Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 92.17 | 92.53 | 89.56 | 90.05 | 650,798 | -1.76(-1.91%) |
Mar 30, 2021 | 89.71 | 92.21 | 88.78 | 91.81 | 931,684 | +2.88(+3.24%) |
Mar 29, 2021 | 90.95 | 93.09 | 88.71 | 88.93 | 493,535 | -2.78(-3.03%) |
Mar 26, 2021 | 90.76 | 91.89 | 88.18 | 91.71 | 744,503 | +1.86(+2.07%) |
Mar 25, 2021 | 84.54 | 90.17 | 83.80 | 89.85 | 685,814 | +4.19(+4.89%) |
Mar 24, 2021 | 90.38 | 91.87 | 85.39 | 85.65 | 897,926 | -3.12(-3.51%) |
Mar 23, 2021 | 91.90 | 93.28 | 87.91 | 88.77 | 731,946 | -4.78(-5.11%) |
Mar 22, 2021 | 94.27 | 95.55 | 92.76 | 93.55 | 747,143 | -0.30(-0.32%) |
Mar 19, 2021 | 94.75 | 95.85 | 93.49 | 93.85 | 1,659,829 | -0.53(-0.56%) |
Mar 18, 2021 | 97.17 | 97.68 | 93.92 | 94.38 | 554,271 | -3.03(-3.11%) |
Mar 17, 2021 | 97.21 | 97.70 | 95.70 | 97.41 | 761,446 | -0.25(-0.25%) |
Mar 16, 2021 | 101.84 | 101.84 | 97.45 | 97.65 | 628,326 | -3.61(-3.56%) |
Mar 15, 2021 | 98.04 | 101.37 | 97.62 | 101.26 | 861,119 | +3.45(+3.52%) |
Mar 12, 2021 | 98.22 | 99.14 | 96.81 | 97.82 | 448,078 | -0.48(-0.49%) |
Mar 11, 2021 | 94.61 | 98.97 | 94.24 | 98.30 | 1,004,916 | +4.89(+5.24%) |
Mar 10, 2021 | 91.95 | 93.92 | 91.34 | 93.41 | 816,310 | +2.80(+3.10%) |
Mar 09, 2021 | 91.91 | 92.40 | 90.29 | 90.60 | 741,118 | +0.20(+0.22%) |
Mar 08, 2021 | 88.75 | 93.48 | 87.93 | 90.40 | 885,017 | +2.49(+2.84%) |
Mar 05, 2021 | 85.71 | 88.21 | 82.85 | 87.91 | 619,854 | +4.10(+4.89%) |
Mar 04, 2021 | 86.14 | 86.47 | 80.74 | 83.81 | 755,349 | -2.06(-2.40%) |
Mar 03, 2021 | 86.40 | 88.20 | 84.16 | 85.87 | 525,603 | +0.49(+0.58%) |
Mar 02, 2021 | 87.75 | 87.92 | 84.14 | 85.38 | 680,552 | -2.08(-2.38%) |
Mar 01, 2021 | 85.02 | 88.77 | 84.94 | 87.46 | 841,898 | +4.01(+4.81%) |
Feb 26, 2021 | 84.44 | 85.93 | 82.29 | 83.44 | 853,690 | -1.32(-1.56%) |
Feb 25, 2021 | 89.67 | 89.67 | 84.60 | 84.77 | 1,035,165 | -4.93(-5.50%) |
Feb 24, 2021 | 85.48 | 89.99 | 84.87 | 89.69 | 688,118 | +4.15(+4.85%) |
Feb 23, 2021 | 83.44 | 85.79 | 82.58 | 85.55 | 763,519 | +0.97(+1.15%) |
Feb 22, 2021 | 84.99 | 85.93 | 83.64 | 84.58 | 700,823 | -1.41(-1.64%) |
Feb 19, 2021 | 84.38 | 87.07 | 84.38 | 85.98 | 505,171 | +2.10(+2.50%) |
Feb 18, 2021 | 85.06 | 85.32 | 82.70 | 83.88 | 430,499 | -1.33(-1.56%) |
Feb 17, 2021 | 86.16 | 86.52 | 84.86 | 85.21 | 504,695 | -1.64(-1.89%) |
Feb 16, 2021 | 86.55 | 87.53 | 85.56 | 86.85 | 530,381 | +0.59(+0.69%) |
Feb 12, 2021 | 85.03 | 86.64 | 84.82 | 86.26 | 562,316 | +0.86(+1.00%) |
Feb 11, 2021 | 85.21 | 86.69 | 84.12 | 85.40 | 768,923 | +0.14(+0.17%) |
Feb 10, 2021 | 87.00 | 88.06 | 85.09 | 85.26 | 814,206 | -1.04(-1.20%) |
Feb 09, 2021 | 86.86 | 87.14 | 84.65 | 86.29 | 667,113 | -0.24(-0.27%) |
Feb 08, 2021 | 85.67 | 87.00 | 84.97 | 86.53 | 876,989 | +2.13(+2.52%) |
Feb 05, 2021 | 84.73 | 85.01 | 83.99 | 84.40 | 721,005 | +0.68(+0.81%) |
Feb 04, 2021 | 82.79 | 84.70 | 82.24 | 83.72 | 417,644 | +1.21(+1.46%) |
Feb 03, 2021 | 82.10 | 82.75 | 79.85 | 82.52 | 411,416 | +0.79(+0.97%) |
Feb 02, 2021 | 82.67 | 82.85 | 78.88 | 81.73 | 1,002,583 | -0.08(-0.10%) |
Feb 01, 2021 | 82.75 | 82.90 | 80.12 | 81.81 | 729,185 | +0.41(+0.51%) |
Jan 29, 2021 | 81.94 | 83.18 | 79.92 | 81.40 | 870,560 | -0.98(-1.19%) |
Jan 28, 2021 | 85.89 | 87.49 | 79.69 | 82.38 | 2,193,637 | -3.72(-4.32%) |
Jan 27, 2021 | 86.04 | 88.46 | 84.80 | 86.10 | 1,760,636 | -1.18(-1.35%) |
Jan 26, 2021 | 85.55 | 88.38 | 84.97 | 87.27 | 1,132,897 | +2.64(+3.11%) |
Jan 25, 2021 | 86.12 | 88.80 | 84.04 | 84.64 | 1,251,564 | -0.03(-0.03%) |
Jan 22, 2021 | 84.78 | 86.16 | 83.93 | 84.67 | 678,094 | -0.50(-0.59%) |
Jan 21, 2021 | 86.02 | 87.16 | 84.73 | 85.16 | 843,956 | -0.40(-0.46%) |
Jan 20, 2021 | 84.81 | 85.82 | 84.39 | 85.56 | 810,246 | +2.15(+2.57%) |
Jan 19, 2021 | 83.22 | 83.84 | 82.08 | 83.41 | 606,819 | +0.61(+0.74%) |
Jan 15, 2021 | 82.94 | 83.59 | 81.09 | 82.80 | 560,723 | -1.04(-1.24%) |
Jan 14, 2021 | 83.15 | 85.49 | 82.43 | 83.84 | 686,539 | +2.22(+2.72%) |
Jan 13, 2021 | 82.80 | 83.41 | 81.30 | 81.62 | 400,713 | -1.58(-1.90%) |
Jan 12, 2021 | 80.52 | 84.52 | 80.50 | 83.20 | 782,344 | +3.38(+4.23%) |
Jan 11, 2021 | 75.82 | 79.96 | 75.38 | 79.82 | 535,154 | +3.12(+4.06%) |
Jan 08, 2021 | 78.73 | 78.94 | 75.87 | 76.70 | 612,026 | -2.11(-2.68%) |
Jan 07, 2021 | 77.70 | 79.74 | 77.56 | 78.81 | 690,810 | +1.76(+2.28%) |
Jan 06, 2021 | 74.27 | 77.65 | 74.27 | 77.05 | 815,616 | +2.98(+4.02%) |
Jan 05, 2021 | 72.00 | 74.29 | 72.00 | 74.07 | 557,107 | +2.03(+2.82%) |
Jan 04, 2021 | 73.29 | 74.06 | 71.43 | 72.04 | 801,700 | +0.26(+0.37%) |
Dec 31, 2020 | 71.78 | 71.78 | 71.78 | 285,175 | -1.89(-2.57%) | |
Dec 30, 2020 | 73.81 | 75.41 | 73.45 | 73.67 | 285,175 | +0.18(+0.24%) |
Dec 29, 2020 | 75.65 | 76.35 | 72.79 | 73.49 | 721,098 | -2.17(-2.86%) |
Dec 28, 2020 | 77.83 | 78.01 | 75.28 | 75.66 | 778,330 | -1.06(-1.39%) |
Dec 24, 2020 | 77.45 | 77.86 | 76.43 | 76.72 | 405,645 | -0.43(-0.56%) |
Dec 23, 2020 | 78.17 | 79.08 | 76.93 | 77.15 | 607,000 | -0.60(-0.77%) |
Dec 22, 2020 | 76.92 | 78.76 | 76.11 | 77.76 | 886,017 | +1.16(+1.51%) |
Dec 21, 2020 | 75.08 | 76.96 | 74.30 | 76.60 | 904,960 | -0.03(-0.04%) |
Dec 18, 2020 | 74.38 | 77.20 | 74.36 | 76.63 | 2,068,696 | +2.65(+3.58%) |
Dec 17, 2020 | 72.26 | 74.11 | 71.63 | 73.98 | 997,895 | +2.12(+2.95%) |
Dec 16, 2020 | 72.68 | 72.77 | 70.84 | 71.86 | 611,039 | -0.35(-0.48%) |
Dec 15, 2020 | 70.18 | 72.23 | 69.36 | 72.21 | 757,494 | +2.77(+3.99%) |
Dec 14, 2020 | 70.36 | 71.19 | 69.35 | 69.44 | 570,167 | +0.00(+0.00%) |
Dec 11, 2020 | 69.94 | 70.78 | 68.80 | 69.44 | 662,904 | -0.72(-1.02%) |
Dec 10, 2020 | 69.43 | 70.74 | 69.08 | 70.16 | 410,206 | -0.01(-0.01%) |
Dec 09, 2020 | 71.53 | 72.09 | 69.59 | 70.17 | 531,556 | -0.95(-1.34%) |
Dec 08, 2020 | 69.56 | 71.34 | 69.40 | 71.12 | 572,814 | +0.97(+1.38%) |
Dec 07, 2020 | 70.84 | 71.40 | 68.95 | 70.15 | 784,105 | -0.66(-0.93%) |
Dec 04, 2020 | 71.32 | 72.37 | 69.95 | 70.81 | 895,415 | -0.03(-0.04%) |
Dec 03, 2020 | 70.32 | 71.57 | 69.51 | 70.84 | 769,591 | +1.05(+1.50%) |
Dec 02, 2020 | 70.39 | 71.24 | 69.56 | 69.79 | 698,369 | -1.53(-2.14%) |
Dec 01, 2020 | 71.07 | 71.51 | 69.35 | 71.32 | 718,674 | +1.05(+1.49%) |
Nov 30, 2020 | 71.97 | 72.22 | 69.41 | 70.27 | 954,506 | -1.47(-2.05%) |
Nov 27, 2020 | 71.62 | 72.45 | 71.16 | 71.74 | 273,829 | +0.12(+0.17%) |
Nov 25, 2020 | 71.79 | 72.27 | 69.49 | 71.62 | 712,827 | -0.34(-0.47%) |
Nov 24, 2020 | 73.79 | 74.30 | 71.44 | 71.96 | 698,475 | -0.76(-1.05%) |
Nov 23, 2020 | 69.06 | 73.50 | 69.06 | 72.72 | 880,784 | +3.27(+4.70%) |
Nov 20, 2020 | 67.89 | 70.28 | 67.89 | 69.45 | 998,369 | +1.67(+2.46%) |
Nov 19, 2020 | 66.55 | 67.85 | 66.05 | 67.78 | 466,312 | +1.31(+1.98%) |
Nov 18, 2020 | 67.37 | 68.98 | 66.38 | 66.47 | 574,519 | -1.47(-2.17%) |
Nov 17, 2020 | 66.25 | 69.01 | 65.50 | 67.94 | 634,309 | +1.09(+1.63%) |
Nov 16, 2020 | 66.84 | 67.11 | 66.14 | 66.85 | 765,928 | +0.75(+1.14%) |
Nov 13, 2020 | 65.64 | 67.17 | 65.57 | 66.10 | 626,632 | +1.16(+1.79%) |
Nov 12, 2020 | 65.45 | 66.36 | 64.11 | 64.94 | 762,441 | -1.20(-1.82%) |
Nov 11, 2020 | 64.54 | 66.94 | 63.56 | 66.14 | 1,000,669 | +1.74(+2.69%) |
Nov 10, 2020 | 60.35 | 65.03 | 59.66 | 64.41 | 1,298,707 | +4.20(+6.98%) |
Nov 09, 2020 | 66.81 | 67.49 | 59.57 | 60.20 | 2,179,506 | -4.87(-7.48%) |
Nov 06, 2020 | 66.32 | 66.81 | 64.74 | 65.07 | 999,009 | -1.02(-1.55%) |
Nov 05, 2020 | 64.93 | 67.27 | 64.26 | 66.09 | 1,072,259 | +2.13(+3.33%) |
Nov 04, 2020 | 63.17 | 64.95 | 62.04 | 63.96 | 852,296 | +0.07(+0.12%) |
Nov 03, 2020 | 61.45 | 64.36 | 60.79 | 63.89 | 1,471,308 | +3.53(+5.84%) |
Nov 02, 2020 | 60.32 | 61.58 | 59.26 | 60.36 | 1,144,265 | +0.60(+1.00%) |
Oct 30, 2020 | 59.07 | 61.63 | 58.48 | 59.76 | 1,246,016 | +0.08(+0.14%) |
Oct 29, 2020 | 62.38 | 64.20 | 59.21 | 59.68 | 1,916,863 | -0.76(-1.26%) |
Oct 28, 2020 | 58.16 | 60.88 | 57.22 | 60.44 | 1,300,239 | +1.13(+1.91%) |
Oct 27, 2020 | 58.37 | 60.58 | 57.74 | 59.30 | 778,845 | +1.31(+2.26%) |
Oct 26, 2020 | 57.46 | 58.41 | 56.72 | 57.99 | 745,095 | -0.75(-1.28%) |
Oct 23, 2020 | 59.18 | 59.76 | 56.76 | 58.74 | 754,880 | +0.09(+0.16%) |
Oct 22, 2020 | 58.60 | 59.96 | 57.29 | 58.65 | 608,255 | +0.38(+0.66%) |
Oct 21, 2020 | 61.25 | 61.58 | 57.69 | 58.26 | 1,130,347 | -2.82(-4.62%) |
Oct 20, 2020 | 60.78 | 62.59 | 60.40 | 61.08 | 699,300 | +2.20(+3.74%) |
Oct 19, 2020 | 60.27 | 60.55 | 58.60 | 58.88 | 844,113 | -1.00(-1.68%) |
Oct 16, 2020 | 60.62 | 60.89 | 59.30 | 59.88 | 916,389 | -0.80(-1.31%) |
Oct 15, 2020 | 58.72 | 60.84 | 58.10 | 60.68 | 513,514 | +1.16(+1.95%) |
Oct 14, 2020 | 60.02 | 61.14 | 59.41 | 59.52 | 591,848 | -0.18(-0.30%) |
Oct 13, 2020 | 57.27 | 59.94 | 57.27 | 59.70 | 509,553 | +1.91(+3.31%) |
Oct 12, 2020 | 59.87 | 59.87 | 57.67 | 57.78 | 576,189 | -1.19(-2.02%) |
Oct 09, 2020 | 59.97 | 60.81 | 58.75 | 58.97 | 667,036 | -0.48(-0.80%) |
Oct 08, 2020 | 61.28 | 61.87 | 58.71 | 59.45 | 706,045 | -1.24(-2.04%) |
Oct 07, 2020 | 59.80 | 61.64 | 59.56 | 60.69 | 541,571 | +1.72(+2.91%) |
Oct 06, 2020 | 60.67 | 61.52 | 58.77 | 58.97 | 860,887 | -1.40(-2.32%) |
Oct 05, 2020 | 58.96 | 60.87 | 58.96 | 60.37 | 586,230 | +2.09(+3.59%) |
Oct 02, 2020 | 55.34 | 59.74 | 55.33 | 58.28 | 820,550 | +1.73(+3.05%) |
Oct 01, 2020 | 55.84 | 56.69 | 55.10 | 56.55 | 747,211 | +1.29(+2.34%) |
Sep 30, 2020 | 55.13 | 56.63 | 54.75 | 55.26 | 1,285,248 | +0.32(+0.58%) |
Sep 29, 2020 | 56.02 | 56.40 | 54.48 | 54.94 | 715,053 | -0.73(-1.31%) |
Sep 28, 2020 | 56.20 | 57.00 | 55.13 | 55.67 | 767,793 | +0.51(+0.92%) |
Sep 25, 2020 | 54.95 | 56.63 | 54.53 | 55.17 | 755,306 | +0.23(+0.43%) |
Sep 24, 2020 | 54.56 | 56.27 | 54.09 | 54.93 | 926,218 | -0.03(-0.05%) |
Sep 23, 2020 | 58.05 | 58.91 | 54.92 | 54.96 | 1,239,246 | -2.74(-4.75%) |
Sep 22, 2020 | 55.34 | 58.08 | 55.06 | 57.70 | 1,212,123 | +2.92(+5.33%) |
Sep 21, 2020 | 54.60 | 55.01 | 53.00 | 54.78 | 902,244 | -1.43(-2.54%) |
Sep 18, 2020 | 57.93 | 57.93 | 55.20 | 56.21 | 1,231,304 | -1.26(-2.19%) |
Sep 17, 2020 | 57.10 | 58.11 | 56.51 | 57.46 | 698,932 | -0.74(-1.27%) |
Sep 16, 2020 | 57.26 | 59.15 | 56.74 | 58.20 | 1,216,930 | +1.11(+1.94%) |
Sep 15, 2020 | 59.52 | 60.40 | 57.02 | 57.10 | 734,880 | -1.97(-3.33%) |
Sep 14, 2020 | 57.52 | 59.36 | 57.11 | 59.07 | 690,134 | +1.96(+3.43%) |
Sep 11, 2020 | 58.65 | 58.79 | 56.52 | 57.11 | 980,459 | -1.29(-2.22%) |
Sep 10, 2020 | 56.85 | 59.05 | 56.57 | 58.40 | 1,306,876 | +2.00(+3.54%) |
Sep 09, 2020 | 56.49 | 56.82 | 54.67 | 56.40 | 1,117,752 | +0.38(+0.69%) |
Sep 08, 2020 | 54.79 | 57.66 | 53.56 | 56.02 | 917,681 | +0.51(+0.91%) |
Sep 04, 2020 | 57.57 | 57.67 | 53.27 | 55.51 | 878,224 | -1.01(-1.79%) |
Sep 03, 2020 | 59.77 | 60.05 | 55.92 | 56.53 | 879,424 | -3.23(-5.40%) |
Sep 02, 2020 | 60.46 | 60.57 | 58.51 | 59.75 | 697,662 | -0.14(-0.23%) |
Sep 01, 2020 | 57.82 | 59.95 | 57.45 | 59.89 | 793,975 | +1.84(+3.17%) |
Aug 31, 2020 | 58.46 | 58.46 | 57.52 | 58.05 | 834,347 | -0.20(-0.34%) |
Aug 28, 2020 | 58.07 | 58.87 | 57.52 | 58.25 | 529,407 | +0.76(+1.32%) |
Aug 27, 2020 | 57.91 | 58.73 | 57.14 | 57.49 | 951,333 | -0.29(-0.50%) |
Aug 26, 2020 | 57.68 | 58.88 | 57.49 | 57.78 | 624,768 | -0.08(-0.15%) |
Aug 25, 2020 | 59.45 | 59.66 | 56.89 | 57.87 | 1,322,156 | -1.44(-2.42%) |
Aug 24, 2020 | 59.15 | 60.05 | 58.76 | 59.30 | 573,051 | +1.02(+1.75%) |
Aug 21, 2020 | 58.51 | 59.21 | 57.80 | 58.28 | 983,498 | -0.56(-0.95%) |
Aug 20, 2020 | 59.64 | 60.14 | 58.79 | 58.84 | 528,712 | -1.62(-2.67%) |
Aug 19, 2020 | 60.54 | 61.05 | 60.18 | 60.46 | 766,750 | -0.14(-0.23%) |
Aug 18, 2020 | 61.17 | 61.52 | 60.47 | 60.60 | 687,391 | -0.93(-1.50%) |
Aug 17, 2020 | 60.67 | 61.76 | 60.14 | 61.52 | 684,997 | +1.08(+1.79%) |
Aug 14, 2020 | 60.15 | 61.09 | 59.80 | 60.44 | 507,052 | -0.12(-0.20%) |
Aug 13, 2020 | 59.11 | 61.38 | 58.87 | 60.56 | 836,435 | +1.32(+2.22%) |
Aug 12, 2020 | 60.42 | 60.42 | 58.94 | 59.24 | 845,087 | -0.47(-0.78%) |
Aug 11, 2020 | 60.78 | 61.13 | 59.27 | 59.71 | 1,514,907 | -0.27(-0.45%) |
Aug 10, 2020 | 60.15 | 61.61 | 59.49 | 59.98 | 975,472 | +0.31(+0.52%) |
Aug 07, 2020 | 60.48 | 61.25 | 58.33 | 59.67 | 1,348,858 | -0.96(-1.59%) |
Aug 06, 2020 | 63.87 | 64.10 | 60.40 | 60.63 | 1,072,812 | -3.42(-5.34%) |
Aug 05, 2020 | 63.80 | 64.82 | 63.34 | 64.05 | 558,792 | +0.13(+0.20%) |
Aug 04, 2020 | 64.47 | 65.04 | 62.91 | 63.92 | 877,664 | -0.93(-1.43%) |
Aug 03, 2020 | 63.01 | 65.44 | 62.49 | 64.85 | 1,170,406 | +2.26(+3.61%) |
Jul 31, 2020 | 64.85 | 64.92 | 61.40 | 62.59 | 1,549,946 | -2.05(-3.17%) |
Jul 30, 2020 | 66.63 | 69.14 | 64.15 | 64.63 | 2,522,873 | -2.99(-4.42%) |
Jul 29, 2020 | 66.36 | 67.72 | 66.22 | 67.62 | 1,304,839 | +2.87(+4.43%) |
Jul 28, 2020 | 65.41 | 66.46 | 64.69 | 64.76 | 881,211 | -0.73(-1.11%) |
Jul 27, 2020 | 62.81 | 65.56 | 62.41 | 65.48 | 810,674 | +2.81(+4.49%) |
Jul 24, 2020 | 62.74 | 62.88 | 61.68 | 62.67 | 642,538 | -0.34(-0.53%) |
Jul 23, 2020 | 64.87 | 66.59 | 62.03 | 63.01 | 1,666,283 | -0.59(-0.93%) |
Jul 22, 2020 | 62.06 | 63.87 | 62.06 | 63.60 | 696,551 | +1.11(+1.78%) |
Jul 21, 2020 | 62.65 | 63.49 | 62.09 | 62.48 | 863,269 | +0.59(+0.95%) |
Jul 20, 2020 | 62.14 | 62.65 | 60.83 | 61.90 | 655,526 | -0.19(-0.30%) |
Jul 17, 2020 | 62.91 | 63.07 | 61.69 | 62.08 | 454,506 | -0.36(-0.58%) |
Jul 16, 2020 | 62.62 | 62.98 | 61.78 | 62.45 | 389,849 | -0.59(-0.93%) |
Jul 15, 2020 | 63.41 | 63.89 | 62.50 | 63.04 | 834,579 | +1.47(+2.38%) |
Jul 14, 2020 | 59.31 | 61.66 | 57.77 | 61.57 | 724,813 | +1.97(+3.31%) |
Jul 13, 2020 | 60.74 | 61.70 | 59.29 | 59.60 | 841,223 | -0.46(-0.76%) |
Jul 10, 2020 | 58.49 | 60.57 | 58.12 | 60.06 | 662,015 | +1.51(+2.59%) |
Jul 09, 2020 | 60.25 | 60.73 | 58.19 | 58.54 | 570,924 | -1.92(-3.18%) |
Jul 08, 2020 | 59.85 | 60.51 | 59.40 | 60.47 | 646,132 | +0.58(+0.97%) |
Jul 07, 2020 | 61.06 | 61.33 | 59.89 | 59.89 | 609,516 | -1.61(-2.61%) |
Jul 06, 2020 | 62.51 | 62.59 | 60.99 | 61.49 | 771,218 | +0.93(+1.54%) |
Jul 02, 2020 | 61.31 | 62.12 | 59.70 | 60.56 | 717,343 | +0.27(+0.45%) |
Jul 01, 2020 | 60.00 | 60.91 | 59.44 | 60.29 | 888,681 | +0.48(+0.80%) |
Jun 30, 2020 | 58.75 | 60.45 | 58.57 | 59.81 | 864,102 | +0.57(+0.96%) |
Jun 29, 2020 | 58.23 | 60.44 | 56.81 | 59.24 | 1,057,039 | +0.97(+1.67%) |
Jun 26, 2020 | 59.10 | 59.74 | 57.99 | 58.27 | 1,580,660 | -1.50(-2.52%) |
Jun 25, 2020 | 57.78 | 59.82 | 57.50 | 59.77 | 1,278,309 | +1.71(+2.94%) |
Jun 24, 2020 | 58.87 | 59.05 | 56.50 | 58.06 | 1,267,288 | -1.42(-2.39%) |
Jun 23, 2020 | 59.59 | 60.25 | 58.62 | 59.49 | 1,418,232 | +0.70(+1.19%) |
Jun 22, 2020 | 56.30 | 58.87 | 55.32 | 58.78 | 995,090 | +2.64(+4.71%) |
Jun 19, 2020 | 57.01 | 57.37 | 55.57 | 56.14 | 1,730,807 | +0.09(+0.17%) |
Jun 18, 2020 | 56.13 | 56.95 | 55.90 | 56.05 | 1,026,931 | -0.85(-1.49%) |
Jun 17, 2020 | 56.88 | 57.87 | 55.95 | 56.90 | 1,397,292 | +0.50(+0.89%) |
Jun 16, 2020 | 56.92 | 57.29 | 55.03 | 56.39 | 867,758 | +2.17(+4.00%) |
Jun 15, 2020 | 50.93 | 54.23 | 50.21 | 54.22 | 780,574 | +0.97(+1.82%) |
Jun 12, 2020 | 53.71 | 54.77 | 51.08 | 53.25 | 860,855 | +1.87(+3.64%) |
Jun 11, 2020 | 52.76 | 53.30 | 51.11 | 51.38 | 1,155,078 | -4.29(-7.70%) |
Jun 10, 2020 | 58.55 | 58.57 | 55.13 | 55.67 | 1,159,484 | -2.85(-4.87%) |
Jun 09, 2020 | 57.70 | 59.24 | 55.78 | 58.52 | 1,134,373 | -0.58(-0.98%) |
Jun 08, 2020 | 58.88 | 60.65 | 58.24 | 59.10 | 1,059,851 | +1.58(+2.75%) |
Jun 05, 2020 | 62.17 | 62.97 | 57.08 | 57.52 | 1,169,710 | -1.83(-3.09%) |
Jun 04, 2020 | 57.60 | 59.43 | 56.30 | 59.35 | 1,099,060 | +1.45(+2.50%) |
Jun 03, 2020 | 54.96 | 58.12 | 54.91 | 57.91 | 1,488,933 | +4.16(+7.74%) |
Jun 02, 2020 | 54.18 | 54.89 | 53.69 | 53.75 | 675,457 | +0.55(+1.04%) |
Jun 01, 2020 | 51.72 | 53.70 | 51.19 | 53.20 | 678,025 | +1.79(+3.49%) |
May 29, 2020 | 53.37 | 53.50 | 50.71 | 51.40 | 1,207,487 | -2.24(-4.18%) |
May 28, 2020 | 55.63 | 55.63 | 53.26 | 53.65 | 1,066,688 | -0.81(-1.49%) |
May 27, 2020 | 55.47 | 55.61 | 53.15 | 54.46 | 1,384,278 | +1.12(+2.10%) |
May 26, 2020 | 52.68 | 53.74 | 51.34 | 53.34 | 1,682,194 | +3.63(+7.31%) |
May 22, 2020 | 50.00 | 50.36 | 49.11 | 49.70 | 728,687 | -0.36(-0.73%) |
May 21, 2020 | 50.23 | 51.26 | 49.80 | 50.07 | 1,057,075 | -0.17(-0.33%) |
May 20, 2020 | 49.99 | 51.31 | 49.17 | 50.23 | 712,414 | +0.62(+1.24%) |
May 19, 2020 | 49.54 | 51.56 | 49.12 | 49.62 | 1,019,353 | -0.54(-1.08%) |
May 18, 2020 | 50.11 | 51.38 | 48.95 | 50.16 | 1,753,349 | +3.12(+6.63%) |
May 15, 2020 | 42.31 | 47.63 | 41.81 | 47.04 | 2,558,856 | +4.30(+10.05%) |
May 14, 2020 | 40.64 | 42.76 | 39.78 | 42.74 | 1,540,253 | +0.74(+1.77%) |
May 13, 2020 | 43.10 | 43.50 | 41.07 | 42.00 | 1,009,442 | -1.46(-3.36%) |
May 12, 2020 | 46.83 | 47.33 | 43.46 | 43.46 | 833,784 | -3.17(-6.80%) |
May 11, 2020 | 45.59 | 47.09 | 43.77 | 46.63 | 1,239,124 | +0.09(+0.20%) |
May 08, 2020 | 43.85 | 46.85 | 43.08 | 46.54 | 1,377,978 | +4.05(+9.54%) |
May 07, 2020 | 42.84 | 43.67 | 42.05 | 42.48 | 641,482 | +0.54(+1.29%) |
May 06, 2020 | 42.91 | 42.98 | 41.77 | 41.94 | 700,177 | -0.46(-1.07%) |
May 05, 2020 | 42.13 | 43.81 | 41.85 | 42.40 | 947,855 | +1.39(+3.40%) |
May 04, 2020 | 40.71 | 42.60 | 39.84 | 41.00 | 862,489 | -0.07(-0.16%) |
May 01, 2020 | 43.22 | 43.23 | 40.07 | 41.07 | 1,021,628 | -3.31(-7.46%) |
Apr 30, 2020 | 45.34 | 45.83 | 43.80 | 44.38 | 1,444,636 | -0.93(-2.05%) |
Apr 29, 2020 | 44.56 | 46.77 | 44.16 | 45.31 | 1,474,037 | +2.18(+5.05%) |
Apr 28, 2020 | 44.05 | 44.75 | 42.03 | 43.13 | 903,153 | +0.30(+0.69%) |
Apr 27, 2020 | 40.71 | 43.23 | 40.38 | 42.84 | 1,124,629 | +2.63(+6.55%) |
Apr 24, 2020 | 40.29 | 41.39 | 38.31 | 40.20 | 1,525,184 | +0.98(+2.49%) |
Apr 23, 2020 | 35.94 | 40.43 | 35.27 | 39.23 | 3,308,090 | +3.92(+11.12%) |
Apr 22, 2020 | 34.65 | 35.61 | 33.98 | 35.30 | 675,436 | +0.74(+2.15%) |
Apr 21, 2020 | 34.41 | 34.84 | 33.69 | 34.56 | 648,527 | -0.67(-1.90%) |
Apr 20, 2020 | 35.13 | 36.15 | 34.27 | 35.23 | 899,326 | -0.91(-2.52%) |
Apr 17, 2020 | 34.87 | 36.35 | 34.20 | 36.14 | 922,917 | +2.93(+8.82%) |
Apr 16, 2020 | 33.04 | 33.31 | 31.70 | 33.21 | 725,149 | +0.18(+0.53%) |
Apr 15, 2020 | 33.35 | 33.79 | 32.00 | 33.03 | 718,612 | -2.28(-6.45%) |
Apr 14, 2020 | 33.80 | 35.77 | 33.40 | 35.31 | 1,080,363 | +2.44(+7.41%) |
Apr 13, 2020 | 35.25 | 35.35 | 32.29 | 32.88 | 686,680 | -2.69(-7.56%) |
Apr 09, 2020 | 32.76 | 36.72 | 32.09 | 35.56 | 1,964,008 | +3.60(+11.26%) |
Apr 08, 2020 | 28.50 | 32.87 | 27.96 | 31.96 | 1,203,431 | +3.79(+13.47%) |
Apr 07, 2020 | 29.30 | 30.69 | 28.00 | 28.17 | 1,647,476 | +0.88(+3.24%) |
Apr 06, 2020 | 26.26 | 28.01 | 26.25 | 27.29 | 1,646,019 | +2.45(+9.85%) |
Apr 03, 2020 | 27.24 | 27.83 | 23.82 | 24.84 | 1,233,674 | -2.64(-9.61%) |
Apr 02, 2020 | 28.04 | 29.31 | 26.79 | 27.48 | 1,480,374 | -1.59(-5.47%) |