Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 109.68 | 111.28 | 108.48 | 108.79 | 207,359 | -4.14(-3.67%) |
Apr 29, 2021 | 117.07 | 117.07 | 112.07 | 112.93 | 115,929 | -2.13(-1.85%) |
Apr 28, 2021 | 114.75 | 115.45 | 113.62 | 115.06 | 139,485 | -0.81(-0.70%) |
Apr 27, 2021 | 118.10 | 119.28 | 115.57 | 115.87 | 135,057 | -2.20(-1.86%) |
Apr 26, 2021 | 115.67 | 118.45 | 115.67 | 118.07 | 252,753 | +3.25(+2.83%) |
Apr 23, 2021 | 111.97 | 116.33 | 111.89 | 114.81 | 177,649 | +3.50(+3.15%) |
Apr 22, 2021 | 113.75 | 114.26 | 109.95 | 111.31 | 307,087 | -2.24(-1.97%) |
Apr 21, 2021 | 107.03 | 113.71 | 106.08 | 113.55 | 190,154 | +7.78(+7.36%) |
Apr 20, 2021 | 111.19 | 111.28 | 104.78 | 105.77 | 254,959 | -4.66(-4.22%) |
Apr 19, 2021 | 114.06 | 115.57 | 108.43 | 110.43 | 176,424 | -4.71(-4.09%) |
Apr 16, 2021 | 114.66 | 115.68 | 113.75 | 115.14 | 205,027 | +0.95(+0.83%) |
Apr 15, 2021 | 114.24 | 114.31 | 111.24 | 114.19 | 194,208 | +2.45(+2.20%) |
Apr 14, 2021 | 112.54 | 115.38 | 111.32 | 111.74 | 195,738 | -1.34(-1.19%) |
Apr 13, 2021 | 118.36 | 118.88 | 111.68 | 113.08 | 191,910 | -4.80(-4.07%) |
Apr 12, 2021 | 117.21 | 118.39 | 116.20 | 117.88 | 208,000 | +1.07(+0.91%) |
Apr 09, 2021 | 115.77 | 117.09 | 114.62 | 116.82 | 160,919 | -0.14(-0.12%) |
Apr 08, 2021 | 118.66 | 118.66 | 115.09 | 116.95 | 190,821 | +0.91(+0.78%) |
Apr 07, 2021 | 117.46 | 117.56 | 114.87 | 116.05 | 134,072 | -1.84(-1.56%) |
Apr 06, 2021 | 118.16 | 119.73 | 115.93 | 117.89 | 224,060 | -0.78(-0.66%) |
Apr 05, 2021 | 118.34 | 120.67 | 115.98 | 118.67 | 401,138 | +3.58(+3.11%) |
Apr 01, 2021 | 110.24 | 115.72 | 110.06 | 115.09 | 348,607 | +7.43(+6.90%) |
Mar 31, 2021 | 106.49 | 109.03 | 105.61 | 107.67 | 445,293 | +3.15(+3.01%) |
Mar 30, 2021 | 104.81 | 106.74 | 102.11 | 104.52 | 394,983 | -1.53(-1.44%) |
Mar 29, 2021 | 107.80 | 108.95 | 104.57 | 106.05 | 380,501 | -3.47(-3.17%) |
Mar 26, 2021 | 101.71 | 109.94 | 101.71 | 109.52 | 281,988 | +8.85(+8.79%) |
Mar 25, 2021 | 98.61 | 102.20 | 98.05 | 100.67 | 286,846 | +0.25(+0.24%) |
Mar 24, 2021 | 102.61 | 106.41 | 100.29 | 100.43 | 440,606 | +1.44(+1.45%) |
Mar 23, 2021 | 103.14 | 103.14 | 97.74 | 98.99 | 265,787 | -4.44(-4.29%) |
Mar 22, 2021 | 104.16 | 105.90 | 102.52 | 103.42 | 169,312 | +1.54(+1.51%) |
Mar 19, 2021 | 102.46 | 103.09 | 100.19 | 101.89 | 942,395 | -0.86(-0.84%) |
Mar 18, 2021 | 106.99 | 107.54 | 101.66 | 102.74 | 187,462 | -5.88(-5.41%) |
Mar 17, 2021 | 105.52 | 108.97 | 102.58 | 108.62 | 237,416 | +2.63(+2.48%) |
Mar 16, 2021 | 108.09 | 109.15 | 105.21 | 105.99 | 285,834 | -0.52(-0.49%) |
Mar 15, 2021 | 104.24 | 106.54 | 103.29 | 106.51 | 168,813 | +1.63(+1.55%) |
Mar 12, 2021 | 105.06 | 105.65 | 103.65 | 104.88 | 143,681 | -2.32(-2.16%) |
Mar 11, 2021 | 105.41 | 107.25 | 103.87 | 107.20 | 158,784 | +4.86(+4.75%) |
Mar 10, 2021 | 104.22 | 105.52 | 102.07 | 102.34 | 168,491 | -0.20(-0.19%) |
Mar 09, 2021 | 98.06 | 104.01 | 98.06 | 102.54 | 315,749 | +7.53(+7.93%) |
Mar 08, 2021 | 101.40 | 101.40 | 94.86 | 95.00 | 319,497 | -5.79(-5.74%) |
Mar 05, 2021 | 101.57 | 101.57 | 95.08 | 100.79 | 243,660 | +2.18(+2.21%) |
Mar 04, 2021 | 103.48 | 104.23 | 97.15 | 98.61 | 419,044 | -5.20(-5.01%) |
Mar 03, 2021 | 106.33 | 108.20 | 103.67 | 103.81 | 161,721 | -1.66(-1.57%) |
Mar 02, 2021 | 110.59 | 110.59 | 105.14 | 105.47 | 326,070 | -4.37(-3.98%) |
Mar 01, 2021 | 106.71 | 109.93 | 104.54 | 109.83 | 239,026 | +6.82(+6.62%) |
Feb 26, 2021 | 101.70 | 104.56 | 98.21 | 103.01 | 382,170 | +3.11(+3.11%) |
Feb 25, 2021 | 106.38 | 106.60 | 99.62 | 99.90 | 243,275 | -7.40(-6.89%) |
Feb 24, 2021 | 102.88 | 107.61 | 101.58 | 107.30 | 389,264 | +4.84(+4.73%) |
Feb 23, 2021 | 99.61 | 103.29 | 95.80 | 102.46 | 432,969 | -0.41(-0.39%) |
Feb 22, 2021 | 105.05 | 105.27 | 101.06 | 102.86 | 350,137 | -4.14(-3.87%) |
Feb 19, 2021 | 106.17 | 108.98 | 105.62 | 107.00 | 334,918 | +2.50(+2.39%) |
Feb 18, 2021 | 107.42 | 107.89 | 104.33 | 104.51 | 201,969 | -4.46(-4.10%) |
Feb 17, 2021 | 107.25 | 109.17 | 104.84 | 108.97 | 300,703 | -0.39(-0.36%) |
Feb 16, 2021 | 109.42 | 110.73 | 107.74 | 109.37 | 353,725 | +1.94(+1.81%) |
Feb 12, 2021 | 105.99 | 108.12 | 105.21 | 107.42 | 332,900 | +0.97(+0.91%) |
Feb 11, 2021 | 105.42 | 108.85 | 103.70 | 106.46 | 562,828 | +2.62(+2.52%) |
Feb 10, 2021 | 108.22 | 111.82 | 102.72 | 103.84 | 676,571 | -9.31(-8.23%) |
Feb 09, 2021 | 114.00 | 114.00 | 111.78 | 113.15 | 297,284 | -1.27(-1.11%) |
Feb 08, 2021 | 113.12 | 115.05 | 111.98 | 114.42 | 279,618 | +2.93(+2.63%) |
Feb 05, 2021 | 112.91 | 112.91 | 110.06 | 111.49 | 180,253 | +0.13(+0.11%) |
Feb 04, 2021 | 107.10 | 111.63 | 106.49 | 111.37 | 297,102 | +4.19(+3.91%) |
Feb 03, 2021 | 110.63 | 110.63 | 106.22 | 107.18 | 233,768 | -2.98(-2.71%) |
Feb 02, 2021 | 108.90 | 110.50 | 107.54 | 110.16 | 297,864 | +3.19(+2.98%) |
Feb 01, 2021 | 102.70 | 107.28 | 102.08 | 106.97 | 208,561 | +5.90(+5.84%) |
Jan 29, 2021 | 104.66 | 105.48 | 99.47 | 101.07 | 287,938 | -4.31(-4.09%) |
Jan 28, 2021 | 105.26 | 107.16 | 103.16 | 105.38 | 362,655 | +2.76(+2.69%) |
Jan 27, 2021 | 105.44 | 107.37 | 101.69 | 102.62 | 298,108 | -7.08(-6.46%) |
Jan 26, 2021 | 113.24 | 114.26 | 108.95 | 109.70 | 239,440 | -3.13(-2.78%) |
Jan 25, 2021 | 117.27 | 117.32 | 110.97 | 112.83 | 347,782 | -4.25(-3.63%) |
Jan 22, 2021 | 117.15 | 117.99 | 115.12 | 117.08 | 253,734 | -1.24(-1.05%) |
Jan 21, 2021 | 118.48 | 119.71 | 116.99 | 118.32 | 287,242 | +0.67(+0.57%) |
Jan 20, 2021 | 123.04 | 123.70 | 116.85 | 117.65 | 400,817 | -4.57(-3.74%) |
Jan 19, 2021 | 115.44 | 122.69 | 115.44 | 122.22 | 404,773 | +8.45(+7.43%) |
Jan 15, 2021 | 114.23 | 114.76 | 110.57 | 113.77 | 311,079 | -2.20(-1.89%) |
Jan 14, 2021 | 112.34 | 118.12 | 111.68 | 115.97 | 435,581 | +6.00(+5.46%) |
Jan 13, 2021 | 112.43 | 114.25 | 109.70 | 109.97 | 181,379 | -2.47(-2.20%) |
Jan 12, 2021 | 113.17 | 113.40 | 110.88 | 112.44 | 204,045 | +0.27(+0.24%) |
Jan 11, 2021 | 108.75 | 112.43 | 108.51 | 112.17 | 235,055 | +1.57(+1.42%) |
Jan 08, 2021 | 111.97 | 113.38 | 108.97 | 110.61 | 239,728 | +0.72(+0.66%) |
Jan 07, 2021 | 106.16 | 111.71 | 104.95 | 109.89 | 278,405 | +5.19(+4.96%) |
Jan 06, 2021 | 100.60 | 106.52 | 100.60 | 104.70 | 436,499 | +4.33(+4.32%) |
Jan 05, 2021 | 96.86 | 100.62 | 96.86 | 100.36 | 250,145 | +3.81(+3.95%) |
Jan 04, 2021 | 97.52 | 99.47 | 95.33 | 96.55 | 262,025 | +1.01(+1.05%) |
Dec 31, 2020 | 95.54 | 95.54 | 95.54 | 345,803 | -0.21(-0.22%) | |
Dec 30, 2020 | 95.52 | 97.21 | 95.13 | 95.75 | 345,803 | +1.90(+2.03%) |
Dec 29, 2020 | 97.41 | 97.41 | 93.31 | 93.85 | 151,884 | -3.02(-3.11%) |
Dec 28, 2020 | 98.56 | 99.48 | 96.75 | 96.86 | 154,640 | -0.58(-0.60%) |
Dec 24, 2020 | 97.23 | 97.47 | 95.68 | 97.44 | 113,470 | +1.69(+1.77%) |
Dec 23, 2020 | 96.68 | 98.13 | 95.65 | 95.75 | 164,228 | -0.75(-0.78%) |
Dec 22, 2020 | 96.90 | 98.19 | 96.20 | 96.50 | 187,258 | +0.37(+0.39%) |
Dec 21, 2020 | 95.79 | 97.01 | 94.98 | 96.12 | 210,080 | -1.21(-1.25%) |
Dec 18, 2020 | 99.73 | 100.23 | 96.68 | 97.34 | 531,321 | -1.80(-1.82%) |
Dec 17, 2020 | 99.80 | 100.54 | 97.45 | 99.14 | 213,220 | +0.56(+0.57%) |
Dec 16, 2020 | 99.71 | 100.10 | 96.68 | 98.58 | 227,932 | -0.43(-0.44%) |
Dec 15, 2020 | 102.87 | 102.87 | 98.38 | 99.01 | 273,693 | -0.33(-0.34%) |
Dec 14, 2020 | 98.10 | 100.06 | 97.46 | 99.35 | 222,381 | +2.68(+2.77%) |
Dec 11, 2020 | 95.39 | 98.13 | 94.59 | 96.67 | 201,770 | +0.47(+0.49%) |
Dec 10, 2020 | 95.32 | 96.45 | 94.23 | 96.19 | 199,835 | +0.22(+0.23%) |
Dec 09, 2020 | 101.64 | 102.89 | 95.01 | 95.98 | 344,586 | -4.85(-4.81%) |
Dec 08, 2020 | 98.24 | 101.14 | 98.21 | 100.82 | 349,072 | +2.13(+2.16%) |
Dec 07, 2020 | 100.00 | 100.47 | 98.36 | 98.70 | 540,768 | -0.74(-0.74%) |
Dec 04, 2020 | 96.64 | 100.37 | 96.64 | 99.43 | 451,039 | +2.97(+3.07%) |
Dec 03, 2020 | 99.09 | 99.87 | 96.22 | 96.47 | 255,108 | -2.05(-2.08%) |
Dec 02, 2020 | 98.53 | 98.58 | 96.68 | 98.52 | 261,788 | +0.24(+0.24%) |
Dec 01, 2020 | 96.10 | 99.25 | 95.82 | 98.28 | 449,176 | +3.24(+3.41%) |
Nov 30, 2020 | 95.95 | 96.44 | 94.02 | 95.04 | 264,792 | -0.91(-0.94%) |
Nov 27, 2020 | 93.11 | 96.19 | 93.11 | 95.95 | 92,867 | +2.94(+3.16%) |
Nov 25, 2020 | 95.97 | 97.19 | 92.81 | 93.01 | 275,454 | -1.79(-1.89%) |
Nov 24, 2020 | 94.44 | 96.27 | 92.86 | 94.80 | 228,188 | +1.71(+1.84%) |
Nov 23, 2020 | 89.69 | 93.32 | 89.46 | 93.09 | 231,015 | +4.33(+4.87%) |
Nov 20, 2020 | 87.77 | 89.96 | 87.69 | 88.76 | 215,573 | +0.14(+0.16%) |
Nov 19, 2020 | 87.05 | 88.73 | 86.87 | 88.63 | 125,540 | +1.41(+1.62%) |
Nov 18, 2020 | 88.00 | 88.99 | 86.79 | 87.22 | 192,237 | -0.48(-0.55%) |
Nov 17, 2020 | 87.45 | 88.23 | 86.21 | 87.70 | 175,006 | -0.78(-0.88%) |
Nov 16, 2020 | 86.34 | 89.25 | 86.04 | 88.48 | 182,521 | +3.46(+4.07%) |
Nov 13, 2020 | 84.88 | 86.44 | 84.33 | 85.02 | 163,709 | +1.79(+2.15%) |
Nov 12, 2020 | 85.01 | 85.08 | 82.32 | 83.23 | 264,363 | -1.87(-2.20%) |
Nov 11, 2020 | 84.09 | 85.80 | 84.09 | 85.10 | 279,496 | +1.92(+2.31%) |
Nov 10, 2020 | 85.34 | 86.93 | 82.27 | 83.18 | 318,433 | -2.26(-2.64%) |
Nov 09, 2020 | 83.99 | 88.79 | 83.99 | 85.43 | 433,539 | +3.18(+3.87%) |
Nov 06, 2020 | 82.76 | 83.26 | 80.81 | 82.25 | 214,862 | -0.52(-0.63%) |
Nov 05, 2020 | 78.80 | 83.19 | 78.22 | 82.77 | 462,000 | +7.79(+10.39%) |
Nov 04, 2020 | 71.75 | 75.21 | 70.66 | 74.98 | 279,711 | +3.41(+4.76%) |
Nov 03, 2020 | 68.69 | 72.17 | 67.98 | 71.57 | 183,339 | +2.82(+4.10%) |
Nov 02, 2020 | 67.60 | 69.46 | 67.33 | 68.75 | 178,324 | +2.28(+3.42%) |
Oct 30, 2020 | 67.21 | 68.34 | 65.73 | 66.48 | 208,874 | -1.53(-2.25%) |
Oct 29, 2020 | 66.12 | 68.66 | 65.26 | 68.00 | 251,451 | +1.73(+2.62%) |
Oct 28, 2020 | 67.28 | 67.47 | 65.67 | 66.27 | 242,099 | -2.21(-3.22%) |
Oct 27, 2020 | 68.68 | 69.08 | 67.94 | 68.48 | 182,541 | -0.64(-0.93%) |
Oct 26, 2020 | 70.46 | 70.76 | 67.56 | 69.12 | 218,530 | -2.31(-3.23%) |
Oct 23, 2020 | 72.20 | 72.62 | 71.22 | 71.42 | 124,533 | -0.82(-1.13%) |
Oct 22, 2020 | 71.57 | 72.74 | 71.01 | 72.24 | 232,821 | +0.49(+0.69%) |
Oct 21, 2020 | 71.94 | 72.84 | 71.22 | 71.75 | 218,344 | +0.22(+0.30%) |
Oct 20, 2020 | 72.86 | 73.10 | 71.27 | 71.53 | 187,100 | -0.57(-0.79%) |
Oct 19, 2020 | 72.61 | 73.59 | 71.80 | 72.10 | 160,542 | -0.08(-0.11%) |
Oct 16, 2020 | 71.80 | 73.80 | 71.16 | 72.18 | 377,963 | +0.27(+0.37%) |
Oct 15, 2020 | 69.83 | 72.05 | 67.52 | 71.92 | 160,062 | +0.86(+1.21%) |
Oct 14, 2020 | 71.47 | 72.03 | 70.24 | 71.06 | 172,766 | -0.04(-0.06%) |
Oct 13, 2020 | 70.71 | 71.47 | 70.23 | 71.10 | 243,860 | +0.42(+0.60%) |
Oct 12, 2020 | 70.18 | 70.71 | 69.08 | 70.67 | 240,066 | +1.31(+1.89%) |
Oct 09, 2020 | 68.13 | 69.47 | 67.46 | 69.36 | 221,967 | +2.36(+3.53%) |
Oct 08, 2020 | 66.79 | 67.77 | 66.39 | 67.00 | 171,574 | +0.92(+1.39%) |
Oct 07, 2020 | 65.75 | 66.79 | 65.12 | 66.08 | 386,330 | +1.29(+1.99%) |
Oct 06, 2020 | 65.64 | 67.10 | 63.77 | 64.79 | 545,972 | +1.05(+1.65%) |
Oct 05, 2020 | 61.47 | 63.79 | 61.47 | 63.74 | 215,105 | +2.93(+4.81%) |
Oct 02, 2020 | 61.48 | 62.06 | 60.77 | 60.81 | 241,454 | -2.31(-3.65%) |
Oct 01, 2020 | 62.74 | 63.51 | 62.23 | 63.12 | 269,200 | +1.10(+1.78%) |
Sep 30, 2020 | 61.86 | 63.18 | 61.20 | 62.01 | 347,347 | +0.03(+0.05%) |
Sep 29, 2020 | 61.09 | 62.91 | 61.09 | 61.98 | 361,439 | +0.92(+1.50%) |
Sep 28, 2020 | 60.03 | 61.93 | 59.54 | 61.07 | 269,313 | +2.23(+3.78%) |
Sep 25, 2020 | 58.14 | 59.15 | 57.70 | 58.84 | 209,179 | +0.20(+0.34%) |
Sep 24, 2020 | 56.79 | 59.29 | 56.20 | 58.64 | 255,623 | +1.60(+2.80%) |
Sep 23, 2020 | 58.51 | 59.81 | 56.99 | 57.05 | 311,825 | -1.50(-2.56%) |
Sep 22, 2020 | 58.01 | 58.79 | 56.84 | 58.55 | 183,320 | +0.71(+1.23%) |
Sep 21, 2020 | 56.57 | 57.97 | 56.25 | 57.84 | 259,807 | -0.52(-0.89%) |
Sep 18, 2020 | 60.00 | 60.27 | 57.29 | 58.36 | 729,741 | -0.79(-1.33%) |
Sep 17, 2020 | 57.56 | 59.25 | 57.00 | 59.15 | 285,734 | -0.04(-0.07%) |
Sep 16, 2020 | 60.30 | 61.25 | 58.93 | 59.19 | 223,333 | -0.63(-1.05%) |
Sep 15, 2020 | 60.24 | 60.93 | 59.54 | 59.82 | 280,352 | -0.52(-0.87%) |
Sep 14, 2020 | 59.00 | 60.58 | 58.91 | 60.34 | 263,913 | +2.36(+4.08%) |
Sep 11, 2020 | 57.79 | 58.57 | 57.46 | 57.97 | 395,623 | +0.98(+1.71%) |
Sep 10, 2020 | 59.65 | 60.11 | 56.96 | 57.00 | 286,825 | -2.35(-3.95%) |
Sep 09, 2020 | 59.60 | 60.43 | 57.79 | 59.34 | 447,968 | +0.84(+1.43%) |
Sep 08, 2020 | 64.66 | 65.76 | 58.46 | 58.51 | 914,311 | -9.60(-14.09%) |
Sep 04, 2020 | 72.63 | 72.93 | 65.81 | 68.10 | 395,014 | -4.18(-5.78%) |
Sep 03, 2020 | 74.19 | 74.75 | 71.93 | 72.28 | 646,642 | -3.04(-4.04%) |
Sep 02, 2020 | 73.57 | 75.33 | 72.84 | 75.32 | 309,586 | +2.38(+3.27%) |
Sep 01, 2020 | 73.12 | 73.56 | 72.13 | 72.94 | 273,646 | -0.09(-0.12%) |
Aug 31, 2020 | 74.58 | 74.67 | 73.03 | 73.03 | 249,995 | -1.86(-2.49%) |
Aug 28, 2020 | 73.07 | 75.06 | 72.91 | 74.89 | 200,349 | +2.28(+3.13%) |
Aug 27, 2020 | 74.77 | 74.77 | 71.98 | 72.62 | 188,759 | -1.70(-2.29%) |
Aug 26, 2020 | 74.53 | 74.85 | 73.51 | 74.32 | 138,944 | -0.20(-0.26%) |
Aug 25, 2020 | 74.76 | 75.24 | 73.38 | 74.52 | 191,175 | -0.16(-0.21%) |
Aug 24, 2020 | 75.01 | 76.36 | 73.35 | 74.67 | 204,162 | +0.77(+1.04%) |
Aug 21, 2020 | 74.67 | 75.18 | 72.76 | 73.91 | 228,462 | -0.96(-1.28%) |
Aug 20, 2020 | 76.69 | 76.84 | 74.52 | 74.86 | 193,969 | -3.05(-3.92%) |
Aug 19, 2020 | 78.29 | 78.88 | 77.35 | 77.92 | 181,454 | -0.37(-0.48%) |
Aug 18, 2020 | 80.24 | 80.27 | 77.90 | 78.29 | 259,978 | -2.30(-2.85%) |
Aug 17, 2020 | 79.55 | 81.05 | 79.43 | 80.59 | 212,912 | +1.73(+2.20%) |
Aug 14, 2020 | 78.50 | 80.01 | 78.34 | 78.85 | 192,026 | -0.04(-0.05%) |
Aug 13, 2020 | 78.58 | 79.70 | 77.71 | 78.89 | 202,066 | +0.34(+0.44%) |
Aug 12, 2020 | 77.31 | 79.43 | 77.07 | 78.55 | 229,080 | +1.72(+2.24%) |
Aug 11, 2020 | 78.65 | 80.70 | 76.33 | 76.82 | 304,486 | -1.89(-2.40%) |
Aug 10, 2020 | 77.53 | 79.09 | 76.47 | 78.71 | 359,322 | +1.23(+1.59%) |
Aug 07, 2020 | 75.47 | 77.57 | 74.75 | 77.48 | 409,731 | +1.83(+2.42%) |
Aug 06, 2020 | 78.32 | 78.32 | 73.81 | 75.65 | 363,830 | -0.68(-0.89%) |
Aug 05, 2020 | 78.28 | 78.58 | 74.06 | 76.33 | 583,583 | +2.51(+3.40%) |
Aug 04, 2020 | 73.37 | 74.14 | 73.21 | 73.82 | 201,700 | +0.61(+0.83%) |
Aug 03, 2020 | 73.06 | 74.71 | 72.73 | 73.21 | 217,812 | +0.72(+0.99%) |
Jul 31, 2020 | 70.84 | 72.49 | 69.54 | 72.49 | 277,586 | +1.50(+2.11%) |
Jul 30, 2020 | 67.43 | 71.40 | 67.43 | 70.99 | 251,493 | +2.62(+3.83%) |
Jul 29, 2020 | 67.99 | 68.82 | 67.81 | 68.37 | 246,437 | +1.00(+1.49%) |
Jul 28, 2020 | 69.13 | 69.29 | 67.21 | 67.36 | 152,220 | -2.45(-3.51%) |
Jul 27, 2020 | 68.17 | 70.34 | 68.17 | 69.82 | 154,667 | +2.20(+3.25%) |
Jul 24, 2020 | 70.00 | 70.00 | 67.50 | 67.62 | 142,802 | -3.14(-4.44%) |
Jul 23, 2020 | 69.71 | 71.84 | 69.45 | 70.76 | 480,410 | +0.77(+1.10%) |
Jul 22, 2020 | 69.06 | 70.35 | 69.06 | 69.99 | 225,692 | +1.00(+1.46%) |
Jul 21, 2020 | 70.98 | 70.98 | 68.56 | 68.99 | 312,003 | -1.16(-1.66%) |
Jul 20, 2020 | 69.36 | 70.69 | 69.22 | 70.15 | 247,161 | +0.77(+1.11%) |
Jul 17, 2020 | 69.50 | 69.85 | 68.66 | 69.38 | 265,203 | +0.33(+0.47%) |
Jul 16, 2020 | 68.86 | 69.66 | 67.82 | 69.06 | 256,850 | -0.02(-0.03%) |
Jul 15, 2020 | 70.57 | 71.28 | 67.62 | 69.08 | 312,334 | +0.09(+0.13%) |
Jul 14, 2020 | 67.80 | 69.00 | 66.05 | 68.99 | 245,698 | +1.07(+1.58%) |
Jul 13, 2020 | 69.21 | 70.49 | 67.81 | 67.92 | 237,854 | -0.13(-0.19%) |
Jul 10, 2020 | 69.09 | 69.21 | 67.16 | 68.04 | 220,850 | -1.00(-1.44%) |
Jul 09, 2020 | 68.86 | 69.39 | 67.27 | 69.04 | 240,522 | +0.59(+0.86%) |
Jul 08, 2020 | 65.42 | 68.45 | 65.42 | 68.45 | 277,423 | +2.11(+3.18%) |
Jul 07, 2020 | 66.92 | 68.47 | 66.21 | 66.34 | 213,338 | -1.27(-1.88%) |
Jul 06, 2020 | 67.68 | 69.15 | 67.41 | 67.61 | 195,583 | +1.36(+2.05%) |
Jul 02, 2020 | 66.30 | 67.10 | 65.48 | 66.25 | 223,083 | +1.38(+2.13%) |
Jul 01, 2020 | 66.89 | 67.77 | 64.74 | 64.87 | 265,538 | -1.92(-2.88%) |
Jun 30, 2020 | 64.53 | 67.35 | 64.40 | 66.79 | 318,784 | +2.38(+3.70%) |
Jun 29, 2020 | 62.63 | 64.80 | 61.71 | 64.41 | 279,073 | +2.52(+4.08%) |
Jun 26, 2020 | 64.83 | 65.18 | 61.66 | 61.89 | 322,446 | -3.28(-5.03%) |
Jun 25, 2020 | 63.47 | 65.24 | 61.99 | 65.17 | 270,785 | +1.10(+1.72%) |
Jun 24, 2020 | 65.13 | 65.59 | 63.69 | 64.06 | 257,835 | -1.74(-2.65%) |
Jun 23, 2020 | 66.97 | 67.02 | 65.32 | 65.81 | 152,002 | -0.15(-0.22%) |
Jun 22, 2020 | 65.18 | 66.28 | 64.04 | 65.95 | 211,452 | +0.37(+0.57%) |
Jun 19, 2020 | 66.68 | 67.62 | 65.34 | 65.58 | 528,580 | -0.15(-0.22%) |
Jun 18, 2020 | 65.02 | 66.52 | 65.02 | 65.73 | 226,533 | +0.35(+0.54%) |
Jun 17, 2020 | 67.19 | 67.26 | 65.35 | 65.37 | 243,451 | -1.05(-1.59%) |
Jun 16, 2020 | 66.59 | 67.67 | 64.97 | 66.43 | 204,457 | +2.38(+3.72%) |
Jun 15, 2020 | 61.32 | 64.33 | 60.68 | 64.04 | 292,806 | +0.52(+0.82%) |
Jun 12, 2020 | 63.69 | 64.81 | 62.08 | 63.52 | 257,794 | +2.39(+3.92%) |
Jun 11, 2020 | 64.79 | 66.74 | 60.35 | 61.13 | 291,753 | -6.36(-9.42%) |
Jun 10, 2020 | 69.23 | 69.23 | 66.91 | 67.48 | 310,792 | -1.45(-2.10%) |
Jun 09, 2020 | 68.55 | 70.07 | 68.19 | 68.93 | 236,942 | -0.73(-1.05%) |
Jun 08, 2020 | 72.25 | 72.91 | 69.46 | 69.66 | 370,819 | -2.27(-3.15%) |
Jun 05, 2020 | 72.51 | 74.31 | 71.71 | 71.93 | 334,930 | +1.95(+2.79%) |
Jun 04, 2020 | 68.47 | 70.08 | 68.00 | 69.97 | 314,908 | +0.65(+0.94%) |
Jun 03, 2020 | 67.20 | 70.06 | 66.75 | 69.32 | 323,851 | +3.22(+4.87%) |
Jun 02, 2020 | 65.52 | 66.63 | 64.98 | 66.10 | 184,981 | +0.68(+1.05%) |
Jun 01, 2020 | 65.71 | 66.65 | 65.21 | 65.42 | 287,509 | -0.43(-0.65%) |
May 29, 2020 | 63.84 | 66.43 | 63.64 | 65.85 | 609,471 | +1.59(+2.47%) |
May 28, 2020 | 65.03 | 66.44 | 63.06 | 64.26 | 387,170 | -0.87(-1.33%) |
May 27, 2020 | 64.97 | 65.23 | 61.85 | 65.13 | 314,733 | +1.00(+1.55%) |
May 26, 2020 | 63.98 | 64.91 | 62.50 | 64.13 | 247,689 | +2.82(+4.60%) |
May 22, 2020 | 61.73 | 61.73 | 60.47 | 61.31 | 169,494 | -0.22(-0.35%) |
May 21, 2020 | 63.59 | 63.89 | 61.49 | 61.53 | 252,485 | -2.41(-3.78%) |
May 20, 2020 | 62.78 | 64.85 | 62.78 | 63.94 | 257,014 | +2.42(+3.94%) |
May 19, 2020 | 60.69 | 63.42 | 60.13 | 61.52 | 287,358 | +0.88(+1.45%) |
May 18, 2020 | 60.12 | 61.01 | 58.62 | 60.64 | 304,037 | +3.12(+5.43%) |
May 15, 2020 | 57.97 | 58.37 | 56.75 | 57.52 | 225,113 | -1.91(-3.22%) |
May 14, 2020 | 56.47 | 59.58 | 54.74 | 59.43 | 268,930 | +1.28(+2.20%) |
May 13, 2020 | 58.88 | 59.56 | 56.99 | 58.15 | 375,720 | -1.44(-2.41%) |
May 12, 2020 | 62.29 | 62.37 | 59.57 | 59.59 | 420,144 | -2.51(-4.05%) |
May 11, 2020 | 60.79 | 62.51 | 60.18 | 62.10 | 361,753 | +0.10(+0.16%) |
May 08, 2020 | 59.56 | 62.13 | 59.56 | 62.00 | 238,713 | +2.89(+4.88%) |
May 07, 2020 | 60.33 | 60.33 | 58.25 | 59.12 | 340,167 | +1.22(+2.11%) |
May 06, 2020 | 55.18 | 60.38 | 55.05 | 57.90 | 371,681 | +3.88(+7.19%) |
May 05, 2020 | 53.39 | 56.05 | 53.25 | 54.01 | 205,905 | +1.69(+3.24%) |
May 04, 2020 | 51.57 | 53.14 | 50.31 | 52.32 | 326,610 | -0.02(-0.04%) |