Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 95.65 | 96.10 | 95.01 | 95.87 | 45,886 | +0.55(+0.57%) |
May 27, 2021 | 95.26 | 95.47 | 94.41 | 95.32 | 52,906 | +0.75(+0.80%) |
May 26, 2021 | 94.28 | 95.00 | 93.49 | 94.57 | 68,720 | +0.62(+0.66%) |
May 25, 2021 | 95.40 | 96.04 | 93.78 | 93.95 | 62,119 | -1.06(-1.12%) |
May 24, 2021 | 94.89 | 95.27 | 94.68 | 95.01 | 59,346 | +0.58(+0.62%) |
May 21, 2021 | 93.79 | 94.87 | 93.79 | 94.43 | 41,885 | +1.18(+1.26%) |
May 20, 2021 | 92.83 | 93.78 | 92.18 | 93.25 | 313,539 | +0.54(+0.58%) |
May 19, 2021 | 91.90 | 92.77 | 91.22 | 92.71 | 1,487,695 | -0.58(-0.63%) |
May 18, 2021 | 94.78 | 94.92 | 93.25 | 93.30 | 46,147 | -1.54(-1.63%) |
May 17, 2021 | 94.57 | 94.87 | 94.08 | 94.84 | 32,549 | +0.09(+0.10%) |
May 14, 2021 | 93.43 | 95.01 | 93.31 | 94.75 | 51,203 | +2.09(+2.26%) |
May 13, 2021 | 90.77 | 93.01 | 90.77 | 92.66 | 59,344 | +1.66(+1.82%) |
May 12, 2021 | 92.37 | 92.81 | 90.76 | 91.00 | 33,550 | -1.23(-1.34%) |
May 11, 2021 | 92.18 | 93.08 | 91.54 | 92.23 | 83,798 | -1.31(-1.40%) |
May 10, 2021 | 94.84 | 95.11 | 93.51 | 93.54 | 93,011 | -0.76(-0.81%) |
May 07, 2021 | 93.17 | 94.42 | 92.77 | 94.30 | 84,168 | +0.56(+0.60%) |
May 06, 2021 | 93.16 | 93.74 | 92.39 | 93.74 | 212,430 | +0.94(+1.01%) |
May 05, 2021 | 92.38 | 93.06 | 91.56 | 92.80 | 26,604 | +1.12(+1.22%) |
May 04, 2021 | 91.58 | 91.69 | 90.22 | 91.68 | 105,901 | -0.13(-0.14%) |
May 03, 2021 | 92.29 | 92.29 | 91.61 | 91.81 | 92,387 | +0.18(+0.20%) |
Apr 30, 2021 | 92.17 | 92.17 | 91.21 | 91.63 | 577,245 | -0.98(-1.06%) |
Apr 29, 2021 | 92.31 | 92.64 | 91.50 | 92.61 | 893,812 | +0.83(+0.90%) |
Apr 28, 2021 | 92.06 | 92.06 | 91.45 | 91.78 | 38,545 | +0.14(+0.15%) |
Apr 27, 2021 | 91.32 | 91.65 | 90.98 | 91.64 | 37,645 | +0.37(+0.40%) |
Apr 26, 2021 | 91.61 | 92.00 | 91.20 | 91.27 | 29,310 | +0.23(+0.25%) |
Apr 23, 2021 | 88.82 | 91.37 | 88.82 | 91.05 | 25,060 | +2.18(+2.45%) |
Apr 22, 2021 | 90.08 | 90.08 | 88.79 | 88.87 | 30,645 | -0.83(-0.92%) |
Apr 21, 2021 | 88.84 | 89.75 | 88.63 | 89.70 | 128,444 | +0.88(+0.99%) |
Apr 20, 2021 | 90.70 | 90.70 | 88.37 | 88.82 | 30,011 | -2.08(-2.29%) |
Apr 19, 2021 | 90.48 | 91.04 | 90.06 | 90.90 | 27,730 | +0.32(+0.35%) |
Apr 16, 2021 | 91.16 | 91.16 | 90.08 | 90.58 | 24,635 | +0.12(+0.13%) |
Apr 15, 2021 | 90.81 | 90.81 | 89.83 | 90.46 | 61,997 | +0.19(+0.21%) |
Apr 14, 2021 | 89.26 | 91.27 | 89.26 | 90.27 | 28,885 | +1.22(+1.37%) |
Apr 13, 2021 | 89.74 | 89.74 | 88.73 | 89.05 | 27,120 | -0.74(-0.83%) |
Apr 12, 2021 | 89.85 | 89.90 | 89.40 | 89.79 | 36,233 | +0.34(+0.38%) |
Apr 09, 2021 | 89.27 | 89.49 | 88.71 | 89.45 | 32,175 | +0.41(+0.47%) |
Apr 08, 2021 | 88.59 | 89.04 | 87.90 | 89.04 | 21,645 | +0.45(+0.51%) |
Apr 07, 2021 | 89.06 | 89.27 | 88.13 | 88.59 | 40,476 | -0.12(-0.14%) |
Apr 06, 2021 | 88.29 | 89.09 | 88.29 | 88.71 | 36,648 | +0.10(+0.12%) |
Apr 05, 2021 | 89.26 | 89.26 | 88.44 | 88.61 | 38,355 | +0.41(+0.47%) |
Apr 01, 2021 | 87.01 | 88.19 | 86.94 | 88.19 | 38,440 | +1.40(+1.62%) |
Mar 31, 2021 | 87.15 | 87.45 | 86.79 | 86.79 | 39,919 | -0.49(-0.56%) |
Mar 30, 2021 | 87.19 | 87.89 | 87.00 | 87.28 | 29,945 | +0.44(+0.51%) |
Mar 29, 2021 | 86.41 | 87.27 | 85.90 | 86.84 | 80,937 | -0.71(-0.81%) |
Mar 26, 2021 | 87.89 | 88.11 | 86.64 | 87.54 | 26,441 | +0.48(+0.55%) |
Mar 25, 2021 | 86.39 | 87.33 | 85.27 | 87.06 | 222,620 | +0.43(+0.49%) |
Mar 24, 2021 | 87.59 | 88.27 | 86.63 | 86.63 | 28,797 | -0.20(-0.23%) |
Mar 23, 2021 | 88.30 | 88.58 | 86.66 | 86.83 | 40,641 | -1.96(-2.21%) |
Mar 22, 2021 | 89.26 | 89.47 | 88.47 | 88.79 | 86,145 | -0.72(-0.81%) |
Mar 19, 2021 | 89.69 | 90.09 | 88.67 | 89.52 | 100,923 | -0.63(-0.70%) |
Mar 18, 2021 | 91.03 | 92.14 | 89.93 | 90.15 | 411,140 | -0.12(-0.14%) |
Mar 17, 2021 | 90.07 | 90.34 | 89.15 | 90.27 | 73,526 | +0.82(+0.91%) |
Mar 16, 2021 | 90.54 | 90.54 | 89.17 | 89.45 | 56,017 | -1.17(-1.30%) |
Mar 15, 2021 | 91.09 | 91.09 | 89.56 | 90.63 | 66,954 | -0.24(-0.27%) |
Mar 12, 2021 | 90.55 | 91.12 | 90.31 | 90.87 | 34,067 | +1.21(+1.35%) |
Mar 11, 2021 | 89.48 | 90.12 | 88.74 | 89.66 | 116,020 | +0.49(+0.55%) |
Mar 10, 2021 | 88.43 | 89.27 | 88.32 | 89.17 | 109,632 | +1.47(+1.67%) |
Mar 09, 2021 | 87.65 | 88.87 | 86.46 | 87.70 | 90,705 | +0.06(+0.06%) |
Mar 08, 2021 | 87.71 | 88.78 | 87.08 | 87.65 | 249,498 | +0.77(+0.89%) |
Mar 05, 2021 | 87.49 | 87.49 | 84.07 | 86.88 | 106,140 | +0.90(+1.05%) |
Mar 04, 2021 | 87.01 | 87.78 | 84.50 | 85.98 | 320,021 | -1.01(-1.16%) |
Mar 03, 2021 | 87.30 | 88.29 | 86.93 | 86.98 | 140,580 | +0.12(+0.14%) |
Mar 02, 2021 | 87.40 | 87.56 | 86.77 | 86.86 | 99,340 | -0.22(-0.25%) |
Mar 01, 2021 | 85.69 | 87.63 | 85.62 | 87.08 | 123,512 | +2.83(+3.36%) |
Feb 26, 2021 | 85.12 | 85.37 | 83.79 | 84.24 | 47,374 | -1.41(-1.65%) |
Feb 25, 2021 | 87.11 | 87.41 | 85.41 | 85.66 | 147,884 | -1.01(-1.17%) |
Feb 24, 2021 | 85.19 | 86.78 | 84.87 | 86.67 | 572,399 | +1.93(+2.27%) |
Feb 23, 2021 | 84.63 | 84.91 | 83.28 | 84.75 | 101,629 | +0.14(+0.17%) |
Feb 22, 2021 | 83.82 | 84.81 | 83.78 | 84.61 | 85,932 | +0.57(+0.68%) |
Feb 19, 2021 | 83.84 | 84.22 | 83.83 | 84.03 | 25,124 | +0.72(+0.87%) |
Feb 18, 2021 | 83.00 | 83.53 | 82.58 | 83.31 | 13,320 | -0.10(-0.12%) |
Feb 17, 2021 | 83.39 | 83.59 | 82.91 | 83.41 | 35,375 | -0.38(-0.45%) |
Feb 16, 2021 | 82.66 | 83.80 | 82.55 | 83.79 | 31,930 | +1.87(+2.28%) |
Feb 12, 2021 | 80.88 | 81.96 | 80.88 | 81.92 | 26,295 | +1.03(+1.27%) |
Feb 11, 2021 | 81.69 | 81.69 | 80.03 | 80.89 | 17,523 | -0.20(-0.24%) |
Feb 10, 2021 | 81.27 | 81.37 | 80.36 | 81.09 | 22,472 | +0.08(+0.10%) |
Feb 09, 2021 | 81.07 | 81.27 | 80.31 | 81.01 | 17,861 | +0.04(+0.05%) |
Feb 08, 2021 | 80.82 | 80.97 | 80.48 | 80.97 | 29,515 | +0.78(+0.98%) |
Feb 05, 2021 | 80.10 | 80.27 | 79.89 | 80.19 | 22,462 | +0.51(+0.64%) |
Feb 04, 2021 | 79.15 | 79.84 | 79.15 | 79.67 | 9,324 | +0.99(+1.25%) |
Feb 03, 2021 | 78.83 | 79.24 | 78.65 | 78.69 | 22,192 | -0.08(-0.10%) |
Feb 02, 2021 | 77.13 | 78.97 | 77.13 | 78.76 | 51,110 | +2.37(+3.10%) |
Feb 01, 2021 | 75.34 | 76.70 | 75.22 | 76.40 | 35,024 | +1.92(+2.57%) |
Jan 29, 2021 | 76.11 | 76.11 | 74.15 | 74.48 | 40,454 | -1.64(-2.15%) |
Jan 28, 2021 | 75.32 | 77.01 | 75.32 | 76.12 | 24,813 | +1.44(+1.93%) |
Jan 27, 2021 | 76.31 | 76.31 | 74.64 | 74.68 | 140,347 | -2.70(-3.49%) |
Jan 26, 2021 | 78.55 | 78.55 | 77.35 | 77.38 | 29,225 | -0.84(-1.07%) |
Jan 25, 2021 | 78.89 | 78.89 | 77.68 | 78.22 | 39,286 | -1.06(-1.34%) |
Jan 22, 2021 | 78.91 | 79.41 | 78.44 | 79.28 | 31,086 | -0.36(-0.45%) |
Jan 21, 2021 | 80.44 | 80.44 | 79.62 | 79.64 | 14,928 | -0.61(-0.76%) |
Jan 20, 2021 | 81.47 | 81.47 | 79.99 | 80.25 | 24,538 | -0.59(-0.73%) |
Jan 19, 2021 | 81.79 | 81.79 | 80.60 | 80.84 | 136,819 | -0.06(-0.07%) |
Jan 15, 2021 | 81.02 | 81.24 | 80.03 | 80.89 | 19,801 | -0.83(-1.01%) |
Jan 14, 2021 | 81.62 | 82.04 | 81.60 | 81.72 | 24,148 | +0.27(+0.33%) |
Jan 13, 2021 | 81.98 | 82.00 | 81.01 | 81.46 | 23,671 | -0.55(-0.67%) |
Jan 12, 2021 | 81.73 | 82.30 | 81.64 | 82.01 | 33,439 | +0.84(+1.03%) |
Jan 11, 2021 | 79.98 | 81.27 | 79.98 | 81.17 | 61,348 | +0.63(+0.78%) |
Jan 08, 2021 | 80.54 | 80.54 | 79.50 | 80.54 | 29,169 | +0.12(+0.15%) |
Jan 07, 2021 | 79.80 | 80.86 | 79.80 | 80.42 | 33,868 | +1.55(+1.97%) |
Jan 06, 2021 | 75.80 | 79.45 | 75.80 | 78.87 | 242,104 | +4.03(+5.38%) |
Jan 05, 2021 | 74.30 | 75.17 | 73.49 | 74.84 | 30,338 | +0.48(+0.65%) |
Jan 04, 2021 | 75.74 | 75.74 | 73.54 | 74.36 | 117,524 | -0.36(-0.48%) |
Dec 31, 2020 | 74.71 | 74.71 | 74.71 | 18,980 | +0.74(+1.00%) | |
Dec 30, 2020 | 73.96 | 74.18 | 73.90 | 73.98 | 18,980 | +0.15(+0.20%) |
Dec 29, 2020 | 74.23 | 74.23 | 73.74 | 73.83 | 10,602 | -0.59(-0.80%) |
Dec 28, 2020 | 74.44 | 74.60 | 74.22 | 74.42 | 52,060 | +0.52(+0.70%) |
Dec 24, 2020 | 74.27 | 74.27 | 73.61 | 73.91 | 2,129 | +0.01(+0.01%) |
Dec 23, 2020 | 73.56 | 74.44 | 73.56 | 73.90 | 9,958 | +0.80(+1.09%) |
Dec 22, 2020 | 74.10 | 74.10 | 73.05 | 73.10 | 21,369 | -0.42(-0.57%) |
Dec 21, 2020 | 72.86 | 73.84 | 72.33 | 73.51 | 29,844 | +1.23(+1.70%) |
Dec 18, 2020 | 72.77 | 72.77 | 71.81 | 72.29 | 5,003 | -0.08(-0.11%) |
Dec 17, 2020 | 72.30 | 72.45 | 71.99 | 72.37 | 15,975 | +0.55(+0.77%) |
Dec 16, 2020 | 71.91 | 71.91 | 71.39 | 71.81 | 8,657 | +0.35(+0.49%) |
Dec 15, 2020 | 70.16 | 71.52 | 70.06 | 71.46 | 8,490 | +1.71(+2.45%) |
Dec 14, 2020 | 71.27 | 71.27 | 69.75 | 69.75 | 10,055 | -0.49(-0.70%) |
Dec 11, 2020 | 70.24 | 70.26 | 69.77 | 70.24 | 16,443 | -0.83(-1.17%) |
Dec 10, 2020 | 70.67 | 71.07 | 70.49 | 71.07 | 7,610 | -0.23(-0.33%) |
Dec 09, 2020 | 71.48 | 71.71 | 70.94 | 71.31 | 13,310 | +0.36(+0.51%) |
Dec 08, 2020 | 70.78 | 71.05 | 70.64 | 70.94 | 12,915 | -0.12(-0.17%) |
Dec 07, 2020 | 70.93 | 71.35 | 70.53 | 71.06 | 30,841 | -0.15(-0.21%) |
Dec 04, 2020 | 70.66 | 71.45 | 70.66 | 71.22 | 18,578 | +0.88(+1.26%) |
Dec 03, 2020 | 70.43 | 70.73 | 70.17 | 70.33 | 16,032 | +0.04(+0.05%) |
Dec 02, 2020 | 69.46 | 70.38 | 69.37 | 70.30 | 180,436 | +0.82(+1.19%) |
Dec 01, 2020 | 68.91 | 69.53 | 68.91 | 69.47 | 29,042 | +1.36(+1.99%) |
Nov 30, 2020 | 69.08 | 69.08 | 67.93 | 68.11 | 8,736 | -1.01(-1.46%) |
Nov 27, 2020 | 69.31 | 69.31 | 68.96 | 69.13 | 1,708 | +0.09(+0.14%) |
Nov 25, 2020 | 68.60 | 69.08 | 68.16 | 69.03 | 298,223 | -0.06(-0.08%) |
Nov 24, 2020 | 67.85 | 69.09 | 67.70 | 69.09 | 13,776 | +2.13(+3.18%) |
Nov 23, 2020 | 66.83 | 67.22 | 66.72 | 66.96 | 4,825 | +1.31(+1.99%) |
Nov 20, 2020 | 65.84 | 65.84 | 65.50 | 65.65 | 7,153 | -0.23(-0.35%) |
Nov 19, 2020 | 65.66 | 65.90 | 65.66 | 65.89 | 2,203 | +0.05(+0.07%) |
Nov 18, 2020 | 66.78 | 66.85 | 65.83 | 65.84 | 27,423 | -0.32(-0.48%) |
Nov 17, 2020 | 65.23 | 66.19 | 65.23 | 66.16 | 6,545 | +0.55(+0.83%) |
Nov 16, 2020 | 65.74 | 65.75 | 65.17 | 65.61 | 16,741 | +0.96(+1.48%) |
Nov 13, 2020 | 63.75 | 64.84 | 63.75 | 64.65 | 6,833 | +1.17(+1.85%) |
Nov 12, 2020 | 64.02 | 64.02 | 63.01 | 63.48 | 16,201 | -1.13(-1.75%) |
Nov 11, 2020 | 64.68 | 64.87 | 64.32 | 64.61 | 16,851 | +0.13(+0.20%) |
Nov 10, 2020 | 63.60 | 64.49 | 63.13 | 64.49 | 9,989 | +0.64(+1.00%) |
Nov 09, 2020 | 64.27 | 65.02 | 63.75 | 63.84 | 33,848 | +3.27(+5.40%) |
Nov 06, 2020 | 61.01 | 61.19 | 60.37 | 60.57 | 18,899 | -0.49(-0.80%) |
Nov 05, 2020 | 60.79 | 61.65 | 60.75 | 61.06 | 6,637 | +0.91(+1.51%) |
Nov 04, 2020 | 59.61 | 61.02 | 59.61 | 60.15 | 9,380 | +0.07(+0.11%) |
Nov 03, 2020 | 59.77 | 60.49 | 59.75 | 60.09 | 16,847 | +1.43(+2.44%) |
Nov 02, 2020 | 58.82 | 59.13 | 58.46 | 58.66 | 7,409 | +0.93(+1.61%) |
Oct 30, 2020 | 57.93 | 57.93 | 57.32 | 57.73 | 8,114 | -0.24(-0.41%) |
Oct 29, 2020 | 57.09 | 58.28 | 57.09 | 57.96 | 7,688 | +0.56(+0.98%) |
Oct 28, 2020 | 57.99 | 57.99 | 57.27 | 57.40 | 9,600 | -1.85(-3.12%) |
Oct 27, 2020 | 59.81 | 59.81 | 59.25 | 59.25 | 8,695 | -0.63(-1.06%) |
Oct 26, 2020 | 60.37 | 60.46 | 59.25 | 59.88 | 18,344 | -1.25(-2.04%) |
Oct 23, 2020 | 61.59 | 61.59 | 60.96 | 61.13 | 7,794 | +0.01(+0.01%) |
Oct 22, 2020 | 60.51 | 61.27 | 60.17 | 61.12 | 9,898 | +0.75(+1.24%) |
Oct 21, 2020 | 61.18 | 61.18 | 60.27 | 60.37 | 48,699 | -0.60(-0.99%) |
Oct 20, 2020 | 60.81 | 61.69 | 60.81 | 60.97 | 11,690 | +0.47(+0.78%) |
Oct 19, 2020 | 61.69 | 61.69 | 60.44 | 60.50 | 5,937 | -0.77(-1.25%) |
Oct 16, 2020 | 61.49 | 61.56 | 61.21 | 61.27 | 4,164 | +0.18(+0.30%) |
Oct 15, 2020 | 60.14 | 61.09 | 60.14 | 61.09 | 7,116 | +0.40(+0.65%) |
Oct 14, 2020 | 61.09 | 61.17 | 60.62 | 60.69 | 13,186 | -0.14(-0.23%) |
Oct 13, 2020 | 61.73 | 61.73 | 60.47 | 60.83 | 7,691 | -0.54(-0.89%) |
Oct 12, 2020 | 60.32 | 61.50 | 60.32 | 61.37 | 6,835 | +1.20(+2.00%) |
Oct 09, 2020 | 60.79 | 60.79 | 60.00 | 60.17 | 5,552 | +0.05(+0.09%) |
Oct 08, 2020 | 59.70 | 60.13 | 59.34 | 60.12 | 7,102 | +0.75(+1.26%) |
Oct 07, 2020 | 59.38 | 59.48 | 58.91 | 59.37 | 6,247 | +0.71(+1.21%) |
Oct 06, 2020 | 59.93 | 59.93 | 58.66 | 58.66 | 17,321 | -0.32(-0.54%) |
Oct 05, 2020 | 58.86 | 59.22 | 58.71 | 58.97 | 17,931 | +0.49(+0.84%) |
Oct 02, 2020 | 57.09 | 58.73 | 57.09 | 58.49 | 8,862 | +0.35(+0.61%) |
Oct 01, 2020 | 58.29 | 58.65 | 57.99 | 58.13 | 8,409 | +0.05(+0.09%) |
Sep 30, 2020 | 57.79 | 58.34 | 57.54 | 58.08 | 12,971 | +0.88(+1.54%) |
Sep 29, 2020 | 57.90 | 58.01 | 57.04 | 57.20 | 10,825 | -0.64(-1.11%) |
Sep 28, 2020 | 57.34 | 58.20 | 57.34 | 57.84 | 7,728 | +1.16(+2.05%) |
Sep 25, 2020 | 55.54 | 56.76 | 55.54 | 56.68 | 11,958 | +0.59(+1.06%) |
Sep 24, 2020 | 55.46 | 56.63 | 55.15 | 56.09 | 8,255 | +0.64(+1.16%) |
Sep 23, 2020 | 56.99 | 57.05 | 55.39 | 55.44 | 45,504 | -1.30(-2.28%) |
Sep 22, 2020 | 57.07 | 57.07 | 56.13 | 56.74 | 8,113 | -0.33(-0.57%) |
Sep 21, 2020 | 57.12 | 57.24 | 56.33 | 57.06 | 24,057 | -1.09(-1.87%) |
Sep 18, 2020 | 58.45 | 58.52 | 58.00 | 58.15 | 6,333 | -0.14(-0.24%) |
Sep 17, 2020 | 58.43 | 58.79 | 58.21 | 58.29 | 8,124 | -0.75(-1.27%) |
Sep 16, 2020 | 58.37 | 59.51 | 58.37 | 59.04 | 13,698 | +0.63(+1.09%) |
Sep 15, 2020 | 58.85 | 58.86 | 58.23 | 58.41 | 18,664 | -0.43(-0.73%) |
Sep 14, 2020 | 58.49 | 59.01 | 58.49 | 58.84 | 7,309 | +0.96(+1.65%) |
Sep 11, 2020 | 57.68 | 58.28 | 57.53 | 57.88 | 9,769 | +0.29(+0.50%) |
Sep 10, 2020 | 58.82 | 59.07 | 57.60 | 57.60 | 22,131 | -1.04(-1.78%) |
Sep 09, 2020 | 58.55 | 59.07 | 58.31 | 58.64 | 11,772 | +0.52(+0.90%) |
Sep 08, 2020 | 59.40 | 59.40 | 57.88 | 58.11 | 8,392 | -1.85(-3.08%) |
Sep 04, 2020 | 60.74 | 60.74 | 59.19 | 59.96 | 36,929 | -0.05(-0.08%) |
Sep 03, 2020 | 60.96 | 61.52 | 59.78 | 60.01 | 12,830 | -0.80(-1.32%) |
Sep 02, 2020 | 60.29 | 60.87 | 60.13 | 60.81 | 14,582 | +0.53(+0.88%) |
Sep 01, 2020 | 59.86 | 60.28 | 59.78 | 60.28 | 15,977 | +0.04(+0.07%) |
Aug 31, 2020 | 60.60 | 60.60 | 60.07 | 60.24 | 12,891 | -0.30(-0.50%) |
Aug 28, 2020 | 60.97 | 60.97 | 60.36 | 60.54 | 10,949 | -0.04(-0.06%) |
Aug 27, 2020 | 59.93 | 60.98 | 59.93 | 60.58 | 15,207 | +0.68(+1.13%) |
Aug 26, 2020 | 59.72 | 60.19 | 59.72 | 59.90 | 8,489 | -0.04(-0.06%) |
Aug 25, 2020 | 60.73 | 60.73 | 59.82 | 59.94 | 65,370 | -0.13(-0.22%) |
Aug 24, 2020 | 59.27 | 60.08 | 59.15 | 60.07 | 67,463 | +1.00(+1.70%) |
Aug 21, 2020 | 58.85 | 59.16 | 58.82 | 59.07 | 381,098 | +0.14(+0.24%) |
Aug 20, 2020 | 58.42 | 59.27 | 58.42 | 58.93 | 302,656 | -0.31(-0.52%) |
Aug 19, 2020 | 59.59 | 59.81 | 59.22 | 59.24 | 14,001 | +0.19(+0.32%) |
Aug 18, 2020 | 59.30 | 59.30 | 58.85 | 59.05 | 25,082 | -0.28(-0.48%) |
Aug 17, 2020 | 59.24 | 59.35 | 59.20 | 59.33 | 3,331 | -0.29(-0.48%) |
Aug 14, 2020 | 58.82 | 59.90 | 58.82 | 59.62 | 10,413 | +0.34(+0.57%) |
Aug 13, 2020 | 59.12 | 59.58 | 59.06 | 59.28 | 35,461 | -0.35(-0.59%) |
Aug 12, 2020 | 60.21 | 60.35 | 59.64 | 59.64 | 4,678 | +0.34(+0.57%) |
Aug 11, 2020 | 59.28 | 60.05 | 59.10 | 59.30 | 9,876 | +0.82(+1.41%) |
Aug 10, 2020 | 59.07 | 59.07 | 58.34 | 58.48 | 16,424 | -0.28(-0.48%) |
Aug 07, 2020 | 57.33 | 58.81 | 57.18 | 58.76 | 53,890 | +1.13(+1.96%) |
Aug 06, 2020 | 57.78 | 57.86 | 57.47 | 57.63 | 7,119 | -0.22(-0.39%) |
Aug 05, 2020 | 57.33 | 57.89 | 57.33 | 57.86 | 7,068 | +0.71(+1.25%) |
Aug 04, 2020 | 56.70 | 57.21 | 56.70 | 57.14 | 12,154 | +0.04(+0.07%) |
Aug 03, 2020 | 57.17 | 57.33 | 56.72 | 57.10 | 10,981 | +0.40(+0.70%) |
Jul 31, 2020 | 56.87 | 56.87 | 56.14 | 56.70 | 13,526 | +0.08(+0.14%) |
Jul 30, 2020 | 56.68 | 56.73 | 56.03 | 56.62 | 29,500 | -0.92(-1.59%) |
Jul 29, 2020 | 57.02 | 57.70 | 56.93 | 57.54 | 5,727 | +0.53(+0.93%) |
Jul 28, 2020 | 57.34 | 57.53 | 57.01 | 57.01 | 5,555 | -0.66(-1.15%) |
Jul 27, 2020 | 57.65 | 57.84 | 57.15 | 57.67 | 9,071 | +0.08(+0.14%) |
Jul 24, 2020 | 57.73 | 58.05 | 57.57 | 57.59 | 21,577 | -0.42(-0.72%) |
Jul 23, 2020 | 58.59 | 58.64 | 57.91 | 58.01 | 9,947 | -0.52(-0.88%) |
Jul 22, 2020 | 58.51 | 58.82 | 58.29 | 58.53 | 6,498 | -0.59(-1.00%) |
Jul 21, 2020 | 58.87 | 59.28 | 58.70 | 59.12 | 7,863 | +0.54(+0.92%) |
Jul 20, 2020 | 58.38 | 58.69 | 57.99 | 58.58 | 10,575 | +0.09(+0.15%) |
Jul 17, 2020 | 59.14 | 59.14 | 58.48 | 58.49 | 19,752 | -0.51(-0.86%) |
Jul 16, 2020 | 58.69 | 59.65 | 58.64 | 59.00 | 18,203 | -0.12(-0.20%) |
Jul 15, 2020 | 59.28 | 59.28 | 58.37 | 59.12 | 12,509 | +1.47(+2.56%) |
Jul 14, 2020 | 56.71 | 57.65 | 56.71 | 57.65 | 7,167 | +0.43(+0.74%) |
Jul 13, 2020 | 57.96 | 58.23 | 57.10 | 57.22 | 95,777 | +0.19(+0.33%) |
Jul 10, 2020 | 55.41 | 57.04 | 55.41 | 57.04 | 5,474 | +1.38(+2.47%) |
Jul 09, 2020 | 56.58 | 56.58 | 55.29 | 55.66 | 22,456 | -1.20(-2.11%) |
Jul 08, 2020 | 55.75 | 56.86 | 55.75 | 56.86 | 8,426 | +0.98(+1.75%) |
Jul 07, 2020 | 56.53 | 56.53 | 55.86 | 55.88 | 5,773 | -1.02(-1.78%) |
Jul 06, 2020 | 56.74 | 57.17 | 56.74 | 56.90 | 19,804 | +1.18(+2.12%) |
Jul 02, 2020 | 56.93 | 56.93 | 55.66 | 55.71 | 9,876 | -0.14(-0.25%) |
Jul 01, 2020 | 55.98 | 56.16 | 55.44 | 55.85 | 47,843 | +0.10(+0.18%) |
Jun 30, 2020 | 54.72 | 55.75 | 54.72 | 55.75 | 10,683 | +0.94(+1.72%) |
Jun 29, 2020 | 54.20 | 54.81 | 54.10 | 54.81 | 14,814 | +0.86(+1.60%) |
Jun 26, 2020 | 55.88 | 55.98 | 53.95 | 53.95 | 16,317 | -2.81(-4.95%) |
Jun 25, 2020 | 55.19 | 56.78 | 55.19 | 56.76 | 15,163 | +1.26(+2.27%) |
Jun 24, 2020 | 56.94 | 56.94 | 55.49 | 55.50 | 36,845 | -1.87(-3.26%) |
Jun 23, 2020 | 58.18 | 58.20 | 57.30 | 57.37 | 8,207 | -0.15(-0.26%) |
Jun 22, 2020 | 57.34 | 57.67 | 57.19 | 57.52 | 7,644 | -0.02(-0.03%) |
Jun 19, 2020 | 58.76 | 58.76 | 57.02 | 57.53 | 10,413 | -0.24(-0.42%) |
Jun 18, 2020 | 57.76 | 58.22 | 57.52 | 57.78 | 5,583 | -0.30(-0.52%) |
Jun 17, 2020 | 58.62 | 58.62 | 58.08 | 58.08 | 11,780 | -0.25(-0.43%) |
Jun 16, 2020 | 59.28 | 59.28 | 57.39 | 58.33 | 41,518 | +0.67(+1.16%) |
Jun 15, 2020 | 55.52 | 57.83 | 55.47 | 57.66 | 9,655 | +0.81(+1.42%) |
Jun 12, 2020 | 57.25 | 57.39 | 55.74 | 56.85 | 16,286 | +1.16(+2.08%) |
Jun 11, 2020 | 57.90 | 58.28 | 55.69 | 55.69 | 43,163 | -4.24(-7.08%) |
Jun 10, 2020 | 61.18 | 61.18 | 59.77 | 59.94 | 9,397 | -1.44(-2.35%) |
Jun 09, 2020 | 61.02 | 61.63 | 60.83 | 61.38 | 5,823 | -0.24(-0.39%) |
Jun 08, 2020 | 61.96 | 61.96 | 61.14 | 61.62 | 16,314 | +0.43(+0.70%) |
Jun 05, 2020 | 61.88 | 62.12 | 61.18 | 61.19 | 81,863 | +1.26(+2.10%) |
Jun 04, 2020 | 59.41 | 59.95 | 59.05 | 59.93 | 15,853 | +0.52(+0.87%) |
Jun 03, 2020 | 58.37 | 59.55 | 58.37 | 59.42 | 13,763 | +1.93(+3.36%) |
Jun 02, 2020 | 57.72 | 57.73 | 57.31 | 57.48 | 12,077 | +0.17(+0.29%) |