Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.25 | 81.29 | 81.14 | 81.28 | 4,928 | -0.36(-0.44%) |
Apr 29, 2021 | 81.16 | 81.69 | 81.11 | 81.64 | 4,806 | +0.05(+0.06%) |
Apr 28, 2021 | 81.67 | 81.70 | 81.54 | 81.59 | 2,133 | -0.49(-0.59%) |
Apr 27, 2021 | 82.08 | 82.08 | 82.08 | 541 | +0.00(+0.00%) | |
Apr 26, 2021 | 81.92 | 82.08 | 81.92 | 82.08 | 1,530 | -0.04(-0.04%) |
Apr 23, 2021 | 82.12 | 82.25 | 82.12 | 82.12 | 1,334 | +0.78(+0.96%) |
Apr 22, 2021 | 81.90 | 81.90 | 81.29 | 81.33 | 1,016 | -0.49(-0.60%) |
Apr 21, 2021 | 80.77 | 81.87 | 80.77 | 81.83 | 3,255 | +0.84(+1.03%) |
Apr 20, 2021 | 80.96 | 81.11 | 80.64 | 80.99 | 1,875 | -0.18(-0.22%) |
Apr 19, 2021 | 81.14 | 81.18 | 81.14 | 81.17 | 1,892 | -0.68(-0.83%) |
Apr 16, 2021 | 81.66 | 81.85 | 81.55 | 81.85 | 2,258 | +0.42(+0.51%) |
Apr 15, 2021 | 81.24 | 81.43 | 81.24 | 81.43 | 1,859 | +1.04(+1.30%) |
Apr 14, 2021 | 80.94 | 80.94 | 80.39 | 80.39 | 1,809 | -0.30(-0.37%) |
Apr 13, 2021 | 80.59 | 80.69 | 80.33 | 80.69 | 2,745 | +0.52(+0.65%) |
Apr 12, 2021 | 79.78 | 80.16 | 79.70 | 80.16 | 1,586 | +0.03(+0.04%) |
Apr 09, 2021 | 79.90 | 80.13 | 79.90 | 80.13 | 4,004 | +0.22(+0.28%) |
Apr 08, 2021 | 79.95 | 80.03 | 79.90 | 79.90 | 751 | +0.49(+0.61%) |
Apr 07, 2021 | 80.04 | 80.04 | 79.34 | 79.42 | 3,867 | -0.52(-0.65%) |
Apr 06, 2021 | 79.86 | 80.33 | 79.86 | 79.93 | 2,555 | +0.21(+0.27%) |
Apr 05, 2021 | 79.37 | 79.86 | 79.30 | 79.72 | 3,090 | +0.75(+0.95%) |
Apr 01, 2021 | 79.09 | 79.09 | 78.87 | 78.97 | 4,004 | +0.80(+1.02%) |
Mar 31, 2021 | 78.05 | 78.48 | 78.05 | 78.17 | 3,392 | +0.68(+0.88%) |
Mar 30, 2021 | 77.70 | 77.70 | 77.50 | 77.50 | 3,767 | -0.47(-0.60%) |
Mar 29, 2021 | 78.02 | 78.02 | 77.67 | 77.96 | 1,704 | -0.02(-0.03%) |
Mar 26, 2021 | 77.12 | 77.99 | 76.83 | 77.99 | 2,156 | +1.00(+1.30%) |
Mar 25, 2021 | 76.30 | 76.99 | 76.30 | 76.99 | 10,838 | +0.54(+0.71%) |
Mar 24, 2021 | 77.49 | 77.49 | 76.44 | 76.44 | 1,558 | -1.16(-1.50%) |
Mar 23, 2021 | 78.18 | 78.18 | 77.51 | 77.60 | 3,799 | -0.76(-0.97%) |
Mar 22, 2021 | 78.17 | 78.38 | 78.17 | 78.37 | 2,680 | +0.87(+1.13%) |
Mar 19, 2021 | 77.50 | 77.50 | 77.26 | 77.49 | 2,570 | +0.38(+0.49%) |
Mar 18, 2021 | 78.06 | 78.06 | 77.05 | 77.11 | 11,907 | -1.61(-2.04%) |
Mar 17, 2021 | 78.00 | 78.86 | 77.99 | 78.72 | 4,224 | -0.19(-0.24%) |
Mar 16, 2021 | 79.19 | 79.19 | 78.77 | 78.91 | 2,000 | +0.09(+0.11%) |
Mar 15, 2021 | 78.09 | 78.82 | 77.83 | 78.82 | 2,541 | +0.90(+1.16%) |
Mar 12, 2021 | 77.23 | 77.92 | 77.22 | 77.92 | 1,644 | -0.10(-0.13%) |
Mar 11, 2021 | 77.82 | 78.33 | 77.82 | 78.02 | 6,616 | +1.09(+1.41%) |
Mar 10, 2021 | 77.33 | 77.35 | 76.93 | 76.93 | 18,422 | -0.24(-0.31%) |
Mar 09, 2021 | 76.24 | 77.17 | 76.24 | 77.17 | 8,175 | +2.00(+2.67%) |
Mar 08, 2021 | 75.99 | 76.23 | 75.17 | 75.17 | 4,156 | -0.70(-0.93%) |
Mar 05, 2021 | 74.78 | 75.87 | 74.04 | 75.87 | 7,093 | +1.65(+2.23%) |
Mar 04, 2021 | 75.07 | 75.85 | 74.00 | 74.22 | 11,070 | -1.31(-1.74%) |
Mar 03, 2021 | 76.11 | 76.40 | 75.39 | 75.53 | 27,174 | -1.71(-2.21%) |
Mar 02, 2021 | 77.57 | 77.79 | 77.25 | 77.25 | 2,391 | -0.60(-0.77%) |
Mar 01, 2021 | 77.40 | 77.84 | 77.28 | 77.84 | 4,001 | +1.23(+1.60%) |
Feb 26, 2021 | 76.89 | 76.92 | 76.30 | 76.61 | 6,785 | +0.24(+0.31%) |
Feb 25, 2021 | 77.55 | 77.55 | 76.37 | 76.38 | 8,822 | -1.97(-2.52%) |
Feb 24, 2021 | 77.63 | 78.35 | 77.63 | 78.35 | 2,458 | +0.66(+0.85%) |
Feb 23, 2021 | 77.69 | 77.69 | 77.69 | 77.69 | 817 | -0.93(-1.18%) |
Feb 22, 2021 | 79.19 | 79.19 | 78.62 | 78.62 | 1,832 | -1.29(-1.62%) |
Feb 19, 2021 | 80.45 | 80.45 | 79.86 | 79.92 | 5,345 | -0.63(-0.78%) |
Feb 18, 2021 | 79.66 | 80.55 | 79.66 | 80.55 | 1,787 | +0.51(+0.64%) |
Feb 17, 2021 | 80.03 | 80.04 | 79.77 | 80.04 | 20,593 | +0.05(+0.07%) |
Feb 16, 2021 | 80.70 | 81.10 | 79.98 | 79.98 | 3,995 | -0.61(-0.76%) |
Feb 12, 2021 | 80.24 | 80.63 | 80.22 | 80.60 | 4,729 | +0.30(+0.37%) |
Feb 11, 2021 | 80.48 | 80.54 | 80.20 | 80.30 | 27,114 | +0.05(+0.06%) |
Feb 10, 2021 | 80.22 | 80.56 | 80.22 | 80.25 | 3,750 | -0.09(-0.11%) |
Feb 09, 2021 | 80.69 | 80.69 | 80.20 | 80.34 | 3,652 | +0.22(+0.27%) |
Feb 08, 2021 | 80.76 | 80.76 | 80.07 | 80.12 | 9,576 | -0.07(-0.09%) |
Feb 05, 2021 | 80.17 | 80.20 | 79.95 | 80.19 | 5,140 | +0.89(+1.13%) |
Feb 04, 2021 | 78.84 | 79.37 | 78.84 | 79.29 | 2,927 | +1.15(+1.47%) |
Feb 03, 2021 | 78.12 | 78.47 | 78.12 | 78.14 | 28,387 | -0.54(-0.69%) |
Feb 02, 2021 | 78.23 | 78.79 | 78.23 | 78.68 | 2,066 | +1.04(+1.34%) |
Feb 01, 2021 | 77.51 | 77.70 | 77.51 | 77.64 | 1,987 | +0.51(+0.66%) |
Jan 29, 2021 | 77.68 | 77.69 | 76.48 | 77.13 | 14,084 | -0.70(-0.90%) |
Jan 28, 2021 | 77.96 | 78.50 | 77.47 | 77.83 | 3,673 | +0.56(+0.73%) |
Jan 27, 2021 | 77.93 | 78.22 | 77.16 | 77.27 | 6,497 | -1.67(-2.12%) |
Jan 26, 2021 | 78.86 | 78.99 | 78.80 | 78.94 | 4,530 | -0.19(-0.24%) |
Jan 25, 2021 | 79.29 | 79.38 | 78.69 | 79.13 | 3,701 | +0.74(+0.94%) |
Jan 22, 2021 | 78.34 | 78.58 | 78.26 | 78.40 | 36,805 | -0.56(-0.70%) |
Jan 21, 2021 | 79.40 | 79.40 | 78.54 | 78.95 | 4,519 | +0.16(+0.20%) |
Jan 20, 2021 | 78.43 | 78.80 | 78.43 | 78.80 | 4,485 | +0.92(+1.18%) |
Jan 19, 2021 | 77.96 | 77.96 | 77.44 | 77.88 | 3,358 | +0.37(+0.48%) |
Jan 15, 2021 | 77.14 | 77.50 | 77.14 | 77.50 | 16,140 | -0.32(-0.41%) |
Jan 14, 2021 | 77.83 | 77.85 | 77.79 | 77.82 | 32,413 | +0.18(+0.23%) |
Jan 13, 2021 | 77.42 | 77.91 | 77.42 | 77.64 | 12,393 | -0.06(-0.08%) |
Jan 12, 2021 | 77.93 | 77.97 | 77.60 | 77.70 | 2,922 | -0.43(-0.55%) |
Jan 11, 2021 | 78.69 | 78.69 | 77.96 | 78.13 | 2,933 | -0.68(-0.86%) |
Jan 08, 2021 | 78.21 | 78.81 | 78.21 | 78.81 | 38,861 | +0.81(+1.04%) |
Jan 07, 2021 | 77.39 | 78.00 | 77.39 | 78.00 | 3,223 | +1.16(+1.51%) |
Jan 06, 2021 | 75.74 | 77.40 | 75.74 | 76.84 | 2,696 | +0.26(+0.34%) |
Jan 05, 2021 | 76.28 | 76.65 | 76.13 | 76.58 | 2,714 | +0.57(+0.75%) |
Jan 04, 2021 | 76.30 | 77.00 | 75.26 | 76.01 | 31,253 | -1.24(-1.60%) |
Dec 31, 2020 | 77.25 | 77.25 | 77.25 | 2,051 | +0.34(+0.44%) | |
Dec 30, 2020 | 76.91 | 77.00 | 76.91 | 76.91 | 2,051 | +0.34(+0.44%) |
Dec 29, 2020 | 76.62 | 76.62 | 76.32 | 76.58 | 1,608 | +0.33(+0.44%) |
Dec 28, 2020 | 76.73 | 76.73 | 76.24 | 76.24 | 1,137 | +0.11(+0.15%) |
Dec 24, 2020 | 76.18 | 76.20 | 76.12 | 76.13 | 8,224 | -0.04(-0.06%) |
Dec 23, 2020 | 76.17 | 76.30 | 76.17 | 76.18 | 2,196 | +0.17(+0.22%) |
Dec 22, 2020 | 76.28 | 76.28 | 75.77 | 76.01 | 6,423 | -0.22(-0.29%) |
Dec 21, 2020 | 76.01 | 76.61 | 75.91 | 76.23 | 10,155 | -0.49(-0.64%) |
Dec 18, 2020 | 76.85 | 76.85 | 76.30 | 76.72 | 2,984 | -0.29(-0.38%) |
Dec 17, 2020 | 76.54 | 77.01 | 76.32 | 77.01 | 9,008 | +0.91(+1.20%) |
Dec 16, 2020 | 75.83 | 76.13 | 75.69 | 76.10 | 3,674 | +0.47(+0.62%) |
Dec 15, 2020 | 75.42 | 75.70 | 75.42 | 75.63 | 29,358 | +0.44(+0.58%) |
Dec 14, 2020 | 75.65 | 75.77 | 75.20 | 75.20 | 2,731 | +0.73(+0.98%) |
Dec 11, 2020 | 74.47 | 74.56 | 74.16 | 74.47 | 10,291 | -0.23(-0.30%) |
Dec 10, 2020 | 74.00 | 74.86 | 74.00 | 74.69 | 17,833 | +0.14(+0.19%) |
Dec 09, 2020 | 75.59 | 75.98 | 74.17 | 74.55 | 7,336 | -1.00(-1.33%) |
Dec 08, 2020 | 75.33 | 75.77 | 75.11 | 75.55 | 3,610 | +0.47(+0.63%) |
Dec 07, 2020 | 75.43 | 75.45 | 75.08 | 75.08 | 3,473 | -0.18(-0.25%) |
Dec 04, 2020 | 75.21 | 75.34 | 75.10 | 75.26 | 5,454 | +0.38(+0.51%) |
Dec 03, 2020 | 74.38 | 75.22 | 74.38 | 74.89 | 10,171 | +0.52(+0.69%) |
Dec 02, 2020 | 73.86 | 74.42 | 73.73 | 74.37 | 63,036 | +0.01(+0.01%) |
Dec 01, 2020 | 74.73 | 74.73 | 74.11 | 74.36 | 11,820 | +0.78(+1.06%) |
Nov 30, 2020 | 74.01 | 74.01 | 73.34 | 73.58 | 2,575 | +0.01(+0.01%) |
Nov 27, 2020 | 73.67 | 73.67 | 73.58 | 73.58 | 1,337 | +0.89(+1.23%) |
Nov 25, 2020 | 72.75 | 72.76 | 72.24 | 72.68 | 24,288 | +0.17(+0.23%) |
Nov 24, 2020 | 72.52 | 72.58 | 72.19 | 72.51 | 3,555 | +0.80(+1.12%) |
Nov 23, 2020 | 71.84 | 71.92 | 71.60 | 71.71 | 7,958 | +0.26(+0.36%) |
Nov 20, 2020 | 71.49 | 71.69 | 71.36 | 71.45 | 13,893 | +0.15(+0.22%) |
Nov 19, 2020 | 71.23 | 71.30 | 71.18 | 71.30 | 909 | +0.50(+0.71%) |
Nov 18, 2020 | 71.29 | 71.67 | 70.76 | 70.80 | 10,691 | -0.69(-0.96%) |
Nov 17, 2020 | 71.67 | 71.67 | 71.36 | 71.48 | 5,641 | -0.34(-0.47%) |
Nov 16, 2020 | 71.90 | 71.90 | 71.55 | 71.82 | 1,275 | +0.49(+0.69%) |
Nov 13, 2020 | 71.05 | 71.52 | 71.05 | 71.33 | 4,425 | +1.47(+2.10%) |
Nov 12, 2020 | 70.77 | 70.77 | 69.86 | 69.86 | 6,179 | -0.42(-0.59%) |
Nov 11, 2020 | 69.68 | 70.39 | 69.65 | 70.28 | 26,577 | +0.71(+1.02%) |
Nov 10, 2020 | 68.94 | 70.01 | 68.94 | 69.57 | 7,873 | -0.27(-0.38%) |
Nov 09, 2020 | 71.10 | 71.83 | 69.84 | 69.84 | 7,889 | -0.19(-0.27%) |
Nov 06, 2020 | 69.78 | 70.03 | 69.63 | 70.03 | 2,469 | +0.02(+0.03%) |
Nov 05, 2020 | 70.03 | 70.12 | 69.66 | 70.01 | 134,892 | +1.17(+1.69%) |
Nov 04, 2020 | 67.93 | 69.34 | 67.93 | 68.84 | 8,568 | +2.09(+3.13%) |
Nov 03, 2020 | 65.73 | 66.87 | 65.73 | 66.75 | 6,610 | +1.42(+2.17%) |
Nov 02, 2020 | 65.28 | 65.64 | 64.66 | 65.33 | 15,281 | +0.65(+1.00%) |
Oct 30, 2020 | 65.32 | 65.32 | 64.36 | 64.68 | 20,789 | -1.44(-2.18%) |
Oct 29, 2020 | 65.66 | 66.41 | 65.66 | 66.12 | 56,867 | +0.60(+0.91%) |
Oct 28, 2020 | 66.52 | 66.52 | 65.52 | 65.52 | 3,549 | -2.07(-3.06%) |
Oct 27, 2020 | 67.49 | 67.59 | 67.39 | 67.59 | 3,375 | +0.02(+0.03%) |
Oct 26, 2020 | 68.28 | 68.28 | 67.08 | 67.57 | 5,623 | -1.15(-1.67%) |
Oct 23, 2020 | 68.34 | 68.82 | 68.19 | 68.71 | 5,866 | +0.35(+0.52%) |
Oct 22, 2020 | 67.96 | 68.36 | 67.96 | 68.36 | 1,159 | +0.57(+0.83%) |
Oct 21, 2020 | 67.79 | 67.79 | 67.79 | 67.79 | 726 | -0.29(-0.43%) |
Oct 20, 2020 | 68.53 | 68.53 | 68.09 | 68.09 | 3,043 | +0.30(+0.45%) |
Oct 19, 2020 | 68.85 | 68.85 | 67.79 | 67.79 | 2,186 | -1.15(-1.67%) |
Oct 16, 2020 | 69.13 | 69.39 | 68.94 | 68.94 | 3,087 | +0.03(+0.04%) |
Oct 15, 2020 | 68.49 | 69.19 | 68.26 | 68.91 | 4,973 | -0.44(-0.64%) |
Oct 14, 2020 | 70.12 | 70.12 | 69.11 | 69.35 | 4,273 | -0.88(-1.25%) |
Oct 13, 2020 | 69.78 | 70.22 | 69.75 | 70.22 | 4,364 | +0.24(+0.34%) |
Oct 12, 2020 | 69.12 | 70.32 | 69.09 | 69.98 | 26,425 | +1.37(+2.00%) |
Oct 09, 2020 | 68.19 | 68.76 | 68.19 | 68.61 | 4,631 | +0.73(+1.07%) |
Oct 08, 2020 | 67.76 | 67.89 | 67.61 | 67.89 | 4,171 | +0.40(+0.59%) |
Oct 07, 2020 | 66.65 | 67.63 | 66.65 | 67.49 | 2,692 | +0.93(+1.40%) |
Oct 06, 2020 | 67.06 | 67.46 | 66.30 | 66.56 | 4,943 | -0.54(-0.81%) |
Oct 05, 2020 | 66.41 | 67.19 | 66.41 | 67.10 | 3,679 | +0.98(+1.48%) |
Oct 02, 2020 | 66.34 | 66.34 | 65.64 | 66.12 | 3,910 | -1.06(-1.58%) |
Oct 01, 2020 | 67.09 | 67.31 | 66.79 | 67.18 | 17,673 | +0.61(+0.92%) |
Sep 30, 2020 | 66.13 | 66.97 | 66.13 | 66.57 | 8,709 | +0.54(+0.81%) |
Sep 29, 2020 | 66.33 | 66.33 | 65.99 | 66.03 | 9,840 | -0.26(-0.40%) |
Sep 28, 2020 | 66.01 | 66.44 | 66.01 | 66.30 | 1,854 | +1.12(+1.71%) |
Sep 25, 2020 | 63.72 | 65.19 | 63.72 | 65.18 | 9,159 | +1.59(+2.50%) |
Sep 24, 2020 | 63.39 | 64.12 | 63.11 | 63.59 | 20,074 | -0.26(-0.41%) |
Sep 23, 2020 | 65.48 | 65.48 | 63.85 | 63.85 | 2,217 | -1.45(-2.22%) |
Sep 22, 2020 | 64.50 | 65.30 | 64.50 | 65.30 | 1,425 | +1.28(+2.00%) |
Sep 21, 2020 | 63.60 | 64.01 | 63.60 | 64.01 | 1,973 | -0.77(-1.19%) |
Sep 18, 2020 | 65.34 | 65.34 | 64.30 | 64.78 | 8,649 | -0.29(-0.45%) |
Sep 17, 2020 | 65.05 | 65.37 | 64.45 | 65.07 | 7,946 | -1.12(-1.70%) |
Sep 16, 2020 | 66.87 | 66.89 | 66.20 | 66.20 | 4,747 | -0.58(-0.87%) |
Sep 15, 2020 | 66.58 | 66.78 | 66.58 | 66.78 | 2,554 | +0.91(+1.38%) |
Sep 14, 2020 | 65.54 | 65.87 | 65.54 | 65.87 | 7,181 | +1.65(+2.57%) |
Sep 11, 2020 | 64.69 | 64.93 | 63.79 | 64.22 | 3,707 | -0.28(-0.44%) |
Sep 10, 2020 | 65.85 | 66.30 | 64.37 | 64.50 | 69,854 | -1.20(-1.83%) |
Sep 09, 2020 | 65.04 | 66.20 | 64.60 | 65.71 | 65,593 | +1.15(+1.78%) |
Sep 08, 2020 | 64.93 | 64.93 | 64.56 | 64.56 | 3,896 | -1.89(-2.84%) |
Sep 04, 2020 | 67.25 | 67.27 | 65.66 | 66.45 | 3,707 | -0.08(-0.12%) |
Sep 03, 2020 | 68.75 | 68.75 | 66.53 | 66.53 | 7,010 | -2.86(-4.13%) |
Sep 02, 2020 | 68.66 | 69.39 | 68.60 | 69.39 | 25,516 | +1.02(+1.50%) |
Sep 01, 2020 | 68.21 | 68.49 | 68.19 | 68.37 | 8,142 | +0.50(+0.73%) |
Aug 31, 2020 | 67.21 | 67.87 | 67.21 | 67.87 | 3,272 | +0.39(+0.58%) |
Aug 28, 2020 | 67.46 | 67.48 | 67.14 | 67.48 | 8,032 | +0.34(+0.51%) |
Aug 27, 2020 | 67.20 | 67.55 | 66.88 | 67.14 | 7,049 | +0.13(+0.20%) |
Aug 26, 2020 | 66.64 | 67.04 | 66.63 | 67.00 | 10,780 | +0.51(+0.77%) |
Aug 25, 2020 | 66.40 | 66.49 | 66.35 | 66.49 | 5,463 | +0.49(+0.75%) |
Aug 24, 2020 | 66.00 | 66.00 | 65.75 | 66.00 | 3,267 | +0.36(+0.55%) |
Aug 21, 2020 | 65.53 | 65.71 | 65.43 | 65.64 | 2,471 | +0.01(+0.02%) |
Aug 20, 2020 | 65.46 | 65.63 | 65.46 | 65.63 | 6,319 | +0.13(+0.20%) |
Aug 19, 2020 | 65.90 | 65.96 | 65.50 | 65.50 | 1,988 | -0.92(-1.39%) |
Aug 18, 2020 | 66.61 | 66.61 | 66.02 | 66.42 | 7,759 | +0.25(+0.37%) |
Aug 17, 2020 | 66.06 | 66.31 | 66.06 | 66.18 | 1,314 | +0.84(+1.29%) |
Aug 14, 2020 | 65.32 | 65.38 | 65.31 | 65.33 | 514 | -0.07(-0.10%) |
Aug 13, 2020 | 65.22 | 65.40 | 65.22 | 65.40 | 651 | +0.20(+0.30%) |
Aug 12, 2020 | 64.44 | 65.35 | 64.44 | 65.21 | 2,272 | +1.09(+1.71%) |
Aug 11, 2020 | 64.87 | 64.89 | 64.11 | 64.11 | 2,704 | -0.80(-1.23%) |
Aug 10, 2020 | 65.11 | 65.11 | 64.85 | 64.91 | 2,728 | -0.25(-0.38%) |
Aug 07, 2020 | 65.19 | 65.25 | 64.64 | 65.15 | 7,723 | -0.13(-0.19%) |
Aug 06, 2020 | 64.91 | 65.28 | 64.81 | 65.28 | 2,714 | +0.14(+0.22%) |
Aug 05, 2020 | 65.05 | 65.16 | 65.04 | 65.14 | 3,521 | +0.31(+0.48%) |
Aug 04, 2020 | 64.60 | 64.84 | 64.60 | 64.82 | 23,305 | +0.19(+0.30%) |
Aug 03, 2020 | 64.23 | 64.63 | 64.23 | 64.63 | 3,990 | +0.61(+0.95%) |
Jul 31, 2020 | 64.37 | 64.37 | 63.31 | 64.02 | 4,119 | -0.11(-0.17%) |
Jul 30, 2020 | 63.59 | 64.19 | 63.59 | 64.13 | 9,904 | -0.22(-0.34%) |
Jul 29, 2020 | 63.96 | 64.43 | 63.96 | 64.35 | 22,751 | +0.58(+0.91%) |
Jul 28, 2020 | 64.21 | 64.33 | 63.71 | 63.76 | 4,058 | -0.54(-0.84%) |
Jul 27, 2020 | 63.44 | 64.36 | 63.44 | 64.30 | 3,952 | +1.07(+1.68%) |
Jul 24, 2020 | 63.29 | 63.38 | 62.91 | 63.24 | 27,494 | -0.43(-0.67%) |
Jul 23, 2020 | 64.70 | 64.75 | 63.61 | 63.66 | 5,125 | -0.93(-1.43%) |
Jul 22, 2020 | 64.55 | 64.59 | 64.33 | 64.59 | 5,488 | +0.36(+0.56%) |
Jul 21, 2020 | 65.07 | 65.07 | 64.23 | 64.23 | 1,194 | -0.34(-0.52%) |
Jul 20, 2020 | 63.79 | 64.56 | 63.79 | 64.56 | 2,679 | +0.64(+1.01%) |
Jul 17, 2020 | 63.69 | 64.00 | 63.50 | 63.92 | 5,045 | +0.50(+0.78%) |
Jul 16, 2020 | 63.04 | 63.42 | 63.04 | 63.42 | 1,712 | -0.29(-0.45%) |
Jul 15, 2020 | 63.06 | 63.86 | 63.06 | 63.71 | 5,895 | +1.48(+2.39%) |
Jul 14, 2020 | 61.99 | 62.23 | 61.99 | 62.23 | 4,437 | +0.22(+0.36%) |
Jul 13, 2020 | 63.45 | 63.86 | 62.01 | 62.01 | 5,358 | -1.12(-1.77%) |
Jul 10, 2020 | 62.42 | 63.12 | 62.42 | 63.12 | 2,471 | +0.58(+0.92%) |
Jul 09, 2020 | 62.62 | 62.71 | 61.84 | 62.55 | 8,032 | -0.19(-0.30%) |
Jul 08, 2020 | 62.73 | 62.73 | 62.40 | 62.73 | 11,976 | +0.19(+0.30%) |
Jul 07, 2020 | 62.94 | 63.22 | 62.39 | 62.55 | 7,744 | -0.41(-0.65%) |
Jul 06, 2020 | 63.19 | 63.19 | 62.80 | 62.95 | 4,005 | +0.95(+1.53%) |
Jul 02, 2020 | 62.41 | 62.49 | 62.00 | 62.00 | 4,016 | +0.46(+0.75%) |
Jul 01, 2020 | 61.07 | 61.69 | 61.07 | 61.54 | 11,738 | +0.51(+0.84%) |
Jun 30, 2020 | 60.28 | 61.03 | 60.28 | 61.03 | 1,559 | +0.96(+1.60%) |
Jun 29, 2020 | 59.45 | 60.09 | 59.41 | 60.07 | 4,991 | +0.72(+1.21%) |
Jun 26, 2020 | 60.24 | 60.24 | 59.35 | 59.35 | 3,707 | -1.06(-1.75%) |
Jun 25, 2020 | 59.84 | 60.41 | 59.62 | 60.41 | 1,051 | +0.37(+0.62%) |
Jun 24, 2020 | 61.07 | 61.07 | 60.04 | 60.04 | 2,583 | -1.68(-2.72%) |
Jun 23, 2020 | 61.84 | 61.84 | 61.71 | 61.71 | 697 | +0.47(+0.77%) |
Jun 22, 2020 | 61.21 | 61.28 | 60.93 | 61.24 | 3,048 | +0.03(+0.05%) |
Jun 19, 2020 | 61.43 | 61.43 | 60.52 | 61.21 | 2,061 | +0.17(+0.28%) |
Jun 18, 2020 | 60.82 | 61.04 | 60.73 | 61.04 | 4,348 | +0.19(+0.31%) |
Jun 17, 2020 | 60.83 | 61.04 | 60.69 | 60.85 | 2,767 | +0.21(+0.35%) |
Jun 16, 2020 | 60.97 | 61.16 | 60.06 | 60.64 | 7,099 | +0.77(+1.28%) |
Jun 15, 2020 | 58.22 | 59.91 | 58.07 | 59.88 | 5,121 | +0.74(+1.24%) |
Jun 12, 2020 | 59.24 | 59.24 | 58.84 | 59.14 | 1,339 | +0.57(+0.97%) |
Jun 11, 2020 | 60.10 | 60.28 | 58.30 | 58.57 | 5,185 | -3.11(-5.04%) |
Jun 10, 2020 | 61.40 | 61.77 | 61.32 | 61.68 | 1,472 | +0.06(+0.09%) |
Jun 09, 2020 | 61.60 | 61.89 | 61.51 | 61.62 | 12,922 | -0.73(-1.18%) |
Jun 08, 2020 | 61.64 | 62.36 | 61.64 | 62.36 | 5,583 | +0.85(+1.38%) |
Jun 05, 2020 | 61.34 | 61.66 | 61.31 | 61.51 | 18,446 | +1.27(+2.10%) |
Jun 04, 2020 | 60.75 | 60.77 | 59.83 | 60.24 | 5,740 | -0.38(-0.63%) |
Jun 03, 2020 | 60.45 | 60.72 | 60.44 | 60.62 | 15,957 | +0.85(+1.42%) |
Jun 02, 2020 | 59.68 | 59.91 | 59.50 | 59.77 | 26,206 | +0.05(+0.09%) |
Jun 01, 2020 | 59.48 | 59.81 | 59.39 | 59.72 | 5,552 | +0.43(+0.73%) |
May 29, 2020 | 58.13 | 59.28 | 58.01 | 59.28 | 6,183 | +0.92(+1.58%) |
May 28, 2020 | 58.44 | 58.96 | 57.90 | 58.36 | 7,426 | +0.20(+0.34%) |
May 27, 2020 | 57.24 | 58.16 | 56.71 | 58.16 | 66,744 | +0.76(+1.32%) |
May 26, 2020 | 57.78 | 57.78 | 57.41 | 57.41 | 5,608 | +0.53(+0.93%) |
May 22, 2020 | 56.44 | 56.89 | 56.36 | 56.88 | 4,431 | +0.26(+0.47%) |
May 21, 2020 | 57.17 | 57.17 | 56.51 | 56.61 | 5,395 | -0.53(-0.94%) |
May 20, 2020 | 57.07 | 57.20 | 57.05 | 57.15 | 3,056 | +0.72(+1.28%) |
May 19, 2020 | 56.90 | 57.05 | 56.35 | 56.43 | 2,930 | -0.33(-0.58%) |
May 18, 2020 | 56.67 | 56.93 | 56.45 | 56.75 | 2,643 | +1.88(+3.43%) |
May 15, 2020 | 54.03 | 54.87 | 54.03 | 54.87 | 2,576 | +0.35(+0.64%) |
May 14, 2020 | 53.65 | 54.56 | 53.18 | 54.52 | 11,329 | +0.81(+1.51%) |
May 13, 2020 | 54.72 | 55.12 | 53.55 | 53.71 | 7,319 | -1.16(-2.11%) |
May 12, 2020 | 56.21 | 56.21 | 54.87 | 54.87 | 3,174 | -1.18(-2.11%) |
May 11, 2020 | 55.65 | 56.07 | 55.65 | 56.05 | 2,689 | +0.41(+0.75%) |
May 08, 2020 | 55.49 | 55.72 | 55.37 | 55.63 | 5,874 | +0.72(+1.31%) |
May 07, 2020 | 55.01 | 55.22 | 54.91 | 54.91 | 2,721 | +0.80(+1.49%) |
May 06, 2020 | 54.16 | 54.35 | 54.11 | 54.11 | 10,936 | +0.21(+0.39%) |
May 05, 2020 | 54.07 | 54.34 | 53.84 | 53.90 | 47,385 | +0.41(+0.77%) |
May 04, 2020 | 52.69 | 53.48 | 52.69 | 53.48 | 8,195 | +0.57(+1.08%) |