Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 84.54 | 84.81 | 83.28 | 83.36 | 59,700 | -1.55(-1.83%) |
Apr 29, 2021 | 85.21 | 85.26 | 84.00 | 84.91 | 68,465 | -0.79(-0.92%) |
Apr 28, 2021 | 85.29 | 85.90 | 85.16 | 85.70 | 84,716 | -0.38(-0.44%) |
Apr 27, 2021 | 85.63 | 86.17 | 85.41 | 86.08 | 56,714 | +0.03(+0.03%) |
Apr 26, 2021 | 86.10 | 86.21 | 85.92 | 86.05 | 61,219 | -0.56(-0.65%) |
Apr 23, 2021 | 85.24 | 86.75 | 85.24 | 86.61 | 93,800 | +1.60(+1.88%) |
Apr 22, 2021 | 85.85 | 85.85 | 84.83 | 85.01 | 118,729 | -0.24(-0.28%) |
Apr 21, 2021 | 83.88 | 85.27 | 83.84 | 85.25 | 58,042 | +0.96(+1.14%) |
Apr 20, 2021 | 85.56 | 85.59 | 84.12 | 84.29 | 222,402 | -2.37(-2.73%) |
Apr 19, 2021 | 87.17 | 87.18 | 86.19 | 86.66 | 97,953 | -0.90(-1.03%) |
Apr 16, 2021 | 86.37 | 87.56 | 86.36 | 87.56 | 125,400 | +3.59(+4.28%) |
Apr 15, 2021 | 83.77 | 84.00 | 83.65 | 83.97 | 67,261 | +1.08(+1.30%) |
Apr 14, 2021 | 82.91 | 83.44 | 82.71 | 82.89 | 82,933 | -0.45(-0.54%) |
Apr 13, 2021 | 83.19 | 83.43 | 83.00 | 83.34 | 85,098 | +0.28(+0.34%) |
Apr 12, 2021 | 83.04 | 83.33 | 83.00 | 83.06 | 83,239 | -0.69(-0.83%) |
Apr 09, 2021 | 83.16 | 83.77 | 83.10 | 83.75 | 249,700 | +0.15(+0.18%) |
Apr 08, 2021 | 83.52 | 83.88 | 83.20 | 83.60 | 156,255 | +0.20(+0.24%) |
Apr 07, 2021 | 83.36 | 83.68 | 83.13 | 83.40 | 69,782 | -0.59(-0.70%) |
Apr 06, 2021 | 84.27 | 84.27 | 83.70 | 83.99 | 104,594 | -0.89(-1.05%) |
Apr 05, 2021 | 83.50 | 85.00 | 83.09 | 84.88 | 90,122 | +1.38(+1.65%) |
Apr 01, 2021 | 83.06 | 83.50 | 82.84 | 83.50 | 121,100 | +1.20(+1.46%) |
Mar 31, 2021 | 82.45 | 83.37 | 82.18 | 82.30 | 85,271 | -0.40(-0.49%) |
Mar 30, 2021 | 81.90 | 83.29 | 81.90 | 82.70 | 146,028 | +1.40(+1.73%) |
Mar 29, 2021 | 81.07 | 81.49 | 80.95 | 81.30 | 64,449 | -0.04(-0.05%) |
Mar 26, 2021 | 80.99 | 81.34 | 80.71 | 81.34 | 80,900 | +1.17(+1.46%) |
Mar 25, 2021 | 79.02 | 80.17 | 78.96 | 80.17 | 204,800 | +0.05(+0.06%) |
Mar 24, 2021 | 80.16 | 80.37 | 79.56 | 80.12 | 89,641 | -0.40(-0.50%) |
Mar 23, 2021 | 81.69 | 81.69 | 80.24 | 80.52 | 183,440 | -0.49(-0.60%) |
Mar 22, 2021 | 81.49 | 81.93 | 81.01 | 81.01 | 88,116 | -1.07(-1.30%) |
Mar 19, 2021 | 81.92 | 82.90 | 81.11 | 82.08 | 124,100 | -1.47(-1.76%) |
Mar 18, 2021 | 82.43 | 84.37 | 82.43 | 83.55 | 159,178 | +1.55(+1.89%) |
Mar 17, 2021 | 80.06 | 82.00 | 80.00 | 82.00 | 210,948 | +1.41(+1.75%) |
Mar 16, 2021 | 80.48 | 80.73 | 79.95 | 80.59 | 102,661 | -0.06(-0.07%) |
Mar 15, 2021 | 80.29 | 80.72 | 79.66 | 80.65 | 111,257 | -0.64(-0.79%) |
Mar 12, 2021 | 80.15 | 81.34 | 80.15 | 81.29 | 111,600 | -0.23(-0.28%) |
Mar 11, 2021 | 81.39 | 81.91 | 81.17 | 81.52 | 227,548 | +0.76(+0.94%) |
Mar 10, 2021 | 80.49 | 80.95 | 80.27 | 80.76 | 149,092 | +0.39(+0.49%) |
Mar 09, 2021 | 80.15 | 80.62 | 79.93 | 80.37 | 92,467 | +0.99(+1.25%) |
Mar 08, 2021 | 78.00 | 80.03 | 77.84 | 79.38 | 123,546 | +1.82(+2.35%) |
Mar 05, 2021 | 77.84 | 77.84 | 76.85 | 77.56 | 89,600 | -0.83(-1.06%) |
Mar 04, 2021 | 78.65 | 79.54 | 78.00 | 78.39 | 117,548 | -1.57(-1.96%) |
Mar 03, 2021 | 79.62 | 80.34 | 79.57 | 79.96 | 142,382 | +1.61(+2.05%) |
Mar 02, 2021 | 78.79 | 78.83 | 78.28 | 78.35 | 107,214 | -0.56(-0.71%) |
Mar 01, 2021 | 78.32 | 79.41 | 78.22 | 78.91 | 94,685 | +1.41(+1.82%) |
Feb 26, 2021 | 78.17 | 78.41 | 77.37 | 77.50 | 86,300 | -1.69(-2.13%) |
Feb 25, 2021 | 80.38 | 80.42 | 78.51 | 79.19 | 77,975 | -0.59(-0.73%) |
Feb 24, 2021 | 78.72 | 79.89 | 78.49 | 79.78 | 79,875 | +0.81(+1.02%) |
Feb 23, 2021 | 77.88 | 79.12 | 77.23 | 78.97 | 114,201 | -0.92(-1.16%) |
Feb 22, 2021 | 79.37 | 80.27 | 79.33 | 79.89 | 77,964 | -0.06(-0.07%) |
Feb 19, 2021 | 79.51 | 80.74 | 79.48 | 79.95 | 162,700 | +1.27(+1.61%) |
Feb 18, 2021 | 79.01 | 79.56 | 78.04 | 78.69 | 187,188 | -0.41(-0.52%) |
Feb 17, 2021 | 79.14 | 79.50 | 78.49 | 79.10 | 131,125 | +0.12(+0.15%) |
Feb 16, 2021 | 79.27 | 79.61 | 78.80 | 78.98 | 238,870 | -2.22(-2.73%) |
Feb 12, 2021 | 80.05 | 81.20 | 80.00 | 81.20 | 100,700 | +1.14(+1.42%) |
Feb 11, 2021 | 80.68 | 80.68 | 79.77 | 80.06 | 137,542 | -0.79(-0.97%) |
Feb 10, 2021 | 81.22 | 81.54 | 80.18 | 80.85 | 142,355 | +1.09(+1.37%) |
Feb 09, 2021 | 79.20 | 79.80 | 79.07 | 79.76 | 140,163 | -0.08(-0.10%) |
Feb 08, 2021 | 80.24 | 80.67 | 79.52 | 79.84 | 154,748 | -0.55(-0.68%) |
Feb 05, 2021 | 79.63 | 80.39 | 79.39 | 80.39 | 107,800 | -0.81(-1.00%) |
Feb 04, 2021 | 80.52 | 81.49 | 80.52 | 81.20 | 176,541 | -0.45(-0.55%) |
Feb 03, 2021 | 80.82 | 82.00 | 80.75 | 81.65 | 212,885 | +1.20(+1.49%) |
Feb 02, 2021 | 79.49 | 80.45 | 79.02 | 80.45 | 95,086 | +1.46(+1.85%) |
Feb 01, 2021 | 78.79 | 79.01 | 78.03 | 78.99 | 123,837 | +1.64(+2.12%) |
Jan 29, 2021 | 78.25 | 78.62 | 77.11 | 77.35 | 189,600 | -0.99(-1.26%) |
Jan 28, 2021 | 78.24 | 78.98 | 78.20 | 78.34 | 190,993 | +0.17(+0.22%) |
Jan 27, 2021 | 78.54 | 79.03 | 77.60 | 78.17 | 266,322 | -1.41(-1.77%) |
Jan 26, 2021 | 79.96 | 80.31 | 79.40 | 79.58 | 138,460 | +1.37(+1.75%) |
Jan 25, 2021 | 79.17 | 79.30 | 77.76 | 78.21 | 214,418 | -2.18(-2.71%) |
Jan 22, 2021 | 80.66 | 80.95 | 80.18 | 80.39 | 301,500 | +2.37(+3.04%) |
Jan 21, 2021 | 74.92 | 78.02 | 74.92 | 78.02 | 237,870 | +3.56(+4.78%) |
Jan 20, 2021 | 74.13 | 74.52 | 73.88 | 74.46 | 102,618 | +0.88(+1.20%) |
Jan 19, 2021 | 73.44 | 73.88 | 73.02 | 73.58 | 121,567 | +1.20(+1.66%) |
Jan 15, 2021 | 72.88 | 73.14 | 71.83 | 72.38 | 158,200 | -2.02(-2.71%) |
Jan 14, 2021 | 74.14 | 74.64 | 74.07 | 74.39 | 64,944 | -0.20(-0.27%) |
Jan 13, 2021 | 75.15 | 75.33 | 74.55 | 74.60 | 99,701 | -1.31(-1.73%) |
Jan 12, 2021 | 75.52 | 76.29 | 75.01 | 75.91 | 64,650 | +0.52(+0.69%) |
Jan 11, 2021 | 73.81 | 75.61 | 73.81 | 75.39 | 140,133 | -0.67(-0.87%) |
Jan 08, 2021 | 76.76 | 76.76 | 75.30 | 76.06 | 574,000 | -0.16(-0.22%) |
Jan 07, 2021 | 75.88 | 76.50 | 75.71 | 76.22 | 170,150 | +1.32(+1.76%) |
Jan 06, 2021 | 73.27 | 75.20 | 72.87 | 74.90 | 113,396 | +2.43(+3.35%) |
Jan 05, 2021 | 71.71 | 72.65 | 71.54 | 72.47 | 67,506 | +0.66(+0.91%) |
Jan 04, 2021 | 73.08 | 73.12 | 71.31 | 71.81 | 127,269 | +0.02(+0.03%) |
Dec 31, 2020 | 71.79 | 71.79 | 71.79 | 74,974 | +0.01(+0.01%) | |
Dec 30, 2020 | 71.78 | 72.43 | 71.78 | 71.78 | 74,974 | +0.02(+0.03%) |
Dec 29, 2020 | 72.24 | 72.35 | 71.50 | 71.76 | 85,442 | -0.89(-1.23%) |
Dec 28, 2020 | 72.50 | 72.98 | 72.50 | 72.65 | 93,183 | +1.05(+1.46%) |
Dec 24, 2020 | 71.47 | 71.80 | 71.24 | 71.61 | 47,600 | +0.22(+0.30%) |
Dec 23, 2020 | 70.96 | 71.50 | 70.84 | 71.39 | 73,955 | +1.88(+2.70%) |
Dec 22, 2020 | 69.81 | 69.81 | 69.38 | 69.51 | 67,991 | -0.70(-1.00%) |
Dec 21, 2020 | 69.55 | 70.54 | 69.17 | 70.22 | 104,514 | -2.08(-2.88%) |
Dec 18, 2020 | 72.47 | 72.60 | 71.81 | 72.30 | 90,200 | +0.72(+1.01%) |
Dec 17, 2020 | 71.36 | 72.00 | 71.28 | 71.58 | 106,527 | +0.88(+1.24%) |
Dec 16, 2020 | 70.14 | 70.90 | 69.65 | 70.70 | 88,142 | +0.85(+1.22%) |
Dec 15, 2020 | 69.48 | 70.00 | 69.13 | 69.85 | 131,944 | +1.40(+2.05%) |
Dec 14, 2020 | 69.10 | 69.12 | 68.29 | 68.45 | 117,374 | +0.12(+0.18%) |
Dec 11, 2020 | 68.19 | 68.59 | 67.96 | 68.33 | 73,100 | -0.69(-1.00%) |
Dec 10, 2020 | 68.56 | 69.19 | 68.53 | 69.02 | 73,322 | +0.27(+0.39%) |
Dec 09, 2020 | 69.58 | 69.58 | 68.44 | 68.75 | 83,280 | -0.55(-0.79%) |
Dec 08, 2020 | 68.60 | 69.37 | 68.60 | 69.30 | 95,953 | +1.28(+1.87%) |
Dec 07, 2020 | 68.39 | 68.47 | 67.93 | 68.02 | 140,789 | -0.56(-0.82%) |
Dec 04, 2020 | 68.44 | 68.94 | 68.40 | 68.58 | 201,600 | +0.88(+1.30%) |
Dec 03, 2020 | 68.28 | 68.59 | 67.60 | 67.70 | 89,953 | -0.55(-0.81%) |
Dec 02, 2020 | 68.16 | 68.52 | 68.10 | 68.25 | 114,121 | +0.05(+0.07%) |
Dec 01, 2020 | 67.70 | 68.46 | 67.70 | 68.20 | 104,651 | +1.44(+2.15%) |
Nov 30, 2020 | 67.20 | 67.96 | 66.75 | 66.77 | 548,870 | -0.59(-0.88%) |
Nov 27, 2020 | 67.19 | 67.63 | 66.64 | 67.36 | 56,700 | +0.03(+0.04%) |
Nov 25, 2020 | 66.82 | 67.57 | 66.50 | 67.33 | 950,800 | +0.42(+0.64%) |
Nov 24, 2020 | 67.24 | 67.24 | 66.41 | 66.91 | 208,032 | +0.44(+0.67%) |
Nov 23, 2020 | 66.53 | 66.86 | 66.11 | 66.47 | 275,187 | +1.20(+1.85%) |
Nov 20, 2020 | 65.09 | 65.28 | 64.80 | 65.26 | 283,800 | -0.36(-0.55%) |
Nov 19, 2020 | 65.25 | 65.87 | 64.83 | 65.62 | 122,104 | +0.13(+0.20%) |
Nov 18, 2020 | 65.91 | 66.08 | 65.49 | 65.49 | 118,573 | -0.73(-1.10%) |
Nov 17, 2020 | 66.00 | 66.46 | 65.71 | 66.22 | 204,214 | -6.18(-8.53%) |
Nov 16, 2020 | 72.95 | 72.95 | 72.21 | 72.40 | 89,775 | -0.13(-0.18%) |
Nov 13, 2020 | 73.17 | 73.54 | 72.53 | 72.53 | 91,500 | -0.13(-0.18%) |
Nov 12, 2020 | 72.30 | 73.17 | 72.27 | 72.66 | 135,674 | -2.24(-2.99%) |
Nov 11, 2020 | 76.25 | 76.25 | 74.05 | 74.90 | 165,418 | -1.03(-1.36%) |
Nov 10, 2020 | 75.17 | 76.28 | 75.17 | 75.93 | 187,721 | +1.93(+2.61%) |
Nov 09, 2020 | 73.00 | 76.64 | 73.00 | 74.00 | 145,185 | +3.51(+4.98%) |
Nov 06, 2020 | 70.90 | 70.90 | 70.15 | 70.49 | 74,700 | +0.11(+0.16%) |
Nov 05, 2020 | 69.12 | 71.22 | 69.12 | 70.38 | 174,204 | +2.13(+3.12%) |
Nov 04, 2020 | 66.27 | 69.08 | 66.27 | 68.25 | 110,556 | -0.17(-0.25%) |
Nov 03, 2020 | 64.67 | 68.51 | 64.67 | 68.42 | 166,421 | +3.09(+4.73%) |
Nov 02, 2020 | 64.50 | 66.80 | 64.50 | 65.33 | 346,680 | +1.00(+1.55%) |
Oct 30, 2020 | 64.94 | 64.94 | 63.56 | 64.33 | 179,700 | -0.13(-0.20%) |
Oct 29, 2020 | 63.55 | 64.95 | 63.52 | 64.46 | 107,405 | +0.19(+0.30%) |
Oct 28, 2020 | 69.40 | 69.40 | 63.72 | 64.27 | 168,845 | -4.75(-6.88%) |
Oct 27, 2020 | 69.02 | 69.28 | 67.95 | 69.02 | 146,509 | -0.48(-0.69%) |
Oct 26, 2020 | 70.72 | 70.72 | 69.02 | 69.50 | 154,225 | -2.21(-3.08%) |
Oct 23, 2020 | 71.11 | 71.85 | 70.49 | 71.71 | 321,800 | +1.30(+1.85%) |
Oct 22, 2020 | 70.33 | 70.74 | 69.80 | 70.41 | 134,083 | -0.12(-0.17%) |
Oct 21, 2020 | 71.10 | 72.24 | 70.53 | 70.53 | 191,466 | -1.14(-1.59%) |
Oct 20, 2020 | 70.64 | 72.00 | 70.17 | 71.67 | 178,912 | +1.61(+2.30%) |
Oct 19, 2020 | 71.11 | 71.42 | 70.03 | 70.06 | 118,760 | -0.89(-1.25%) |
Oct 16, 2020 | 71.49 | 71.49 | 69.01 | 70.95 | 69,600 | +0.57(+0.81%) |
Oct 15, 2020 | 67.10 | 71.48 | 67.10 | 70.38 | 86,692 | -1.45(-2.02%) |
Oct 14, 2020 | 71.98 | 73.00 | 71.82 | 71.83 | 87,890 | +0.34(+0.48%) |
Oct 13, 2020 | 72.20 | 72.20 | 70.97 | 71.48 | 138,277 | -1.52(-2.08%) |
Oct 12, 2020 | 70.67 | 73.00 | 70.67 | 73.00 | 168,406 | +1.00(+1.39%) |
Oct 09, 2020 | 71.32 | 72.12 | 71.32 | 72.00 | 114,100 | +0.61(+0.85%) |
Oct 08, 2020 | 69.47 | 71.40 | 69.47 | 71.39 | 181,363 | +1.23(+1.75%) |
Oct 07, 2020 | 69.50 | 70.18 | 69.50 | 70.16 | 90,530 | +0.94(+1.36%) |
Oct 06, 2020 | 70.27 | 70.65 | 66.00 | 69.22 | 172,186 | -0.42(-0.60%) |
Oct 05, 2020 | 69.14 | 69.68 | 69.00 | 69.64 | 91,657 | +1.39(+2.04%) |
Oct 02, 2020 | 67.56 | 68.69 | 67.56 | 68.25 | 90,300 | -0.89(-1.29%) |
Oct 01, 2020 | 69.67 | 69.68 | 68.72 | 69.14 | 139,138 | -0.51(-0.73%) |
Sep 30, 2020 | 69.95 | 70.45 | 69.24 | 69.65 | 121,206 | -0.50(-0.71%) |
Sep 29, 2020 | 70.53 | 71.00 | 69.46 | 70.15 | 218,136 | +0.18(+0.26%) |
Sep 28, 2020 | 69.70 | 70.14 | 69.17 | 69.97 | 198,462 | +4.67(+7.15%) |
Sep 25, 2020 | 63.93 | 65.50 | 63.52 | 65.30 | 264,500 | -1.00(-1.51%) |
Sep 24, 2020 | 65.48 | 66.77 | 65.43 | 66.30 | 160,406 | +1.40(+2.16%) |
Sep 23, 2020 | 66.40 | 66.47 | 64.76 | 64.90 | 212,019 | -1.85(-2.77%) |
Sep 22, 2020 | 66.87 | 66.94 | 65.94 | 66.75 | 421,709 | +0.58(+0.88%) |
Sep 21, 2020 | 67.17 | 67.22 | 65.35 | 66.17 | 317,864 | -3.51(-5.04%) |
Sep 18, 2020 | 70.33 | 70.47 | 69.37 | 69.68 | 209,800 | -0.80(-1.14%) |
Sep 17, 2020 | 69.60 | 70.58 | 69.52 | 70.48 | 100,495 | +0.78(+1.11%) |
Sep 16, 2020 | 69.78 | 70.34 | 69.46 | 69.70 | 89,577 | +0.71(+1.03%) |
Sep 15, 2020 | 69.30 | 69.30 | 68.89 | 68.99 | 148,601 | -0.07(-0.09%) |
Sep 14, 2020 | 69.53 | 69.60 | 68.88 | 69.06 | 78,225 | -0.07(-0.11%) |
Sep 11, 2020 | 69.21 | 69.50 | 68.79 | 69.13 | 66,900 | +0.14(+0.20%) |
Sep 10, 2020 | 70.35 | 70.36 | 68.85 | 68.99 | 85,297 | -0.68(-0.98%) |
Sep 09, 2020 | 69.16 | 70.16 | 69.08 | 69.67 | 99,215 | +2.14(+3.17%) |
Sep 08, 2020 | 67.49 | 68.52 | 67.47 | 67.53 | 132,162 | -1.64(-2.37%) |
Sep 04, 2020 | 69.37 | 69.55 | 67.66 | 69.17 | 569,900 | +0.04(+0.06%) |
Sep 03, 2020 | 70.79 | 70.91 | 68.74 | 69.13 | 633,338 | -1.72(-2.43%) |
Sep 02, 2020 | 70.28 | 70.97 | 69.88 | 70.85 | 568,103 | +1.42(+2.05%) |
Sep 01, 2020 | 69.36 | 69.89 | 68.94 | 69.43 | 345,446 | +0.00(+0.00%) |
Aug 31, 2020 | 69.80 | 69.94 | 69.04 | 69.43 | 515,304 | -1.22(-1.73%) |
Aug 28, 2020 | 70.65 | 70.72 | 70.15 | 70.65 | 754,500 | +0.39(+0.56%) |
Aug 27, 2020 | 71.17 | 71.17 | 69.96 | 70.26 | 97,693 | -0.86(-1.21%) |
Aug 26, 2020 | 70.40 | 71.17 | 70.40 | 71.12 | 72,810 | +0.72(+1.02%) |
Aug 25, 2020 | 70.67 | 70.73 | 69.67 | 70.40 | 98,055 | +0.20(+0.28%) |
Aug 24, 2020 | 70.24 | 70.36 | 69.93 | 70.20 | 142,917 | +1.81(+2.65%) |
Aug 21, 2020 | 67.72 | 68.45 | 67.69 | 68.39 | 55,100 | -0.64(-0.92%) |
Aug 20, 2020 | 68.49 | 69.18 | 68.37 | 69.03 | 109,124 | -0.44(-0.63%) |
Aug 19, 2020 | 70.02 | 70.31 | 69.40 | 69.47 | 76,385 | -0.01(-0.01%) |
Aug 18, 2020 | 69.93 | 70.00 | 69.12 | 69.48 | 133,779 | +0.38(+0.55%) |
Aug 17, 2020 | 69.25 | 69.38 | 68.92 | 69.10 | 121,634 | +0.70(+1.02%) |
Aug 14, 2020 | 68.75 | 69.03 | 68.26 | 68.40 | 125,100 | -0.69(-1.00%) |
Aug 13, 2020 | 69.65 | 69.85 | 68.79 | 69.09 | 60,114 | -0.62(-0.89%) |
Aug 12, 2020 | 69.21 | 70.00 | 69.08 | 69.71 | 89,450 | +1.61(+2.36%) |
Aug 11, 2020 | 69.02 | 69.32 | 68.06 | 68.10 | 84,904 | -0.12(-0.18%) |
Aug 10, 2020 | 68.24 | 68.39 | 67.83 | 68.23 | 123,100 | -0.29(-0.43%) |
Aug 07, 2020 | 68.52 | 68.77 | 67.86 | 68.52 | 76,500 | +0.61(+0.91%) |
Aug 06, 2020 | 67.35 | 68.08 | 67.17 | 67.91 | 126,522 | +1.89(+2.87%) |
Aug 05, 2020 | 66.37 | 66.60 | 66.01 | 66.01 | 115,313 | +0.83(+1.27%) |
Aug 04, 2020 | 65.03 | 65.34 | 64.80 | 65.18 | 96,744 | -0.69(-1.05%) |
Aug 03, 2020 | 64.98 | 66.13 | 64.79 | 65.87 | 131,398 | +2.28(+3.59%) |
Jul 31, 2020 | 64.81 | 64.89 | 63.00 | 63.59 | 199,500 | -1.83(-2.79%) |
Jul 30, 2020 | 64.60 | 65.57 | 63.79 | 65.42 | 168,739 | -2.00(-2.97%) |
Jul 29, 2020 | 67.00 | 67.61 | 66.92 | 67.42 | 202,047 | +1.00(+1.50%) |
Jul 28, 2020 | 66.17 | 66.90 | 66.07 | 66.42 | 84,661 | -0.31(-0.46%) |
Jul 27, 2020 | 66.36 | 67.06 | 66.10 | 66.73 | 220,888 | +1.39(+2.12%) |
Jul 24, 2020 | 65.44 | 65.83 | 65.24 | 65.34 | 90,200 | -0.49(-0.74%) |
Jul 23, 2020 | 66.21 | 66.74 | 65.69 | 65.83 | 102,639 | -0.73(-1.10%) |
Jul 22, 2020 | 66.79 | 67.06 | 66.41 | 66.57 | 132,689 | +0.53(+0.81%) |
Jul 21, 2020 | 66.43 | 66.80 | 65.79 | 66.03 | 121,469 | +0.91(+1.39%) |
Jul 20, 2020 | 64.88 | 65.63 | 64.59 | 65.13 | 252,362 | +0.99(+1.54%) |
Jul 17, 2020 | 63.90 | 64.23 | 63.81 | 64.14 | 199,200 | +0.38(+0.60%) |
Jul 16, 2020 | 63.52 | 64.44 | 63.52 | 63.76 | 155,330 | -0.21(-0.33%) |
Jul 15, 2020 | 64.00 | 64.52 | 63.39 | 63.97 | 161,972 | +1.23(+1.95%) |
Jul 14, 2020 | 61.63 | 62.84 | 61.48 | 62.74 | 142,764 | +2.17(+3.59%) |
Jul 13, 2020 | 61.63 | 62.19 | 60.57 | 60.57 | 146,635 | -0.69(-1.13%) |
Jul 10, 2020 | 60.58 | 61.30 | 60.42 | 61.27 | 113,200 | +1.31(+2.19%) |
Jul 09, 2020 | 60.74 | 60.78 | 59.45 | 59.95 | 89,359 | -0.66(-1.09%) |
Jul 08, 2020 | 60.11 | 60.61 | 59.81 | 60.61 | 160,598 | +0.16(+0.26%) |
Jul 07, 2020 | 61.06 | 61.17 | 60.45 | 60.45 | 74,379 | -0.65(-1.06%) |
Jul 06, 2020 | 60.97 | 61.35 | 60.80 | 61.10 | 145,905 | +1.67(+2.81%) |
Jul 02, 2020 | 59.91 | 60.51 | 59.40 | 59.43 | 106,400 | +0.87(+1.49%) |
Jul 01, 2020 | 58.50 | 59.16 | 58.41 | 58.56 | 60,830 | -0.43(-0.73%) |
Jun 30, 2020 | 58.04 | 59.25 | 58.02 | 58.99 | 189,605 | +0.64(+1.10%) |
Jun 29, 2020 | 58.11 | 58.85 | 57.76 | 58.35 | 83,813 | +1.43(+2.51%) |
Jun 26, 2020 | 57.99 | 58.03 | 56.71 | 56.92 | 177,900 | -0.97(-1.67%) |
Jun 25, 2020 | 56.92 | 57.89 | 56.64 | 57.89 | 227,405 | +0.87(+1.52%) |
Jun 24, 2020 | 57.77 | 58.02 | 56.61 | 57.02 | 209,586 | -1.42(-2.43%) |
Jun 23, 2020 | 59.03 | 59.05 | 58.31 | 58.44 | 96,973 | +0.37(+0.64%) |
Jun 22, 2020 | 57.61 | 58.15 | 57.33 | 58.07 | 112,035 | +0.66(+1.15%) |
Jun 19, 2020 | 58.65 | 58.65 | 57.36 | 57.41 | 218,900 | +0.04(+0.07%) |
Jun 18, 2020 | 57.27 | 57.81 | 57.09 | 57.37 | 68,850 | +0.19(+0.33%) |
Jun 17, 2020 | 57.98 | 57.98 | 57.08 | 57.18 | 117,373 | +0.42(+0.74%) |
Jun 16, 2020 | 57.19 | 57.63 | 56.02 | 56.76 | 104,023 | +0.65(+1.16%) |
Jun 15, 2020 | 54.43 | 56.35 | 54.30 | 56.11 | 106,093 | +0.45(+0.81%) |
Jun 12, 2020 | 56.39 | 56.49 | 54.65 | 55.66 | 497,900 | +0.75(+1.37%) |
Jun 11, 2020 | 57.43 | 57.56 | 54.72 | 54.91 | 290,820 | -4.95(-8.26%) |
Jun 10, 2020 | 60.14 | 60.40 | 59.63 | 59.85 | 137,764 | -0.62(-1.03%) |
Jun 09, 2020 | 60.50 | 61.18 | 60.20 | 60.48 | 274,369 | -1.17(-1.90%) |
Jun 08, 2020 | 61.16 | 61.75 | 60.83 | 61.65 | 223,907 | +0.82(+1.35%) |
Jun 05, 2020 | 61.03 | 61.55 | 60.64 | 60.83 | 290,100 | +1.58(+2.67%) |
Jun 04, 2020 | 58.67 | 59.36 | 58.52 | 59.25 | 109,283 | +0.13(+0.22%) |
Jun 03, 2020 | 58.13 | 59.31 | 58.00 | 59.12 | 203,670 | +2.02(+3.54%) |
Jun 02, 2020 | 56.30 | 57.24 | 56.13 | 57.10 | 348,051 | +0.84(+1.49%) |
Jun 01, 2020 | 55.03 | 56.45 | 55.03 | 56.26 | 226,414 | +1.26(+2.29%) |
May 29, 2020 | 55.04 | 55.14 | 54.28 | 55.00 | 415,500 | +0.88(+1.63%) |
May 28, 2020 | 54.66 | 55.02 | 54.12 | 54.12 | 206,020 | -0.58(-1.06%) |
May 27, 2020 | 54.88 | 54.94 | 54.02 | 54.70 | 188,722 | +1.08(+2.01%) |
May 26, 2020 | 53.58 | 54.19 | 53.55 | 53.62 | 237,944 | +2.27(+4.42%) |
May 22, 2020 | 51.33 | 51.42 | 50.92 | 51.35 | 158,600 | +0.05(+0.10%) |
May 21, 2020 | 51.79 | 52.07 | 51.16 | 51.30 | 360,860 | -0.40(-0.78%) |
May 20, 2020 | 51.39 | 52.03 | 51.28 | 51.70 | 175,617 | +1.66(+3.32%) |
May 19, 2020 | 50.02 | 50.87 | 49.88 | 50.04 | 172,708 | +0.04(+0.08%) |
May 18, 2020 | 48.54 | 50.17 | 48.52 | 50.00 | 309,242 | +3.20(+6.84%) |
May 15, 2020 | 46.20 | 46.93 | 46.13 | 46.80 | 189,700 | +0.92(+2.01%) |
May 14, 2020 | 44.78 | 45.98 | 44.36 | 45.88 | 235,053 | -0.39(-0.85%) |
May 13, 2020 | 47.16 | 47.20 | 45.92 | 46.27 | 853,215 | -0.77(-1.63%) |
May 12, 2020 | 47.78 | 47.98 | 46.91 | 47.04 | 290,496 | -0.96(-2.00%) |
May 11, 2020 | 47.68 | 48.08 | 47.45 | 48.00 | 216,231 | +0.12(+0.25%) |
May 08, 2020 | 48.59 | 48.73 | 47.83 | 47.88 | 173,700 | +2.39(+5.25%) |
May 07, 2020 | 45.09 | 45.79 | 44.92 | 45.49 | 287,777 | +1.27(+2.87%) |
May 06, 2020 | 44.95 | 45.00 | 44.12 | 44.22 | 210,124 | -0.84(-1.86%) |
May 05, 2020 | 45.25 | 45.46 | 44.76 | 45.06 | 126,493 | +0.62(+1.39%) |
May 04, 2020 | 44.08 | 44.56 | 43.85 | 44.44 | 224,397 | -0.47(-1.05%) |