Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 87.42 | 87.72 | 87.06 | 87.06 | 39,794 | -0.49(-0.56%) |
Mar 30, 2021 | 87.47 | 88.17 | 87.28 | 87.55 | 29,851 | +0.44(+0.51%) |
Mar 29, 2021 | 86.68 | 87.54 | 86.17 | 87.11 | 80,683 | -0.71(-0.81%) |
Mar 26, 2021 | 88.17 | 88.38 | 86.91 | 87.82 | 26,358 | +0.48(+0.55%) |
Mar 25, 2021 | 86.66 | 87.60 | 85.54 | 87.34 | 221,922 | +0.43(+0.49%) |
Mar 24, 2021 | 87.87 | 88.55 | 86.91 | 86.91 | 28,707 | -0.20(-0.23%) |
Mar 23, 2021 | 88.57 | 88.86 | 86.93 | 87.10 | 40,514 | -1.97(-2.21%) |
Mar 22, 2021 | 89.54 | 89.75 | 88.75 | 89.07 | 85,875 | -0.73(-0.81%) |
Mar 19, 2021 | 89.97 | 90.37 | 88.95 | 89.80 | 100,607 | -0.63(-0.70%) |
Mar 18, 2021 | 91.32 | 92.43 | 90.21 | 90.43 | 409,852 | -0.12(-0.14%) |
Mar 17, 2021 | 90.36 | 90.63 | 89.43 | 90.55 | 73,295 | +0.82(+0.91%) |
Mar 16, 2021 | 90.83 | 90.83 | 89.45 | 89.73 | 55,842 | -1.18(-1.30%) |
Mar 15, 2021 | 91.37 | 91.37 | 89.84 | 90.91 | 66,744 | -0.25(-0.27%) |
Mar 12, 2021 | 90.84 | 91.41 | 90.59 | 91.16 | 33,960 | +1.22(+1.35%) |
Mar 11, 2021 | 89.76 | 90.40 | 89.02 | 89.94 | 115,657 | +0.49(+0.55%) |
Mar 10, 2021 | 88.71 | 89.55 | 88.60 | 89.45 | 109,289 | +1.47(+1.67%) |
Mar 09, 2021 | 87.92 | 89.15 | 86.74 | 87.98 | 90,421 | +0.06(+0.06%) |
Mar 08, 2021 | 87.99 | 89.05 | 87.35 | 87.92 | 248,716 | +0.77(+0.89%) |
Mar 05, 2021 | 87.76 | 87.76 | 84.33 | 87.15 | 105,807 | +0.90(+1.05%) |
Mar 04, 2021 | 87.28 | 88.06 | 84.77 | 86.25 | 319,018 | -1.01(-1.16%) |
Mar 03, 2021 | 87.58 | 88.56 | 87.20 | 87.25 | 140,140 | +0.12(+0.14%) |
Mar 02, 2021 | 87.68 | 87.84 | 87.04 | 87.13 | 99,029 | -0.22(-0.25%) |
Mar 01, 2021 | 85.95 | 87.91 | 85.89 | 87.35 | 123,125 | +2.84(+3.36%) |
Feb 26, 2021 | 85.38 | 85.64 | 84.05 | 84.51 | 47,226 | -1.42(-1.65%) |
Feb 25, 2021 | 87.39 | 87.69 | 85.68 | 85.93 | 147,421 | -1.02(-1.17%) |
Feb 24, 2021 | 85.46 | 87.06 | 85.13 | 86.94 | 570,605 | +1.93(+2.27%) |
Feb 23, 2021 | 84.90 | 85.17 | 83.54 | 85.01 | 101,310 | +0.14(+0.17%) |
Feb 22, 2021 | 84.08 | 85.08 | 84.04 | 84.87 | 85,663 | +0.57(+0.68%) |
Feb 19, 2021 | 84.11 | 84.48 | 84.09 | 84.30 | 25,045 | +0.73(+0.87%) |
Feb 18, 2021 | 83.26 | 83.80 | 82.84 | 83.57 | 13,278 | -0.10(-0.12%) |
Feb 17, 2021 | 83.66 | 83.85 | 83.17 | 83.67 | 35,264 | -0.38(-0.45%) |
Feb 16, 2021 | 82.92 | 84.06 | 82.81 | 84.05 | 31,830 | +1.87(+2.28%) |
Feb 12, 2021 | 81.13 | 82.21 | 81.13 | 82.18 | 26,213 | +1.03(+1.27%) |
Feb 11, 2021 | 81.95 | 81.95 | 80.28 | 81.15 | 17,468 | -0.20(-0.24%) |
Feb 10, 2021 | 81.53 | 81.63 | 80.61 | 81.35 | 22,402 | +0.08(+0.10%) |
Feb 09, 2021 | 81.33 | 81.53 | 80.56 | 81.26 | 17,805 | +0.04(+0.05%) |
Feb 08, 2021 | 81.07 | 81.22 | 80.74 | 81.22 | 29,423 | +0.79(+0.98%) |
Feb 05, 2021 | 80.35 | 80.52 | 80.14 | 80.44 | 22,392 | +0.51(+0.64%) |
Feb 04, 2021 | 79.40 | 80.09 | 79.40 | 79.92 | 9,295 | +0.99(+1.25%) |
Feb 03, 2021 | 79.08 | 79.49 | 78.90 | 78.93 | 22,122 | -0.08(-0.10%) |
Feb 02, 2021 | 77.37 | 79.22 | 77.37 | 79.01 | 50,949 | +2.37(+3.10%) |
Feb 01, 2021 | 75.58 | 76.94 | 75.46 | 76.64 | 34,914 | +1.92(+2.57%) |
Jan 29, 2021 | 76.35 | 76.35 | 74.38 | 74.71 | 40,327 | -1.64(-2.15%) |
Jan 28, 2021 | 75.56 | 77.25 | 75.56 | 76.35 | 24,735 | +1.44(+1.93%) |
Jan 27, 2021 | 76.55 | 76.55 | 74.87 | 74.91 | 139,907 | -2.71(-3.49%) |
Jan 26, 2021 | 78.79 | 78.79 | 77.60 | 77.62 | 29,133 | -0.84(-1.07%) |
Jan 25, 2021 | 79.14 | 79.14 | 77.92 | 78.46 | 39,163 | -1.07(-1.34%) |
Jan 22, 2021 | 79.16 | 79.66 | 78.69 | 79.53 | 30,988 | -0.36(-0.45%) |
Jan 21, 2021 | 80.70 | 80.70 | 79.87 | 79.89 | 14,882 | -0.61(-0.76%) |
Jan 20, 2021 | 81.72 | 81.72 | 80.24 | 80.50 | 24,462 | -0.59(-0.73%) |
Jan 19, 2021 | 82.04 | 82.04 | 80.86 | 81.09 | 136,390 | -0.06(-0.07%) |
Jan 15, 2021 | 81.27 | 81.50 | 80.28 | 81.15 | 19,739 | -0.83(-1.01%) |
Jan 14, 2021 | 81.87 | 82.30 | 81.86 | 81.98 | 24,072 | +0.27(+0.33%) |
Jan 13, 2021 | 82.24 | 82.26 | 81.27 | 81.71 | 23,597 | -0.55(-0.67%) |
Jan 12, 2021 | 81.99 | 82.56 | 81.90 | 82.26 | 33,335 | +0.84(+1.03%) |
Jan 11, 2021 | 80.23 | 81.52 | 80.23 | 81.42 | 61,156 | +0.63(+0.78%) |
Jan 08, 2021 | 80.79 | 80.79 | 79.75 | 80.79 | 29,078 | +0.12(+0.15%) |
Jan 07, 2021 | 80.05 | 81.11 | 80.05 | 80.67 | 33,762 | +1.55(+1.97%) |
Jan 06, 2021 | 76.04 | 79.70 | 76.04 | 79.11 | 241,346 | +4.04(+5.38%) |
Jan 05, 2021 | 74.53 | 75.41 | 73.72 | 75.07 | 30,243 | +0.48(+0.65%) |
Jan 04, 2021 | 75.98 | 75.98 | 73.77 | 74.59 | 117,156 | -0.36(-0.48%) |
Dec 31, 2020 | 74.95 | 74.95 | 74.95 | 18,921 | +0.74(+1.00%) | |
Dec 30, 2020 | 74.19 | 74.41 | 74.13 | 74.21 | 18,921 | +0.15(+0.20%) |
Dec 29, 2020 | 74.46 | 74.46 | 73.97 | 74.06 | 10,569 | -0.59(-0.80%) |
Dec 28, 2020 | 74.68 | 74.83 | 74.45 | 74.66 | 51,897 | +0.52(+0.70%) |
Dec 24, 2020 | 74.51 | 74.51 | 73.84 | 74.14 | 2,122 | +0.01(+0.01%) |
Dec 23, 2020 | 73.79 | 74.67 | 73.79 | 74.13 | 9,927 | +0.80(+1.09%) |
Dec 22, 2020 | 74.34 | 74.34 | 73.28 | 73.33 | 21,302 | -0.42(-0.57%) |
Dec 21, 2020 | 73.09 | 74.07 | 72.56 | 73.75 | 29,751 | +1.23(+1.70%) |
Dec 18, 2020 | 73.00 | 73.00 | 72.03 | 72.51 | 4,987 | -0.08(-0.11%) |
Dec 17, 2020 | 72.53 | 72.68 | 72.21 | 72.59 | 15,925 | +0.56(+0.77%) |
Dec 16, 2020 | 72.13 | 72.13 | 71.61 | 72.04 | 8,630 | +0.35(+0.49%) |
Dec 15, 2020 | 70.38 | 71.75 | 70.28 | 71.69 | 8,463 | +1.72(+2.45%) |
Dec 14, 2020 | 71.49 | 71.49 | 69.97 | 69.97 | 10,023 | -0.49(-0.70%) |
Dec 11, 2020 | 70.46 | 70.48 | 69.99 | 70.46 | 16,391 | -0.83(-1.17%) |
Dec 10, 2020 | 70.89 | 71.30 | 70.71 | 71.30 | 7,587 | -0.24(-0.33%) |
Dec 09, 2020 | 71.70 | 71.94 | 71.17 | 71.53 | 13,268 | +0.37(+0.51%) |
Dec 08, 2020 | 71.01 | 71.27 | 70.86 | 71.17 | 12,875 | -0.12(-0.17%) |
Dec 07, 2020 | 71.16 | 71.57 | 70.75 | 71.29 | 30,744 | -0.15(-0.21%) |
Dec 04, 2020 | 70.88 | 71.67 | 70.88 | 71.44 | 18,520 | +0.89(+1.26%) |
Dec 03, 2020 | 70.65 | 70.95 | 70.39 | 70.56 | 15,982 | +0.04(+0.05%) |
Dec 02, 2020 | 69.68 | 70.60 | 69.59 | 70.52 | 179,871 | +0.83(+1.19%) |
Dec 01, 2020 | 69.13 | 69.75 | 69.13 | 69.69 | 28,951 | +1.36(+1.99%) |
Nov 30, 2020 | 69.30 | 69.30 | 68.14 | 68.33 | 8,708 | -1.01(-1.46%) |
Nov 27, 2020 | 69.53 | 69.53 | 69.17 | 69.34 | 1,703 | +0.09(+0.14%) |
Nov 25, 2020 | 68.82 | 69.30 | 68.38 | 69.25 | 297,289 | -0.06(-0.08%) |
Nov 24, 2020 | 68.07 | 69.31 | 67.92 | 69.31 | 13,733 | +2.13(+3.18%) |
Nov 23, 2020 | 67.03 | 67.43 | 66.93 | 67.17 | 4,810 | +1.31(+1.99%) |
Nov 20, 2020 | 66.05 | 66.05 | 65.71 | 65.86 | 7,131 | -0.23(-0.35%) |
Nov 19, 2020 | 65.86 | 66.11 | 65.86 | 66.09 | 2,196 | +0.05(+0.07%) |
Nov 18, 2020 | 66.99 | 67.06 | 66.04 | 66.05 | 27,337 | -0.32(-0.48%) |
Nov 17, 2020 | 65.44 | 66.39 | 65.44 | 66.37 | 6,524 | +0.55(+0.83%) |
Nov 16, 2020 | 65.94 | 65.96 | 65.38 | 65.82 | 16,688 | +0.96(+1.48%) |
Nov 13, 2020 | 63.95 | 65.04 | 63.95 | 64.86 | 6,812 | +1.18(+1.85%) |
Nov 12, 2020 | 64.22 | 64.22 | 63.20 | 63.68 | 16,150 | -1.14(-1.75%) |
Nov 11, 2020 | 64.88 | 65.07 | 64.52 | 64.82 | 16,798 | +0.13(+0.20%) |
Nov 10, 2020 | 63.80 | 64.69 | 63.33 | 64.69 | 9,958 | +0.64(+1.00%) |
Nov 09, 2020 | 64.47 | 65.23 | 63.95 | 64.04 | 33,742 | +3.28(+5.40%) |
Nov 06, 2020 | 61.20 | 61.39 | 60.56 | 60.76 | 18,840 | -0.49(-0.80%) |
Nov 05, 2020 | 60.98 | 61.85 | 60.95 | 61.25 | 6,616 | +0.91(+1.51%) |
Nov 04, 2020 | 59.80 | 61.21 | 59.80 | 60.34 | 9,350 | +0.07(+0.11%) |
Nov 03, 2020 | 59.96 | 60.68 | 59.93 | 60.28 | 16,794 | +1.44(+2.44%) |
Nov 02, 2020 | 59.01 | 59.31 | 58.64 | 58.84 | 7,385 | +0.93(+1.61%) |
Oct 30, 2020 | 58.11 | 58.11 | 57.50 | 57.91 | 8,089 | -0.24(-0.41%) |
Oct 29, 2020 | 57.27 | 58.46 | 57.27 | 58.14 | 7,664 | +0.57(+0.98%) |
Oct 28, 2020 | 58.17 | 58.17 | 57.45 | 57.58 | 9,570 | -1.85(-3.12%) |
Oct 27, 2020 | 60.00 | 60.00 | 59.43 | 59.43 | 8,668 | -0.63(-1.06%) |
Oct 26, 2020 | 60.56 | 60.65 | 59.43 | 60.07 | 18,286 | -1.25(-2.04%) |
Oct 23, 2020 | 61.78 | 61.78 | 61.15 | 61.32 | 7,770 | +0.01(+0.01%) |
Oct 22, 2020 | 60.70 | 61.46 | 60.36 | 61.31 | 9,867 | +0.75(+1.24%) |
Oct 21, 2020 | 61.38 | 61.38 | 60.46 | 60.56 | 48,546 | -0.60(-0.99%) |
Oct 20, 2020 | 61.00 | 61.88 | 61.00 | 61.16 | 11,654 | +0.47(+0.78%) |
Oct 19, 2020 | 61.88 | 61.88 | 60.63 | 60.69 | 5,919 | -0.77(-1.25%) |
Oct 16, 2020 | 61.69 | 61.75 | 61.40 | 61.46 | 4,151 | +0.18(+0.30%) |
Oct 15, 2020 | 60.33 | 61.28 | 60.33 | 61.28 | 7,094 | +0.40(+0.65%) |
Oct 14, 2020 | 61.28 | 61.36 | 60.81 | 60.88 | 13,145 | -0.14(-0.23%) |
Oct 13, 2020 | 61.92 | 61.92 | 60.66 | 61.02 | 7,666 | -0.55(-0.89%) |
Oct 12, 2020 | 60.51 | 61.69 | 60.51 | 61.56 | 6,814 | +1.20(+2.00%) |
Oct 09, 2020 | 60.98 | 60.98 | 60.18 | 60.36 | 5,534 | +0.05(+0.09%) |
Oct 08, 2020 | 59.88 | 60.32 | 59.52 | 60.31 | 7,080 | +0.75(+1.26%) |
Oct 07, 2020 | 59.56 | 59.67 | 59.09 | 59.55 | 6,227 | +0.71(+1.21%) |
Oct 06, 2020 | 60.12 | 60.12 | 58.84 | 58.84 | 17,266 | -0.32(-0.54%) |
Oct 05, 2020 | 59.05 | 59.40 | 58.90 | 59.16 | 17,875 | +0.49(+0.84%) |
Oct 02, 2020 | 57.27 | 58.91 | 57.27 | 58.67 | 8,834 | +0.36(+0.61%) |
Oct 01, 2020 | 58.47 | 58.84 | 58.17 | 58.31 | 8,383 | +0.05(+0.09%) |
Sep 30, 2020 | 57.97 | 58.53 | 57.72 | 58.26 | 12,930 | +0.88(+1.54%) |
Sep 29, 2020 | 58.08 | 58.19 | 57.21 | 57.38 | 10,792 | -0.65(-1.11%) |
Sep 28, 2020 | 57.52 | 58.38 | 57.52 | 58.02 | 7,704 | +1.16(+2.05%) |
Sep 25, 2020 | 55.71 | 56.94 | 55.71 | 56.86 | 11,921 | +0.60(+1.06%) |
Sep 24, 2020 | 55.64 | 56.81 | 55.32 | 56.26 | 8,230 | +0.64(+1.16%) |
Sep 23, 2020 | 57.17 | 57.23 | 55.56 | 55.62 | 45,361 | -1.30(-2.28%) |
Sep 22, 2020 | 57.25 | 57.25 | 56.31 | 56.92 | 8,088 | -0.33(-0.57%) |
Sep 21, 2020 | 57.30 | 57.42 | 56.51 | 57.24 | 23,982 | -1.09(-1.87%) |
Sep 18, 2020 | 58.64 | 58.70 | 58.18 | 58.34 | 6,313 | -0.14(-0.24%) |
Sep 17, 2020 | 58.62 | 58.98 | 58.39 | 58.48 | 8,098 | -0.75(-1.27%) |
Sep 16, 2020 | 58.55 | 59.70 | 58.55 | 59.23 | 13,655 | +0.64(+1.09%) |
Sep 15, 2020 | 59.04 | 59.05 | 58.42 | 58.59 | 18,605 | -0.43(-0.73%) |
Sep 14, 2020 | 58.67 | 59.20 | 58.67 | 59.02 | 7,286 | +0.96(+1.65%) |
Sep 11, 2020 | 57.86 | 58.46 | 57.71 | 58.07 | 9,738 | +0.29(+0.50%) |
Sep 10, 2020 | 59.00 | 59.25 | 57.78 | 57.78 | 22,062 | -1.05(-1.78%) |
Sep 09, 2020 | 58.73 | 59.25 | 58.49 | 58.82 | 11,735 | +0.53(+0.90%) |
Sep 08, 2020 | 59.59 | 59.59 | 58.07 | 58.30 | 8,366 | -1.85(-3.08%) |
Sep 04, 2020 | 60.94 | 60.94 | 59.38 | 60.15 | 36,813 | -0.05(-0.08%) |
Sep 03, 2020 | 61.15 | 61.72 | 59.96 | 60.20 | 12,790 | -0.80(-1.32%) |
Sep 02, 2020 | 60.48 | 61.06 | 60.32 | 61.00 | 14,536 | +0.53(+0.88%) |
Sep 01, 2020 | 60.05 | 60.47 | 59.96 | 60.47 | 15,927 | +0.04(+0.07%) |
Aug 31, 2020 | 60.80 | 60.80 | 60.26 | 60.43 | 12,851 | -0.30(-0.50%) |
Aug 28, 2020 | 61.16 | 61.16 | 60.55 | 60.73 | 10,915 | -0.04(-0.06%) |
Aug 27, 2020 | 60.12 | 61.17 | 60.12 | 60.77 | 15,159 | +0.68(+1.13%) |
Aug 26, 2020 | 59.91 | 60.37 | 59.91 | 60.09 | 8,462 | -0.04(-0.06%) |
Aug 25, 2020 | 60.92 | 60.92 | 60.01 | 60.13 | 65,165 | -0.13(-0.22%) |
Aug 24, 2020 | 59.46 | 60.27 | 59.34 | 60.26 | 67,251 | +1.00(+1.70%) |
Aug 21, 2020 | 59.04 | 59.35 | 59.00 | 59.25 | 379,903 | +0.14(+0.24%) |
Aug 20, 2020 | 58.60 | 59.46 | 58.60 | 59.11 | 301,707 | -0.31(-0.52%) |
Aug 19, 2020 | 59.78 | 60.00 | 59.40 | 59.42 | 13,957 | +0.19(+0.32%) |
Aug 18, 2020 | 59.49 | 59.49 | 59.03 | 59.23 | 25,004 | -0.28(-0.47%) |
Aug 17, 2020 | 59.43 | 59.53 | 59.38 | 59.52 | 3,320 | -0.29(-0.48%) |
Aug 14, 2020 | 59.00 | 60.09 | 59.00 | 59.80 | 10,380 | +0.34(+0.57%) |
Aug 13, 2020 | 59.31 | 59.77 | 59.24 | 59.47 | 35,350 | -0.36(-0.59%) |
Aug 12, 2020 | 60.40 | 60.54 | 59.82 | 59.82 | 4,663 | +0.34(+0.57%) |
Aug 11, 2020 | 59.47 | 60.24 | 59.29 | 59.49 | 9,845 | +0.83(+1.41%) |
Aug 10, 2020 | 59.25 | 59.25 | 58.52 | 58.66 | 16,373 | -0.29(-0.48%) |
Aug 07, 2020 | 57.52 | 58.99 | 57.36 | 58.95 | 53,721 | +1.13(+1.96%) |
Aug 06, 2020 | 57.96 | 58.04 | 57.65 | 57.81 | 7,097 | -0.22(-0.39%) |
Aug 05, 2020 | 57.52 | 58.08 | 57.52 | 58.04 | 7,045 | +0.72(+1.25%) |
Aug 04, 2020 | 56.88 | 57.39 | 56.88 | 57.32 | 12,116 | +0.04(+0.07%) |
Aug 03, 2020 | 57.35 | 57.51 | 56.90 | 57.28 | 10,946 | +0.40(+0.70%) |
Jul 31, 2020 | 57.05 | 57.05 | 56.32 | 56.88 | 13,483 | +0.08(+0.14%) |
Jul 30, 2020 | 56.86 | 56.91 | 56.21 | 56.80 | 29,407 | -0.92(-1.59%) |
Jul 29, 2020 | 57.20 | 57.88 | 57.11 | 57.72 | 5,709 | +0.53(+0.93%) |
Jul 28, 2020 | 57.52 | 57.71 | 57.19 | 57.19 | 5,538 | -0.66(-1.15%) |
Jul 27, 2020 | 57.83 | 58.02 | 57.33 | 57.85 | 9,042 | +0.08(+0.14%) |
Jul 24, 2020 | 57.91 | 58.23 | 57.75 | 57.77 | 21,510 | -0.42(-0.72%) |
Jul 23, 2020 | 58.78 | 58.82 | 58.09 | 58.19 | 9,916 | -0.52(-0.88%) |
Jul 22, 2020 | 58.69 | 59.00 | 58.48 | 58.71 | 6,477 | -0.59(-1.00%) |
Jul 21, 2020 | 59.06 | 59.47 | 58.89 | 59.31 | 7,838 | +0.54(+0.92%) |
Jul 20, 2020 | 58.56 | 58.88 | 58.17 | 58.77 | 10,542 | +0.09(+0.15%) |
Jul 17, 2020 | 59.33 | 59.33 | 58.66 | 58.68 | 19,690 | -0.51(-0.86%) |
Jul 16, 2020 | 58.87 | 59.84 | 58.82 | 59.19 | 18,146 | -0.12(-0.20%) |
Jul 15, 2020 | 59.47 | 59.47 | 58.55 | 59.31 | 12,470 | +1.48(+2.56%) |
Jul 14, 2020 | 56.89 | 57.83 | 56.89 | 57.83 | 7,145 | +0.43(+0.74%) |
Jul 13, 2020 | 58.14 | 58.41 | 57.28 | 57.40 | 95,476 | +0.19(+0.33%) |
Jul 10, 2020 | 55.58 | 57.22 | 55.58 | 57.22 | 5,457 | +1.38(+2.47%) |
Jul 09, 2020 | 56.76 | 56.76 | 55.46 | 55.84 | 22,386 | -1.20(-2.11%) |
Jul 08, 2020 | 55.93 | 57.04 | 55.93 | 57.04 | 8,399 | +0.98(+1.75%) |
Jul 07, 2020 | 56.71 | 56.71 | 56.04 | 56.06 | 5,755 | -1.02(-1.78%) |
Jul 06, 2020 | 56.92 | 57.35 | 56.92 | 57.08 | 19,742 | +1.19(+2.12%) |
Jul 02, 2020 | 57.11 | 57.11 | 55.83 | 55.89 | 9,845 | -0.14(-0.25%) |
Jul 01, 2020 | 56.16 | 56.34 | 55.62 | 56.03 | 47,693 | +0.10(+0.18%) |
Jun 30, 2020 | 54.89 | 55.93 | 54.89 | 55.93 | 10,650 | +0.95(+1.72%) |
Jun 29, 2020 | 54.37 | 54.98 | 54.27 | 54.98 | 14,768 | +0.86(+1.60%) |
Jun 26, 2020 | 56.06 | 56.16 | 54.12 | 54.12 | 16,266 | -2.82(-4.95%) |
Jun 25, 2020 | 55.37 | 56.95 | 55.37 | 56.94 | 15,115 | +1.27(+2.27%) |
Jun 24, 2020 | 57.12 | 57.12 | 55.67 | 55.67 | 36,729 | -1.88(-3.26%) |
Jun 23, 2020 | 58.37 | 58.38 | 57.48 | 57.55 | 8,181 | -0.15(-0.26%) |
Jun 22, 2020 | 57.52 | 57.85 | 57.37 | 57.70 | 7,620 | -0.02(-0.03%) |
Jun 19, 2020 | 58.95 | 58.95 | 57.20 | 57.72 | 10,380 | -0.24(-0.42%) |
Jun 18, 2020 | 57.95 | 58.40 | 57.70 | 57.96 | 5,565 | -0.31(-0.52%) |
Jun 17, 2020 | 58.80 | 58.80 | 58.26 | 58.26 | 11,743 | -0.25(-0.43%) |
Jun 16, 2020 | 59.47 | 59.47 | 57.57 | 58.52 | 41,388 | +0.67(+1.16%) |
Jun 15, 2020 | 55.69 | 58.02 | 55.65 | 57.84 | 9,624 | +0.81(+1.42%) |
Jun 12, 2020 | 57.43 | 57.57 | 55.92 | 57.03 | 16,235 | +1.16(+2.08%) |
Jun 11, 2020 | 58.08 | 58.46 | 55.87 | 55.87 | 43,027 | -4.26(-7.08%) |
Jun 10, 2020 | 61.38 | 61.38 | 59.96 | 60.13 | 9,368 | -1.44(-2.35%) |
Jun 09, 2020 | 61.21 | 61.82 | 61.02 | 61.57 | 5,804 | -0.24(-0.39%) |
Jun 08, 2020 | 62.16 | 62.16 | 61.33 | 61.81 | 16,263 | +0.43(+0.70%) |
Jun 05, 2020 | 62.07 | 62.31 | 61.38 | 61.38 | 81,606 | +1.26(+2.10%) |
Jun 04, 2020 | 59.60 | 60.13 | 59.23 | 60.12 | 15,804 | +0.52(+0.87%) |
Jun 03, 2020 | 58.56 | 59.74 | 58.56 | 59.60 | 13,720 | +1.94(+3.36%) |
Jun 02, 2020 | 57.91 | 57.92 | 57.49 | 57.67 | 12,039 | +0.17(+0.29%) |
Jun 01, 2020 | 57.17 | 57.90 | 56.91 | 57.50 | 12,880 | +0.58(+1.03%) |
May 29, 2020 | 56.11 | 56.92 | 56.09 | 56.91 | 19,138 | +0.13(+0.23%) |
May 28, 2020 | 57.69 | 57.69 | 56.63 | 56.78 | 42,237 | -0.62(-1.09%) |
May 27, 2020 | 57.41 | 57.44 | 56.60 | 57.40 | 45,727 | +1.60(+2.87%) |
May 26, 2020 | 54.87 | 56.11 | 54.87 | 55.80 | 42,658 | +2.29(+4.28%) |
May 22, 2020 | 53.29 | 53.52 | 52.92 | 53.52 | 334,704 | +0.13(+0.25%) |
May 21, 2020 | 53.85 | 53.90 | 53.14 | 53.38 | 689,684 | -0.61(-1.13%) |
May 20, 2020 | 53.68 | 54.29 | 53.68 | 53.99 | 17,248 | +1.03(+1.95%) |
May 19, 2020 | 54.08 | 54.44 | 52.96 | 52.96 | 45,373 | -1.68(-3.08%) |
May 18, 2020 | 53.66 | 54.97 | 53.66 | 54.64 | 10,349 | +2.37(+4.54%) |
May 15, 2020 | 52.07 | 52.56 | 52.03 | 52.27 | 15,375 | -0.06(-0.11%) |
May 14, 2020 | 51.02 | 52.34 | 50.72 | 52.33 | 15,580 | +0.50(+0.97%) |
May 13, 2020 | 52.53 | 52.53 | 51.24 | 51.82 | 22,508 | -1.13(-2.13%) |
May 12, 2020 | 54.72 | 54.72 | 52.82 | 52.95 | 17,714 | -1.47(-2.70%) |
May 11, 2020 | 53.73 | 54.84 | 53.66 | 54.42 | 75,627 | -0.02(-0.03%) |
May 08, 2020 | 54.34 | 54.44 | 54.11 | 54.44 | 7,203 | +1.08(+2.02%) |
May 07, 2020 | 52.84 | 54.22 | 52.84 | 53.36 | 18,851 | +1.32(+2.54%) |
May 06, 2020 | 52.67 | 52.67 | 52.02 | 52.04 | 9,787 | -0.80(-1.51%) |
May 05, 2020 | 52.86 | 53.46 | 52.79 | 52.84 | 10,061 | +0.89(+1.72%) |
May 04, 2020 | 51.60 | 52.02 | 51.11 | 51.94 | 6,652 | -0.14(-0.27%) |
May 01, 2020 | 52.29 | 52.75 | 51.97 | 52.08 | 17,202 | -1.40(-2.63%) |
Apr 30, 2020 | 54.08 | 54.16 | 53.16 | 53.49 | 24,716 | -1.35(-2.46%) |
Apr 29, 2020 | 54.75 | 55.35 | 54.75 | 54.84 | 28,528 | +1.10(+2.04%) |
Apr 28, 2020 | 54.67 | 54.96 | 53.51 | 53.74 | 26,605 | +0.22(+0.42%) |
Apr 27, 2020 | 51.90 | 53.63 | 51.90 | 53.52 | 10,837 | +2.05(+3.98%) |
Apr 24, 2020 | 51.80 | 51.80 | 51.00 | 51.47 | 10,966 | +0.19(+0.36%) |
Apr 23, 2020 | 51.97 | 52.08 | 51.21 | 51.28 | 37,155 | -0.46(-0.89%) |
Apr 22, 2020 | 52.37 | 52.37 | 51.30 | 51.74 | 16,321 | +0.42(+0.82%) |
Apr 21, 2020 | 51.81 | 52.05 | 51.05 | 51.33 | 33,012 | -1.49(-2.83%) |
Apr 20, 2020 | 52.87 | 53.80 | 52.20 | 52.82 | 15,428 | -0.78(-1.46%) |
Apr 17, 2020 | 53.69 | 53.75 | 52.82 | 53.60 | 16,450 | +1.43(+2.75%) |
Apr 16, 2020 | 51.78 | 52.22 | 51.15 | 52.17 | 50,913 | +0.29(+0.55%) |
Apr 15, 2020 | 51.19 | 52.35 | 51.19 | 51.88 | 11,561 | -0.98(-1.85%) |
Apr 14, 2020 | 52.81 | 53.06 | 52.08 | 52.86 | 61,409 | +0.91(+1.76%) |
Apr 13, 2020 | 53.51 | 53.51 | 51.84 | 51.94 | 51,539 | -1.75(-3.26%) |
Apr 09, 2020 | 53.04 | 54.05 | 53.04 | 53.69 | 58,059 | +1.71(+3.29%) |
Apr 08, 2020 | 50.80 | 52.24 | 50.31 | 51.98 | 21,214 | +2.08(+4.18%) |
Apr 07, 2020 | 52.17 | 52.42 | 49.90 | 49.90 | 29,693 | -0.39(-0.78%) |
Apr 06, 2020 | 49.25 | 50.61 | 49.22 | 50.29 | 114,118 | +2.94(+6.21%) |
Apr 03, 2020 | 47.27 | 47.66 | 46.81 | 47.35 | 20,535 | +0.04(+0.08%) |
Apr 02, 2020 | 45.60 | 47.34 | 45.58 | 47.31 | 237,177 | +1.39(+3.02%) |