Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 86.57 | 86.85 | 86.22 | 86.26 | 351,423 | -0.35(-0.40%) |
Mar 30, 2021 | 87.00 | 87.05 | 86.43 | 86.61 | 409,886 | -0.23(-0.26%) |
Mar 29, 2021 | 86.83 | 87.23 | 86.37 | 86.84 | 448,493 | -0.11(-0.13%) |
Mar 26, 2021 | 85.88 | 86.97 | 85.62 | 86.95 | 583,000 | +1.59(+1.86%) |
Mar 25, 2021 | 84.24 | 85.46 | 83.66 | 85.36 | 530,657 | +1.10(+1.31%) |
Mar 24, 2021 | 84.25 | 85.24 | 84.24 | 84.26 | 366,423 | +0.33(+0.39%) |
Mar 23, 2021 | 84.51 | 84.63 | 83.70 | 83.93 | 323,789 | -1.07(-1.26%) |
Mar 22, 2021 | 84.59 | 85.10 | 84.41 | 85.00 | 506,063 | +0.27(+0.32%) |
Mar 19, 2021 | 85.23 | 85.28 | 84.42 | 84.73 | 519,000 | -0.36(-0.42%) |
Mar 18, 2021 | 85.48 | 85.87 | 84.95 | 85.09 | 411,364 | -0.44(-0.51%) |
Mar 17, 2021 | 85.47 | 85.68 | 84.99 | 85.53 | 376,586 | +0.20(+0.23%) |
Mar 16, 2021 | 85.95 | 85.95 | 85.13 | 85.33 | 382,065 | -0.69(-0.80%) |
Mar 15, 2021 | 85.56 | 86.04 | 85.00 | 86.02 | 405,269 | +0.65(+0.76%) |
Mar 12, 2021 | 84.99 | 85.42 | 84.99 | 85.37 | 352,500 | +0.70(+0.83%) |
Mar 11, 2021 | 85.00 | 85.24 | 84.50 | 84.67 | 431,643 | -0.07(-0.08%) |
Mar 10, 2021 | 83.55 | 85.09 | 83.55 | 84.74 | 485,586 | +1.32(+1.58%) |
Mar 09, 2021 | 84.15 | 84.43 | 83.41 | 83.42 | 556,444 | -0.37(-0.44%) |
Mar 08, 2021 | 82.99 | 84.57 | 82.90 | 83.79 | 752,978 | +1.01(+1.22%) |
Mar 05, 2021 | 81.18 | 82.99 | 80.68 | 82.78 | 721,300 | +2.17(+2.69%) |
Mar 04, 2021 | 81.77 | 82.02 | 79.74 | 80.61 | 669,821 | -1.09(-1.33%) |
Mar 03, 2021 | 81.90 | 82.56 | 81.70 | 81.70 | 511,347 | -0.30(-0.37%) |
Mar 02, 2021 | 82.19 | 82.47 | 81.74 | 82.00 | 401,452 | -0.02(-0.02%) |
Mar 01, 2021 | 81.39 | 82.61 | 81.39 | 82.02 | 408,901 | +1.52(+1.89%) |
Feb 26, 2021 | 81.78 | 81.78 | 80.50 | 80.50 | 553,500 | -1.04(-1.28%) |
Feb 25, 2021 | 82.80 | 82.98 | 81.34 | 81.54 | 621,565 | -1.20(-1.45%) |
Feb 24, 2021 | 82.09 | 82.87 | 81.83 | 82.74 | 435,267 | +0.76(+0.93%) |
Feb 23, 2021 | 81.85 | 82.15 | 81.44 | 81.98 | 498,494 | +0.22(+0.27%) |
Feb 22, 2021 | 81.21 | 82.01 | 81.15 | 81.76 | 416,413 | +0.40(+0.49%) |
Feb 19, 2021 | 81.51 | 81.73 | 81.31 | 81.36 | 538,300 | +0.03(+0.04%) |
Feb 18, 2021 | 81.29 | 81.54 | 80.94 | 81.33 | 457,432 | -0.22(-0.27%) |
Feb 17, 2021 | 81.33 | 81.57 | 80.90 | 81.55 | 254,502 | +0.14(+0.17%) |
Feb 16, 2021 | 82.11 | 82.11 | 81.34 | 81.41 | 405,792 | -0.40(-0.49%) |
Feb 12, 2021 | 81.49 | 81.84 | 81.34 | 81.81 | 346,500 | +0.34(+0.42%) |
Feb 11, 2021 | 81.91 | 81.92 | 81.08 | 81.47 | 379,201 | -0.27(-0.33%) |
Feb 10, 2021 | 81.82 | 81.90 | 81.31 | 81.74 | 307,990 | +0.26(+0.32%) |
Feb 09, 2021 | 81.60 | 81.72 | 81.21 | 81.48 | 572,463 | -0.12(-0.15%) |
Feb 08, 2021 | 81.22 | 81.61 | 81.18 | 81.60 | 355,569 | +0.67(+0.83%) |
Feb 05, 2021 | 80.69 | 81.02 | 80.51 | 80.93 | 270,900 | +0.65(+0.81%) |
Feb 04, 2021 | 79.79 | 80.35 | 79.50 | 80.28 | 318,657 | +0.57(+0.72%) |
Feb 03, 2021 | 79.60 | 79.77 | 79.09 | 79.71 | 497,672 | +0.16(+0.20%) |
Feb 02, 2021 | 79.34 | 80.01 | 79.23 | 79.55 | 638,409 | +0.75(+0.95%) |
Feb 01, 2021 | 78.79 | 79.04 | 78.21 | 78.80 | 546,546 | +0.56(+0.72%) |
Jan 29, 2021 | 79.53 | 79.77 | 78.05 | 78.24 | 720,800 | -1.72(-2.15%) |
Jan 28, 2021 | 79.93 | 80.90 | 79.91 | 79.96 | 719,035 | +0.58(+0.73%) |
Jan 27, 2021 | 79.88 | 80.27 | 79.13 | 79.38 | 638,716 | -1.39(-1.72%) |
Jan 26, 2021 | 81.04 | 81.23 | 80.59 | 80.77 | 478,189 | -0.02(-0.02%) |
Jan 25, 2021 | 80.15 | 81.01 | 80.04 | 80.79 | 570,266 | +0.18(+0.22%) |
Jan 22, 2021 | 80.37 | 80.78 | 80.03 | 80.61 | 461,200 | -0.20(-0.25%) |
Jan 21, 2021 | 81.40 | 81.40 | 80.74 | 80.81 | 331,198 | -0.63(-0.77%) |
Jan 20, 2021 | 81.28 | 81.54 | 80.86 | 81.44 | 598,072 | +0.32(+0.39%) |
Jan 19, 2021 | 81.49 | 81.50 | 81.06 | 81.12 | 399,073 | +0.19(+0.23%) |
Jan 15, 2021 | 80.92 | 81.22 | 80.20 | 80.93 | 671,400 | -0.53(-0.65%) |
Jan 14, 2021 | 81.67 | 81.88 | 81.40 | 81.46 | 454,032 | -0.05(-0.06%) |
Jan 13, 2021 | 81.80 | 81.84 | 81.31 | 81.51 | 452,301 | -0.36(-0.44%) |
Jan 12, 2021 | 81.31 | 81.96 | 81.03 | 81.87 | 325,147 | +0.68(+0.84%) |
Jan 11, 2021 | 80.76 | 81.47 | 80.73 | 81.19 | 399,085 | -0.11(-0.14%) |
Jan 08, 2021 | 81.66 | 81.66 | 80.53 | 81.30 | 395,700 | -0.05(-0.06%) |
Jan 07, 2021 | 81.45 | 81.63 | 80.95 | 81.35 | 411,368 | +0.28(+0.35%) |
Jan 06, 2021 | 79.24 | 81.47 | 79.24 | 81.07 | 687,960 | +1.88(+2.37%) |
Jan 05, 2021 | 78.49 | 79.53 | 78.38 | 79.19 | 574,478 | +0.57(+0.73%) |
Jan 04, 2021 | 80.10 | 80.12 | 78.10 | 78.62 | 703,016 | -1.26(-1.58%) |
Dec 31, 2020 | 79.88 | 79.88 | 79.88 | 437,291 | +0.60(+0.76%) | |
Dec 30, 2020 | 79.04 | 79.56 | 79.04 | 79.28 | 437,291 | +0.46(+0.58%) |
Dec 29, 2020 | 79.57 | 79.73 | 78.55 | 78.82 | 465,614 | -0.44(-0.56%) |
Dec 28, 2020 | 79.51 | 79.82 | 79.17 | 79.26 | 408,949 | +0.28(+0.35%) |
Dec 24, 2020 | 78.79 | 79.01 | 78.50 | 78.98 | 270,000 | +0.22(+0.28%) |
Dec 23, 2020 | 78.81 | 79.20 | 78.73 | 78.76 | 651,948 | -0.26(-0.33%) |
Dec 22, 2020 | 79.40 | 79.44 | 78.92 | 79.02 | 417,488 | -0.48(-0.60%) |
Dec 21, 2020 | 79.00 | 79.65 | 78.16 | 79.50 | 736,511 | -0.43(-0.54%) |
Dec 18, 2020 | 80.34 | 80.45 | 79.45 | 79.93 | 527,500 | -0.25(-0.31%) |
Dec 17, 2020 | 80.29 | 80.32 | 79.97 | 80.18 | 396,483 | +0.34(+0.43%) |
Dec 16, 2020 | 80.24 | 80.24 | 79.60 | 79.84 | 270,996 | -0.19(-0.24%) |
Dec 15, 2020 | 79.61 | 80.25 | 79.30 | 80.03 | 471,443 | +1.06(+1.34%) |
Dec 14, 2020 | 80.48 | 80.52 | 78.94 | 78.97 | 309,994 | -0.82(-1.03%) |
Dec 11, 2020 | 79.56 | 79.93 | 79.25 | 79.79 | 480,500 | -0.17(-0.21%) |
Dec 10, 2020 | 80.23 | 80.35 | 79.65 | 79.96 | 286,757 | -0.42(-0.52%) |
Dec 09, 2020 | 80.61 | 80.70 | 79.93 | 80.38 | 501,912 | +0.11(+0.14%) |
Dec 08, 2020 | 79.56 | 80.47 | 79.45 | 80.27 | 374,573 | +0.48(+0.60%) |
Dec 07, 2020 | 80.42 | 80.42 | 79.56 | 79.79 | 547,446 | -0.77(-0.96%) |
Dec 04, 2020 | 79.61 | 80.59 | 79.61 | 80.56 | 480,600 | +1.14(+1.44%) |
Dec 03, 2020 | 79.27 | 79.87 | 79.17 | 79.42 | 744,222 | +0.14(+0.18%) |
Dec 02, 2020 | 79.34 | 79.61 | 79.08 | 79.28 | 527,480 | -0.29(-0.36%) |
Dec 01, 2020 | 80.16 | 80.40 | 79.45 | 79.57 | 966,078 | +0.35(+0.44%) |
Nov 30, 2020 | 79.74 | 79.74 | 78.81 | 79.22 | 632,849 | -0.76(-0.95%) |
Nov 27, 2020 | 80.07 | 80.20 | 79.70 | 79.98 | 294,300 | +0.01(+0.01%) |
Nov 25, 2020 | 80.50 | 80.50 | 79.83 | 79.97 | 662,000 | -0.68(-0.84%) |
Nov 24, 2020 | 80.10 | 80.83 | 79.94 | 80.65 | 694,381 | +1.35(+1.70%) |
Nov 23, 2020 | 78.95 | 79.45 | 78.80 | 79.30 | 488,792 | +0.92(+1.17%) |
Nov 20, 2020 | 78.83 | 78.91 | 78.20 | 78.38 | 455,700 | -0.45(-0.57%) |
Nov 19, 2020 | 78.50 | 78.88 | 77.94 | 78.83 | 493,898 | +0.22(+0.28%) |
Nov 18, 2020 | 79.73 | 79.88 | 78.58 | 78.61 | 365,149 | -0.95(-1.19%) |
Nov 17, 2020 | 79.52 | 79.84 | 78.83 | 79.56 | 510,567 | -0.66(-0.82%) |
Nov 16, 2020 | 80.06 | 80.24 | 79.24 | 80.22 | 580,104 | +1.56(+1.98%) |
Nov 13, 2020 | 77.68 | 78.76 | 77.67 | 78.66 | 344,200 | +1.50(+1.94%) |
Nov 12, 2020 | 77.88 | 77.91 | 76.57 | 77.16 | 613,125 | -1.07(-1.37%) |
Nov 11, 2020 | 79.20 | 79.20 | 77.98 | 78.23 | 636,504 | -0.58(-0.74%) |
Nov 10, 2020 | 77.91 | 78.99 | 77.65 | 78.81 | 1,123,664 | +1.28(+1.65%) |
Nov 09, 2020 | 79.13 | 79.84 | 77.39 | 77.53 | 1,738,079 | +2.65(+3.54%) |
Nov 06, 2020 | 75.01 | 75.37 | 74.62 | 74.88 | 965,700 | +0.10(+0.13%) |
Nov 05, 2020 | 74.47 | 75.29 | 74.40 | 74.78 | 1,055,848 | +1.28(+1.74%) |
Nov 04, 2020 | 74.36 | 74.89 | 73.29 | 73.50 | 1,143,948 | -0.55(-0.74%) |
Nov 03, 2020 | 73.62 | 74.41 | 73.50 | 74.05 | 839,494 | +1.28(+1.76%) |
Nov 02, 2020 | 71.81 | 72.82 | 71.46 | 72.77 | 609,677 | +2.01(+2.84%) |
Oct 30, 2020 | 70.60 | 71.16 | 69.93 | 70.76 | 900,000 | -0.27(-0.38%) |
Oct 29, 2020 | 70.31 | 71.61 | 69.83 | 71.03 | 954,191 | +0.53(+0.75%) |
Oct 28, 2020 | 71.36 | 72.01 | 70.42 | 70.50 | 1,135,013 | -2.03(-2.80%) |
Oct 27, 2020 | 73.68 | 73.70 | 72.52 | 72.53 | 741,050 | -1.20(-1.63%) |
Oct 26, 2020 | 74.36 | 74.53 | 73.06 | 73.73 | 902,700 | -1.54(-2.05%) |
Oct 23, 2020 | 75.30 | 75.54 | 74.75 | 75.27 | 473,200 | +0.28(+0.37%) |
Oct 22, 2020 | 74.46 | 75.05 | 74.23 | 74.99 | 426,453 | +0.48(+0.64%) |
Oct 21, 2020 | 74.51 | 75.02 | 74.47 | 74.51 | 278,068 | -0.13(-0.17%) |
Oct 20, 2020 | 74.53 | 75.41 | 74.47 | 74.64 | 585,313 | +0.35(+0.47%) |
Oct 19, 2020 | 75.41 | 75.63 | 74.14 | 74.29 | 486,424 | -1.11(-1.47%) |
Oct 16, 2020 | 75.38 | 75.81 | 75.27 | 75.40 | 478,300 | +0.06(+0.08%) |
Oct 15, 2020 | 74.50 | 75.39 | 74.25 | 75.34 | 418,015 | +0.24(+0.32%) |
Oct 14, 2020 | 75.17 | 75.70 | 74.96 | 75.10 | 349,247 | -0.05(-0.07%) |
Oct 13, 2020 | 75.57 | 75.87 | 74.91 | 75.15 | 578,671 | -0.73(-0.96%) |
Oct 12, 2020 | 75.50 | 76.15 | 75.50 | 75.88 | 428,228 | +0.46(+0.61%) |
Oct 09, 2020 | 75.36 | 75.80 | 75.20 | 75.42 | 376,800 | +0.34(+0.45%) |
Oct 08, 2020 | 74.61 | 75.13 | 74.58 | 75.08 | 434,028 | +0.83(+1.12%) |
Oct 07, 2020 | 73.71 | 74.45 | 73.71 | 74.25 | 348,329 | +1.15(+1.57%) |
Oct 06, 2020 | 73.96 | 74.58 | 72.97 | 73.10 | 505,886 | -0.68(-0.92%) |
Oct 05, 2020 | 73.09 | 73.79 | 73.09 | 73.78 | 339,845 | +1.14(+1.57%) |
Oct 02, 2020 | 71.01 | 72.94 | 71.01 | 72.64 | 548,400 | +0.57(+0.79%) |
Oct 01, 2020 | 72.54 | 72.77 | 71.67 | 72.07 | 381,884 | -0.08(-0.11%) |
Sep 30, 2020 | 71.95 | 72.77 | 71.60 | 72.15 | 429,036 | +0.58(+0.81%) |
Sep 29, 2020 | 72.25 | 72.25 | 71.35 | 71.57 | 490,316 | -0.57(-0.79%) |
Sep 28, 2020 | 71.98 | 72.60 | 71.91 | 72.14 | 334,450 | +1.05(+1.48%) |
Sep 25, 2020 | 70.15 | 71.35 | 70.00 | 71.09 | 331,000 | +0.62(+0.88%) |
Sep 24, 2020 | 69.99 | 71.15 | 69.55 | 70.47 | 643,463 | +0.32(+0.46%) |
Sep 23, 2020 | 71.67 | 71.99 | 70.10 | 70.15 | 419,842 | -1.87(-2.60%) |
Sep 22, 2020 | 71.75 | 72.26 | 71.60 | 72.02 | 347,665 | +0.35(+0.49%) |
Sep 21, 2020 | 72.52 | 72.72 | 70.91 | 71.67 | 767,715 | -1.90(-2.58%) |
Sep 18, 2020 | 74.41 | 74.43 | 73.37 | 73.57 | 554,300 | -0.70(-0.94%) |
Sep 17, 2020 | 73.39 | 74.46 | 73.15 | 74.27 | 356,225 | -0.04(-0.05%) |
Sep 16, 2020 | 74.04 | 74.93 | 73.91 | 74.31 | 543,879 | +0.48(+0.65%) |
Sep 15, 2020 | 74.32 | 74.42 | 73.68 | 73.83 | 338,644 | -0.07(-0.09%) |
Sep 14, 2020 | 73.47 | 74.21 | 73.44 | 73.90 | 236,912 | +0.89(+1.22%) |
Sep 11, 2020 | 72.60 | 73.24 | 72.45 | 73.01 | 390,300 | +0.56(+0.77%) |
Sep 10, 2020 | 73.58 | 73.71 | 72.31 | 72.45 | 326,154 | -1.04(-1.42%) |
Sep 09, 2020 | 72.87 | 74.03 | 72.86 | 73.49 | 326,004 | +1.17(+1.62%) |
Sep 08, 2020 | 73.14 | 73.24 | 72.21 | 72.32 | 668,694 | -1.33(-1.81%) |
Sep 04, 2020 | 74.42 | 74.50 | 72.81 | 73.65 | 823,300 | -0.14(-0.19%) |
Sep 03, 2020 | 75.47 | 75.85 | 73.26 | 73.79 | 743,108 | -1.62(-2.15%) |
Sep 02, 2020 | 74.22 | 75.61 | 74.11 | 75.41 | 572,274 | +1.41(+1.91%) |
Sep 01, 2020 | 73.55 | 74.01 | 73.15 | 74.00 | 572,974 | +0.36(+0.49%) |
Aug 31, 2020 | 74.07 | 74.24 | 73.55 | 73.64 | 460,497 | -0.64(-0.86%) |
Aug 28, 2020 | 74.06 | 74.28 | 73.49 | 74.28 | 301,400 | +0.51(+0.69%) |
Aug 27, 2020 | 73.61 | 74.13 | 73.57 | 73.77 | 425,575 | +0.38(+0.52%) |
Aug 26, 2020 | 73.41 | 73.59 | 72.99 | 73.39 | 393,658 | -0.01(-0.01%) |
Aug 25, 2020 | 73.87 | 73.97 | 73.25 | 73.40 | 593,015 | -0.31(-0.42%) |
Aug 24, 2020 | 72.99 | 73.71 | 72.84 | 73.71 | 654,907 | +0.93(+1.28%) |
Aug 21, 2020 | 72.70 | 72.81 | 72.46 | 72.78 | 255,600 | +0.03(+0.04%) |
Aug 20, 2020 | 72.54 | 72.94 | 72.41 | 72.75 | 534,173 | -0.31(-0.42%) |
Aug 19, 2020 | 73.52 | 73.64 | 72.88 | 73.06 | 298,524 | -0.26(-0.35%) |
Aug 18, 2020 | 73.58 | 73.67 | 73.20 | 73.32 | 333,237 | -0.28(-0.38%) |
Aug 17, 2020 | 73.66 | 73.82 | 73.44 | 73.60 | 431,556 | +0.07(+0.10%) |
Aug 14, 2020 | 73.29 | 73.75 | 73.14 | 73.53 | 263,200 | +0.09(+0.12%) |
Aug 13, 2020 | 73.54 | 73.74 | 73.25 | 73.44 | 327,907 | -0.40(-0.54%) |
Aug 12, 2020 | 73.99 | 74.08 | 73.63 | 73.84 | 352,892 | +0.47(+0.64%) |
Aug 11, 2020 | 73.95 | 74.25 | 73.22 | 73.37 | 610,537 | +0.09(+0.12%) |
Aug 10, 2020 | 72.54 | 73.31 | 72.49 | 73.28 | 589,700 | +0.85(+1.17%) |
Aug 07, 2020 | 71.44 | 72.43 | 71.36 | 72.43 | 349,400 | +0.89(+1.24%) |
Aug 06, 2020 | 71.43 | 71.67 | 71.24 | 71.54 | 369,438 | -0.18(-0.25%) |
Aug 05, 2020 | 71.50 | 71.81 | 71.24 | 71.72 | 395,315 | +0.61(+0.86%) |
Aug 04, 2020 | 70.82 | 71.18 | 70.67 | 71.11 | 419,266 | +0.19(+0.27%) |
Aug 03, 2020 | 70.97 | 71.09 | 70.54 | 70.92 | 444,594 | +0.16(+0.23%) |
Jul 31, 2020 | 70.85 | 70.85 | 69.84 | 70.76 | 356,900 | -0.21(-0.30%) |
Jul 30, 2020 | 71.02 | 71.11 | 70.33 | 70.97 | 415,974 | -0.93(-1.29%) |
Jul 29, 2020 | 70.98 | 72.01 | 70.98 | 71.90 | 322,485 | +0.98(+1.38%) |
Jul 28, 2020 | 71.12 | 71.40 | 70.86 | 70.92 | 200,944 | -0.43(-0.60%) |
Jul 27, 2020 | 70.95 | 71.36 | 70.58 | 71.35 | 380,282 | +0.37(+0.52%) |
Jul 24, 2020 | 71.20 | 71.45 | 70.80 | 70.98 | 433,600 | -0.30(-0.42%) |
Jul 23, 2020 | 71.17 | 71.76 | 70.93 | 71.28 | 411,255 | +0.07(+0.10%) |
Jul 22, 2020 | 70.48 | 71.27 | 70.44 | 71.21 | 373,518 | +0.63(+0.89%) |
Jul 21, 2020 | 70.23 | 70.96 | 70.12 | 70.58 | 352,360 | +0.75(+1.07%) |
Jul 20, 2020 | 70.33 | 70.46 | 69.72 | 69.83 | 310,888 | -0.75(-1.06%) |
Jul 17, 2020 | 70.64 | 70.83 | 70.32 | 70.58 | 285,200 | +0.22(+0.31%) |
Jul 16, 2020 | 70.08 | 70.73 | 69.98 | 70.36 | 487,813 | +0.06(+0.09%) |
Jul 15, 2020 | 70.22 | 70.56 | 69.77 | 70.30 | 448,126 | +1.15(+1.66%) |
Jul 14, 2020 | 67.71 | 69.23 | 67.58 | 69.15 | 493,736 | +1.31(+1.93%) |
Jul 13, 2020 | 68.09 | 68.95 | 67.77 | 67.84 | 756,686 | -0.02(-0.03%) |
Jul 10, 2020 | 66.64 | 67.88 | 66.62 | 67.86 | 573,000 | +1.20(+1.80%) |
Jul 09, 2020 | 67.66 | 67.73 | 66.21 | 66.66 | 561,671 | -1.10(-1.62%) |
Jul 08, 2020 | 67.81 | 68.08 | 67.25 | 67.76 | 949,898 | -0.01(-0.01%) |
Jul 07, 2020 | 67.87 | 68.14 | 67.59 | 67.77 | 506,186 | -0.69(-1.01%) |
Jul 06, 2020 | 68.67 | 68.83 | 68.08 | 68.46 | 596,519 | +0.77(+1.14%) |
Jul 02, 2020 | 67.96 | 68.59 | 67.54 | 67.69 | 372,600 | +0.53(+0.79%) |
Jul 01, 2020 | 67.56 | 67.71 | 66.86 | 67.16 | 456,135 | -0.19(-0.28%) |
Jun 30, 2020 | 66.45 | 67.64 | 66.38 | 67.35 | 641,047 | +0.75(+1.13%) |
Jun 29, 2020 | 65.72 | 66.63 | 65.40 | 66.60 | 736,738 | +1.41(+2.16%) |
Jun 26, 2020 | 65.99 | 66.35 | 64.90 | 65.19 | 571,100 | -1.12(-1.69%) |
Jun 25, 2020 | 65.57 | 66.38 | 65.24 | 66.31 | 460,270 | +0.50(+0.76%) |
Jun 24, 2020 | 67.12 | 67.12 | 65.29 | 65.81 | 885,770 | -2.34(-3.43%) |
Jun 23, 2020 | 68.78 | 68.90 | 68.06 | 68.15 | 458,114 | +0.05(+0.07%) |
Jun 22, 2020 | 67.81 | 68.26 | 67.26 | 68.10 | 629,547 | -0.03(-0.04%) |
Jun 19, 2020 | 69.76 | 69.82 | 67.72 | 68.13 | 490,700 | -0.43(-0.63%) |
Jun 18, 2020 | 68.20 | 69.00 | 68.10 | 68.56 | 491,799 | -0.11(-0.16%) |
Jun 17, 2020 | 69.38 | 69.38 | 68.52 | 68.67 | 354,008 | -0.51(-0.74%) |
Jun 16, 2020 | 69.94 | 70.02 | 68.10 | 69.18 | 622,095 | +1.42(+2.10%) |
Jun 15, 2020 | 65.51 | 68.19 | 65.16 | 67.76 | 494,462 | +0.63(+0.94%) |
Jun 12, 2020 | 68.04 | 68.25 | 65.79 | 67.13 | 749,000 | +0.93(+1.40%) |
Jun 11, 2020 | 67.91 | 68.52 | 65.97 | 66.20 | 810,910 | -4.12(-5.86%) |
Jun 10, 2020 | 71.43 | 71.51 | 70.31 | 70.32 | 370,671 | -1.19(-1.66%) |
Jun 09, 2020 | 72.14 | 72.14 | 71.39 | 71.51 | 593,357 | -1.34(-1.84%) |
Jun 08, 2020 | 72.24 | 72.94 | 72.23 | 72.85 | 843,150 | +0.91(+1.26%) |
Jun 05, 2020 | 71.64 | 72.60 | 71.45 | 71.94 | 554,700 | +2.14(+3.07%) |
Jun 04, 2020 | 69.28 | 69.88 | 69.09 | 69.80 | 475,054 | +0.10(+0.14%) |
Jun 03, 2020 | 68.74 | 69.87 | 68.67 | 69.70 | 548,737 | +1.74(+2.56%) |
Jun 02, 2020 | 67.68 | 67.98 | 67.48 | 67.96 | 836,023 | +0.60(+0.89%) |
Jun 01, 2020 | 66.96 | 67.62 | 66.85 | 67.36 | 525,160 | +0.44(+0.66%) |
May 29, 2020 | 66.47 | 67.09 | 65.92 | 66.92 | 747,600 | +0.08(+0.12%) |
May 28, 2020 | 67.51 | 67.68 | 66.70 | 66.84 | 816,298 | -0.24(-0.36%) |
May 27, 2020 | 66.73 | 67.08 | 66.04 | 67.08 | 670,520 | +1.38(+2.10%) |
May 26, 2020 | 65.41 | 66.15 | 65.39 | 65.70 | 695,443 | +1.82(+2.85%) |
May 22, 2020 | 64.02 | 64.02 | 63.47 | 63.88 | 369,600 | -0.16(-0.25%) |
May 21, 2020 | 63.99 | 64.51 | 63.66 | 64.04 | 522,505 | -0.04(-0.06%) |
May 20, 2020 | 63.87 | 64.48 | 63.76 | 64.08 | 544,966 | +0.91(+1.44%) |
May 19, 2020 | 64.02 | 64.10 | 63.16 | 63.17 | 434,698 | -0.98(-1.53%) |
May 18, 2020 | 63.24 | 64.56 | 63.24 | 64.15 | 727,293 | +2.85(+4.65%) |
May 15, 2020 | 60.60 | 61.39 | 60.27 | 61.30 | 499,800 | +0.19(+0.31%) |
May 14, 2020 | 59.60 | 61.11 | 58.70 | 61.11 | 880,353 | +0.73(+1.21%) |
May 13, 2020 | 61.50 | 61.68 | 59.86 | 60.38 | 741,253 | -1.48(-2.39%) |
May 12, 2020 | 63.58 | 63.71 | 61.86 | 61.86 | 611,929 | -1.56(-2.46%) |
May 11, 2020 | 63.27 | 63.77 | 62.83 | 63.42 | 438,360 | -0.38(-0.60%) |
May 08, 2020 | 62.94 | 63.83 | 62.92 | 63.80 | 628,700 | +1.59(+2.56%) |
May 07, 2020 | 61.99 | 62.95 | 61.99 | 62.21 | 675,562 | +0.78(+1.27%) |
May 06, 2020 | 62.39 | 62.50 | 61.36 | 61.43 | 581,249 | -0.78(-1.25%) |
May 05, 2020 | 62.65 | 62.95 | 62.15 | 62.21 | 581,712 | +0.20(+0.32%) |
May 04, 2020 | 61.45 | 62.03 | 60.89 | 62.01 | 682,433 | +0.19(+0.31%) |
May 01, 2020 | 62.58 | 62.69 | 61.64 | 61.82 | 557,100 | -1.77(-2.78%) |
Apr 30, 2020 | 64.37 | 64.40 | 63.51 | 63.59 | 839,234 | -1.49(-2.29%) |
Apr 29, 2020 | 65.24 | 65.65 | 64.74 | 65.08 | 1,033,665 | +0.80(+1.24%) |
Apr 28, 2020 | 64.53 | 64.92 | 63.89 | 64.28 | 1,026,027 | +0.72(+1.13%) |
Apr 27, 2020 | 62.36 | 63.80 | 62.36 | 63.56 | 810,525 | +1.43(+2.30%) |
Apr 24, 2020 | 61.55 | 62.31 | 61.17 | 62.13 | 953,300 | +0.92(+1.50%) |
Apr 23, 2020 | 61.34 | 62.28 | 61.17 | 61.21 | 728,926 | -0.19(-0.31%) |
Apr 22, 2020 | 61.46 | 61.74 | 60.93 | 61.40 | 845,258 | +0.88(+1.45%) |
Apr 21, 2020 | 61.05 | 61.28 | 60.33 | 60.52 | 1,138,499 | -1.57(-2.53%) |
Apr 20, 2020 | 62.38 | 63.17 | 62.00 | 62.09 | 947,016 | -1.35(-2.13%) |
Apr 17, 2020 | 62.95 | 63.63 | 62.39 | 63.44 | 1,138,800 | +2.11(+3.44%) |
Apr 16, 2020 | 61.44 | 61.49 | 60.42 | 61.33 | 850,838 | +0.15(+0.25%) |
Apr 15, 2020 | 61.49 | 62.10 | 60.81 | 61.18 | 866,347 | -2.08(-3.29%) |
Apr 14, 2020 | 62.74 | 63.42 | 62.56 | 63.26 | 1,027,556 | +1.75(+2.85%) |
Apr 13, 2020 | 62.70 | 62.70 | 60.87 | 61.51 | 873,925 | -1.29(-2.05%) |
Apr 09, 2020 | 62.18 | 63.56 | 62.01 | 62.80 | 975,000 | +1.23(+2.01%) |
Apr 08, 2020 | 60.08 | 61.91 | 59.43 | 61.56 | 808,725 | +2.07(+3.48%) |
Apr 07, 2020 | 60.77 | 61.51 | 59.44 | 59.49 | 1,676,770 | +0.30(+0.51%) |
Apr 06, 2020 | 57.53 | 59.55 | 57.53 | 59.19 | 1,739,283 | +3.59(+6.46%) |
Apr 03, 2020 | 56.19 | 56.68 | 55.05 | 55.60 | 781,300 | -0.71(-1.26%) |
Apr 02, 2020 | 55.13 | 56.92 | 54.91 | 56.31 | 1,277,214 | +0.96(+1.73%) |