Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 83.38 | 83.60 | 82.41 | 83.32 | 126,708 | -0.34(-0.41%) |
Apr 29, 2021 | 81.63 | 83.80 | 81.63 | 83.67 | 105,483 | +2.17(+2.66%) |
Apr 28, 2021 | 80.96 | 81.68 | 80.66 | 81.50 | 89,900 | +0.41(+0.51%) |
Apr 27, 2021 | 81.88 | 82.19 | 80.64 | 81.09 | 94,186 | -0.24(-0.30%) |
Apr 26, 2021 | 82.98 | 83.21 | 81.11 | 81.33 | 139,968 | -1.36(-1.64%) |
Apr 23, 2021 | 82.76 | 83.50 | 80.62 | 82.69 | 124,454 | +0.42(+0.51%) |
Apr 22, 2021 | 83.59 | 83.70 | 81.96 | 82.27 | 155,362 | -1.29(-1.54%) |
Apr 21, 2021 | 84.09 | 84.63 | 83.27 | 83.56 | 85,356 | -0.35(-0.42%) |
Apr 20, 2021 | 84.76 | 85.57 | 83.18 | 83.91 | 103,111 | -0.63(-0.75%) |
Apr 19, 2021 | 85.16 | 85.65 | 83.53 | 84.54 | 90,353 | -0.68(-0.80%) |
Apr 16, 2021 | 83.92 | 85.80 | 83.41 | 85.23 | 276,770 | +1.70(+2.03%) |
Apr 15, 2021 | 83.14 | 83.82 | 82.25 | 83.53 | 102,311 | +0.69(+0.84%) |
Apr 14, 2021 | 83.40 | 84.03 | 82.31 | 82.84 | 148,636 | -0.53(-0.63%) |
Apr 13, 2021 | 84.19 | 84.41 | 82.86 | 83.36 | 144,545 | -0.81(-0.96%) |
Apr 12, 2021 | 84.38 | 84.48 | 83.26 | 84.17 | 137,224 | -0.49(-0.58%) |
Apr 09, 2021 | 84.31 | 85.10 | 83.88 | 84.66 | 78,053 | +0.46(+0.54%) |
Apr 08, 2021 | 84.82 | 84.93 | 83.65 | 84.20 | 100,415 | -0.12(-0.14%) |
Apr 07, 2021 | 85.60 | 85.66 | 84.12 | 84.32 | 115,777 | -1.40(-1.63%) |
Apr 06, 2021 | 86.78 | 86.80 | 85.28 | 85.72 | 93,630 | -1.06(-1.23%) |
Apr 05, 2021 | 85.42 | 87.07 | 84.69 | 86.78 | 96,801 | +2.13(+2.51%) |
Apr 01, 2021 | 84.62 | 85.59 | 84.09 | 84.65 | 99,051 | -0.23(-0.28%) |
Mar 31, 2021 | 84.55 | 86.18 | 84.29 | 84.89 | 245,305 | +0.27(+0.32%) |
Mar 30, 2021 | 85.08 | 85.58 | 84.27 | 84.61 | 187,705 | -0.52(-0.61%) |
Mar 29, 2021 | 84.59 | 86.68 | 84.07 | 85.13 | 164,401 | +0.27(+0.32%) |
Mar 26, 2021 | 84.55 | 85.16 | 83.53 | 84.86 | 219,921 | +0.21(+0.25%) |
Mar 25, 2021 | 83.18 | 84.95 | 82.17 | 84.64 | 155,762 | +1.52(+1.83%) |
Mar 24, 2021 | 82.44 | 84.61 | 82.27 | 83.12 | 138,712 | +0.71(+0.86%) |
Mar 23, 2021 | 81.72 | 83.74 | 81.17 | 82.41 | 124,876 | +0.09(+0.11%) |
Mar 22, 2021 | 82.72 | 83.75 | 81.64 | 82.32 | 115,346 | -0.68(-0.82%) |
Mar 19, 2021 | 83.83 | 84.84 | 81.41 | 83.00 | 444,553 | -1.32(-1.56%) |
Mar 18, 2021 | 82.23 | 84.91 | 82.23 | 84.32 | 145,657 | +1.78(+2.15%) |
Mar 17, 2021 | 79.91 | 82.86 | 79.44 | 82.54 | 274,533 | +2.67(+3.35%) |
Mar 16, 2021 | 79.77 | 80.43 | 78.67 | 79.87 | 181,005 | -0.22(-0.28%) |
Mar 15, 2021 | 79.68 | 80.79 | 79.29 | 80.09 | 119,135 | +0.02(+0.02%) |
Mar 12, 2021 | 78.78 | 80.41 | 78.78 | 80.07 | 144,736 | +0.90(+1.13%) |
Mar 11, 2021 | 79.42 | 80.23 | 78.99 | 79.17 | 160,663 | +0.16(+0.20%) |
Mar 10, 2021 | 78.27 | 79.53 | 77.94 | 79.02 | 162,336 | +1.16(+1.49%) |
Mar 09, 2021 | 77.63 | 78.82 | 77.58 | 77.86 | 174,944 | +0.38(+0.49%) |
Mar 08, 2021 | 77.09 | 78.75 | 76.52 | 77.48 | 156,463 | +0.50(+0.64%) |
Mar 05, 2021 | 76.02 | 77.29 | 74.47 | 76.99 | 272,821 | +1.56(+2.07%) |
Mar 04, 2021 | 75.39 | 76.98 | 74.67 | 75.42 | 338,498 | +0.34(+0.45%) |
Mar 03, 2021 | 75.53 | 76.46 | 73.49 | 75.08 | 310,501 | +0.33(+0.44%) |
Mar 02, 2021 | 77.99 | 78.82 | 74.75 | 74.75 | 207,965 | -3.18(-4.08%) |
Mar 01, 2021 | 75.68 | 78.22 | 75.55 | 77.93 | 230,449 | +1.98(+2.61%) |
Feb 26, 2021 | 76.98 | 78.31 | 75.68 | 75.95 | 535,866 | -1.42(-1.83%) |
Feb 25, 2021 | 77.64 | 78.77 | 76.89 | 77.37 | 289,716 | -0.71(-0.91%) |
Feb 24, 2021 | 77.94 | 78.53 | 76.98 | 78.08 | 224,029 | -0.18(-0.24%) |
Feb 23, 2021 | 77.12 | 78.90 | 76.91 | 78.26 | 232,710 | -0.02(-0.02%) |
Feb 22, 2021 | 79.26 | 79.75 | 78.05 | 78.28 | 225,814 | -1.85(-2.30%) |
Feb 19, 2021 | 80.49 | 82.06 | 79.34 | 80.13 | 222,188 | -0.34(-0.42%) |
Feb 18, 2021 | 84.63 | 85.10 | 77.74 | 80.47 | 383,651 | +1.22(+1.55%) |
Feb 17, 2021 | 80.28 | 80.29 | 78.93 | 79.24 | 192,378 | -1.66(-2.05%) |
Feb 16, 2021 | 82.67 | 83.08 | 80.80 | 80.90 | 102,576 | -1.75(-2.12%) |
Feb 12, 2021 | 84.10 | 84.10 | 82.31 | 82.65 | 180,097 | -1.38(-1.64%) |
Feb 11, 2021 | 83.52 | 84.94 | 83.52 | 84.03 | 228,624 | +0.53(+0.64%) |
Feb 10, 2021 | 86.45 | 86.55 | 83.27 | 83.50 | 165,538 | -2.70(-3.13%) |
Feb 09, 2021 | 86.09 | 86.61 | 85.24 | 86.20 | 623,835 | -1.02(-1.17%) |
Feb 08, 2021 | 86.59 | 87.22 | 86.09 | 87.22 | 187,501 | +0.96(+1.12%) |
Feb 05, 2021 | 87.00 | 88.88 | 85.91 | 86.26 | 195,945 | -0.63(-0.73%) |
Feb 04, 2021 | 86.30 | 87.33 | 85.96 | 86.89 | 180,748 | +0.96(+1.12%) |
Feb 03, 2021 | 86.62 | 86.89 | 85.07 | 85.93 | 163,495 | -1.03(-1.18%) |
Feb 02, 2021 | 87.21 | 87.96 | 86.35 | 86.96 | 182,844 | +0.60(+0.70%) |
Feb 01, 2021 | 87.57 | 88.61 | 85.07 | 86.35 | 224,244 | -0.80(-0.91%) |
Jan 29, 2021 | 89.26 | 90.13 | 86.52 | 87.15 | 300,505 | -2.26(-2.53%) |
Jan 28, 2021 | 94.05 | 94.05 | 89.03 | 89.42 | 148,259 | -3.59(-3.86%) |
Jan 27, 2021 | 90.31 | 94.23 | 89.46 | 93.00 | 266,276 | +1.04(+1.13%) |
Jan 26, 2021 | 94.93 | 95.40 | 91.61 | 91.96 | 201,922 | -1.75(-1.87%) |
Jan 25, 2021 | 98.18 | 98.46 | 93.26 | 93.71 | 239,479 | -4.63(-4.70%) |
Jan 22, 2021 | 95.23 | 98.48 | 95.23 | 98.34 | 91,798 | +2.89(+3.02%) |
Jan 21, 2021 | 96.95 | 96.95 | 94.96 | 95.45 | 100,210 | -0.86(-0.90%) |
Jan 20, 2021 | 96.93 | 98.35 | 95.31 | 96.31 | 116,099 | -0.17(-0.17%) |
Jan 19, 2021 | 95.83 | 96.68 | 94.94 | 96.48 | 201,111 | +1.87(+1.97%) |
Jan 15, 2021 | 93.96 | 94.85 | 92.92 | 94.61 | 129,258 | -0.17(-0.18%) |
Jan 14, 2021 | 93.22 | 95.25 | 92.77 | 94.79 | 98,808 | +2.26(+2.45%) |
Jan 13, 2021 | 93.62 | 94.24 | 92.46 | 92.53 | 128,865 | -1.00(-1.07%) |
Jan 12, 2021 | 91.83 | 93.72 | 90.61 | 93.53 | 144,464 | +2.13(+2.33%) |
Jan 11, 2021 | 90.41 | 91.84 | 89.25 | 91.40 | 88,635 | +0.08(+0.09%) |
Jan 08, 2021 | 90.96 | 92.25 | 90.05 | 91.32 | 119,893 | +1.06(+1.17%) |
Jan 07, 2021 | 89.64 | 90.75 | 84.92 | 90.26 | 148,020 | +0.81(+0.90%) |
Jan 06, 2021 | 85.64 | 91.58 | 85.42 | 89.45 | 348,018 | +4.41(+5.19%) |
Jan 05, 2021 | 85.90 | 86.69 | 82.59 | 85.04 | 321,604 | -0.86(-1.00%) |
Jan 04, 2021 | 86.78 | 87.12 | 85.15 | 85.90 | 232,451 | -0.52(-0.61%) |
Dec 31, 2020 | 86.42 | 86.42 | 86.42 | 187,954 | +1.25(+1.47%) | |
Dec 30, 2020 | 83.87 | 85.98 | 83.10 | 85.17 | 187,954 | +1.57(+1.88%) |
Dec 29, 2020 | 83.08 | 83.68 | 81.86 | 83.60 | 135,339 | +0.62(+0.75%) |
Dec 28, 2020 | 81.27 | 83.39 | 81.09 | 82.97 | 175,615 | +2.02(+2.50%) |
Dec 24, 2020 | 80.87 | 81.28 | 80.43 | 80.95 | 56,910 | +0.62(+0.77%) |
Dec 23, 2020 | 80.03 | 80.64 | 79.72 | 80.33 | 95,793 | +0.76(+0.95%) |
Dec 22, 2020 | 79.31 | 80.34 | 79.15 | 79.57 | 79,322 | +0.00(+0.00%) |
Dec 21, 2020 | 79.91 | 80.76 | 79.02 | 79.57 | 171,409 | -1.82(-2.23%) |
Dec 18, 2020 | 80.31 | 82.12 | 79.93 | 81.39 | 668,006 | +1.52(+1.90%) |
Dec 17, 2020 | 79.48 | 80.32 | 79.27 | 79.87 | 160,619 | +0.36(+0.45%) |
Dec 16, 2020 | 79.12 | 80.05 | 78.88 | 79.51 | 159,637 | +0.78(+0.99%) |
Dec 15, 2020 | 79.69 | 79.69 | 77.97 | 78.74 | 206,662 | -0.76(-0.95%) |
Dec 14, 2020 | 79.52 | 80.58 | 79.45 | 79.49 | 137,057 | +0.43(+0.54%) |
Dec 11, 2020 | 79.19 | 80.01 | 78.72 | 79.07 | 95,605 | -0.83(-1.03%) |
Dec 10, 2020 | 79.14 | 79.99 | 78.36 | 79.89 | 80,707 | +0.37(+0.46%) |
Dec 09, 2020 | 78.71 | 79.77 | 78.28 | 79.52 | 122,083 | +1.03(+1.31%) |
Dec 08, 2020 | 77.23 | 78.52 | 76.56 | 78.49 | 108,896 | +0.92(+1.19%) |
Dec 07, 2020 | 76.42 | 77.65 | 75.84 | 77.57 | 112,466 | +0.88(+1.15%) |
Dec 04, 2020 | 74.90 | 76.82 | 74.80 | 76.69 | 83,770 | +1.89(+2.52%) |
Dec 03, 2020 | 75.34 | 75.73 | 74.55 | 74.80 | 102,417 | -0.19(-0.26%) |
Dec 02, 2020 | 74.51 | 75.49 | 74.16 | 75.00 | 104,710 | +0.30(+0.40%) |
Dec 01, 2020 | 74.60 | 75.48 | 74.28 | 74.70 | 92,045 | +0.21(+0.29%) |
Nov 30, 2020 | 75.19 | 75.65 | 74.22 | 74.48 | 218,233 | -1.44(-1.90%) |
Nov 27, 2020 | 76.73 | 76.73 | 75.12 | 75.92 | 59,523 | -0.88(-1.15%) |
Nov 25, 2020 | 76.51 | 77.18 | 75.62 | 76.81 | 130,827 | +0.02(+0.03%) |
Nov 24, 2020 | 75.96 | 77.61 | 75.42 | 76.79 | 170,896 | +1.37(+1.82%) |
Nov 23, 2020 | 74.16 | 75.52 | 73.93 | 75.41 | 113,882 | +1.38(+1.87%) |
Nov 20, 2020 | 73.52 | 74.72 | 73.32 | 74.03 | 306,401 | -0.05(-0.07%) |
Nov 19, 2020 | 73.77 | 74.41 | 73.20 | 74.08 | 195,305 | +0.15(+0.21%) |
Nov 18, 2020 | 75.63 | 76.04 | 73.84 | 73.92 | 180,665 | -1.46(-1.94%) |
Nov 17, 2020 | 75.46 | 75.77 | 73.81 | 75.38 | 144,942 | -0.80(-1.05%) |
Nov 16, 2020 | 76.09 | 77.17 | 75.58 | 76.19 | 170,637 | +0.90(+1.20%) |
Nov 13, 2020 | 73.45 | 75.66 | 73.45 | 75.29 | 130,827 | +2.17(+2.96%) |
Nov 12, 2020 | 72.86 | 73.22 | 71.75 | 73.12 | 173,688 | +0.16(+0.23%) |
Nov 11, 2020 | 73.57 | 74.24 | 71.22 | 72.95 | 123,404 | -0.33(-0.45%) |
Nov 10, 2020 | 71.92 | 73.65 | 71.72 | 73.28 | 194,554 | +1.18(+1.64%) |
Nov 09, 2020 | 72.36 | 74.80 | 71.99 | 72.10 | 296,784 | +2.14(+3.06%) |
Nov 06, 2020 | 67.31 | 71.37 | 67.31 | 69.96 | 184,770 | +1.02(+1.47%) |
Nov 05, 2020 | 69.11 | 69.96 | 68.53 | 68.95 | 160,358 | +0.34(+0.49%) |
Nov 04, 2020 | 67.08 | 69.00 | 66.96 | 68.61 | 216,860 | +1.79(+2.68%) |
Nov 03, 2020 | 65.17 | 66.95 | 64.81 | 66.82 | 164,199 | +2.71(+4.23%) |
Nov 02, 2020 | 63.58 | 64.23 | 62.66 | 64.11 | 154,622 | +1.33(+2.11%) |
Oct 30, 2020 | 61.04 | 63.14 | 61.04 | 62.78 | 144,365 | +0.86(+1.39%) |
Oct 29, 2020 | 60.07 | 63.57 | 60.07 | 61.92 | 162,104 | +1.62(+2.68%) |
Oct 28, 2020 | 63.06 | 63.18 | 59.93 | 60.31 | 302,027 | -3.92(-6.10%) |
Oct 27, 2020 | 65.61 | 66.18 | 64.15 | 64.23 | 83,202 | -1.60(-2.43%) |
Oct 26, 2020 | 66.44 | 66.79 | 65.14 | 65.83 | 61,286 | -1.52(-2.26%) |
Oct 23, 2020 | 66.94 | 67.62 | 66.94 | 67.35 | 78,124 | +0.87(+1.31%) |
Oct 22, 2020 | 67.58 | 68.60 | 66.31 | 66.48 | 142,050 | -0.09(-0.13%) |
Oct 21, 2020 | 66.76 | 67.78 | 66.37 | 66.57 | 125,780 | -0.82(-1.22%) |
Oct 20, 2020 | 67.83 | 68.22 | 66.96 | 67.39 | 79,245 | -0.22(-0.33%) |
Oct 19, 2020 | 70.23 | 70.68 | 67.43 | 67.61 | 81,452 | -2.35(-3.36%) |
Oct 16, 2020 | 69.68 | 70.73 | 69.67 | 69.96 | 138,888 | +0.16(+0.24%) |
Oct 15, 2020 | 68.06 | 69.95 | 68.06 | 69.80 | 110,958 | +0.61(+0.88%) |
Oct 14, 2020 | 69.09 | 70.05 | 68.92 | 69.19 | 210,863 | -0.10(-0.14%) |
Oct 13, 2020 | 69.69 | 70.33 | 69.09 | 69.29 | 130,766 | -0.97(-1.38%) |
Oct 12, 2020 | 68.84 | 70.57 | 68.84 | 70.25 | 105,239 | +1.46(+2.12%) |
Oct 09, 2020 | 69.15 | 69.77 | 68.54 | 68.79 | 177,330 | -0.04(-0.06%) |
Oct 08, 2020 | 68.79 | 69.61 | 68.34 | 68.83 | 112,263 | +0.48(+0.71%) |
Oct 07, 2020 | 68.71 | 70.54 | 67.81 | 68.35 | 148,182 | +0.18(+0.27%) |
Oct 06, 2020 | 68.18 | 69.75 | 68.02 | 68.16 | 162,823 | +0.16(+0.24%) |
Oct 05, 2020 | 68.15 | 68.69 | 67.57 | 68.00 | 115,989 | +0.18(+0.27%) |
Oct 02, 2020 | 66.04 | 68.03 | 65.85 | 67.82 | 148,395 | +0.55(+0.82%) |
Oct 01, 2020 | 66.93 | 67.55 | 65.97 | 67.26 | 163,668 | +0.61(+0.91%) |
Sep 30, 2020 | 67.17 | 67.65 | 65.51 | 66.65 | 178,747 | -0.60(-0.89%) |
Sep 29, 2020 | 68.40 | 68.49 | 66.96 | 67.25 | 140,532 | -1.01(-1.47%) |
Sep 28, 2020 | 68.04 | 68.35 | 67.44 | 68.26 | 195,436 | +0.94(+1.39%) |
Sep 25, 2020 | 66.40 | 67.80 | 66.31 | 67.32 | 167,203 | +0.82(+1.24%) |
Sep 24, 2020 | 66.90 | 67.27 | 66.12 | 66.50 | 140,185 | -0.39(-0.58%) |
Sep 23, 2020 | 69.28 | 69.77 | 66.89 | 66.89 | 173,740 | -2.22(-3.21%) |
Sep 22, 2020 | 68.28 | 69.16 | 67.70 | 69.10 | 201,552 | +1.34(+1.97%) |
Sep 21, 2020 | 66.86 | 67.98 | 66.20 | 67.77 | 255,781 | -0.25(-0.37%) |
Sep 18, 2020 | 69.92 | 70.35 | 67.23 | 68.02 | 520,830 | -1.43(-2.06%) |
Sep 17, 2020 | 69.52 | 70.21 | 68.78 | 69.45 | 166,247 | -1.09(-1.55%) |
Sep 16, 2020 | 71.25 | 71.83 | 70.30 | 70.54 | 146,596 | -0.45(-0.63%) |
Sep 15, 2020 | 72.62 | 72.62 | 70.89 | 70.99 | 141,021 | -0.93(-1.29%) |
Sep 14, 2020 | 71.82 | 72.92 | 71.82 | 71.92 | 209,333 | +0.48(+0.68%) |
Sep 11, 2020 | 71.30 | 72.13 | 71.10 | 71.43 | 248,427 | +0.35(+0.49%) |
Sep 10, 2020 | 70.69 | 71.78 | 70.64 | 71.09 | 255,811 | +0.49(+0.70%) |
Sep 09, 2020 | 69.61 | 71.23 | 69.45 | 70.59 | 211,365 | +1.25(+1.81%) |
Sep 08, 2020 | 70.47 | 71.08 | 69.18 | 69.34 | 188,628 | -2.18(-3.04%) |
Sep 04, 2020 | 73.19 | 74.22 | 71.32 | 71.52 | 201,669 | -1.42(-1.94%) |
Sep 03, 2020 | 73.09 | 74.48 | 72.59 | 72.93 | 342,841 | -0.32(-0.43%) |
Sep 02, 2020 | 72.19 | 73.56 | 72.19 | 73.25 | 112,669 | +0.98(+1.36%) |
Sep 01, 2020 | 71.87 | 72.88 | 71.85 | 72.27 | 164,605 | +0.15(+0.21%) |
Aug 31, 2020 | 72.13 | 72.66 | 71.54 | 72.11 | 221,084 | -0.28(-0.39%) |
Aug 28, 2020 | 72.65 | 73.02 | 72.26 | 72.39 | 112,096 | -0.11(-0.15%) |
Aug 27, 2020 | 72.50 | 73.23 | 72.12 | 72.50 | 97,373 | +0.28(+0.39%) |
Aug 26, 2020 | 72.45 | 73.14 | 71.62 | 72.22 | 104,076 | -0.31(-0.43%) |
Aug 25, 2020 | 73.14 | 73.64 | 72.16 | 72.53 | 90,295 | -0.23(-0.32%) |
Aug 24, 2020 | 72.17 | 72.84 | 71.38 | 72.76 | 105,946 | +1.12(+1.56%) |
Aug 21, 2020 | 71.11 | 72.64 | 70.99 | 71.64 | 278,060 | +0.56(+0.79%) |
Aug 20, 2020 | 71.08 | 71.37 | 70.68 | 71.08 | 141,636 | -0.57(-0.79%) |
Aug 19, 2020 | 71.81 | 72.06 | 71.20 | 71.65 | 174,800 | +0.40(+0.55%) |
Aug 18, 2020 | 71.85 | 71.85 | 71.00 | 71.26 | 97,027 | -0.85(-1.18%) |
Aug 17, 2020 | 72.81 | 73.22 | 71.78 | 72.11 | 190,632 | -0.65(-0.89%) |
Aug 14, 2020 | 71.44 | 73.43 | 71.32 | 72.75 | 190,459 | +0.96(+1.34%) |
Aug 13, 2020 | 71.90 | 72.41 | 71.53 | 71.79 | 129,687 | -0.47(-0.65%) |
Aug 12, 2020 | 72.52 | 73.35 | 71.48 | 72.26 | 215,462 | +0.40(+0.56%) |
Aug 11, 2020 | 70.85 | 72.43 | 70.45 | 71.85 | 208,562 | +1.18(+1.66%) |
Aug 10, 2020 | 69.76 | 71.41 | 69.76 | 70.68 | 209,332 | +1.04(+1.49%) |
Aug 07, 2020 | 68.10 | 69.67 | 68.10 | 69.64 | 84,487 | +1.30(+1.90%) |
Aug 06, 2020 | 68.07 | 68.74 | 67.48 | 68.34 | 100,794 | +0.13(+0.20%) |
Aug 05, 2020 | 68.24 | 68.51 | 67.38 | 68.20 | 153,879 | +0.40(+0.60%) |
Aug 04, 2020 | 67.97 | 67.97 | 66.66 | 67.80 | 146,711 | -0.08(-0.11%) |
Aug 03, 2020 | 67.31 | 68.30 | 67.03 | 67.88 | 243,618 | +0.84(+1.25%) |
Jul 31, 2020 | 67.66 | 67.80 | 66.00 | 67.04 | 293,733 | -1.13(-1.65%) |
Jul 30, 2020 | 70.18 | 71.97 | 66.25 | 68.16 | 547,953 | +3.03(+4.64%) |
Jul 29, 2020 | 63.55 | 65.30 | 63.38 | 65.14 | 202,432 | +1.65(+2.59%) |
Jul 28, 2020 | 64.86 | 65.08 | 63.49 | 63.49 | 122,122 | -1.68(-2.57%) |
Jul 27, 2020 | 63.30 | 65.23 | 63.16 | 65.17 | 322,695 | +1.69(+2.66%) |
Jul 24, 2020 | 63.98 | 64.20 | 62.92 | 63.48 | 173,541 | -0.56(-0.87%) |
Jul 23, 2020 | 63.81 | 64.99 | 63.61 | 64.04 | 134,504 | +0.09(+0.14%) |
Jul 22, 2020 | 63.59 | 64.23 | 63.44 | 63.95 | 183,124 | +0.22(+0.35%) |
Jul 21, 2020 | 63.76 | 64.71 | 63.28 | 63.73 | 137,049 | +0.64(+1.01%) |
Jul 20, 2020 | 62.85 | 63.53 | 62.06 | 63.10 | 147,038 | +0.02(+0.03%) |
Jul 17, 2020 | 62.06 | 63.61 | 62.06 | 63.08 | 255,848 | +0.90(+1.44%) |
Jul 16, 2020 | 62.58 | 63.06 | 61.98 | 62.18 | 234,536 | -0.78(-1.24%) |
Jul 15, 2020 | 62.02 | 63.97 | 61.80 | 62.96 | 223,368 | +2.12(+3.48%) |
Jul 14, 2020 | 60.65 | 60.90 | 59.65 | 60.84 | 291,956 | +0.29(+0.48%) |
Jul 13, 2020 | 62.62 | 62.85 | 60.55 | 60.55 | 148,446 | -1.79(-2.87%) |
Jul 10, 2020 | 61.19 | 62.60 | 60.88 | 62.35 | 127,146 | +1.21(+1.99%) |
Jul 09, 2020 | 63.38 | 63.38 | 60.77 | 61.13 | 247,976 | -2.34(-3.69%) |
Jul 08, 2020 | 63.31 | 63.66 | 62.29 | 63.47 | 232,185 | +0.06(+0.09%) |
Jul 07, 2020 | 64.16 | 65.04 | 63.17 | 63.41 | 174,209 | -1.21(-1.88%) |
Jul 06, 2020 | 67.40 | 67.40 | 64.44 | 64.63 | 318,813 | -1.84(-2.77%) |
Jul 02, 2020 | 67.09 | 67.40 | 66.05 | 66.47 | 155,689 | +0.35(+0.52%) |
Jul 01, 2020 | 65.78 | 66.46 | 65.30 | 66.12 | 118,376 | +0.13(+0.20%) |
Jun 30, 2020 | 65.54 | 66.67 | 65.52 | 65.99 | 258,168 | +0.27(+0.41%) |
Jun 29, 2020 | 63.76 | 66.04 | 62.83 | 65.72 | 263,489 | +3.02(+4.81%) |
Jun 26, 2020 | 63.06 | 63.41 | 62.22 | 62.70 | 565,254 | -0.92(-1.44%) |
Jun 25, 2020 | 62.42 | 64.04 | 61.37 | 63.62 | 396,749 | +0.62(+0.98%) |
Jun 24, 2020 | 64.55 | 64.84 | 61.91 | 63.00 | 312,287 | -2.16(-3.31%) |
Jun 23, 2020 | 66.45 | 66.48 | 65.00 | 65.16 | 242,455 | -0.58(-0.88%) |
Jun 22, 2020 | 65.27 | 66.35 | 64.32 | 65.74 | 203,847 | +1.03(+1.59%) |
Jun 19, 2020 | 67.47 | 67.76 | 64.64 | 64.71 | 474,540 | -1.81(-2.72%) |
Jun 18, 2020 | 67.37 | 67.66 | 65.66 | 66.52 | 210,933 | -1.20(-1.78%) |
Jun 17, 2020 | 69.06 | 69.06 | 67.22 | 67.72 | 126,303 | -1.15(-1.66%) |
Jun 16, 2020 | 71.30 | 71.30 | 68.56 | 68.87 | 237,586 | -0.44(-0.64%) |
Jun 15, 2020 | 65.98 | 69.85 | 65.53 | 69.31 | 293,685 | +1.65(+2.43%) |
Jun 12, 2020 | 69.14 | 69.14 | 66.67 | 67.66 | 318,954 | +0.84(+1.25%) |
Jun 11, 2020 | 69.33 | 69.85 | 66.76 | 66.83 | 203,614 | -4.88(-6.81%) |
Jun 10, 2020 | 72.97 | 72.97 | 70.74 | 71.71 | 154,138 | -0.83(-1.14%) |
Jun 09, 2020 | 72.25 | 73.42 | 71.80 | 72.54 | 177,293 | -0.26(-0.36%) |
Jun 08, 2020 | 74.77 | 74.77 | 72.16 | 72.80 | 283,131 | -1.71(-2.29%) |
Jun 05, 2020 | 75.39 | 76.37 | 74.13 | 74.50 | 191,601 | +0.92(+1.26%) |
Jun 04, 2020 | 72.66 | 74.38 | 72.66 | 73.58 | 157,063 | +0.40(+0.54%) |
Jun 03, 2020 | 72.40 | 74.32 | 72.40 | 73.18 | 143,176 | +1.34(+1.87%) |
Jun 02, 2020 | 74.07 | 74.27 | 71.17 | 71.84 | 154,452 | -1.93(-2.61%) |
Jun 01, 2020 | 74.09 | 75.25 | 73.76 | 73.77 | 212,919 | -0.82(-1.09%) |
May 29, 2020 | 73.58 | 74.81 | 72.49 | 74.59 | 258,594 | +0.37(+0.50%) |
May 28, 2020 | 74.61 | 75.28 | 73.78 | 74.21 | 252,531 | +0.22(+0.30%) |
May 27, 2020 | 72.79 | 74.37 | 71.46 | 73.99 | 255,331 | +2.10(+2.92%) |
May 26, 2020 | 71.18 | 72.89 | 70.44 | 71.89 | 237,517 | +2.67(+3.85%) |
May 22, 2020 | 68.42 | 69.39 | 67.82 | 69.22 | 94,015 | +1.00(+1.46%) |
May 21, 2020 | 68.91 | 69.25 | 67.88 | 68.22 | 120,304 | -1.01(-1.46%) |
May 20, 2020 | 68.99 | 69.41 | 68.12 | 69.23 | 124,566 | +1.30(+1.92%) |
May 19, 2020 | 71.26 | 72.37 | 67.81 | 67.93 | 225,818 | -0.46(-0.67%) |
May 18, 2020 | 68.14 | 69.06 | 67.28 | 68.39 | 173,068 | +3.00(+4.59%) |
May 15, 2020 | 63.52 | 65.71 | 63.52 | 65.38 | 345,626 | +1.22(+1.90%) |
May 14, 2020 | 63.89 | 64.63 | 62.27 | 64.17 | 234,412 | -0.68(-1.05%) |
May 13, 2020 | 67.36 | 67.94 | 63.83 | 64.85 | 208,899 | -2.59(-3.84%) |
May 12, 2020 | 73.04 | 73.04 | 67.43 | 67.44 | 240,437 | -5.10(-7.04%) |
May 11, 2020 | 70.41 | 73.98 | 69.86 | 72.54 | 345,286 | +1.97(+2.79%) |
May 08, 2020 | 71.12 | 73.04 | 69.66 | 70.57 | 291,009 | +0.27(+0.38%) |
May 07, 2020 | 72.62 | 72.62 | 70.04 | 70.31 | 159,705 | -1.01(-1.41%) |
May 06, 2020 | 72.88 | 73.35 | 71.07 | 71.31 | 164,763 | -1.52(-2.08%) |
May 05, 2020 | 72.81 | 75.27 | 71.90 | 72.83 | 220,267 | +1.50(+2.10%) |
May 04, 2020 | 72.30 | 72.75 | 69.69 | 71.33 | 220,162 | -0.97(-1.34%) |