0.12(-0.13%) |
Feb 04, 2021 | 84.43 | 86.95 | 84.43 | 86.53 | 628,581 | +2.05(+2.43%) |
Feb 03, 2021 | 83.88 | 84.60 | 82.90 | 84.48 | 439,864 | +0.60(+0.72%) |
Feb 02, 2021 | 83.90 | 84.16 | 82.66 | 83.88 | 560,882 | +0.75(+0.91%) |
Feb 01, 2021 | 83.28 | 83.85 | 81.73 | 83.12 | 691,085 | +0.48(+0.59%) |
Jan 29, 2021 | 83.38 | 85.18 | 82.11 | 82.64 | 1,721,694 | -0.33(-0.40%) |
Jan 28, 2021 | 86.78 | 87.08 | 82.62 | 82.97 | 1,054,644 | -3.54(-4.09%) |
Jan 27, 2021 | 85.11 | 87.23 | 85.04 | 86.51 | 999,097 | -0.24(-0.28%) |
Jan 26, 2021 | 87.53 | 87.59 | 85.62 | 86.75 | 628,807 | +0.03(+0.03%) |
Jan 25, 2021 | 85.64 | 87.37 | 85.10 | 86.72 | 696,717 | +0.13(+0.14%) |
Jan 22, 2021 | 84.48 | 86.73 | 84.48 | 86.60 | 431,958 | +1.42(+1.66%) |
Jan 21, 2021 | 86.87 | 87.18 | 84.70 | 85.18 | 341,952 | -1.58(-1.82%) |
Jan 20, 2021 | 87.43 | 87.43 | 85.69 | 86.76 | 372,426 | -0.46(-0.52%) |
Jan 19, 2021 | 87.14 | 87.83 | 86.38 | 87.22 | 382,347 | +0.67(+0.78%) |
Jan 15, 2021 | 86.33 | 87.67 | 85.87 | 86.55 | 495,245 | -1.47(-1.67%) |
Jan 14, 2021 | 87.60 | 88.43 | 86.85 | 88.02 | 494,306 | +1.25(+1.44%) |
Jan 13, 2021 | 86.72 | 87.28 | 85.22 | 86.77 | 406,873 | -0.49(-0.56%) |
Jan 12, 2021 | 86.60 | 88.29 | 86.11 | 87.26 | 529,266 | +1.61(+1.88%) |
Jan 11, 2021 | 83.30 | 85.66 | 82.14 | 85.65 | 376,636 | +1.15(+1.36%) |
Jan 08, 2021 | 85.76 | 85.76 | 82.86 | 84.50 | 307,393 | -1.08(-1.26%) |
Jan 07, 2021 | 85.56 | 86.64 | 85.09 | 85.58 | 427,051 | +1.66(+1.98%) |
Jan 06, 2021 | 81.24 | 85.49 | 80.77 | 83.92 | 742,663 | +4.61(+5.81%) |
Jan 05, 2021 | 78.72 | 80.01 | 78.18 | 79.32 | 445,409 | +0.82(+1.05%) |
Jan 04, 2021 | 78.43 | 79.41 | 76.67 | 78.49 | 370,236 | +0.34(+0.44%) |
Dec 31, 2020 | 78.15 | 78.15 | 78.15 | 312,474 | -0.04(-0.05%) | |
Dec 30, 2020 | 78.02 | 79.16 | 78.02 | 78.19 | 312,474 | +0.52(+0.67%) |
Dec 29, 2020 | 78.60 | 78.60 | 77.31 | 77.67 | 431,271 | -0.85(-1.08%) |
Dec 28, 2020 | 78.95 | 79.43 | 77.95 | 78.52 | 337,353 | +0.14(+0.18%) |
Dec 24, 2020 | 79.09 | 79.09 | 77.60 | 78.38 | 156,933 | -0.31(-0.40%) |
Dec 23, 2020 | 77.42 | 78.94 | 77.08 | 78.69 | 302,258 | +2.02(+2.64%) |
Dec 22, 2020 | 77.88 | 78.13 | 76.26 | 76.66 | 284,793 | -0.73(-0.95%) |
Dec 21, 2020 | 77.31 | 78.21 | 76.65 | 77.40 | 258,015 | +0.26(+0.34%) |
Dec 18, 2020 | 78.58 | 78.88 | 76.47 | 77.14 | 686,445 | -1.12(-1.43%) |
Dec 17, 2020 | 79.32 | 79.32 | 77.98 | 78.26 | 230,917 | -0.81(-1.02%) |
Dec 16, 2020 | 79.33 | 79.40 | 78.34 | 79.06 | 251,150 | +0.34(+0.43%) |
Dec 15, 2020 | 78.02 | 78.99 | 77.28 | 78.72 | 331,975 | +1.65(+2.14%) |
Dec 14, 2020 | 79.39 | 79.48 | 76.73 | 77.08 | 315,898 | -0.88(-1.13%) |
Dec 11, 2020 | 77.24 | 78.62 | 77.24 | 77.95 | 278,707 | -0.56(-0.72%) |
Dec 10, 2020 | 77.63 | 78.63 | 77.58 | 78.52 | 254,224 | -0.22(-0.27%) |
Dec 09, 2020 | 79.50 | 79.92 | 78.44 | 78.73 | 234,191 | +0.20(+0.25%) |
Dec 08, 2020 | 77.88 | 78.88 | 77.19 | 78.54 | 218,492 | +0.02(+0.02%) |
Dec 07, 2020 | 77.42 | 78.85 | 76.52 | 78.52 | 256,857 | +0.67(+0.86%) |
Dec 04, 2020 | 77.67 | 78.38 | 76.91 | 77.85 | 365,992 | +1.05(+1.37%) |
Dec 03, 2020 | 77.09 | 77.54 | 76.44 | 76.80 | 411,464 | -0.26(-0.34%) |
Dec 02, 2020 | 76.13 | 77.27 | 75.97 | 77.06 | 495,442 | +0.27(+0.35%) |
Dec 01, 2020 | 77.05 | 77.76 | 75.88 | 76.79 | 384,072 | +1.61(+2.15%) |
Nov 30, 2020 | 77.17 | 77.73 | 75.10 | 75.18 | 398,352 | -2.86(-3.66%) |
Nov 27, 2020 | 77.77 | 78.91 | 76.67 | 78.03 | 124,453 | +0.00(+0.00%) |
Nov 25, 2020 | 78.91 | 78.91 | 77.07 | 78.03 | 273,359 | -1.66(-2.09%) |
Nov 24, 2020 | 77.28 | 79.84 | 76.96 | 79.70 | 418,796 | +4.14(+5.48%) |
Nov 23, 2020 | 75.11 | 75.91 | 74.34 | 75.56 | 315,689 | +1.66(+2.25%) |
Nov 20, 2020 | 73.67 | 74.20 | 72.57 | 73.89 | 228,005 | -0.26(-0.35%) |
Nov 19, 2020 | 73.37 | 74.30 | 72.40 | 74.15 | 309,287 | +0.06(+0.08%) |
Nov 18, 2020 | 75.40 | 76.08 | 74.06 | 74.09 | 317,601 | -1.15(-1.52%) |
Nov 17, 2020 | 73.60 | 75.53 | 73.04 | 75.24 | 292,065 | +0.15(+0.20%) |
Nov 16, 2020 | 74.40 | 75.31 | 73.39 | 75.08 | 394,608 | +3.31(+4.60%) |
Nov 13, 2020 | 70.63 | 72.24 | 70.24 | 71.78 | 311,510 | +2.03(+2.90%) |
Nov 12, 2020 | 68.78 | 70.15 | 68.43 | 69.75 | 592,726 | -1.30(-1.83%) |
Nov 11, 2020 | 73.52 | 73.57 | 70.26 | 71.05 | 521,446 | -2.82(-3.81%) |
Nov 10, 2020 | 73.10 | 74.54 | 72.06 | 73.87 | 562,939 | +1.40(+1.94%) |
Nov 09, 2020 | 68.42 | 74.24 | 68.08 | 72.46 | 856,946 | +9.55(+15.18%) |
Nov 06, 2020 | 64.76 | 65.04 | 62.62 | 62.91 | 276,735 | -1.15(-1.79%) |
Nov 05, 2020 | 61.22 | 64.20 | 61.22 | 64.06 | 345,449 | +3.09(+5.07%) |
Nov 04, 2020 | 64.11 | 64.69 | 60.94 | 60.97 | 538,374 | -5.57(-8.37%) |
Nov 03, 2020 | 65.10 | 67.05 | 64.70 | 66.54 | 505,517 | +2.65(+4.14%) |
Nov 02, 2020 | 63.11 | 64.34 | 62.17 | 63.89 | 475,208 | +1.45(+2.32%) |
Oct 30, 2020 | 60.63 | 62.56 | 60.63 | 62.44 | 1,289,030 | +1.33(+2.18%) |
Oct 29, 2020 | 58.44 | 61.54 | 57.71 | 61.11 | 613,816 | +1.95(+3.29%) |
Oct 28, 2020 | 57.97 | 59.89 | 57.42 | 59.16 | 576,105 | +0.07(+0.12%) |
Oct 27, 2020 | 61.44 | 61.44 | 59.03 | 59.09 | 623,769 | -2.48(-4.03%) |
Oct 26, 2020 | 63.14 | 63.50 | 61.56 | 61.57 | 664,840 | -2.53(-3.95%) |
Oct 23, 2020 | 63.66 | 64.41 | 63.14 | 64.10 | 719,241 | +1.37(+2.18%) |
Oct 22, 2020 | 60.79 | 63.11 | 60.69 | 62.73 | 804,005 | +2.16(+3.56%) |
Oct 21, 2020 | 60.45 | 61.25 | 60.31 | 60.57 | 489,989 | +0.21(+0.35%) |
Oct 20, 2020 | 60.25 | 61.13 | 60.18 | 60.36 | 641,211 | +0.84(+1.40%) |
Oct 19, 2020 | 61.53 | 61.60 | 59.42 | 59.53 | 588,601 | -1.49(-2.45%) |
Oct 16, 2020 | 61.12 | 61.64 | 60.21 | 61.02 | 239,147 | -0.20(-0.33%) |
Oct 15, 2020 | 58.49 | 61.24 | 58.49 | 61.22 | 261,969 | +2.02(+3.41%) |
Oct 14, 2020 | 60.33 | 61.09 | 59.18 | 59.21 | 261,822 | -1.12(-1.86%) |
Oct 13, 2020 | 61.68 | 62.21 | 60.31 | 60.33 | 259,695 | -1.91(-3.07%) |
Oct 12, 2020 | 61.76 | 62.40 | 61.41 | 62.24 | 216,049 | +0.40(+0.65%) |
Oct 09, 2020 | 62.64 | 63.00 | 61.70 | 61.84 | 249,838 | -0.38(-0.61%) |
Oct 08, 2020 | 62.09 | 62.60 | 61.50 | 62.22 | 273,453 | +0.48(+0.78%) |
Oct 07, 2020 | 60.98 | 62.53 | 60.89 | 61.74 | 368,009 | +1.43(+2.37%) |
Oct 06, 2020 | 60.58 | 62.81 | 59.89 | 60.31 | 401,328 | +0.76(+1.27%) |
Oct 05, 2020 | 58.38 | 59.82 | 58.00 | 59.55 | 558,872 | +1.80(+3.12%) |
Oct 02, 2020 | 55.42 | 58.15 | 55.32 | 57.75 | 448,921 | +1.10(+1.95%) |
Oct 01, 2020 | 56.35 | 57.41 | 55.98 | 56.65 | 363,294 | -0.18(-0.31%) |
Sep 30, 2020 | 56.64 | 57.58 | 56.18 | 56.82 | 438,870 | +0.62(+1.11%) |
Sep 29, 2020 | 57.54 | 57.54 | 54.95 | 56.20 | 671,594 | -1.37(-2.38%) |
Sep 28, 2020 | 56.79 | 58.09 | 56.65 | 57.57 | 370,628 | +1.87(+3.37%) |
Sep 25, 2020 | 54.83 | 55.80 | 54.65 | 55.70 | 321,863 | +0.41(+0.74%) |
Sep 24, 2020 | 55.56 | 56.55 | 54.73 | 55.29 | 442,357 | -0.20(-0.35%) |
Sep 23, 2020 | 56.50 | 57.78 | 55.44 | 55.48 | 466,421 | -0.59(-1.05%) |
Sep 22, 2020 | 56.98 | 58.09 | 55.83 | 56.07 | 436,025 | -0.96(-1.68%) |
Sep 21, 2020 | 58.79 | 59.99 | 56.57 | 57.03 | 631,665 | -3.32(-5.51%) |
Sep 18, 2020 | 60.48 | 61.11 | 59.66 | 60.35 | 1,248,178 | -0.12(-0.21%) |
Sep 17, 2020 | 59.74 | 60.53 | 59.68 | 60.48 | 419,595 | -0.21(-0.35%) |
Sep 16, 2020 | 59.76 | 61.60 | 59.53 | 60.69 | 420,102 | +0.75(+1.25%) |
Sep 15, 2020 | 60.97 | 61.03 | 59.45 | 59.94 | 338,738 | -0.98(-1.60%) |
Sep 14, 2020 | 60.36 | 61.56 | 59.98 | 60.92 | 227,759 | +0.93(+1.56%) |
Sep 11, 2020 | 60.40 | 60.49 | 59.47 | 59.99 | 259,741 | -0.20(-0.34%) |
Sep 10, 2020 | 61.12 | 61.33 | 59.96 | 60.19 | 396,078 | -0.56(-0.92%) |
Sep 09, 2020 | 61.20 | 61.27 | 59.98 | 60.75 | 287,643 | -0.23(-0.38%) |
Sep 08, 2020 | 63.21 | 63.21 | 60.74 | 60.98 | 381,001 | -3.10(-4.84%) |
Sep 04, 2020 | 63.85 | 64.44 | 62.56 | 64.08 | 307,458 | +1.74(+2.79%) |
Sep 03, 2020 | 63.04 | 65.15 | 62.05 | 62.34 | 248,548 | -0.05(-0.09%) |
Sep 02, 2020 | 61.92 | 62.62 | 61.30 | 62.40 | 259,693 | +0.48(+0.77%) |
Sep 01, 2020 | 61.36 | 62.50 | 60.35 | 61.92 | 275,291 | +0.20(+0.32%) |
Aug 31, 2020 | 62.79 | 62.83 | 61.60 | 61.72 | 311,160 | -1.30(-2.06%) |
Aug 28, 2020 | 63.74 | 63.77 | 62.45 | 63.02 | 253,327 | -0.17(-0.27%) |
Aug 27, 2020 | 61.88 | 63.44 | 61.88 | 63.19 | 249,706 | +1.54(+2.50%) |
Aug 26, 2020 | 62.84 | 62.88 | 61.64 | 61.65 | 335,331 | -1.49(-2.36%) |
Aug 25, 2020 | 63.92 | 64.59 | 62.36 | 63.13 | 231,006 | +0.10(+0.15%) |
Aug 24, 2020 | 61.78 | 63.33 | 61.16 | 63.04 | 298,072 | +1.71(+2.78%) |
Aug 21, 2020 | 61.66 | 62.43 | 60.77 | 61.33 | 279,157 | -0.26(-0.43%) |
Aug 20, 2020 | 62.36 | 62.60 | 61.53 | 61.59 | 254,118 | -1.70(-2.68%) |
Aug 19, 2020 | 62.99 | 64.17 | 62.69 | 63.29 | 293,896 | +0.23(+0.36%) |
Aug 18, 2020 | 64.82 | 64.82 | 62.90 | 63.06 | 332,562 | -1.71(-2.64%) |
Aug 17, 2020 | 66.18 | 66.30 | 64.72 | 64.77 | 274,046 | -1.80(-2.71%) |
Aug 14, 2020 | 65.75 | 67.03 | 65.66 | 66.57 | 363,154 | +0.26(+0.38%) |
Aug 13, 2020 | 66.21 | 67.23 | 65.94 | 66.32 | 303,516 | -0.59(-0.88%) |
Aug 12, 2020 | 68.80 | 68.80 | 65.54 | 66.91 | 286,918 | -0.55(-0.81%) |
Aug 11, 2020 | 67.64 | 69.05 | 66.96 | 67.45 | 403,075 | +1.69(+2.57%) |
Aug 10, 2020 | 66.22 | 67.50 | 65.55 | 65.76 | 490,230 | -0.06(-0.09%) |
Aug 07, 2020 | 63.64 | 65.87 | 63.22 | 65.83 | 289,273 | +1.82(+2.85%) |
Aug 06, 2020 | 63.95 | 64.77 | 63.86 | 64.00 | 261,146 | -0.22(-0.34%) |
Aug 05, 2020 | 63.81 | 64.45 | 62.87 | 64.22 | 367,375 | +1.22(+1.94%) |
Aug 04, 2020 | 62.78 | 63.86 | 62.78 | 63.00 | 505,601 | -0.28(-0.44%) |
Aug 03, 2020 | 63.76 | 64.15 | 62.70 | 63.28 | 385,914 | -0.11(-0.18%) |
Jul 31, 2020 | 64.34 | 64.60 | 61.77 | 63.40 | 1,472,055 | -1.35(-2.09%) |
Jul 30, 2020 | 64.87 | 65.85 | 63.14 | 64.75 | 659,555 | -1.68(-2.53%) |
Jul 29, 2020 | 63.28 | 66.93 | 63.19 | 66.43 | 753,169 | +2.89(+4.56%) |
Jul 28, 2020 | 62.88 | 64.24 | 62.61 | 63.54 | 455,487 | +0.34(+0.54%) |
Jul 27, 2020 | 63.55 | 63.56 | 62.14 | 63.20 | 425,601 | -1.03(-1.60%) |
Jul 24, 2020 | 64.57 | 65.24 | 63.87 | 64.22 | 308,028 | -0.01(-0.01%) |
Jul 23, 2020 | 62.59 | 64.86 | 62.59 | 64.23 | 288,143 | +1.21(+1.93%) |
Jul 22, 2020 | 63.50 | 63.90 | 62.11 | 63.02 | 387,785 | -1.27(-1.97%) |
Jul 21, 2020 | 60.86 | 64.34 | 60.65 | 64.29 | 420,204 | +4.27(+7.11%) |
Jul 20, 2020 | 60.93 | 61.19 | 59.58 | 60.02 | 492,900 | -1.40(-2.28%) |
Jul 17, 2020 | 63.10 | 63.65 | 61.39 | 61.42 | 311,210 | -1.69(-2.68%) |
Jul 16, 2020 | 63.42 | 65.09 | 62.47 | 63.11 | 286,364 | -0.89(-1.39%) |
Jul 15, 2020 | 62.10 | 64.12 | 61.67 | 64.00 | 486,886 | +3.79(+6.30%) |
Jul 14, 2020 | 61.20 | 61.46 | 59.50 | 60.20 | 442,730 | -1.31(-2.13%) |
Jul 13, 2020 | 60.80 | 63.05 | 59.80 | 61.51 | 579,342 | +1.28(+2.12%) |
Jul 10, 2020 | 58.14 | 60.32 | 58.14 | 60.24 | 468,179 | +2.16(+3.71%) |
Jul 09, 2020 | 59.73 | 60.61 | 57.90 | 58.08 | 461,185 | -2.23(-3.70%) |
Jul 08, 2020 | 60.14 | 61.67 | 58.88 | 60.32 | 456,105 | -0.04(-0.06%) |
Jul 07, 2020 | 61.14 | 61.44 | 60.24 | 60.35 | 370,001 | -1.73(-2.79%) |
Jul 06, 2020 | 64.00 | 64.84 | 61.60 | 62.09 | 414,520 | +0.01(+0.01%) |
Jul 02, 2020 | 64.77 | 65.60 | 61.83 | 62.08 | 416,235 | -0.70(-1.12%) |
Jul 01, 2020 | 66.07 | 66.17 | 62.58 | 62.78 | 324,394 | -2.95(-4.48%) |
Jun 30, 2020 | 63.10 | 66.23 | 63.03 | 65.73 | 432,256 | +1.91(+2.99%) |
Jun 29, 2020 | 63.27 | 65.31 | 62.23 | 63.82 | 473,430 | +1.90(+3.07%) |
Jun 26, 2020 | 63.49 | 63.49 | 61.86 | 61.92 | 784,391 | -3.09(-4.75%) |
Jun 25, 2020 | 63.78 | 65.21 | 63.40 | 65.01 | 523,025 | +0.90(+1.40%) |
Jun 24, 2020 | 66.48 | 66.54 | 63.74 | 64.11 | 627,300 | -3.40(-5.03%) |
Jun 23, 2020 | 70.59 | 70.66 | 67.41 | 67.51 | 389,190 | -1.47(-2.13%) |
Jun 22, 2020 | 68.56 | 70.22 | 67.65 | 68.98 | 349,038 | -0.15(-0.22%) |
Jun 19, 2020 | 70.32 | 70.59 | 67.37 | 69.13 | 764,386 | -0.27(-0.39%) |
Jun 18, 2020 | 67.80 | 69.97 | 67.80 | 69.40 | 365,505 | +0.42(+0.61%) |
Jun 17, 2020 | 70.70 | 70.70 | 68.79 | 68.98 | 351,271 | -1.25(-1.78%) |
Jun 16, 2020 | 71.83 | 71.89 | 68.88 | 70.22 | 454,782 | +1.91(+2.79%) |
Jun 15, 2020 | 63.16 | 68.68 | 62.82 | 68.32 | 517,773 | +1.99(+3.00%) |
Jun 12, 2020 | 68.54 | 68.54 | 63.96 | 66.33 | 468,748 | +1.69(+2.61%) |
Jun 11, 2020 | 64.57 | 66.29 | 64.08 | 64.64 | 729,284 | -5.37(-7.67%) |
Jun 10, 2020 | 75.51 | 75.51 | 69.86 | 70.00 | 569,929 | -5.31(-7.06%) |
Jun 09, 2020 | 73.46 | 76.68 | 72.97 | 75.32 | 582,162 | -0.51(-0.67%) |
Jun 08, 2020 | 75.12 | 76.24 | 74.18 | 75.83 | 604,534 | +2.99(+4.11%) |
Jun 05, 2020 | 76.22 | 76.87 | 72.35 | 72.84 | 827,242 | +2.02(+2.86%) |
Jun 04, 2020 | 68.09 | 70.81 | 67.34 | 70.81 | 540,168 | +2.36(+3.44%) |
Jun 03, 2020 | 68.09 | 69.18 | 67.30 | 68.46 | 527,161 | +2.44(+3.69%) |
Jun 02, 2020 | 68.03 | 68.62 | 65.29 | 66.02 | 478,409 | -0.82(-1.22%) |
Jun 01, 2020 | 67.41 | 67.73 | 66.01 | 66.84 | 395,644 | +0.00(+0.00%) |
May 29, 2020 | 65.83 | 67.56 | 65.22 | 66.84 | 389,411 | -0.42(-0.63%) |
May 28, 2020 | 69.58 | 69.60 | 66.79 | 67.26 | 566,607 | -1.62(-2.35%) |
May 27, 2020 | 68.28 | 69.07 | 65.39 | 68.88 | 805,744 | +4.60(+7.16%) |
May 26, 2020 | 63.04 | 64.80 | 62.78 | 64.28 | 691,252 | +4.51(+7.54%) |
May 22, 2020 | 61.24 | 62.12 | 59.50 | 59.77 | 473,343 | -1.60(-2.61%) |
May 21, 2020 | 60.77 | 62.29 | 60.68 | 61.37 | 703,837 | +0.27(+0.44%) |
May 20, 2020 | 60.22 | 61.87 | 60.22 | 61.10 | 526,965 | +2.14(+3.64%) |
May 19, 2020 | 60.39 | 61.89 | 58.87 | 58.96 | 582,614 | -2.09(-3.43%) |
May 18, 2020 | 60.09 | 61.40 | 58.46 | 61.05 | 706,886 | +5.04(+9.00%) |
May 15, 2020 | 54.36 | 56.12 | 53.78 | 56.01 | 1,222,296 | +0.93(+1.69%) |
May 14, 2020 | 50.53 | 55.24 | 49.28 | 55.08 | 643,040 | +3.60(+7.00%) |
May 13, 2020 | 54.43 | 54.44 | 50.86 | 51.48 | 869,981 | -3.53(-6.42%) |
May 12, 2020 | 58.43 | 59.10 | 54.81 | 55.01 | 706,176 | -3.16(-5.44%) |
May 11, 2020 | 58.65 | 59.35 | 57.23 | 58.17 | 588,705 | -1.64(-2.74%) |
May 08, 2020 | 58.00 | 60.02 | 57.84 | 59.81 | 472,081 | +2.59(+4.53%) |
May 07, 2020 | 57.76 | 59.95 | 56.84 | 57.22 | 427,158 | +0.57(+1.00%) |
May 06, 2020 | 58.65 | 58.79 | 56.43 | 56.66 | 446,892 | -1.27(-2.20%) |
May 05, 2020 | 61.30 | 61.30 | 57.55 | 57.93 | 475,256 | -0.70(-1.19%) |
May 04, 2020 | 58.13 | 58.95 | 56.95 | 58.63 | 727,888 | -0.85(-1.44%) |