Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 84.15 | 84.72 | 84.11 | 84.36 | 88,377 | +0.56(+0.66%) |
Mar 30, 2021 | 83.89 | 83.99 | 83.49 | 83.80 | 88,548 | -0.18(-0.22%) |
Mar 29, 2021 | 83.91 | 84.22 | 83.36 | 83.99 | 106,128 | -0.15(-0.18%) |
Mar 26, 2021 | 82.94 | 84.16 | 82.82 | 84.14 | 142,930 | +1.55(+1.87%) |
Mar 25, 2021 | 81.69 | 82.76 | 81.33 | 82.59 | 188,835 | +0.46(+0.56%) |
Mar 24, 2021 | 82.78 | 83.15 | 82.10 | 82.13 | 123,201 | -0.46(-0.56%) |
Mar 23, 2021 | 83.28 | 83.37 | 82.39 | 82.59 | 154,246 | -0.69(-0.83%) |
Mar 22, 2021 | 82.66 | 83.53 | 82.66 | 83.28 | 106,805 | +0.77(+0.93%) |
Mar 19, 2021 | 82.68 | 82.93 | 81.97 | 82.51 | 4,710,480 | -0.09(-0.10%) |
Mar 18, 2021 | 83.34 | 83.70 | 82.45 | 82.60 | 207,922 | -1.26(-1.51%) |
Mar 17, 2021 | 83.16 | 83.97 | 83.02 | 83.86 | 253,104 | +0.25(+0.30%) |
Mar 16, 2021 | 84.10 | 84.12 | 83.42 | 83.62 | 109,762 | -0.25(-0.30%) |
Mar 15, 2021 | 82.96 | 83.88 | 82.86 | 83.86 | 462,698 | +0.81(+0.98%) |
Mar 12, 2021 | 82.87 | 83.08 | 82.49 | 83.05 | 132,491 | -0.09(-0.10%) |
Mar 11, 2021 | 82.62 | 83.49 | 82.62 | 83.14 | 130,397 | +1.12(+1.37%) |
Mar 10, 2021 | 82.05 | 82.39 | 81.82 | 82.02 | 145,018 | +0.51(+0.62%) |
Mar 09, 2021 | 81.26 | 82.08 | 81.26 | 81.51 | 200,682 | +1.24(+1.54%) |
Mar 08, 2021 | 81.09 | 81.60 | 80.22 | 80.27 | 3,070,648 | -0.53(-0.65%) |
Mar 05, 2021 | 80.14 | 80.96 | 78.23 | 80.80 | 114,742 | +1.66(+2.09%) |
Mar 04, 2021 | 80.19 | 80.74 | 78.19 | 79.14 | 364,715 | -1.30(-1.62%) |
Mar 03, 2021 | 81.69 | 81.83 | 80.42 | 80.45 | 1,798,254 | -1.38(-1.69%) |
Mar 02, 2021 | 82.54 | 82.66 | 81.77 | 81.82 | 114,177 | -0.58(-0.71%) |
Mar 01, 2021 | 81.63 | 82.69 | 81.41 | 82.41 | 119,255 | +1.98(+2.47%) |
Feb 26, 2021 | 81.37 | 81.48 | 80.02 | 80.43 | 132,282 | -0.45(-0.56%) |
Feb 25, 2021 | 82.72 | 82.91 | 80.50 | 80.88 | 108,992 | -2.15(-2.59%) |
Feb 24, 2021 | 81.97 | 83.10 | 81.59 | 83.03 | 129,550 | +0.99(+1.20%) |
Feb 23, 2021 | 81.68 | 82.37 | 80.55 | 82.05 | 127,175 | -0.19(-0.23%) |
Feb 22, 2021 | 82.41 | 82.74 | 82.16 | 82.24 | 107,929 | -0.75(-0.90%) |
Feb 19, 2021 | 83.40 | 83.46 | 82.85 | 82.98 | 1,703,382 | -0.02(-0.02%) |
Feb 18, 2021 | 82.89 | 83.14 | 82.36 | 83.00 | 82,854 | -0.37(-0.45%) |
Feb 17, 2021 | 83.19 | 83.39 | 82.74 | 83.38 | 157,577 | -0.10(-0.11%) |
Feb 16, 2021 | 84.02 | 84.02 | 83.38 | 83.47 | 153,753 | -0.11(-0.14%) |
Feb 12, 2021 | 83.10 | 83.63 | 82.97 | 83.59 | 111,714 | +0.44(+0.53%) |
Feb 11, 2021 | 83.22 | 83.40 | 82.73 | 83.15 | 112,016 | +0.23(+0.28%) |
Feb 10, 2021 | 83.18 | 83.34 | 82.46 | 82.92 | 156,990 | +0.02(+0.02%) |
Feb 09, 2021 | 82.93 | 83.02 | 82.73 | 82.90 | 110,658 | -0.13(-0.16%) |
Feb 08, 2021 | 82.61 | 83.03 | 82.52 | 83.03 | 150,094 | +0.69(+0.84%) |
Feb 05, 2021 | 82.48 | 82.48 | 82.11 | 82.34 | 111,401 | +0.29(+0.35%) |
Feb 04, 2021 | 81.28 | 82.05 | 81.20 | 82.05 | 120,776 | +0.96(+1.18%) |
Feb 03, 2021 | 81.22 | 81.37 | 80.73 | 81.10 | 106,025 | +0.14(+0.18%) |
Feb 02, 2021 | 80.69 | 81.27 | 80.54 | 80.95 | 94,597 | +1.02(+1.28%) |
Feb 01, 2021 | 79.35 | 80.13 | 78.91 | 79.93 | 140,270 | +1.35(+1.72%) |
Jan 29, 2021 | 79.82 | 79.91 | 78.12 | 78.58 | 229,275 | -1.52(-1.90%) |
Jan 28, 2021 | 79.88 | 80.96 | 79.72 | 80.10 | 224,678 | +0.66(+0.83%) |
Jan 27, 2021 | 80.74 | 80.74 | 78.94 | 79.44 | 459,048 | -1.88(-2.31%) |
Jan 26, 2021 | 81.85 | 81.85 | 81.23 | 81.32 | 356,078 | -0.27(-0.33%) |
Jan 25, 2021 | 81.51 | 81.72 | 80.46 | 81.59 | 158,186 | +0.29(+0.35%) |
Jan 22, 2021 | 81.19 | 81.48 | 81.01 | 81.30 | 195,761 | -0.22(-0.27%) |
Jan 21, 2021 | 81.72 | 81.86 | 81.28 | 81.52 | 205,938 | -0.01(-0.01%) |
Jan 20, 2021 | 80.85 | 81.66 | 80.85 | 81.53 | 265,513 | +1.04(+1.30%) |
Jan 19, 2021 | 80.27 | 80.55 | 80.04 | 80.48 | 277,134 | +0.66(+0.83%) |
Jan 15, 2021 | 79.96 | 80.20 | 79.35 | 79.82 | 169,868 | -0.49(-0.61%) |
Jan 14, 2021 | 80.80 | 80.81 | 80.21 | 80.31 | 113,736 | -0.31(-0.38%) |
Jan 13, 2021 | 80.58 | 80.85 | 80.33 | 80.62 | 335,780 | +0.14(+0.18%) |
Jan 12, 2021 | 80.46 | 80.66 | 80.01 | 80.47 | 142,688 | +0.13(+0.17%) |
Jan 11, 2021 | 80.23 | 80.71 | 80.09 | 80.34 | 164,087 | -0.48(-0.59%) |
Jan 08, 2021 | 80.52 | 80.84 | 79.93 | 80.82 | 159,427 | +0.48(+0.60%) |
Jan 07, 2021 | 79.52 | 80.45 | 79.52 | 80.34 | 568,693 | +1.25(+1.57%) |
Jan 06, 2021 | 78.23 | 79.72 | 78.16 | 79.10 | 132,227 | +0.62(+0.79%) |
Jan 05, 2021 | 77.89 | 78.61 | 77.85 | 78.47 | 121,461 | +0.57(+0.73%) |
Jan 04, 2021 | 79.30 | 79.30 | 77.10 | 77.91 | 331,687 | -0.96(-1.21%) |
Dec 31, 2020 | 78.87 | 78.87 | 78.87 | 125,771 | +0.44(+0.56%) | |
Dec 30, 2020 | 78.53 | 78.60 | 78.33 | 78.42 | 125,771 | +0.13(+0.17%) |
Dec 29, 2020 | 78.96 | 78.96 | 78.07 | 78.29 | 118,655 | -0.24(-0.30%) |
Dec 28, 2020 | 78.76 | 78.76 | 78.43 | 78.53 | 117,118 | +0.38(+0.49%) |
Dec 24, 2020 | 78.01 | 78.15 | 77.76 | 78.15 | 57,005 | +0.32(+0.41%) |
Dec 23, 2020 | 78.17 | 78.21 | 77.78 | 77.83 | 100,849 | -0.03(-0.04%) |
Dec 22, 2020 | 78.04 | 78.04 | 77.58 | 77.86 | 175,653 | +0.02(+0.02%) |
Dec 21, 2020 | 77.29 | 78.02 | 76.59 | 77.84 | 168,651 | -0.34(-0.43%) |
Dec 18, 2020 | 78.57 | 78.57 | 77.69 | 78.18 | 132,491 | -0.25(-0.32%) |
Dec 17, 2020 | 78.13 | 78.42 | 78.11 | 78.42 | 157,854 | +0.71(+0.91%) |
Dec 16, 2020 | 77.81 | 77.85 | 77.48 | 77.72 | 296,429 | +0.05(+0.06%) |
Dec 15, 2020 | 77.33 | 77.67 | 76.97 | 77.67 | 118,867 | +0.97(+1.26%) |
Dec 14, 2020 | 77.57 | 77.71 | 76.68 | 76.70 | 230,054 | -0.28(-0.37%) |
Dec 11, 2020 | 76.80 | 77.01 | 76.33 | 76.99 | 143,294 | -0.08(-0.10%) |
Dec 10, 2020 | 76.74 | 77.21 | 76.61 | 77.06 | 116,597 | +0.07(+0.09%) |
Dec 09, 2020 | 78.02 | 78.02 | 76.78 | 76.99 | 183,448 | -0.79(-1.02%) |
Dec 08, 2020 | 77.19 | 77.87 | 77.19 | 77.79 | 106,954 | +0.28(+0.36%) |
Dec 07, 2020 | 77.56 | 77.58 | 77.19 | 77.51 | 136,351 | -0.07(-0.09%) |
Dec 04, 2020 | 77.08 | 77.58 | 77.08 | 77.58 | 122,763 | +0.67(+0.88%) |
Dec 03, 2020 | 76.93 | 77.14 | 76.66 | 76.90 | 149,059 | +0.05(+0.06%) |
Dec 02, 2020 | 76.60 | 76.86 | 76.36 | 76.86 | 207,230 | -0.03(-0.04%) |
Dec 01, 2020 | 76.85 | 77.19 | 76.79 | 76.89 | 226,080 | +0.58(+0.76%) |
Nov 30, 2020 | 76.44 | 76.52 | 75.65 | 76.31 | 132,226 | -0.28(-0.36%) |
Nov 27, 2020 | 76.65 | 76.69 | 76.37 | 76.59 | 116,269 | +0.29(+0.38%) |
Nov 25, 2020 | 76.53 | 76.53 | 76.16 | 76.30 | 102,652 | -0.06(-0.08%) |
Nov 24, 2020 | 75.98 | 76.52 | 75.63 | 76.36 | 96,185 | +0.99(+1.32%) |
Nov 23, 2020 | 75.31 | 75.58 | 74.78 | 75.37 | 175,288 | +0.53(+0.70%) |
Nov 20, 2020 | 75.31 | 75.31 | 74.83 | 74.84 | 103,280 | -0.48(-0.64%) |
Nov 19, 2020 | 74.83 | 75.33 | 74.56 | 75.32 | 91,501 | +0.48(+0.64%) |
Nov 18, 2020 | 75.66 | 75.81 | 74.84 | 74.84 | 166,875 | -0.75(-1.00%) |
Nov 17, 2020 | 75.41 | 75.80 | 75.05 | 75.60 | 148,188 | -0.24(-0.31%) |
Nov 16, 2020 | 75.71 | 75.83 | 75.19 | 75.83 | 99,736 | +0.82(+1.09%) |
Nov 13, 2020 | 74.43 | 75.12 | 74.31 | 75.02 | 117,526 | +1.06(+1.43%) |
Nov 12, 2020 | 74.52 | 74.59 | 73.51 | 73.96 | 190,139 | -0.62(-0.83%) |
Nov 11, 2020 | 74.30 | 74.72 | 74.23 | 74.57 | 193,129 | +0.58(+0.78%) |
Nov 10, 2020 | 74.24 | 74.30 | 73.51 | 74.00 | 206,371 | -0.30(-0.40%) |
Nov 09, 2020 | 76.54 | 76.69 | 74.29 | 74.30 | 181,037 | +0.43(+0.58%) |
Nov 06, 2020 | 73.95 | 74.15 | 73.51 | 73.87 | 157,330 | -0.01(-0.02%) |
Nov 05, 2020 | 73.64 | 74.14 | 73.49 | 73.88 | 217,748 | +1.55(+2.14%) |
Nov 04, 2020 | 72.31 | 73.22 | 71.62 | 72.34 | 222,563 | +1.14(+1.60%) |
Nov 03, 2020 | 70.61 | 71.55 | 70.52 | 71.20 | 85,666 | +1.20(+1.72%) |
Nov 02, 2020 | 69.66 | 70.47 | 69.37 | 69.99 | 109,232 | +1.00(+1.45%) |
Oct 30, 2020 | 69.25 | 69.53 | 68.20 | 68.99 | 188,964 | -0.65(-0.94%) |
Oct 29, 2020 | 68.98 | 70.23 | 68.65 | 69.65 | 91,140 | +0.73(+1.05%) |
Oct 28, 2020 | 69.89 | 70.21 | 68.78 | 68.92 | 147,356 | -2.34(-3.28%) |
Oct 27, 2020 | 71.53 | 71.69 | 71.24 | 71.26 | 122,617 | -0.12(-0.17%) |
Oct 26, 2020 | 72.03 | 72.15 | 70.60 | 71.39 | 155,185 | -1.46(-2.00%) |
Oct 23, 2020 | 73.06 | 73.06 | 72.36 | 72.84 | 51,535 | +0.12(+0.16%) |
Oct 22, 2020 | 72.64 | 72.79 | 71.96 | 72.73 | 251,343 | +0.26(+0.36%) |
Oct 21, 2020 | 72.65 | 73.15 | 72.46 | 72.46 | 66,290 | -0.17(-0.24%) |
Oct 20, 2020 | 72.73 | 73.31 | 72.51 | 72.64 | 71,737 | +0.28(+0.39%) |
Oct 19, 2020 | 73.59 | 73.79 | 72.16 | 72.36 | 143,196 | -1.04(-1.42%) |
Oct 16, 2020 | 73.68 | 73.94 | 73.40 | 73.40 | 78,770 | +0.08(+0.11%) |
Oct 15, 2020 | 72.33 | 73.42 | 72.33 | 73.31 | 108,518 | -0.08(-0.10%) |
Oct 14, 2020 | 73.72 | 74.09 | 73.26 | 73.39 | 168,019 | -0.30(-0.40%) |
Oct 13, 2020 | 73.91 | 73.91 | 73.51 | 73.69 | 122,826 | -0.24(-0.33%) |
Oct 12, 2020 | 73.53 | 74.16 | 73.38 | 73.93 | 100,071 | +0.97(+1.33%) |
Oct 09, 2020 | 72.74 | 73.05 | 72.54 | 72.96 | 328,278 | +0.70(+0.97%) |
Oct 08, 2020 | 72.03 | 72.28 | 71.99 | 72.26 | 144,369 | +0.65(+0.91%) |
Oct 07, 2020 | 71.10 | 71.79 | 71.10 | 71.61 | 391,809 | +1.21(+1.72%) |
Oct 06, 2020 | 71.42 | 71.86 | 70.35 | 70.39 | 242,456 | -0.80(-1.12%) |
Oct 05, 2020 | 70.45 | 71.26 | 70.40 | 71.19 | 73,308 | +1.19(+1.71%) |
Oct 02, 2020 | 69.50 | 70.32 | 69.50 | 70.00 | 65,990 | -0.57(-0.81%) |
Oct 01, 2020 | 70.74 | 70.83 | 70.20 | 70.57 | 99,105 | +0.36(+0.51%) |
Sep 30, 2020 | 69.71 | 70.81 | 69.71 | 70.21 | 199,055 | +0.53(+0.76%) |
Sep 29, 2020 | 69.83 | 69.99 | 69.51 | 69.68 | 76,220 | -0.12(-0.18%) |
Sep 28, 2020 | 69.63 | 69.99 | 69.56 | 69.81 | 66,173 | +1.03(+1.50%) |
Sep 25, 2020 | 67.61 | 68.91 | 67.48 | 68.78 | 178,070 | +1.13(+1.67%) |
Sep 24, 2020 | 67.17 | 68.25 | 66.93 | 67.64 | 124,657 | +0.15(+0.23%) |
Sep 23, 2020 | 69.22 | 69.30 | 67.41 | 67.49 | 191,092 | -1.71(-2.47%) |
Sep 22, 2020 | 68.95 | 69.21 | 68.36 | 69.20 | 98,070 | +0.58(+0.85%) |
Sep 21, 2020 | 68.36 | 68.62 | 67.53 | 68.62 | 137,649 | -0.80(-1.16%) |
Sep 18, 2020 | 70.40 | 70.42 | 69.02 | 69.42 | 125,108 | -0.71(-1.02%) |
Sep 17, 2020 | 69.55 | 70.47 | 69.39 | 70.13 | 180,716 | -0.52(-0.73%) |
Sep 16, 2020 | 71.23 | 71.54 | 70.63 | 70.65 | 114,370 | -0.31(-0.44%) |
Sep 15, 2020 | 71.18 | 71.25 | 70.69 | 70.96 | 75,904 | +0.56(+0.79%) |
Sep 14, 2020 | 70.07 | 70.78 | 70.07 | 70.41 | 80,641 | +1.07(+1.55%) |
Sep 10, 2020 | 69.33 | 69.33 | 69.33 | 0 | -1.20(-1.70%) | |
Sep 09, 2020 | 70.10 | 70.96 | 69.72 | 70.53 | 85,374 | +1.49(+2.16%) |
Sep 08, 2020 | 69.99 | 70.07 | 68.98 | 69.04 | 89,413 | -2.01(-2.83%) |
Sep 04, 2020 | 71.99 | 72.31 | 69.67 | 71.05 | 206,482 | -0.86(-1.20%) |
Sep 03, 2020 | 74.17 | 74.17 | 71.28 | 71.91 | 150,837 | -2.76(-3.69%) |
Sep 02, 2020 | 73.96 | 74.76 | 73.61 | 74.67 | 112,780 | +1.25(+1.70%) |
Sep 01, 2020 | 73.00 | 73.42 | 72.76 | 73.42 | 66,023 | +0.65(+0.89%) |
Aug 31, 2020 | 73.02 | 73.14 | 72.65 | 72.77 | 104,811 | +0.22(+0.31%) |
Aug 27, 2020 | 72.55 | 72.55 | 72.55 | 0 | +1.19(+1.67%) | |
Aug 25, 2020 | 71.36 | 71.36 | 71.36 | 0 | +0.17(+0.23%) | |
Aug 24, 2020 | 71.22 | 71.22 | 70.90 | 71.19 | 78,273 | +0.54(+0.77%) |
Aug 21, 2020 | 70.34 | 70.67 | 70.19 | 70.65 | 55,089 | +0.33(+0.46%) |
Aug 20, 2020 | 69.67 | 70.41 | 69.67 | 70.32 | 64,953 | +0.29(+0.42%) |
Aug 19, 2020 | 70.33 | 70.49 | 69.98 | 70.03 | 192,059 | -0.17(-0.24%) |
Aug 18, 2020 | 70.08 | 70.32 | 69.95 | 70.20 | 169,126 | +0.20(+0.29%) |
Aug 17, 2020 | 69.99 | 70.08 | 69.90 | 70.00 | 85,898 | +0.39(+0.55%) |
Aug 14, 2020 | 69.55 | 69.80 | 69.44 | 69.62 | 51,305 | -0.08(-0.12%) |
Aug 13, 2020 | 69.55 | 69.97 | 69.55 | 69.70 | 49,738 | -0.01(-0.02%) |
Aug 12, 2020 | 69.25 | 69.90 | 69.25 | 69.71 | 67,663 | +1.00(+1.45%) |
Aug 11, 2020 | 69.64 | 69.64 | 68.66 | 68.71 | 72,218 | -0.64(-0.93%) |
Aug 10, 2020 | 69.21 | 69.37 | 68.92 | 69.35 | 60,977 | +0.20(+0.30%) |
Aug 07, 2020 | 68.96 | 69.15 | 68.63 | 69.15 | 53,197 | +0.10(+0.14%) |
Aug 06, 2020 | 68.48 | 69.07 | 68.48 | 69.05 | 87,157 | +0.36(+0.52%) |
Aug 05, 2020 | 68.58 | 68.72 | 68.47 | 68.69 | 86,623 | +0.45(+0.66%) |
Aug 04, 2020 | 68.13 | 68.27 | 67.89 | 68.24 | 109,343 | +0.03(+0.04%) |
Aug 03, 2020 | 67.77 | 68.32 | 67.77 | 68.21 | 85,332 | +0.68(+1.01%) |
Jul 31, 2020 | 67.32 | 67.53 | 66.37 | 67.53 | 72,121 | +0.51(+0.77%) |
Jul 30, 2020 | 66.80 | 67.03 | 66.20 | 67.02 | 384,222 | -0.25(-0.37%) |
Jul 29, 2020 | 66.51 | 67.45 | 66.51 | 67.27 | 167,500 | +0.91(+1.38%) |
Jul 28, 2020 | 66.90 | 66.90 | 66.31 | 66.36 | 54,198 | -0.60(-0.89%) |
Jul 27, 2020 | 66.27 | 67.00 | 66.26 | 66.96 | 73,063 | +0.72(+1.08%) |
Jul 24, 2020 | 66.41 | 66.41 | 65.96 | 66.24 | 112,072 | -0.58(-0.86%) |
Jul 23, 2020 | 67.33 | 67.66 | 66.51 | 66.82 | 199,879 | -0.64(-0.95%) |
Jul 22, 2020 | 67.04 | 67.51 | 67.04 | 67.46 | 61,202 | +0.52(+0.78%) |
Jul 21, 2020 | 67.31 | 67.36 | 66.82 | 66.93 | 125,110 | +0.02(+0.03%) |
Jul 20, 2020 | 66.43 | 67.05 | 66.22 | 66.91 | 95,398 | +0.48(+0.72%) |
Jul 17, 2020 | 66.27 | 66.59 | 65.94 | 66.43 | 76,537 | +0.40(+0.61%) |
Jul 16, 2020 | 65.94 | 66.09 | 65.75 | 66.03 | 61,776 | -0.20(-0.29%) |
Jul 15, 2020 | 66.35 | 66.40 | 65.71 | 66.23 | 100,061 | +0.67(+1.02%) |
Jul 14, 2020 | 64.29 | 65.58 | 64.19 | 65.56 | 68,158 | +1.01(+1.57%) |
Jul 13, 2020 | 65.64 | 66.20 | 64.48 | 64.55 | 126,427 | -0.65(-0.99%) |
Jul 10, 2020 | 64.62 | 65.19 | 64.24 | 65.19 | 109,759 | +0.57(+0.88%) |
Jul 09, 2020 | 65.16 | 65.16 | 63.92 | 64.63 | 164,590 | -0.36(-0.55%) |
Jul 08, 2020 | 64.67 | 64.98 | 64.47 | 64.98 | 103,270 | +0.52(+0.80%) |
Jul 07, 2020 | 64.71 | 65.27 | 64.45 | 64.47 | 92,315 | -0.64(-0.98%) |
Jul 06, 2020 | 65.16 | 65.25 | 64.81 | 65.10 | 84,916 | +0.82(+1.27%) |
Jul 02, 2020 | 64.56 | 64.88 | 64.15 | 64.28 | 56,772 | +0.43(+0.68%) |
Jul 01, 2020 | 63.77 | 64.03 | 63.59 | 63.85 | 103,714 | +0.23(+0.37%) |
Jun 30, 2020 | 62.62 | 63.86 | 62.57 | 63.62 | 123,470 | +1.06(+1.70%) |
Jun 29, 2020 | 61.87 | 62.56 | 61.57 | 62.56 | 149,619 | +0.78(+1.26%) |
Jun 26, 2020 | 62.80 | 62.80 | 61.61 | 61.78 | 115,646 | -1.17(-1.86%) |
Jun 25, 2020 | 62.11 | 62.98 | 61.76 | 62.95 | 72,409 | +0.78(+1.26%) |
Jun 24, 2020 | 63.47 | 63.47 | 62.08 | 62.16 | 68,490 | -1.68(-2.64%) |
Jun 23, 2020 | 64.24 | 64.36 | 63.78 | 63.85 | 77,729 | +0.19(+0.30%) |
Jun 22, 2020 | 63.18 | 63.72 | 62.83 | 63.66 | 46,740 | +0.32(+0.50%) |
Jun 19, 2020 | 64.40 | 64.40 | 62.91 | 63.34 | 119,431 | -0.23(-0.37%) |
Jun 18, 2020 | 63.41 | 63.66 | 63.18 | 63.57 | 92,042 | +0.00(+0.00%) |
Jun 17, 2020 | 63.79 | 64.01 | 63.38 | 63.57 | 100,173 | +0.03(+0.05%) |
Jun 16, 2020 | 64.05 | 64.17 | 62.73 | 63.54 | 145,069 | +1.17(+1.88%) |
Jun 15, 2020 | 60.59 | 62.70 | 60.43 | 62.37 | 87,029 | +0.60(+0.96%) |
Jun 12, 2020 | 62.70 | 62.70 | 60.64 | 61.78 | 134,766 | +0.68(+1.11%) |
Jun 11, 2020 | 63.54 | 63.54 | 61.02 | 61.10 | 233,422 | -3.61(-5.58%) |
Jun 10, 2020 | 64.95 | 65.15 | 64.49 | 64.71 | 134,093 | -0.14(-0.22%) |
Jun 09, 2020 | 64.91 | 65.18 | 64.64 | 64.85 | 103,048 | -0.61(-0.93%) |
Jun 08, 2020 | 64.82 | 65.46 | 64.74 | 65.46 | 160,825 | +0.73(+1.12%) |
Jun 05, 2020 | 64.27 | 65.02 | 64.21 | 64.74 | 137,297 | +1.52(+2.41%) |
Jun 04, 2020 | 63.41 | 63.58 | 62.86 | 63.21 | 405,288 | -0.32(-0.50%) |
Jun 03, 2020 | 63.19 | 63.65 | 63.11 | 63.53 | 75,199 | +0.82(+1.31%) |
Jun 02, 2020 | 62.34 | 62.71 | 62.21 | 62.71 | 81,549 | +0.51(+0.82%) |
Jun 01, 2020 | 61.82 | 62.31 | 61.67 | 62.20 | 131,052 | +0.33(+0.54%) |
May 29, 2020 | 61.52 | 62.00 | 60.96 | 61.87 | 121,901 | +0.23(+0.37%) |
May 28, 2020 | 61.82 | 62.34 | 61.64 | 61.64 | 76,116 | -0.00(-0.01%) |
May 27, 2020 | 61.08 | 61.64 | 60.52 | 61.64 | 118,157 | +1.08(+1.79%) |
May 26, 2020 | 61.13 | 61.13 | 60.54 | 60.56 | 85,554 | +0.79(+1.32%) |
May 22, 2020 | 59.67 | 59.78 | 59.40 | 59.78 | 57,154 | +0.14(+0.23%) |
May 21, 2020 | 60.00 | 60.07 | 59.42 | 59.64 | 108,937 | -0.45(-0.74%) |
May 20, 2020 | 59.94 | 60.27 | 59.81 | 60.08 | 90,593 | +0.84(+1.42%) |
May 19, 2020 | 59.90 | 59.98 | 59.25 | 59.25 | 90,295 | -0.63(-1.05%) |
May 18, 2020 | 59.30 | 60.16 | 59.30 | 59.87 | 102,871 | +1.77(+3.04%) |
May 15, 2020 | 57.19 | 58.13 | 57.19 | 58.10 | 164,503 | +0.46(+0.79%) |
May 14, 2020 | 56.71 | 57.68 | 56.09 | 57.65 | 113,391 | +0.40(+0.70%) |
May 13, 2020 | 58.08 | 58.20 | 56.84 | 57.25 | 61,764 | -0.99(-1.69%) |
May 12, 2020 | 59.61 | 59.72 | 58.17 | 58.24 | 120,859 | -1.20(-2.03%) |
May 11, 2020 | 58.87 | 59.69 | 58.79 | 59.44 | 80,982 | +0.11(+0.19%) |
May 08, 2020 | 59.02 | 59.37 | 58.83 | 59.33 | 182,852 | +1.00(+1.71%) |
May 07, 2020 | 58.08 | 58.66 | 58.08 | 58.33 | 348,216 | +0.91(+1.59%) |
May 06, 2020 | 58.02 | 58.19 | 57.42 | 57.42 | 58,046 | -0.40(-0.70%) |
May 05, 2020 | 57.93 | 58.42 | 57.72 | 57.82 | 65,953 | +0.46(+0.79%) |
May 04, 2020 | 56.80 | 57.37 | 56.46 | 57.37 | 172,051 | +0.36(+0.62%) |
May 01, 2020 | 57.54 | 57.79 | 56.78 | 57.01 | 149,951 | -1.40(-2.40%) |
Apr 30, 2020 | 58.69 | 58.86 | 58.23 | 58.42 | 131,018 | -0.82(-1.39%) |
Apr 29, 2020 | 58.98 | 59.53 | 58.71 | 59.24 | 223,058 | +1.52(+2.64%) |
Apr 28, 2020 | 58.61 | 58.75 | 57.67 | 57.72 | 95,412 | -0.14(-0.25%) |
Apr 27, 2020 | 57.23 | 58.02 | 57.13 | 57.86 | 88,734 | +1.01(+1.78%) |
Apr 24, 2020 | 56.25 | 56.92 | 55.83 | 56.85 | 110,090 | +0.84(+1.51%) |
Apr 23, 2020 | 56.44 | 56.91 | 55.95 | 56.00 | 123,396 | -0.18(-0.33%) |
Apr 22, 2020 | 56.03 | 56.34 | 55.57 | 56.19 | 159,039 | +1.17(+2.12%) |
Apr 21, 2020 | 55.91 | 55.91 | 54.78 | 55.02 | 105,744 | -1.70(-2.99%) |
Apr 20, 2020 | 56.92 | 57.54 | 56.67 | 56.72 | 110,715 | -0.99(-1.71%) |
Apr 17, 2020 | 57.49 | 57.75 | 56.89 | 57.70 | 119,159 | +1.47(+2.61%) |
Apr 16, 2020 | 56.13 | 56.27 | 55.49 | 56.23 | 103,822 | +0.38(+0.68%) |
Apr 15, 2020 | 56.33 | 56.33 | 55.63 | 55.86 | 475,951 | -1.47(-2.57%) |
Apr 14, 2020 | 56.59 | 57.49 | 56.59 | 57.33 | 229,375 | +1.73(+3.10%) |
Apr 13, 2020 | 56.10 | 56.10 | 54.85 | 55.60 | 330,563 | -0.81(-1.43%) |
Apr 09, 2020 | 56.21 | 56.85 | 55.87 | 56.41 | 243,592 | +0.95(+1.72%) |
Apr 08, 2020 | 54.26 | 55.63 | 53.74 | 55.46 | 110,698 | +1.72(+3.20%) |
Apr 07, 2020 | 55.39 | 55.39 | 53.69 | 53.74 | 121,614 | +0.15(+0.28%) |
Apr 06, 2020 | 52.32 | 53.69 | 52.09 | 53.58 | 109,915 | +3.36(+6.69%) |
Apr 03, 2020 | 50.98 | 51.26 | 49.69 | 50.23 | 94,905 | -0.82(-1.60%) |
Apr 02, 2020 | 49.26 | 51.17 | 49.26 | 51.04 | 156,118 | +1.27(+2.55%) |