Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 89.19 | 90.35 | 88.43 | 88.94 | 209,014 | -1.34(-1.48%) |
Apr 29, 2021 | 91.66 | 91.70 | 89.64 | 90.28 | 250,732 | -0.04(-0.04%) |
Apr 28, 2021 | 90.62 | 91.25 | 89.96 | 90.32 | 210,866 | -0.66(-0.73%) |
Apr 27, 2021 | 91.33 | 91.97 | 90.21 | 90.98 | 199,976 | -0.17(-0.18%) |
Apr 26, 2021 | 91.28 | 91.77 | 90.83 | 91.15 | 375,308 | +0.86(+0.96%) |
Apr 23, 2021 | 89.67 | 91.13 | 89.60 | 90.28 | 367,886 | +1.07(+1.20%) |
Apr 22, 2021 | 90.16 | 90.16 | 88.38 | 89.22 | 236,441 | -0.02(-0.02%) |
Apr 21, 2021 | 86.12 | 89.41 | 86.12 | 89.24 | 234,821 | +2.88(+3.34%) |
Apr 20, 2021 | 88.60 | 89.35 | 85.62 | 86.35 | 308,752 | -2.97(-3.33%) |
Apr 19, 2021 | 90.05 | 90.87 | 88.85 | 89.32 | 341,545 | -1.02(-1.13%) |
Apr 16, 2021 | 91.73 | 92.07 | 90.23 | 90.34 | 283,971 | -0.17(-0.18%) |
Apr 15, 2021 | 91.35 | 91.40 | 89.86 | 90.51 | 195,646 | +0.19(+0.22%) |
Apr 14, 2021 | 90.22 | 92.32 | 90.21 | 90.31 | 230,662 | +0.56(+0.63%) |
Apr 13, 2021 | 91.47 | 92.14 | 89.50 | 89.75 | 298,797 | -2.09(-2.27%) |
Apr 12, 2021 | 91.55 | 92.16 | 90.65 | 91.84 | 186,109 | +0.60(+0.66%) |
Apr 09, 2021 | 90.58 | 91.46 | 89.95 | 91.24 | 166,079 | +0.52(+0.58%) |
Apr 08, 2021 | 90.28 | 90.77 | 89.13 | 90.71 | 169,660 | +0.98(+1.09%) |
Apr 07, 2021 | 91.34 | 91.84 | 89.27 | 89.73 | 141,038 | -1.80(-1.96%) |
Apr 06, 2021 | 91.54 | 92.67 | 91.21 | 91.53 | 149,256 | +0.00(+0.00%) |
Apr 05, 2021 | 92.60 | 92.95 | 90.84 | 91.53 | 162,441 | +0.47(+0.51%) |
Apr 01, 2021 | 89.29 | 91.06 | 88.86 | 91.06 | 173,595 | +2.87(+3.26%) |
Mar 31, 2021 | 89.69 | 90.39 | 87.87 | 88.19 | 295,635 | -0.78(-0.87%) |
Mar 30, 2021 | 87.07 | 89.99 | 87.07 | 88.96 | 316,621 | +1.52(+1.73%) |
Mar 29, 2021 | 90.36 | 90.96 | 87.23 | 87.45 | 344,949 | -3.55(-3.91%) |
Mar 26, 2021 | 90.51 | 91.83 | 89.39 | 91.00 | 198,924 | +2.04(+2.29%) |
Mar 25, 2021 | 87.34 | 89.54 | 85.55 | 88.96 | 317,133 | +0.79(+0.89%) |
Mar 24, 2021 | 91.85 | 92.69 | 88.11 | 88.18 | 379,462 | -2.43(-2.68%) |
Mar 23, 2021 | 93.41 | 94.69 | 89.91 | 90.61 | 338,827 | -4.44(-4.67%) |
Mar 22, 2021 | 97.31 | 97.31 | 94.86 | 95.04 | 260,769 | -1.49(-1.54%) |
Mar 19, 2021 | 97.96 | 98.42 | 95.89 | 96.53 | 864,063 | -1.81(-1.84%) |
Mar 18, 2021 | 99.45 | 101.46 | 97.85 | 98.34 | 234,361 | -1.26(-1.27%) |
Mar 17, 2021 | 98.11 | 100.12 | 97.88 | 99.60 | 243,517 | +1.26(+1.28%) |
Mar 16, 2021 | 98.63 | 98.72 | 97.10 | 98.34 | 270,795 | -0.61(-0.62%) |
Mar 15, 2021 | 98.03 | 99.02 | 96.95 | 98.95 | 251,813 | +0.41(+0.41%) |
Mar 12, 2021 | 95.86 | 98.62 | 95.70 | 98.54 | 256,171 | +2.74(+2.86%) |
Mar 11, 2021 | 94.37 | 95.81 | 92.50 | 95.80 | 248,131 | +2.34(+2.50%) |
Mar 10, 2021 | 90.83 | 93.54 | 90.79 | 93.47 | 348,896 | +3.78(+4.22%) |
Mar 09, 2021 | 89.61 | 90.32 | 87.90 | 89.68 | 252,217 | +1.54(+1.75%) |
Mar 08, 2021 | 88.07 | 89.90 | 86.95 | 88.14 | 205,119 | +1.55(+1.79%) |
Mar 05, 2021 | 84.80 | 86.71 | 82.59 | 86.59 | 335,959 | +3.26(+3.91%) |
Mar 04, 2021 | 86.95 | 87.91 | 82.62 | 83.33 | 438,196 | -3.90(-4.47%) |
Mar 03, 2021 | 89.35 | 89.50 | 87.18 | 87.23 | 214,061 | -1.83(-2.06%) |
Mar 02, 2021 | 90.62 | 90.80 | 88.96 | 89.06 | 205,435 | -2.15(-2.36%) |
Mar 01, 2021 | 89.68 | 91.54 | 88.77 | 91.22 | 202,304 | +3.69(+4.22%) |
Feb 26, 2021 | 87.22 | 88.78 | 85.20 | 87.52 | 242,299 | +0.60(+0.69%) |
Feb 25, 2021 | 90.63 | 91.18 | 86.83 | 86.92 | 228,198 | -3.62(-3.99%) |
Feb 24, 2021 | 89.02 | 91.22 | 88.75 | 90.54 | 260,839 | +2.02(+2.28%) |
Feb 23, 2021 | 87.65 | 88.60 | 86.41 | 88.52 | 237,525 | +0.00(+0.00%) |
Feb 22, 2021 | 88.76 | 88.83 | 87.42 | 88.52 | 175,523 | -0.02(-0.02%) |
Feb 19, 2021 | 86.67 | 88.92 | 86.58 | 88.54 | 200,007 | +2.78(+3.24%) |
Feb 18, 2021 | 87.25 | 87.45 | 85.16 | 85.76 | 304,111 | -1.91(-2.18%) |
Feb 17, 2021 | 88.42 | 89.78 | 87.40 | 87.67 | 295,074 | -1.58(-1.77%) |
Feb 16, 2021 | 90.18 | 90.31 | 88.55 | 89.25 | 241,849 | -0.72(-0.80%) |
Feb 12, 2021 | 89.87 | 90.81 | 89.45 | 89.97 | 547,314 | -0.40(-0.44%) |
Feb 11, 2021 | 88.44 | 90.87 | 87.29 | 90.36 | 309,408 | -0.75(-0.82%) |
Feb 10, 2021 | 92.25 | 93.11 | 90.97 | 91.11 | 339,233 | -0.66(-0.72%) |
Feb 09, 2021 | 90.51 | 91.79 | 88.98 | 91.77 | 200,663 | +1.27(+1.40%) |
Feb 08, 2021 | 88.78 | 91.09 | 88.56 | 90.50 | 354,457 | +2.95(+3.37%) |
Feb 05, 2021 | 87.00 | 87.67 | 85.59 | 87.55 | 196,810 | +2.01(+2.35%) |
Feb 04, 2021 | 84.54 | 86.49 | 84.43 | 85.55 | 169,858 | +1.07(+1.26%) |
Feb 03, 2021 | 84.21 | 84.68 | 83.29 | 84.48 | 206,515 | +0.12(+0.14%) |
Feb 02, 2021 | 84.26 | 84.69 | 82.78 | 84.36 | 146,216 | +1.70(+2.05%) |
Feb 01, 2021 | 80.81 | 82.94 | 80.47 | 82.67 | 234,960 | +2.95(+3.70%) |
Jan 29, 2021 | 82.31 | 82.51 | 79.20 | 79.72 | 273,760 | -2.79(-3.38%) |
Jan 28, 2021 | 83.69 | 84.08 | 82.22 | 82.51 | 289,749 | -0.08(-0.09%) |
Jan 27, 2021 | 82.93 | 83.98 | 80.14 | 82.59 | 320,638 | -2.87(-3.36%) |
Jan 26, 2021 | 89.09 | 89.09 | 85.36 | 85.46 | 227,192 | -2.41(-2.75%) |
Jan 25, 2021 | 89.64 | 91.51 | 87.44 | 87.87 | 253,916 | -2.47(-2.74%) |
Jan 22, 2021 | 88.61 | 90.54 | 88.04 | 90.34 | 290,676 | +0.79(+0.89%) |
Jan 21, 2021 | 88.80 | 89.75 | 87.77 | 89.55 | 286,609 | +1.37(+1.55%) |
Jan 20, 2021 | 87.09 | 88.41 | 86.08 | 88.18 | 229,455 | +1.26(+1.45%) |
Jan 19, 2021 | 86.21 | 87.00 | 85.69 | 86.92 | 223,705 | +1.80(+2.12%) |
Jan 15, 2021 | 86.54 | 86.54 | 84.33 | 85.12 | 253,130 | -2.83(-3.22%) |
Jan 14, 2021 | 88.57 | 88.57 | 86.94 | 87.95 | 228,607 | +0.52(+0.60%) |
Jan 13, 2021 | 89.07 | 89.40 | 86.50 | 87.43 | 235,970 | -0.88(-1.00%) |
Jan 12, 2021 | 87.21 | 88.51 | 86.27 | 88.31 | 222,019 | +1.28(+1.47%) |
Jan 11, 2021 | 84.99 | 87.09 | 84.92 | 87.03 | 180,350 | +0.53(+0.62%) |
Jan 08, 2021 | 89.33 | 89.45 | 85.01 | 86.50 | 380,830 | -1.94(-2.19%) |
Jan 07, 2021 | 87.94 | 89.28 | 87.56 | 88.43 | 205,036 | +1.20(+1.38%) |
Jan 06, 2021 | 83.37 | 88.01 | 82.78 | 87.23 | 560,067 | +5.14(+6.26%) |
Jan 05, 2021 | 78.21 | 82.38 | 78.21 | 82.09 | 282,502 | +3.45(+4.39%) |
Jan 04, 2021 | 81.55 | 82.47 | 78.11 | 78.64 | 271,314 | -1.88(-2.34%) |
Dec 31, 2020 | 80.52 | 80.52 | 80.52 | 172,691 | -0.09(-0.11%) | |
Dec 30, 2020 | 79.12 | 81.08 | 79.12 | 80.61 | 172,691 | +1.58(+2.00%) |
Dec 29, 2020 | 81.00 | 81.00 | 78.75 | 79.03 | 164,192 | -1.52(-1.89%) |
Dec 28, 2020 | 81.97 | 82.36 | 80.53 | 80.55 | 113,909 | -0.17(-0.22%) |
Dec 24, 2020 | 80.58 | 80.86 | 79.72 | 80.73 | 68,904 | +0.11(+0.13%) |
Dec 23, 2020 | 80.10 | 81.25 | 79.73 | 80.62 | 190,315 | +0.92(+1.16%) |
Dec 22, 2020 | 80.00 | 80.67 | 79.24 | 79.70 | 169,325 | -0.11(-0.13%) |
Dec 21, 2020 | 79.22 | 80.37 | 78.21 | 79.81 | 242,040 | -1.26(-1.55%) |
Dec 18, 2020 | 82.78 | 83.38 | 80.88 | 81.07 | 796,318 | -1.59(-1.92%) |
Dec 17, 2020 | 81.95 | 82.72 | 80.53 | 82.66 | 262,156 | +1.35(+1.66%) |
Dec 16, 2020 | 82.60 | 82.60 | 80.74 | 81.30 | 241,538 | -0.73(-0.88%) |
Dec 15, 2020 | 82.03 | 82.64 | 80.87 | 82.03 | 314,086 | +0.97(+1.19%) |
Dec 14, 2020 | 83.10 | 83.21 | 80.92 | 81.06 | 231,664 | -1.30(-1.57%) |
Dec 11, 2020 | 81.71 | 82.93 | 81.30 | 82.36 | 236,499 | +0.02(+0.02%) |
Dec 10, 2020 | 81.54 | 82.44 | 80.73 | 82.34 | 209,890 | +0.07(+0.08%) |
Dec 09, 2020 | 83.12 | 84.04 | 81.26 | 82.27 | 222,459 | -0.38(-0.46%) |
Dec 08, 2020 | 79.78 | 82.73 | 79.78 | 82.65 | 298,914 | +2.06(+2.56%) |
Dec 07, 2020 | 81.01 | 81.07 | 79.75 | 80.59 | 158,058 | -0.43(-0.53%) |
Dec 04, 2020 | 79.26 | 81.31 | 79.22 | 81.01 | 165,281 | +2.36(+3.00%) |
Dec 03, 2020 | 79.57 | 79.67 | 78.48 | 78.65 | 206,058 | -0.95(-1.19%) |
Dec 02, 2020 | 79.23 | 80.23 | 79.13 | 79.60 | 203,160 | -0.13(-0.16%) |
Dec 01, 2020 | 80.49 | 80.73 | 78.73 | 79.73 | 322,758 | +0.58(+0.73%) |
Nov 30, 2020 | 79.91 | 80.30 | 78.24 | 79.15 | 259,218 | -1.43(-1.78%) |
Nov 27, 2020 | 80.49 | 80.92 | 79.40 | 80.58 | 69,358 | +0.07(+0.08%) |
Nov 25, 2020 | 80.28 | 80.86 | 79.41 | 80.51 | 145,228 | -0.53(-0.66%) |
Nov 24, 2020 | 79.49 | 81.50 | 78.81 | 81.04 | 281,864 | +2.60(+3.32%) |
Nov 23, 2020 | 78.34 | 79.21 | 78.26 | 78.44 | 277,386 | +1.02(+1.31%) |
Nov 20, 2020 | 78.13 | 78.24 | 76.32 | 77.42 | 366,016 | -1.34(-1.71%) |
Nov 19, 2020 | 78.85 | 79.46 | 77.70 | 78.77 | 199,723 | -0.47(-0.60%) |
Nov 18, 2020 | 81.05 | 81.80 | 79.19 | 79.24 | 286,613 | -1.42(-1.76%) |
Nov 17, 2020 | 79.66 | 81.54 | 78.31 | 80.67 | 250,904 | -0.06(-0.07%) |
Nov 16, 2020 | 78.43 | 80.96 | 78.43 | 80.72 | 343,778 | +3.69(+4.78%) |
Nov 13, 2020 | 76.92 | 78.07 | 75.88 | 77.04 | 201,252 | +1.08(+1.43%) |
Nov 12, 2020 | 76.87 | 78.34 | 75.07 | 75.95 | 283,398 | -2.43(-3.10%) |
Nov 11, 2020 | 80.60 | 80.77 | 77.82 | 78.38 | 257,247 | -1.99(-2.48%) |
Nov 10, 2020 | 80.08 | 81.64 | 79.62 | 80.38 | 394,034 | +1.70(+2.16%) |
Nov 09, 2020 | 77.96 | 81.44 | 77.76 | 78.67 | 363,696 | +5.68(+7.78%) |
Nov 06, 2020 | 72.38 | 73.27 | 71.81 | 72.99 | 173,033 | +0.97(+1.34%) |
Nov 05, 2020 | 69.68 | 72.67 | 69.68 | 72.03 | 209,746 | +3.13(+4.55%) |
Nov 04, 2020 | 69.94 | 70.86 | 66.41 | 68.89 | 237,659 | -2.71(-3.78%) |
Nov 03, 2020 | 73.39 | 73.97 | 71.14 | 71.60 | 285,321 | -0.24(-0.34%) |
Nov 02, 2020 | 70.29 | 72.73 | 69.89 | 71.84 | 279,688 | +2.57(+3.72%) |
Oct 30, 2020 | 68.47 | 69.55 | 67.61 | 69.27 | 266,992 | +0.55(+0.80%) |
Oct 29, 2020 | 66.80 | 69.17 | 66.18 | 68.72 | 175,259 | +1.41(+2.10%) |
Oct 28, 2020 | 67.21 | 68.33 | 66.52 | 67.31 | 220,195 | -1.79(-2.59%) |
Oct 27, 2020 | 70.24 | 70.24 | 69.05 | 69.09 | 178,803 | -1.39(-1.98%) |
Oct 26, 2020 | 70.47 | 70.69 | 69.18 | 70.49 | 186,038 | -1.34(-1.86%) |
Oct 23, 2020 | 71.89 | 72.12 | 71.06 | 71.82 | 155,254 | +0.55(+0.77%) |
Oct 22, 2020 | 70.92 | 71.54 | 70.17 | 71.27 | 158,341 | +0.74(+1.04%) |
Oct 21, 2020 | 71.92 | 72.22 | 70.40 | 70.54 | 161,307 | -1.40(-1.95%) |
Oct 20, 2020 | 71.68 | 72.18 | 71.66 | 71.94 | 173,196 | +0.97(+1.36%) |
Oct 19, 2020 | 71.37 | 71.68 | 70.42 | 70.97 | 166,751 | +0.01(+0.01%) |
Oct 16, 2020 | 70.94 | 71.57 | 70.05 | 70.96 | 156,288 | +0.01(+0.01%) |
Oct 15, 2020 | 69.16 | 71.05 | 68.72 | 70.95 | 128,396 | +0.50(+0.71%) |
Oct 14, 2020 | 70.43 | 71.13 | 70.08 | 70.45 | 197,827 | +0.44(+0.62%) |
Oct 13, 2020 | 70.58 | 71.40 | 69.68 | 70.01 | 265,944 | -1.13(-1.59%) |
Oct 12, 2020 | 71.17 | 72.22 | 70.29 | 71.15 | 204,765 | +0.35(+0.49%) |
Oct 09, 2020 | 72.17 | 72.95 | 70.26 | 70.80 | 207,247 | -0.32(-0.45%) |
Oct 08, 2020 | 71.26 | 71.77 | 70.36 | 71.12 | 191,294 | +0.96(+1.37%) |
Oct 07, 2020 | 69.37 | 70.48 | 69.03 | 70.16 | 191,627 | +1.93(+2.82%) |
Oct 06, 2020 | 70.08 | 70.59 | 68.19 | 68.23 | 223,655 | -0.81(-1.18%) |
Oct 05, 2020 | 67.23 | 69.37 | 67.23 | 69.05 | 201,470 | +2.71(+4.08%) |
Oct 02, 2020 | 64.22 | 67.03 | 64.22 | 66.34 | 160,629 | +0.49(+0.75%) |
Oct 01, 2020 | 65.76 | 66.18 | 64.89 | 65.84 | 235,228 | +0.91(+1.40%) |
Sep 30, 2020 | 65.13 | 66.07 | 64.35 | 64.93 | 181,828 | -0.13(-0.19%) |
Sep 29, 2020 | 64.47 | 65.58 | 64.01 | 65.06 | 202,343 | +0.79(+1.23%) |
Sep 28, 2020 | 63.16 | 65.16 | 62.59 | 64.27 | 188,383 | +2.44(+3.94%) |
Sep 25, 2020 | 61.04 | 62.39 | 60.98 | 61.83 | 248,696 | -0.09(-0.14%) |
Sep 24, 2020 | 61.40 | 62.78 | 60.27 | 61.92 | 236,748 | +0.71(+1.15%) |
Sep 23, 2020 | 62.70 | 63.94 | 61.14 | 61.21 | 202,071 | -1.59(-2.53%) |
Sep 22, 2020 | 62.04 | 63.14 | 61.20 | 62.80 | 217,307 | +0.88(+1.42%) |
Sep 21, 2020 | 65.45 | 65.85 | 61.02 | 61.92 | 294,390 | -5.01(-7.49%) |
Sep 18, 2020 | 67.90 | 68.55 | 66.21 | 66.93 | 565,924 | -0.63(-0.93%) |
Sep 17, 2020 | 67.27 | 68.66 | 66.77 | 67.56 | 146,102 | -0.98(-1.43%) |
Sep 16, 2020 | 67.07 | 69.32 | 66.79 | 68.53 | 285,043 | +1.74(+2.61%) |
Sep 15, 2020 | 66.60 | 67.42 | 65.91 | 66.79 | 186,198 | +0.69(+1.04%) |
Sep 14, 2020 | 65.79 | 66.84 | 65.04 | 66.11 | 183,525 | +1.18(+1.82%) |
Sep 11, 2020 | 65.34 | 66.27 | 64.38 | 64.93 | 162,903 | +0.08(+0.12%) |
Sep 10, 2020 | 67.08 | 67.20 | 64.79 | 64.85 | 202,339 | -1.88(-2.82%) |
Sep 09, 2020 | 66.14 | 67.10 | 65.37 | 66.73 | 229,371 | +1.40(+2.14%) |
Sep 08, 2020 | 67.07 | 67.24 | 64.89 | 65.33 | 281,434 | -2.22(-3.29%) |
Sep 04, 2020 | 69.33 | 69.75 | 66.46 | 67.55 | 152,539 | -0.43(-0.64%) |
Sep 03, 2020 | 71.70 | 71.77 | 67.59 | 67.98 | 139,738 | -3.52(-4.93%) |
Sep 02, 2020 | 71.04 | 71.85 | 70.77 | 71.51 | 145,730 | +0.11(+0.15%) |
Sep 01, 2020 | 69.23 | 71.41 | 68.61 | 71.40 | 144,059 | +1.94(+2.79%) |
Aug 31, 2020 | 71.02 | 71.26 | 69.45 | 69.46 | 281,535 | -1.60(-2.25%) |
Aug 28, 2020 | 70.48 | 71.19 | 69.93 | 71.06 | 136,891 | +1.17(+1.67%) |
Aug 27, 2020 | 71.23 | 71.62 | 69.79 | 69.89 | 191,220 | -0.90(-1.27%) |
Aug 26, 2020 | 70.69 | 71.20 | 70.22 | 70.79 | 129,363 | +0.04(+0.05%) |
Aug 25, 2020 | 71.04 | 71.04 | 70.13 | 70.75 | 162,241 | +0.26(+0.37%) |
Aug 24, 2020 | 69.17 | 70.65 | 68.54 | 70.49 | 156,752 | +1.75(+2.54%) |
Aug 21, 2020 | 69.25 | 69.75 | 68.63 | 68.75 | 150,881 | -0.97(-1.40%) |
Aug 20, 2020 | 69.58 | 70.34 | 69.50 | 69.72 | 156,333 | -0.82(-1.16%) |
Aug 19, 2020 | 71.54 | 71.78 | 70.40 | 70.54 | 216,441 | -0.46(-0.65%) |
Aug 18, 2020 | 72.39 | 72.68 | 70.78 | 71.00 | 376,351 | -1.75(-2.40%) |
Aug 17, 2020 | 72.67 | 73.83 | 72.37 | 72.75 | 350,357 | -0.97(-1.32%) |
Aug 14, 2020 | 73.70 | 74.23 | 72.39 | 73.73 | 264,664 | -0.64(-0.86%) |
Aug 13, 2020 | 75.75 | 77.41 | 73.19 | 74.36 | 394,348 | +2.62(+3.65%) |
Aug 12, 2020 | 73.27 | 73.27 | 71.49 | 71.75 | 269,464 | +0.16(+0.23%) |
Aug 11, 2020 | 72.89 | 73.59 | 71.26 | 71.58 | 271,521 | -0.11(-0.15%) |
Aug 10, 2020 | 70.82 | 73.60 | 70.74 | 71.69 | 320,312 | +1.34(+1.91%) |
Aug 07, 2020 | 68.41 | 70.50 | 68.29 | 70.35 | 294,198 | +2.08(+3.05%) |
Aug 06, 2020 | 68.24 | 69.11 | 67.74 | 68.26 | 184,685 | -0.17(-0.25%) |
Aug 05, 2020 | 67.67 | 68.70 | 67.55 | 68.44 | 143,759 | +1.70(+2.54%) |
Aug 04, 2020 | 66.44 | 66.95 | 65.85 | 66.74 | 125,205 | -0.18(-0.27%) |
Aug 03, 2020 | 65.98 | 67.34 | 65.21 | 66.92 | 152,647 | +2.02(+3.11%) |
Jul 31, 2020 | 65.09 | 65.23 | 63.16 | 64.91 | 227,151 | -0.65(-0.99%) |
Jul 30, 2020 | 65.71 | 66.20 | 65.04 | 65.55 | 164,632 | -1.42(-2.12%) |
Jul 29, 2020 | 64.19 | 67.17 | 64.10 | 66.97 | 265,779 | +3.36(+5.28%) |
Jul 28, 2020 | 65.73 | 65.82 | 63.43 | 63.61 | 110,446 | -2.54(-3.84%) |
Jul 27, 2020 | 64.12 | 66.17 | 64.09 | 66.15 | 175,969 | +2.04(+3.18%) |
Jul 24, 2020 | 63.75 | 64.96 | 63.75 | 64.11 | 122,591 | -0.22(-0.35%) |
Jul 23, 2020 | 63.60 | 65.25 | 63.60 | 64.34 | 137,489 | +0.46(+0.73%) |
Jul 22, 2020 | 63.70 | 65.30 | 63.27 | 63.87 | 213,304 | -0.56(-0.87%) |
Jul 21, 2020 | 65.36 | 65.47 | 63.70 | 64.43 | 216,789 | +0.19(+0.30%) |
Jul 20, 2020 | 64.39 | 64.73 | 63.64 | 64.24 | 127,915 | -0.67(-1.03%) |
Jul 17, 2020 | 64.43 | 65.55 | 64.09 | 64.91 | 138,031 | +0.79(+1.23%) |
Jul 16, 2020 | 64.65 | 65.49 | 63.57 | 64.11 | 188,254 | -1.00(-1.54%) |
Jul 15, 2020 | 65.10 | 66.31 | 63.94 | 65.12 | 267,666 | +2.18(+3.47%) |
Jul 14, 2020 | 61.66 | 63.02 | 60.96 | 62.94 | 185,540 | +1.39(+2.26%) |
Jul 13, 2020 | 61.72 | 63.42 | 61.07 | 61.55 | 203,541 | +0.86(+1.42%) |
Jul 10, 2020 | 59.20 | 60.76 | 58.84 | 60.69 | 190,156 | +1.90(+3.23%) |
Jul 09, 2020 | 60.51 | 60.51 | 58.05 | 58.79 | 167,737 | -1.76(-2.90%) |
Jul 08, 2020 | 59.29 | 60.65 | 59.01 | 60.54 | 149,314 | +1.06(+1.78%) |
Jul 07, 2020 | 60.98 | 61.42 | 59.36 | 59.48 | 209,010 | -2.25(-3.64%) |
Jul 06, 2020 | 62.80 | 62.88 | 61.33 | 61.73 | 169,231 | +0.75(+1.23%) |
Jul 02, 2020 | 61.64 | 63.43 | 60.74 | 60.98 | 158,342 | +0.77(+1.28%) |
Jul 01, 2020 | 62.51 | 62.80 | 60.07 | 60.21 | 207,121 | -1.92(-3.09%) |
Jun 30, 2020 | 61.63 | 62.72 | 61.34 | 62.13 | 296,703 | +0.02(+0.03%) |
Jun 29, 2020 | 59.69 | 62.18 | 59.08 | 62.11 | 470,979 | +3.57(+6.10%) |
Jun 26, 2020 | 58.35 | 59.41 | 57.65 | 58.54 | 780,419 | -0.33(-0.56%) |
Jun 25, 2020 | 57.74 | 59.16 | 56.62 | 58.86 | 383,643 | +0.51(+0.88%) |
Jun 24, 2020 | 60.07 | 60.13 | 57.76 | 58.35 | 234,862 | -2.86(-4.67%) |
Jun 23, 2020 | 62.99 | 62.99 | 60.49 | 61.21 | 568,539 | -0.42(-0.69%) |
Jun 22, 2020 | 60.70 | 61.89 | 59.79 | 61.63 | 383,806 | +0.50(+0.82%) |
Jun 19, 2020 | 64.06 | 64.28 | 61.09 | 61.13 | 511,298 | -1.69(-2.69%) |
Jun 18, 2020 | 62.29 | 63.88 | 62.11 | 62.82 | 224,712 | -0.16(-0.26%) |
Jun 17, 2020 | 64.93 | 64.93 | 62.92 | 62.99 | 204,186 | -1.88(-2.90%) |
Jun 16, 2020 | 65.36 | 66.21 | 63.47 | 64.87 | 208,187 | +2.39(+3.83%) |
Jun 15, 2020 | 59.10 | 63.50 | 59.10 | 62.47 | 243,771 | +0.60(+0.97%) |
Jun 12, 2020 | 64.02 | 64.05 | 59.35 | 61.88 | 340,520 | +1.01(+1.66%) |
Jun 11, 2020 | 62.44 | 62.57 | 60.31 | 60.86 | 393,082 | -4.66(-7.11%) |
Jun 10, 2020 | 69.17 | 69.44 | 65.41 | 65.52 | 348,190 | -4.05(-5.82%) |
Jun 09, 2020 | 69.06 | 70.61 | 68.72 | 69.57 | 219,003 | -1.19(-1.69%) |
Jun 08, 2020 | 71.17 | 72.00 | 70.57 | 70.76 | 261,521 | +0.52(+0.74%) |
Jun 05, 2020 | 70.04 | 71.59 | 69.60 | 70.24 | 407,059 | +3.30(+4.93%) |
Jun 04, 2020 | 64.24 | 67.06 | 63.74 | 66.94 | 366,036 | +2.13(+3.28%) |
Jun 03, 2020 | 63.25 | 66.40 | 63.05 | 64.82 | 292,737 | +3.09(+5.01%) |
Jun 02, 2020 | 63.13 | 63.68 | 61.08 | 61.73 | 380,358 | -1.07(-1.70%) |
Jun 01, 2020 | 61.02 | 63.67 | 60.61 | 62.79 | 381,648 | +1.87(+3.06%) |
May 29, 2020 | 60.28 | 61.41 | 58.76 | 60.93 | 286,333 | +0.11(+0.17%) |
May 28, 2020 | 63.83 | 63.83 | 60.58 | 60.82 | 352,773 | -2.15(-3.41%) |
May 27, 2020 | 63.19 | 63.30 | 60.98 | 62.97 | 287,590 | +1.81(+2.96%) |
May 26, 2020 | 62.23 | 63.26 | 61.10 | 61.16 | 220,147 | +2.02(+3.42%) |
May 22, 2020 | 59.64 | 59.84 | 57.66 | 59.14 | 134,439 | -0.07(-0.11%) |
May 21, 2020 | 58.75 | 59.99 | 58.72 | 59.20 | 249,453 | +0.17(+0.29%) |
May 20, 2020 | 58.59 | 60.16 | 58.28 | 59.03 | 278,519 | +1.72(+3.01%) |
May 19, 2020 | 58.22 | 59.70 | 57.28 | 57.31 | 173,817 | -1.55(-2.63%) |
May 18, 2020 | 56.33 | 59.26 | 56.33 | 58.86 | 207,660 | +5.42(+10.14%) |
May 15, 2020 | 52.37 | 54.09 | 51.56 | 53.44 | 142,959 | +0.88(+1.67%) |
May 14, 2020 | 51.26 | 52.81 | 50.09 | 52.56 | 217,217 | -0.40(-0.76%) |
May 13, 2020 | 53.82 | 54.65 | 52.37 | 52.97 | 202,148 | -1.77(-3.24%) |
May 12, 2020 | 57.75 | 58.05 | 54.62 | 54.74 | 352,023 | -2.75(-4.79%) |
May 11, 2020 | 56.38 | 58.03 | 55.25 | 57.49 | 419,093 | -0.13(-0.23%) |
May 08, 2020 | 55.58 | 57.70 | 54.87 | 57.63 | 285,190 | +3.55(+6.57%) |
May 07, 2020 | 53.79 | 54.28 | 52.98 | 54.07 | 225,888 | +1.67(+3.18%) |
May 06, 2020 | 53.75 | 53.75 | 52.27 | 52.41 | 134,886 | -1.28(-2.38%) |
May 05, 2020 | 54.91 | 55.53 | 53.26 | 53.69 | 183,678 | +0.27(+0.50%) |
May 04, 2020 | 52.77 | 53.79 | 51.97 | 53.42 | 227,519 | -0.27(-0.50%) |