Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 94.24 | 95.96 | 93.98 | 94.67 | 493,181 | +0.21(+0.22%) |
Mar 30, 2021 | 94.37 | 94.83 | 92.82 | 94.46 | 419,087 | +0.12(+0.12%) |
Mar 29, 2021 | 93.99 | 94.79 | 93.18 | 94.34 | 483,148 | +0.15(+0.16%) |
Mar 26, 2021 | 93.42 | 94.19 | 92.13 | 94.19 | 301,998 | +1.23(+1.32%) |
Mar 25, 2021 | 91.62 | 93.12 | 90.22 | 92.96 | 347,875 | +0.82(+0.88%) |
Mar 24, 2021 | 94.07 | 94.19 | 92.02 | 92.14 | 352,911 | -1.40(-1.50%) |
Mar 23, 2021 | 95.28 | 95.59 | 92.90 | 93.55 | 425,745 | -2.01(-2.11%) |
Mar 22, 2021 | 95.45 | 96.25 | 95.19 | 95.56 | 269,648 | +0.39(+0.41%) |
Mar 19, 2021 | 94.17 | 95.62 | 93.65 | 95.17 | 543,618 | +0.76(+0.80%) |
Mar 18, 2021 | 94.94 | 96.37 | 94.00 | 94.41 | 418,026 | -1.16(-1.21%) |
Mar 17, 2021 | 96.40 | 96.52 | 95.11 | 95.57 | 333,349 | -1.10(-1.14%) |
Mar 16, 2021 | 96.48 | 97.36 | 96.09 | 96.67 | 355,742 | +0.57(+0.59%) |
Mar 15, 2021 | 94.96 | 96.11 | 94.44 | 96.11 | 383,452 | +1.20(+1.26%) |
Mar 12, 2021 | 93.55 | 94.95 | 92.53 | 94.91 | 391,054 | +0.57(+0.60%) |
Mar 11, 2021 | 94.78 | 95.79 | 93.93 | 94.34 | 522,556 | +0.47(+0.50%) |
Mar 10, 2021 | 95.50 | 95.58 | 93.32 | 93.87 | 525,593 | -1.13(-1.19%) |
Mar 09, 2021 | 95.57 | 96.32 | 94.85 | 95.00 | 600,055 | +0.35(+0.37%) |
Mar 08, 2021 | 94.58 | 95.49 | 93.97 | 94.65 | 488,779 | +0.13(+0.14%) |
Mar 05, 2021 | 93.64 | 94.74 | 89.88 | 94.51 | 510,874 | +1.86(+2.01%) |
Mar 04, 2021 | 95.44 | 95.77 | 91.99 | 92.65 | 1,178,199 | -3.02(-3.16%) |
Mar 03, 2021 | 95.38 | 96.57 | 95.03 | 95.67 | 701,641 | -0.28(-0.29%) |
Mar 02, 2021 | 96.58 | 97.35 | 95.66 | 95.95 | 916,548 | -0.53(-0.55%) |
Mar 01, 2021 | 94.77 | 96.99 | 94.66 | 96.48 | 762,501 | +2.86(+3.05%) |
Feb 26, 2021 | 93.76 | 95.53 | 93.48 | 93.62 | 803,800 | +0.84(+0.91%) |
Feb 25, 2021 | 92.44 | 94.04 | 92.32 | 92.78 | 465,990 | -0.12(-0.13%) |
Feb 24, 2021 | 93.13 | 93.68 | 92.71 | 92.90 | 498,782 | -0.58(-0.63%) |
Feb 23, 2021 | 89.72 | 93.62 | 88.58 | 93.49 | 903,104 | +3.65(+4.07%) |
Feb 22, 2021 | 88.99 | 90.54 | 88.99 | 89.83 | 368,225 | -0.10(-0.11%) |
Feb 19, 2021 | 90.27 | 91.06 | 89.83 | 89.93 | 324,627 | -0.01(-0.01%) |
Feb 18, 2021 | 89.68 | 90.77 | 89.37 | 89.94 | 343,830 | -0.68(-0.75%) |
Feb 17, 2021 | 90.81 | 90.92 | 89.63 | 90.62 | 363,335 | -0.34(-0.37%) |
Feb 16, 2021 | 91.10 | 91.75 | 90.39 | 90.96 | 469,841 | +0.39(+0.43%) |
Feb 12, 2021 | 89.00 | 90.97 | 89.00 | 90.56 | 368,843 | +1.05(+1.17%) |
Feb 11, 2021 | 89.91 | 90.27 | 89.11 | 89.52 | 466,896 | +0.17(+0.19%) |
Feb 10, 2021 | 88.53 | 90.40 | 88.23 | 89.34 | 915,344 | +1.12(+1.27%) |
Feb 09, 2021 | 88.23 | 88.64 | 87.62 | 88.22 | 467,706 | -0.03(-0.03%) |
Feb 08, 2021 | 87.85 | 88.66 | 87.55 | 88.25 | 938,754 | +0.88(+1.01%) |
Feb 05, 2021 | 88.23 | 88.23 | 87.07 | 87.37 | 354,053 | -0.53(-0.60%) |
Feb 04, 2021 | 87.28 | 88.31 | 87.05 | 87.90 | 552,162 | +0.67(+0.77%) |
Feb 03, 2021 | 87.69 | 88.95 | 86.74 | 87.23 | 668,748 | -0.01(-0.01%) |
Feb 02, 2021 | 86.10 | 87.69 | 85.68 | 87.24 | 1,079,258 | +1.72(+2.01%) |
Feb 01, 2021 | 84.95 | 85.83 | 84.38 | 85.51 | 617,370 | +1.30(+1.55%) |
Jan 29, 2021 | 86.00 | 86.42 | 83.36 | 84.21 | 821,212 | -1.12(-1.31%) |
Jan 28, 2021 | 83.94 | 86.30 | 83.28 | 85.33 | 420,628 | +2.50(+3.01%) |
Jan 27, 2021 | 87.73 | 87.92 | 82.33 | 82.83 | 543,018 | -6.34(-7.11%) |
Jan 26, 2021 | 90.54 | 90.75 | 89.03 | 89.18 | 944,537 | -1.30(-1.44%) |
Jan 25, 2021 | 90.22 | 92.21 | 89.59 | 90.48 | 1,034,338 | +0.53(+0.58%) |
Jan 22, 2021 | 89.98 | 90.36 | 89.54 | 89.95 | 222,341 | -0.16(-0.18%) |
Jan 21, 2021 | 91.40 | 91.44 | 90.08 | 90.11 | 230,760 | -0.88(-0.97%) |
Jan 20, 2021 | 91.31 | 91.87 | 89.92 | 91.00 | 305,563 | +1.47(+1.65%) |
Jan 19, 2021 | 90.20 | 90.51 | 88.54 | 89.52 | 549,304 | -0.04(-0.04%) |
Jan 15, 2021 | 90.47 | 90.81 | 88.97 | 89.56 | 492,769 | -0.91(-1.00%) |
Jan 14, 2021 | 91.16 | 91.41 | 90.18 | 90.47 | 224,956 | -0.53(-0.58%) |
Jan 13, 2021 | 91.81 | 92.15 | 90.62 | 91.00 | 303,889 | -0.53(-0.57%) |
Jan 12, 2021 | 91.99 | 92.32 | 91.06 | 91.52 | 282,103 | -0.61(-0.66%) |
Jan 11, 2021 | 91.36 | 92.59 | 90.93 | 92.13 | 212,061 | +0.24(+0.26%) |
Jan 08, 2021 | 93.11 | 93.34 | 90.91 | 91.89 | 394,821 | -1.08(-1.16%) |
Jan 07, 2021 | 91.83 | 93.54 | 91.66 | 92.98 | 386,152 | +1.91(+2.10%) |
Jan 06, 2021 | 91.06 | 91.54 | 90.21 | 91.06 | 482,840 | +0.23(+0.25%) |
Jan 05, 2021 | 90.08 | 91.68 | 90.08 | 90.83 | 261,934 | +0.08(+0.08%) |
Jan 04, 2021 | 93.42 | 93.42 | 88.68 | 90.76 | 497,573 | -2.16(-2.33%) |
Dec 31, 2020 | 92.92 | 92.92 | 92.92 | 350,667 | +0.05(+0.05%) | |
Dec 30, 2020 | 91.67 | 93.27 | 91.55 | 92.87 | 350,667 | +1.51(+1.65%) |
Dec 29, 2020 | 92.30 | 92.41 | 91.14 | 91.36 | 306,829 | -0.64(-0.70%) |
Dec 28, 2020 | 92.03 | 92.61 | 91.69 | 92.00 | 240,134 | +0.85(+0.93%) |
Dec 24, 2020 | 90.54 | 91.18 | 90.33 | 91.15 | 99,411 | +0.50(+0.55%) |
Dec 23, 2020 | 88.97 | 90.96 | 88.91 | 90.65 | 386,954 | +1.94(+2.19%) |
Dec 22, 2020 | 88.82 | 89.30 | 88.27 | 88.71 | 669,208 | -0.28(-0.31%) |
Dec 21, 2020 | 87.86 | 89.07 | 87.15 | 88.99 | 378,153 | +0.26(+0.29%) |
Dec 18, 2020 | 88.24 | 88.82 | 87.44 | 88.73 | 1,105,646 | +0.34(+0.39%) |
Dec 17, 2020 | 87.68 | 88.49 | 87.08 | 88.38 | 499,818 | +1.30(+1.49%) |
Dec 16, 2020 | 88.01 | 88.11 | 86.24 | 87.08 | 458,875 | -1.00(-1.14%) |
Dec 15, 2020 | 87.69 | 88.33 | 87.33 | 88.09 | 1,651,094 | +1.17(+1.34%) |
Dec 14, 2020 | 87.81 | 88.32 | 86.92 | 86.92 | 259,495 | -0.24(-0.27%) |
Dec 11, 2020 | 87.31 | 88.02 | 86.19 | 87.16 | 294,051 | +0.03(+0.03%) |
Dec 10, 2020 | 86.30 | 87.66 | 85.77 | 87.13 | 347,644 | +0.04(+0.04%) |
Dec 09, 2020 | 88.20 | 88.40 | 86.52 | 87.09 | 505,991 | -0.98(-1.11%) |
Dec 08, 2020 | 86.84 | 88.28 | 86.84 | 88.07 | 442,816 | +0.86(+0.99%) |
Dec 07, 2020 | 87.42 | 87.90 | 86.78 | 87.21 | 320,738 | -0.26(-0.30%) |
Dec 04, 2020 | 86.70 | 87.84 | 86.43 | 87.47 | 355,726 | +1.17(+1.35%) |
Dec 03, 2020 | 86.04 | 86.88 | 86.00 | 86.30 | 322,821 | +0.11(+0.13%) |
Dec 02, 2020 | 85.84 | 86.57 | 85.33 | 86.18 | 419,780 | +0.50(+0.58%) |
Dec 01, 2020 | 85.66 | 86.13 | 85.12 | 85.69 | 807,238 | +1.07(+1.27%) |
Nov 30, 2020 | 86.32 | 86.44 | 84.19 | 84.61 | 851,283 | -2.03(-2.34%) |
Nov 27, 2020 | 85.14 | 86.83 | 85.08 | 86.64 | 423,777 | +1.66(+1.95%) |
Nov 25, 2020 | 85.29 | 85.53 | 84.69 | 84.99 | 720,755 | -0.80(-0.94%) |
Nov 24, 2020 | 84.75 | 86.16 | 83.97 | 85.79 | 730,582 | +1.97(+2.35%) |
Nov 23, 2020 | 84.18 | 85.25 | 83.14 | 83.82 | 786,659 | +0.04(+0.05%) |
Nov 20, 2020 | 83.75 | 84.79 | 83.39 | 83.78 | 647,742 | -0.04(-0.05%) |
Nov 19, 2020 | 83.56 | 85.31 | 83.56 | 83.82 | 688,120 | -0.93(-1.09%) |
Nov 18, 2020 | 85.31 | 85.97 | 84.56 | 84.75 | 509,724 | -0.50(-0.58%) |
Nov 17, 2020 | 84.48 | 85.75 | 83.97 | 85.24 | 630,066 | +0.36(+0.43%) |
Nov 16, 2020 | 82.04 | 84.89 | 81.59 | 84.88 | 1,150,906 | +1.67(+2.01%) |
Nov 13, 2020 | 79.57 | 83.62 | 79.20 | 83.21 | 979,001 | +5.21(+6.68%) |
Nov 12, 2020 | 80.33 | 80.39 | 77.31 | 78.00 | 680,066 | -2.19(-2.73%) |
Nov 11, 2020 | 81.03 | 81.30 | 79.95 | 80.18 | 414,330 | -0.08(-0.10%) |
Nov 10, 2020 | 81.78 | 82.83 | 79.92 | 80.26 | 786,549 | -1.88(-2.29%) |
Nov 09, 2020 | 81.43 | 83.14 | 81.43 | 82.14 | 772,499 | +1.19(+1.47%) |
Nov 06, 2020 | 80.73 | 81.08 | 80.23 | 80.95 | 459,948 | -0.09(-0.11%) |
Nov 05, 2020 | 78.68 | 81.12 | 78.26 | 81.03 | 978,737 | +3.07(+3.94%) |
Nov 04, 2020 | 76.68 | 78.49 | 76.67 | 77.96 | 787,234 | +1.48(+1.93%) |
Nov 03, 2020 | 74.96 | 76.81 | 74.43 | 76.48 | 769,521 | +2.15(+2.89%) |
Nov 02, 2020 | 72.39 | 74.34 | 71.70 | 74.34 | 1,257,170 | +2.69(+3.76%) |
Oct 30, 2020 | 70.14 | 71.71 | 70.04 | 71.64 | 1,175,388 | +1.15(+1.64%) |
Oct 29, 2020 | 68.63 | 70.54 | 68.23 | 70.49 | 720,081 | +1.86(+2.71%) |
Oct 28, 2020 | 66.89 | 68.98 | 66.89 | 68.63 | 672,505 | +0.39(+0.57%) |
Oct 27, 2020 | 67.99 | 68.38 | 67.81 | 68.24 | 302,230 | +0.22(+0.32%) |
Oct 26, 2020 | 67.67 | 68.24 | 67.51 | 68.02 | 322,484 | -0.42(-0.61%) |
Oct 23, 2020 | 67.87 | 68.62 | 67.47 | 68.44 | 298,772 | +0.69(+1.01%) |
Oct 22, 2020 | 66.98 | 67.87 | 66.75 | 67.75 | 353,160 | +0.67(+1.00%) |
Oct 21, 2020 | 65.24 | 67.10 | 65.06 | 67.08 | 474,487 | +2.16(+3.32%) |
Oct 20, 2020 | 64.96 | 65.40 | 64.74 | 64.93 | 229,419 | +0.28(+0.43%) |
Oct 19, 2020 | 66.18 | 66.64 | 64.43 | 64.65 | 247,174 | -1.14(-1.73%) |
Oct 16, 2020 | 66.62 | 66.66 | 65.68 | 65.79 | 211,268 | -0.35(-0.53%) |
Oct 15, 2020 | 64.10 | 66.34 | 64.10 | 66.14 | 343,045 | +1.10(+1.69%) |
Oct 14, 2020 | 68.32 | 68.57 | 65.01 | 65.04 | 553,219 | -3.47(-5.07%) |
Oct 13, 2020 | 67.13 | 69.12 | 66.26 | 68.51 | 808,583 | +1.26(+1.87%) |
Oct 12, 2020 | 65.79 | 67.47 | 65.61 | 67.25 | 329,687 | +1.89(+2.89%) |
Oct 09, 2020 | 65.89 | 66.07 | 65.19 | 65.37 | 483,213 | -0.20(-0.31%) |
Oct 08, 2020 | 64.05 | 65.58 | 63.87 | 65.57 | 816,151 | +1.77(+2.77%) |
Oct 07, 2020 | 61.77 | 64.03 | 61.68 | 63.80 | 834,423 | +2.45(+4.00%) |
Oct 06, 2020 | 63.08 | 63.30 | 61.14 | 61.35 | 289,552 | -1.56(-2.49%) |
Oct 05, 2020 | 62.97 | 63.43 | 62.58 | 62.91 | 234,239 | +0.31(+0.49%) |
Oct 02, 2020 | 62.38 | 63.23 | 62.34 | 62.61 | 426,518 | -0.87(-1.37%) |
Oct 01, 2020 | 63.61 | 64.08 | 63.16 | 63.48 | 561,374 | +0.23(+0.36%) |
Sep 30, 2020 | 63.35 | 63.82 | 62.93 | 63.25 | 398,529 | +0.20(+0.32%) |
Sep 29, 2020 | 62.96 | 63.49 | 62.77 | 63.05 | 367,450 | +0.08(+0.12%) |
Sep 28, 2020 | 62.65 | 63.29 | 62.48 | 62.97 | 274,697 | +0.95(+1.54%) |
Sep 25, 2020 | 61.13 | 62.12 | 60.77 | 62.02 | 557,198 | +0.89(+1.45%) |
Sep 24, 2020 | 61.43 | 62.05 | 60.85 | 61.13 | 776,340 | -0.80(-1.29%) |
Sep 23, 2020 | 62.87 | 63.18 | 61.83 | 61.93 | 1,054,721 | -0.94(-1.50%) |
Sep 22, 2020 | 62.77 | 63.07 | 62.15 | 62.87 | 445,940 | +0.42(+0.67%) |
Sep 21, 2020 | 61.09 | 62.64 | 60.55 | 62.45 | 602,955 | +0.43(+0.69%) |
Sep 18, 2020 | 63.45 | 63.46 | 61.75 | 62.03 | 591,991 | -1.00(-1.59%) |
Sep 17, 2020 | 62.26 | 63.15 | 62.08 | 63.03 | 615,822 | -0.08(-0.12%) |
Sep 16, 2020 | 62.90 | 63.47 | 62.58 | 63.10 | 572,679 | +0.44(+0.70%) |
Sep 15, 2020 | 62.95 | 63.37 | 62.14 | 62.66 | 301,696 | +0.11(+0.18%) |
Sep 14, 2020 | 63.06 | 63.22 | 62.25 | 62.55 | 279,424 | +0.35(+0.57%) |
Sep 11, 2020 | 62.23 | 62.95 | 61.51 | 62.20 | 463,930 | +0.39(+0.63%) |
Sep 10, 2020 | 63.42 | 63.52 | 61.63 | 61.81 | 398,630 | -1.20(-1.91%) |
Sep 09, 2020 | 62.90 | 63.70 | 62.44 | 63.01 | 411,553 | +1.02(+1.65%) |
Sep 08, 2020 | 62.29 | 62.86 | 61.47 | 61.99 | 417,046 | -1.40(-2.21%) |
Sep 04, 2020 | 64.99 | 65.41 | 62.18 | 63.39 | 612,426 | -1.35(-2.08%) |
Sep 03, 2020 | 67.61 | 67.62 | 64.29 | 64.74 | 704,389 | -3.02(-4.45%) |
Sep 02, 2020 | 67.07 | 68.02 | 66.89 | 67.75 | 546,295 | +0.96(+1.44%) |
Sep 01, 2020 | 66.70 | 67.17 | 66.35 | 66.79 | 776,102 | +0.13(+0.20%) |
Aug 31, 2020 | 67.24 | 67.50 | 66.48 | 66.65 | 441,049 | -0.47(-0.70%) |
Aug 28, 2020 | 67.56 | 67.75 | 66.97 | 67.12 | 381,142 | +0.39(+0.59%) |
Aug 27, 2020 | 67.54 | 67.67 | 66.43 | 66.73 | 329,150 | -0.63(-0.93%) |
Aug 26, 2020 | 67.03 | 67.58 | 67.03 | 67.36 | 276,025 | +0.40(+0.60%) |
Aug 25, 2020 | 67.44 | 67.44 | 66.66 | 66.96 | 251,227 | -0.18(-0.27%) |
Aug 24, 2020 | 66.00 | 67.30 | 66.00 | 67.14 | 440,505 | +0.95(+1.44%) |
Aug 21, 2020 | 65.74 | 66.24 | 65.40 | 66.19 | 343,101 | +0.48(+0.73%) |
Aug 20, 2020 | 65.63 | 65.90 | 65.60 | 65.71 | 243,585 | -0.24(-0.36%) |
Aug 19, 2020 | 66.90 | 66.90 | 65.75 | 65.95 | 334,975 | -0.80(-1.20%) |
Aug 18, 2020 | 67.27 | 67.27 | 66.61 | 66.75 | 339,948 | -0.39(-0.58%) |
Aug 17, 2020 | 66.62 | 67.43 | 66.62 | 67.14 | 296,227 | +0.63(+0.95%) |
Aug 14, 2020 | 67.00 | 67.24 | 66.41 | 66.51 | 311,452 | -0.84(-1.25%) |
Aug 13, 2020 | 67.06 | 67.53 | 66.86 | 67.35 | 318,309 | +0.06(+0.08%) |
Aug 12, 2020 | 66.72 | 67.35 | 66.58 | 67.29 | 347,099 | +1.04(+1.56%) |
Aug 11, 2020 | 66.60 | 67.11 | 66.12 | 66.26 | 563,895 | -0.29(-0.43%) |
Aug 10, 2020 | 66.83 | 67.31 | 66.15 | 66.54 | 374,656 | -0.21(-0.31%) |
Aug 07, 2020 | 66.30 | 66.80 | 66.21 | 66.75 | 502,590 | +0.29(+0.43%) |
Aug 06, 2020 | 66.35 | 66.92 | 66.23 | 66.47 | 425,601 | -0.07(-0.10%) |
Aug 05, 2020 | 66.90 | 67.25 | 65.92 | 66.53 | 665,857 | -0.96(-1.42%) |
Aug 04, 2020 | 68.49 | 70.34 | 66.83 | 67.49 | 577,341 | +0.94(+1.42%) |
Aug 03, 2020 | 66.44 | 67.14 | 65.97 | 66.55 | 475,826 | +0.34(+0.52%) |
Jul 31, 2020 | 65.77 | 66.24 | 65.03 | 66.21 | 339,650 | +0.56(+0.85%) |
Jul 30, 2020 | 64.81 | 65.72 | 64.47 | 65.65 | 328,320 | +0.20(+0.31%) |
Jul 29, 2020 | 65.15 | 65.70 | 64.90 | 65.45 | 197,419 | +0.49(+0.76%) |
Jul 28, 2020 | 65.89 | 66.10 | 64.95 | 64.95 | 257,595 | -1.26(-1.90%) |
Jul 27, 2020 | 64.99 | 66.42 | 64.98 | 66.21 | 287,955 | +1.51(+2.34%) |
Jul 24, 2020 | 64.81 | 65.05 | 64.12 | 64.70 | 303,488 | -0.49(-0.76%) |
Jul 23, 2020 | 64.69 | 65.25 | 64.34 | 65.19 | 295,800 | +0.73(+1.14%) |
Jul 22, 2020 | 64.15 | 64.54 | 63.78 | 64.46 | 300,202 | +0.58(+0.91%) |
Jul 21, 2020 | 63.99 | 64.21 | 63.58 | 63.88 | 331,759 | -0.11(-0.18%) |
Jul 20, 2020 | 62.92 | 64.03 | 62.72 | 63.99 | 315,260 | +1.11(+1.77%) |
Jul 17, 2020 | 63.16 | 63.16 | 62.34 | 62.88 | 329,453 | +0.09(+0.14%) |
Jul 16, 2020 | 62.60 | 63.21 | 62.46 | 62.79 | 444,831 | +0.01(+0.02%) |
Jul 15, 2020 | 63.38 | 63.42 | 62.39 | 62.78 | 445,302 | +0.37(+0.59%) |
Jul 14, 2020 | 61.23 | 62.47 | 61.23 | 62.41 | 216,034 | +0.91(+1.48%) |
Jul 13, 2020 | 62.96 | 63.12 | 61.43 | 61.50 | 251,884 | -1.11(-1.78%) |
Jul 10, 2020 | 62.33 | 62.74 | 61.79 | 62.61 | 201,729 | +0.32(+0.52%) |
Jul 09, 2020 | 62.68 | 62.82 | 61.69 | 62.29 | 476,293 | -0.22(-0.35%) |
Jul 08, 2020 | 62.19 | 62.70 | 61.87 | 62.51 | 293,794 | +0.64(+1.03%) |
Jul 07, 2020 | 63.13 | 63.27 | 61.83 | 61.87 | 283,010 | -1.57(-2.47%) |
Jul 06, 2020 | 63.79 | 64.16 | 63.32 | 63.44 | 277,510 | +0.68(+1.09%) |
Jul 02, 2020 | 63.62 | 63.90 | 62.68 | 62.76 | 239,363 | -0.15(-0.24%) |
Jul 01, 2020 | 63.12 | 63.42 | 61.83 | 62.91 | 479,776 | +0.25(+0.39%) |
Jun 30, 2020 | 63.04 | 63.13 | 62.12 | 62.66 | 560,734 | -0.24(-0.38%) |
Jun 29, 2020 | 63.03 | 63.14 | 62.21 | 62.90 | 251,826 | +0.34(+0.55%) |
Jun 26, 2020 | 62.90 | 63.08 | 62.07 | 62.56 | 525,086 | -0.45(-0.71%) |
Jun 25, 2020 | 62.47 | 63.00 | 61.29 | 63.00 | 302,431 | +0.23(+0.36%) |
Jun 24, 2020 | 63.25 | 64.69 | 62.02 | 62.77 | 677,103 | -1.96(-3.03%) |
Jun 23, 2020 | 64.52 | 65.25 | 64.11 | 64.73 | 501,836 | +0.85(+1.33%) |
Jun 22, 2020 | 62.62 | 63.97 | 62.18 | 63.89 | 407,727 | +0.87(+1.37%) |
Jun 19, 2020 | 63.84 | 64.22 | 62.65 | 63.02 | 477,045 | +0.18(+0.29%) |
Jun 18, 2020 | 61.98 | 62.94 | 61.64 | 62.84 | 340,632 | +0.53(+0.85%) |
Jun 17, 2020 | 63.40 | 63.40 | 61.98 | 62.31 | 363,382 | -0.74(-1.18%) |
Jun 16, 2020 | 62.78 | 63.54 | 62.20 | 63.05 | 1,017,540 | +1.97(+3.22%) |
Jun 15, 2020 | 58.51 | 61.22 | 58.33 | 61.08 | 396,798 | +0.94(+1.57%) |
Jun 12, 2020 | 59.25 | 60.46 | 58.76 | 60.14 | 593,205 | +1.71(+2.93%) |
Jun 11, 2020 | 59.62 | 60.21 | 58.23 | 58.43 | 548,099 | -2.96(-4.82%) |
Jun 10, 2020 | 62.98 | 62.98 | 60.86 | 61.39 | 510,642 | -1.49(-2.38%) |
Jun 09, 2020 | 62.71 | 62.94 | 62.15 | 62.88 | 484,174 | -0.55(-0.87%) |
Jun 08, 2020 | 61.83 | 63.43 | 61.52 | 63.43 | 600,877 | +1.66(+2.70%) |
Jun 05, 2020 | 61.37 | 61.79 | 60.96 | 61.77 | 299,703 | +1.62(+2.69%) |
Jun 04, 2020 | 59.74 | 60.46 | 59.26 | 60.15 | 343,648 | +0.04(+0.06%) |
Jun 03, 2020 | 59.65 | 60.37 | 59.37 | 60.11 | 246,590 | +1.16(+1.97%) |
Jun 02, 2020 | 58.27 | 59.07 | 57.80 | 58.95 | 534,484 | +1.11(+1.92%) |
Jun 01, 2020 | 57.60 | 58.02 | 57.04 | 57.84 | 219,938 | +0.07(+0.12%) |
May 29, 2020 | 58.04 | 58.04 | 56.48 | 57.77 | 527,924 | -0.40(-0.69%) |
May 28, 2020 | 58.37 | 58.66 | 57.82 | 58.17 | 610,234 | -0.10(-0.16%) |
May 27, 2020 | 58.39 | 58.74 | 57.81 | 58.27 | 428,849 | +0.56(+0.97%) |
May 26, 2020 | 56.77 | 58.18 | 56.68 | 57.70 | 568,654 | +1.81(+3.23%) |
May 22, 2020 | 55.86 | 56.21 | 55.53 | 55.90 | 476,624 | +0.10(+0.19%) |
May 21, 2020 | 55.47 | 56.00 | 55.17 | 55.79 | 695,915 | +0.32(+0.58%) |
May 20, 2020 | 53.65 | 55.53 | 53.64 | 55.47 | 1,230,169 | +2.44(+4.59%) |
May 19, 2020 | 52.82 | 53.68 | 52.78 | 53.03 | 355,040 | +0.29(+0.56%) |
May 18, 2020 | 51.88 | 53.27 | 51.81 | 52.74 | 255,013 | +1.70(+3.34%) |
May 15, 2020 | 50.68 | 51.23 | 50.50 | 51.04 | 355,839 | -0.32(-0.63%) |
May 14, 2020 | 49.97 | 51.45 | 49.39 | 51.36 | 378,263 | +0.57(+1.12%) |
May 13, 2020 | 52.61 | 52.61 | 50.26 | 50.79 | 470,763 | -1.83(-3.47%) |
May 12, 2020 | 55.25 | 55.25 | 52.34 | 52.62 | 361,628 | -2.21(-4.03%) |
May 11, 2020 | 54.38 | 55.39 | 54.03 | 54.83 | 397,197 | -0.20(-0.36%) |
May 08, 2020 | 54.61 | 55.24 | 54.49 | 55.03 | 298,075 | +1.19(+2.22%) |
May 07, 2020 | 53.27 | 54.40 | 52.99 | 53.83 | 338,816 | +1.64(+3.14%) |
May 06, 2020 | 52.53 | 53.51 | 52.14 | 52.19 | 549,012 | -0.06(-0.11%) |
May 05, 2020 | 52.96 | 53.42 | 49.92 | 52.25 | 1,081,470 | -3.19(-5.76%) |
May 04, 2020 | 54.25 | 55.53 | 54.10 | 55.44 | 435,225 | +0.37(+0.67%) |
May 01, 2020 | 55.70 | 56.07 | 54.67 | 55.07 | 470,967 | -1.80(-3.16%) |
Apr 30, 2020 | 57.08 | 57.43 | 56.36 | 56.87 | 487,245 | -0.86(-1.49%) |
Apr 29, 2020 | 57.87 | 58.59 | 57.41 | 57.74 | 391,300 | +0.70(+1.23%) |
Apr 28, 2020 | 58.03 | 58.28 | 56.72 | 57.03 | 346,328 | +0.14(+0.25%) |
Apr 27, 2020 | 56.21 | 57.72 | 55.98 | 56.89 | 302,161 | +1.18(+2.13%) |
Apr 24, 2020 | 55.42 | 55.98 | 54.20 | 55.71 | 789,202 | +0.71(+1.29%) |
Apr 23, 2020 | 53.80 | 55.62 | 53.80 | 55.00 | 618,025 | +1.12(+2.08%) |
Apr 22, 2020 | 52.83 | 54.49 | 52.20 | 53.88 | 616,128 | +2.38(+4.62%) |
Apr 21, 2020 | 53.66 | 53.91 | 51.44 | 51.50 | 483,465 | -3.06(-5.61%) |
Apr 20, 2020 | 54.33 | 55.46 | 54.10 | 54.56 | 317,786 | -0.63(-1.15%) |
Apr 17, 2020 | 54.85 | 56.05 | 54.51 | 55.20 | 296,175 | +1.00(+1.85%) |
Apr 16, 2020 | 55.14 | 55.22 | 53.14 | 54.19 | 576,159 | -0.80(-1.45%) |
Apr 15, 2020 | 54.92 | 55.24 | 53.83 | 54.99 | 298,454 | -0.27(-0.50%) |
Apr 14, 2020 | 54.39 | 55.49 | 54.29 | 55.26 | 366,930 | +2.21(+4.16%) |
Apr 13, 2020 | 54.26 | 54.26 | 52.71 | 53.06 | 404,976 | -1.19(-2.20%) |
Apr 09, 2020 | 53.96 | 55.24 | 53.50 | 54.25 | 438,246 | +1.02(+1.92%) |
Apr 08, 2020 | 52.78 | 53.68 | 51.81 | 53.23 | 334,375 | +1.36(+2.63%) |
Apr 07, 2020 | 54.35 | 54.90 | 51.77 | 51.86 | 384,720 | -0.35(-0.67%) |
Apr 06, 2020 | 51.20 | 52.70 | 50.97 | 52.21 | 340,940 | +3.09(+6.29%) |
Apr 03, 2020 | 49.95 | 50.14 | 47.73 | 49.12 | 794,796 | -1.07(-2.13%) |
Apr 02, 2020 | 49.56 | 50.90 | 48.89 | 50.19 | 1,116,385 | +0.59(+1.18%) |