Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 109.67 | 111.28 | 108.47 | 108.78 | 207,375 | -4.14(-3.67%) |
Apr 29, 2021 | 117.06 | 117.06 | 112.06 | 112.92 | 115,938 | -2.13(-1.85%) |
Apr 28, 2021 | 114.75 | 115.44 | 113.61 | 115.05 | 139,496 | -0.81(-0.70%) |
Apr 27, 2021 | 118.09 | 119.27 | 115.56 | 115.86 | 135,067 | -2.20(-1.86%) |
Apr 26, 2021 | 115.66 | 118.44 | 115.66 | 118.06 | 252,772 | +3.25(+2.83%) |
Apr 23, 2021 | 111.97 | 116.33 | 111.89 | 114.81 | 177,663 | +3.50(+3.15%) |
Apr 22, 2021 | 113.74 | 114.25 | 109.94 | 111.31 | 307,110 | -2.24(-1.97%) |
Apr 21, 2021 | 107.03 | 113.70 | 106.07 | 113.54 | 190,168 | +7.78(+7.36%) |
Apr 20, 2021 | 111.18 | 111.28 | 104.78 | 105.76 | 254,979 | -4.66(-4.22%) |
Apr 19, 2021 | 114.06 | 115.56 | 108.43 | 110.42 | 176,438 | -4.71(-4.09%) |
Apr 16, 2021 | 114.65 | 115.67 | 113.74 | 115.13 | 205,042 | +0.95(+0.83%) |
Apr 15, 2021 | 114.23 | 114.30 | 111.24 | 114.19 | 194,222 | +2.46(+2.20%) |
Apr 14, 2021 | 112.53 | 115.37 | 111.31 | 111.73 | 195,752 | -1.34(-1.19%) |
Apr 13, 2021 | 118.36 | 118.87 | 111.67 | 113.07 | 191,924 | -4.80(-4.07%) |
Apr 12, 2021 | 117.20 | 118.38 | 116.20 | 117.87 | 208,015 | +1.06(+0.91%) |
Apr 09, 2021 | 115.76 | 117.08 | 114.61 | 116.81 | 160,931 | -0.14(-0.12%) |
Apr 08, 2021 | 118.65 | 118.65 | 115.08 | 116.95 | 190,835 | +0.91(+0.78%) |
Apr 07, 2021 | 117.45 | 117.55 | 114.86 | 116.04 | 134,082 | -1.84(-1.56%) |
Apr 06, 2021 | 118.15 | 119.72 | 115.92 | 117.88 | 224,077 | -0.78(-0.66%) |
Apr 05, 2021 | 118.34 | 120.66 | 115.97 | 118.66 | 401,168 | +3.58(+3.11%) |
Apr 01, 2021 | 110.23 | 115.71 | 110.05 | 115.08 | 348,633 | +7.43(+6.90%) |
Mar 31, 2021 | 106.48 | 109.03 | 105.61 | 107.66 | 445,327 | +3.15(+3.01%) |
Mar 30, 2021 | 104.80 | 106.73 | 102.11 | 104.51 | 395,013 | -1.53(-1.44%) |
Mar 29, 2021 | 107.80 | 108.94 | 104.56 | 106.04 | 380,529 | -3.47(-3.17%) |
Mar 26, 2021 | 101.70 | 109.93 | 101.70 | 109.51 | 282,009 | +8.84(+8.79%) |
Mar 25, 2021 | 98.60 | 102.19 | 98.04 | 100.67 | 286,868 | +0.25(+0.25%) |
Mar 24, 2021 | 102.60 | 106.40 | 100.28 | 100.42 | 440,639 | +1.44(+1.45%) |
Mar 23, 2021 | 103.13 | 103.13 | 97.74 | 98.98 | 265,807 | -4.44(-4.29%) |
Mar 22, 2021 | 104.16 | 105.89 | 102.51 | 103.42 | 169,325 | +1.54(+1.51%) |
Mar 19, 2021 | 102.45 | 103.08 | 100.18 | 101.88 | 942,466 | -0.86(-0.84%) |
Mar 18, 2021 | 106.99 | 107.53 | 101.65 | 102.74 | 187,476 | -5.88(-5.41%) |
Mar 17, 2021 | 105.52 | 108.96 | 102.57 | 108.61 | 237,433 | +2.63(+2.48%) |
Mar 16, 2021 | 108.08 | 109.15 | 105.20 | 105.98 | 285,856 | -0.52(-0.49%) |
Mar 15, 2021 | 104.23 | 106.53 | 103.28 | 106.50 | 168,826 | +1.63(+1.55%) |
Mar 12, 2021 | 105.05 | 105.64 | 103.64 | 104.88 | 143,692 | -2.32(-2.16%) |
Mar 11, 2021 | 105.40 | 107.24 | 103.86 | 107.19 | 158,796 | +4.86(+4.75%) |
Mar 10, 2021 | 104.22 | 105.51 | 102.06 | 102.33 | 168,504 | -0.20(-0.19%) |
Mar 09, 2021 | 98.05 | 104.00 | 98.05 | 102.53 | 315,772 | +7.53(+7.93%) |
Mar 08, 2021 | 101.39 | 101.39 | 94.86 | 94.99 | 319,521 | -5.79(-5.74%) |
Mar 05, 2021 | 101.56 | 101.56 | 95.07 | 100.78 | 243,678 | +2.18(+2.21%) |
Mar 04, 2021 | 103.47 | 104.22 | 97.14 | 98.60 | 419,076 | -5.20(-5.01%) |
Mar 03, 2021 | 106.33 | 108.19 | 103.66 | 103.80 | 161,733 | -1.66(-1.57%) |
Mar 02, 2021 | 110.58 | 110.58 | 105.13 | 105.46 | 326,095 | -4.37(-3.98%) |
Mar 01, 2021 | 106.70 | 109.92 | 104.53 | 109.83 | 239,044 | +6.82(+6.63%) |
Feb 26, 2021 | 101.69 | 104.55 | 98.20 | 103.00 | 382,198 | +3.11(+3.11%) |
Feb 25, 2021 | 106.37 | 106.59 | 99.61 | 99.90 | 243,294 | -7.40(-6.89%) |
Feb 24, 2021 | 102.87 | 107.61 | 101.57 | 107.29 | 389,293 | +4.84(+4.73%) |
Feb 23, 2021 | 99.60 | 103.28 | 95.79 | 102.45 | 433,002 | -0.40(-0.39%) |
Feb 22, 2021 | 105.04 | 105.26 | 101.05 | 102.85 | 350,163 | -4.14(-3.87%) |
Feb 19, 2021 | 106.17 | 108.97 | 105.61 | 107.00 | 334,943 | +2.49(+2.39%) |
Feb 18, 2021 | 107.41 | 107.88 | 104.32 | 104.50 | 201,985 | -4.46(-4.10%) |
Feb 17, 2021 | 107.24 | 109.16 | 104.84 | 108.96 | 300,725 | -0.39(-0.36%) |
Feb 16, 2021 | 109.41 | 110.72 | 107.73 | 109.36 | 353,752 | +1.94(+1.81%) |
Feb 12, 2021 | 105.98 | 108.12 | 105.20 | 107.42 | 332,925 | +0.97(+0.91%) |
Feb 11, 2021 | 105.42 | 108.85 | 103.69 | 106.45 | 562,871 | +2.62(+2.52%) |
Feb 10, 2021 | 108.22 | 111.81 | 102.72 | 103.83 | 676,621 | -9.31(-8.23%) |
Feb 09, 2021 | 113.99 | 113.99 | 111.77 | 113.14 | 297,306 | -1.27(-1.11%) |
Feb 08, 2021 | 113.11 | 115.04 | 111.97 | 114.41 | 279,639 | +2.93(+2.62%) |
Feb 05, 2021 | 112.91 | 112.91 | 110.05 | 111.49 | 180,266 | +0.13(+0.11%) |
Feb 04, 2021 | 107.09 | 111.62 | 106.48 | 111.36 | 297,124 | +4.19(+3.91%) |
Feb 03, 2021 | 110.62 | 110.62 | 106.22 | 107.17 | 233,785 | -2.98(-2.71%) |
Feb 02, 2021 | 108.89 | 110.49 | 107.53 | 110.16 | 297,886 | +3.19(+2.98%) |
Feb 01, 2021 | 102.69 | 107.27 | 102.07 | 106.96 | 208,576 | +5.90(+5.84%) |
Jan 29, 2021 | 104.65 | 105.48 | 99.47 | 101.06 | 287,960 | -4.31(-4.09%) |
Jan 28, 2021 | 105.25 | 107.15 | 103.15 | 105.37 | 362,682 | +2.76(+2.69%) |
Jan 27, 2021 | 105.43 | 107.36 | 101.68 | 102.61 | 298,130 | -7.08(-6.46%) |
Jan 26, 2021 | 113.23 | 114.25 | 108.94 | 109.69 | 239,458 | -3.13(-2.78%) |
Jan 25, 2021 | 117.26 | 117.31 | 110.96 | 112.83 | 347,808 | -4.25(-3.63%) |
Jan 22, 2021 | 117.14 | 117.98 | 115.11 | 117.07 | 253,753 | -1.24(-1.05%) |
Jan 21, 2021 | 118.47 | 119.70 | 116.98 | 118.31 | 287,263 | +0.67(+0.57%) |
Jan 20, 2021 | 123.03 | 123.69 | 116.84 | 117.64 | 400,847 | -4.57(-3.74%) |
Jan 19, 2021 | 115.44 | 122.68 | 115.44 | 122.22 | 404,803 | +8.45(+7.43%) |
Jan 15, 2021 | 114.22 | 114.75 | 110.56 | 113.76 | 311,102 | -2.20(-1.89%) |
Jan 14, 2021 | 112.33 | 118.12 | 111.67 | 115.96 | 435,614 | +6.00(+5.46%) |
Jan 13, 2021 | 112.42 | 114.25 | 109.69 | 109.96 | 181,393 | -2.47(-2.20%) |
Jan 12, 2021 | 113.16 | 113.39 | 110.88 | 112.43 | 204,060 | +0.27(+0.24%) |
Jan 11, 2021 | 108.74 | 112.42 | 108.50 | 112.17 | 235,072 | +1.57(+1.42%) |
Jan 08, 2021 | 111.96 | 113.37 | 108.96 | 110.60 | 239,746 | +0.72(+0.65%) |
Jan 07, 2021 | 106.16 | 111.70 | 104.94 | 109.88 | 278,425 | +5.19(+4.96%) |
Jan 06, 2021 | 100.59 | 106.51 | 100.59 | 104.69 | 436,531 | +4.34(+4.32%) |
Jan 05, 2021 | 96.86 | 100.61 | 96.86 | 100.35 | 250,163 | +3.81(+3.95%) |
Jan 04, 2021 | 97.52 | 99.47 | 95.32 | 96.54 | 262,044 | +1.01(+1.05%) |
Dec 31, 2020 | 95.54 | 95.54 | 95.54 | 345,829 | -0.21(-0.22%) | |
Dec 30, 2020 | 95.52 | 97.20 | 95.12 | 95.74 | 345,829 | +1.90(+2.03%) |
Dec 29, 2020 | 97.41 | 97.41 | 93.30 | 93.84 | 151,896 | -3.01(-3.11%) |
Dec 28, 2020 | 98.55 | 99.48 | 96.75 | 96.86 | 154,651 | -0.58(-0.60%) |
Dec 24, 2020 | 97.22 | 97.47 | 95.67 | 97.44 | 113,478 | +1.69(+1.77%) |
Dec 23, 2020 | 96.67 | 98.13 | 95.64 | 95.74 | 164,240 | -0.75(-0.78%) |
Dec 22, 2020 | 96.89 | 98.19 | 96.20 | 96.49 | 187,272 | +0.37(+0.39%) |
Dec 21, 2020 | 95.78 | 97.00 | 94.97 | 96.12 | 210,096 | -1.21(-1.25%) |
Dec 18, 2020 | 99.72 | 100.22 | 96.67 | 97.33 | 531,360 | -1.80(-1.82%) |
Dec 17, 2020 | 99.79 | 100.53 | 97.45 | 99.13 | 213,236 | +0.56(+0.57%) |
Dec 16, 2020 | 99.70 | 100.10 | 96.67 | 98.57 | 227,949 | -0.43(-0.44%) |
Dec 15, 2020 | 102.86 | 102.86 | 98.37 | 99.00 | 273,714 | -0.33(-0.34%) |
Dec 14, 2020 | 98.10 | 100.05 | 97.46 | 99.34 | 222,398 | +2.68(+2.77%) |
Dec 11, 2020 | 95.38 | 98.13 | 94.58 | 96.66 | 201,785 | +0.47(+0.49%) |
Dec 10, 2020 | 95.31 | 96.44 | 94.23 | 96.19 | 199,850 | +0.22(+0.23%) |
Dec 09, 2020 | 101.63 | 102.89 | 95.00 | 95.97 | 344,612 | -4.85(-4.81%) |
Dec 08, 2020 | 98.23 | 101.13 | 98.21 | 100.82 | 349,098 | +2.13(+2.16%) |
Dec 07, 2020 | 99.99 | 100.46 | 98.35 | 98.69 | 540,808 | -0.74(-0.74%) |
Dec 04, 2020 | 96.63 | 100.36 | 96.63 | 99.43 | 451,073 | +2.97(+3.07%) |
Dec 03, 2020 | 99.08 | 99.87 | 96.22 | 96.46 | 255,127 | -2.05(-2.08%) |
Dec 02, 2020 | 98.52 | 98.57 | 96.67 | 98.51 | 261,808 | +0.24(+0.24%) |
Dec 01, 2020 | 96.10 | 99.24 | 95.81 | 98.27 | 449,210 | +3.24(+3.41%) |
Nov 30, 2020 | 95.94 | 96.44 | 94.01 | 95.03 | 264,812 | -0.91(-0.94%) |
Nov 27, 2020 | 93.10 | 96.19 | 93.10 | 95.94 | 92,873 | +2.94(+3.16%) |
Nov 25, 2020 | 95.96 | 97.19 | 92.81 | 93.00 | 275,475 | -1.79(-1.89%) |
Nov 24, 2020 | 94.43 | 96.26 | 92.85 | 94.80 | 228,206 | +1.71(+1.84%) |
Nov 23, 2020 | 89.68 | 93.31 | 89.46 | 93.08 | 231,032 | +4.33(+4.87%) |
Nov 20, 2020 | 87.76 | 89.95 | 87.68 | 88.76 | 215,589 | +0.14(+0.16%) |
Nov 19, 2020 | 87.04 | 88.73 | 86.87 | 88.62 | 125,550 | +1.41(+1.62%) |
Nov 18, 2020 | 87.99 | 88.98 | 86.78 | 87.21 | 192,252 | -0.48(-0.55%) |
Nov 17, 2020 | 87.45 | 88.23 | 86.21 | 87.69 | 175,019 | -0.78(-0.88%) |
Nov 16, 2020 | 86.33 | 89.24 | 86.04 | 88.47 | 182,535 | +3.46(+4.07%) |
Nov 13, 2020 | 84.88 | 86.43 | 84.32 | 85.01 | 163,722 | +1.79(+2.15%) |
Nov 12, 2020 | 85.00 | 85.07 | 82.31 | 83.22 | 264,383 | -1.87(-2.20%) |
Nov 11, 2020 | 84.09 | 85.79 | 84.09 | 85.09 | 279,517 | +1.92(+2.31%) |
Nov 10, 2020 | 85.33 | 86.92 | 82.26 | 83.17 | 318,457 | -2.26(-2.64%) |
Nov 09, 2020 | 83.98 | 88.79 | 83.98 | 85.43 | 433,572 | +3.18(+3.87%) |
Nov 06, 2020 | 82.76 | 83.25 | 80.81 | 82.25 | 214,878 | -0.52(-0.63%) |
Nov 05, 2020 | 78.80 | 83.18 | 78.22 | 82.77 | 462,035 | +7.79(+10.39%) |
Nov 04, 2020 | 71.74 | 75.20 | 70.66 | 74.97 | 279,732 | +3.41(+4.76%) |
Nov 03, 2020 | 68.69 | 72.17 | 67.98 | 71.57 | 183,353 | +2.82(+4.10%) |
Nov 02, 2020 | 67.59 | 69.46 | 67.33 | 68.75 | 178,338 | +2.28(+3.42%) |
Oct 30, 2020 | 67.20 | 68.33 | 65.72 | 66.47 | 208,890 | -1.53(-2.25%) |
Oct 29, 2020 | 66.12 | 68.66 | 65.25 | 68.00 | 251,470 | +1.73(+2.62%) |
Oct 28, 2020 | 67.28 | 67.47 | 65.66 | 66.27 | 242,117 | -2.21(-3.22%) |
Oct 27, 2020 | 68.68 | 69.07 | 67.93 | 68.47 | 182,554 | -0.64(-0.93%) |
Oct 26, 2020 | 70.45 | 70.76 | 67.56 | 69.11 | 218,547 | -2.31(-3.23%) |
Oct 23, 2020 | 72.20 | 72.62 | 71.21 | 71.42 | 124,542 | -0.82(-1.13%) |
Oct 22, 2020 | 71.57 | 72.74 | 71.01 | 72.24 | 232,838 | +0.49(+0.69%) |
Oct 21, 2020 | 71.93 | 72.84 | 71.21 | 71.74 | 218,360 | +0.22(+0.30%) |
Oct 20, 2020 | 72.86 | 73.09 | 71.26 | 71.53 | 187,114 | -0.57(-0.79%) |
Oct 19, 2020 | 72.60 | 73.59 | 71.79 | 72.10 | 160,554 | -0.08(-0.11%) |
Oct 16, 2020 | 71.79 | 73.79 | 71.15 | 72.18 | 377,991 | +0.27(+0.37%) |
Oct 15, 2020 | 69.82 | 72.05 | 67.52 | 71.91 | 160,074 | +0.86(+1.21%) |
Oct 14, 2020 | 71.47 | 72.03 | 70.24 | 71.05 | 172,779 | -0.04(-0.06%) |
Oct 13, 2020 | 70.71 | 71.47 | 70.23 | 71.09 | 243,878 | +0.42(+0.60%) |
Oct 12, 2020 | 70.18 | 70.71 | 69.07 | 70.67 | 240,084 | +1.31(+1.89%) |
Oct 09, 2020 | 68.13 | 69.47 | 67.46 | 69.36 | 221,983 | +2.36(+3.53%) |
Oct 08, 2020 | 66.79 | 67.76 | 66.38 | 66.99 | 171,587 | +0.92(+1.39%) |
Oct 07, 2020 | 65.74 | 66.79 | 65.11 | 66.08 | 386,359 | +1.29(+1.99%) |
Oct 06, 2020 | 65.63 | 67.09 | 63.76 | 64.79 | 546,013 | +1.05(+1.65%) |
Oct 05, 2020 | 61.47 | 63.78 | 61.47 | 63.73 | 215,121 | +2.93(+4.81%) |
Oct 02, 2020 | 61.48 | 62.06 | 60.77 | 60.81 | 241,472 | -2.31(-3.65%) |
Oct 01, 2020 | 62.74 | 63.50 | 62.23 | 63.11 | 269,220 | +1.10(+1.78%) |
Sep 30, 2020 | 61.85 | 63.17 | 61.19 | 62.01 | 347,374 | +0.03(+0.05%) |
Sep 29, 2020 | 61.08 | 62.91 | 61.08 | 61.98 | 361,466 | +0.92(+1.50%) |
Sep 28, 2020 | 60.03 | 61.93 | 59.54 | 61.06 | 269,333 | +2.23(+3.78%) |
Sep 25, 2020 | 58.14 | 59.14 | 57.69 | 58.84 | 209,194 | +0.20(+0.34%) |
Sep 24, 2020 | 56.79 | 59.29 | 56.20 | 58.64 | 255,642 | +1.60(+2.80%) |
Sep 23, 2020 | 58.50 | 59.80 | 56.99 | 57.04 | 311,848 | -1.50(-2.56%) |
Sep 22, 2020 | 58.01 | 58.79 | 56.84 | 58.54 | 183,334 | +0.71(+1.23%) |
Sep 21, 2020 | 56.57 | 57.97 | 56.25 | 57.83 | 259,826 | -0.52(-0.89%) |
Sep 18, 2020 | 60.00 | 60.27 | 57.29 | 58.35 | 729,796 | -0.79(-1.33%) |
Sep 17, 2020 | 57.56 | 59.25 | 56.99 | 59.14 | 285,755 | -0.04(-0.07%) |
Sep 16, 2020 | 60.29 | 61.24 | 58.93 | 59.18 | 223,350 | -0.63(-1.05%) |
Sep 15, 2020 | 60.24 | 60.93 | 59.54 | 59.81 | 280,373 | -0.52(-0.87%) |
Sep 14, 2020 | 58.99 | 60.58 | 58.91 | 60.33 | 263,933 | +2.36(+4.08%) |
Sep 11, 2020 | 57.78 | 58.57 | 57.46 | 57.97 | 395,653 | +0.98(+1.71%) |
Sep 10, 2020 | 59.64 | 60.11 | 56.95 | 56.99 | 286,846 | -2.34(-3.95%) |
Sep 09, 2020 | 59.60 | 60.42 | 57.78 | 59.34 | 448,001 | +0.84(+1.43%) |
Sep 08, 2020 | 64.66 | 65.75 | 58.45 | 58.50 | 914,380 | -9.60(-14.09%) |
Sep 04, 2020 | 72.63 | 72.93 | 65.80 | 68.10 | 395,044 | -4.18(-5.78%) |
Sep 03, 2020 | 74.19 | 74.75 | 71.92 | 72.27 | 646,691 | -3.04(-4.04%) |
Sep 02, 2020 | 73.57 | 75.33 | 72.84 | 75.32 | 309,609 | +2.38(+3.27%) |
Sep 01, 2020 | 73.11 | 73.56 | 72.13 | 72.93 | 273,666 | -0.09(-0.12%) |
Aug 31, 2020 | 74.57 | 74.66 | 73.02 | 73.02 | 250,014 | -1.86(-2.49%) |
Aug 28, 2020 | 73.06 | 75.05 | 72.91 | 74.89 | 200,364 | +2.28(+3.13%) |
Aug 27, 2020 | 74.77 | 74.77 | 71.98 | 72.61 | 188,773 | -1.70(-2.29%) |
Aug 26, 2020 | 74.52 | 74.85 | 73.50 | 74.31 | 138,954 | -0.20(-0.26%) |
Aug 25, 2020 | 74.76 | 75.23 | 73.38 | 74.51 | 191,189 | -0.16(-0.21%) |
Aug 24, 2020 | 75.00 | 76.36 | 73.35 | 74.67 | 204,177 | +0.77(+1.04%) |
Aug 21, 2020 | 74.67 | 75.17 | 72.76 | 73.90 | 228,480 | -0.96(-1.28%) |
Aug 20, 2020 | 76.69 | 76.84 | 74.51 | 74.86 | 193,983 | -3.05(-3.92%) |
Aug 19, 2020 | 78.28 | 78.88 | 77.35 | 77.91 | 181,467 | -0.37(-0.48%) |
Aug 18, 2020 | 80.24 | 80.26 | 77.89 | 78.28 | 259,998 | -2.30(-2.85%) |
Aug 17, 2020 | 79.55 | 81.04 | 79.43 | 80.58 | 212,928 | +1.73(+2.20%) |
Aug 14, 2020 | 78.49 | 80.01 | 78.33 | 78.85 | 192,041 | -0.04(-0.05%) |
Aug 13, 2020 | 78.57 | 79.69 | 77.70 | 78.89 | 202,081 | +0.34(+0.44%) |
Aug 12, 2020 | 77.31 | 79.43 | 77.06 | 78.54 | 229,097 | +1.72(+2.24%) |
Aug 11, 2020 | 78.64 | 80.70 | 76.32 | 76.82 | 304,508 | -1.89(-2.40%) |
Aug 10, 2020 | 77.53 | 79.08 | 76.46 | 78.71 | 359,349 | +1.23(+1.59%) |
Aug 07, 2020 | 75.47 | 77.57 | 74.75 | 77.48 | 409,761 | +1.83(+2.42%) |
Aug 06, 2020 | 78.31 | 78.31 | 73.80 | 75.64 | 363,857 | -0.68(-0.89%) |
Aug 05, 2020 | 78.27 | 78.57 | 74.06 | 76.32 | 583,627 | +2.51(+3.40%) |
Aug 04, 2020 | 73.37 | 74.14 | 73.20 | 73.81 | 201,715 | +0.61(+0.83%) |
Aug 03, 2020 | 73.05 | 74.71 | 72.73 | 73.20 | 217,828 | +0.72(+0.99%) |
Jul 31, 2020 | 70.84 | 72.48 | 69.54 | 72.48 | 277,606 | +1.50(+2.11%) |
Jul 30, 2020 | 67.43 | 71.40 | 67.43 | 70.98 | 251,512 | +2.62(+3.83%) |
Jul 29, 2020 | 67.99 | 68.82 | 67.80 | 68.36 | 246,456 | +1.00(+1.49%) |
Jul 28, 2020 | 69.12 | 69.29 | 67.20 | 67.36 | 152,232 | -2.45(-3.51%) |
Jul 27, 2020 | 68.17 | 70.33 | 68.17 | 69.81 | 154,679 | +2.20(+3.25%) |
Jul 24, 2020 | 70.00 | 70.00 | 67.50 | 67.61 | 142,812 | -3.14(-4.44%) |
Jul 23, 2020 | 69.70 | 71.83 | 69.44 | 70.76 | 480,446 | +0.77(+1.10%) |
Jul 22, 2020 | 69.05 | 70.34 | 69.05 | 69.99 | 225,709 | +1.00(+1.46%) |
Jul 21, 2020 | 70.97 | 70.97 | 68.55 | 68.98 | 312,027 | -1.16(-1.66%) |
Jul 20, 2020 | 69.36 | 70.69 | 69.21 | 70.15 | 247,179 | +0.77(+1.11%) |
Jul 17, 2020 | 69.50 | 69.84 | 68.66 | 69.38 | 265,223 | +0.33(+0.47%) |
Jul 16, 2020 | 68.86 | 69.65 | 67.81 | 69.05 | 256,870 | -0.02(-0.03%) |
Jul 15, 2020 | 70.56 | 71.27 | 67.61 | 69.07 | 312,357 | +0.09(+0.13%) |
Jul 14, 2020 | 67.79 | 68.99 | 66.05 | 68.98 | 245,717 | +1.07(+1.58%) |
Jul 13, 2020 | 69.20 | 70.49 | 67.80 | 67.91 | 237,872 | -0.13(-0.19%) |
Jul 10, 2020 | 69.08 | 69.20 | 67.15 | 68.04 | 220,867 | -1.00(-1.44%) |
Jul 09, 2020 | 68.86 | 69.38 | 67.27 | 69.03 | 240,540 | +0.59(+0.86%) |
Jul 08, 2020 | 65.42 | 68.44 | 65.42 | 68.44 | 277,444 | +2.11(+3.18%) |
Jul 07, 2020 | 66.92 | 68.46 | 66.21 | 66.33 | 213,354 | -1.27(-1.88%) |
Jul 06, 2020 | 67.67 | 69.14 | 67.41 | 67.60 | 195,598 | +1.36(+2.05%) |
Jul 02, 2020 | 66.29 | 67.09 | 65.48 | 66.25 | 223,100 | +1.38(+2.13%) |
Jul 01, 2020 | 66.89 | 67.76 | 64.74 | 64.87 | 265,558 | -1.92(-2.88%) |
Jun 30, 2020 | 64.52 | 67.35 | 64.39 | 66.79 | 318,808 | +2.38(+3.70%) |
Jun 29, 2020 | 62.63 | 64.80 | 61.70 | 64.40 | 279,094 | +2.52(+4.08%) |
Jun 26, 2020 | 64.83 | 65.17 | 61.66 | 61.88 | 322,470 | -3.28(-5.03%) |
Jun 25, 2020 | 63.47 | 65.23 | 61.99 | 65.16 | 270,806 | +1.10(+1.72%) |
Jun 24, 2020 | 65.12 | 65.59 | 63.68 | 64.06 | 257,854 | -1.74(-2.65%) |
Jun 23, 2020 | 66.96 | 67.02 | 65.32 | 65.80 | 152,013 | -0.15(-0.22%) |
Jun 22, 2020 | 65.17 | 66.27 | 64.04 | 65.95 | 211,468 | +0.37(+0.57%) |
Jun 19, 2020 | 66.68 | 67.61 | 65.34 | 65.58 | 528,620 | -0.15(-0.22%) |
Jun 18, 2020 | 65.01 | 66.51 | 65.01 | 65.72 | 226,550 | +0.35(+0.54%) |
Jun 17, 2020 | 67.18 | 67.25 | 65.35 | 65.37 | 243,469 | -1.05(-1.59%) |
Jun 16, 2020 | 66.58 | 67.66 | 64.96 | 66.42 | 204,472 | +2.38(+3.72%) |
Jun 15, 2020 | 61.32 | 64.32 | 60.67 | 64.04 | 292,828 | +0.52(+0.82%) |
Jun 12, 2020 | 63.68 | 64.81 | 62.07 | 63.52 | 257,814 | +2.39(+3.92%) |
Jun 11, 2020 | 64.79 | 66.74 | 60.34 | 61.12 | 291,775 | -6.35(-9.42%) |
Jun 10, 2020 | 69.22 | 69.22 | 66.91 | 67.48 | 310,816 | -1.45(-2.10%) |
Jun 09, 2020 | 68.54 | 70.07 | 68.19 | 68.92 | 236,960 | -0.73(-1.05%) |
Jun 08, 2020 | 72.25 | 72.91 | 69.46 | 69.65 | 370,847 | -2.27(-3.15%) |
Jun 05, 2020 | 72.50 | 74.30 | 71.70 | 71.92 | 334,955 | +1.95(+2.79%) |
Jun 04, 2020 | 68.46 | 70.08 | 68.00 | 69.97 | 314,932 | +0.65(+0.94%) |
Jun 03, 2020 | 67.19 | 70.06 | 66.75 | 69.32 | 323,875 | +3.22(+4.87%) |
Jun 02, 2020 | 65.52 | 66.63 | 64.97 | 66.10 | 184,995 | +0.68(+1.05%) |
Jun 01, 2020 | 65.70 | 66.65 | 65.20 | 65.41 | 287,530 | -0.43(-0.65%) |
May 29, 2020 | 63.83 | 66.42 | 63.63 | 65.84 | 609,517 | +1.59(+2.47%) |
May 28, 2020 | 65.02 | 66.43 | 63.05 | 64.26 | 387,199 | -0.87(-1.33%) |
May 27, 2020 | 64.96 | 65.22 | 61.85 | 65.12 | 314,757 | +1.00(+1.55%) |
May 26, 2020 | 63.98 | 64.91 | 62.49 | 64.13 | 247,708 | +2.82(+4.60%) |
May 22, 2020 | 61.72 | 61.72 | 60.47 | 61.31 | 169,507 | -0.22(-0.35%) |
May 21, 2020 | 63.59 | 63.88 | 61.49 | 61.53 | 252,504 | -2.41(-3.78%) |
May 20, 2020 | 62.78 | 64.85 | 62.78 | 63.94 | 257,033 | +2.42(+3.94%) |
May 19, 2020 | 60.69 | 63.42 | 60.13 | 61.52 | 287,380 | +0.88(+1.45%) |
May 18, 2020 | 60.12 | 61.00 | 58.62 | 60.64 | 304,060 | +3.12(+5.43%) |
May 15, 2020 | 57.97 | 58.36 | 56.75 | 57.52 | 225,130 | -1.91(-3.22%) |
May 14, 2020 | 56.46 | 59.58 | 54.74 | 59.43 | 268,950 | +1.28(+2.20%) |
May 13, 2020 | 58.88 | 59.56 | 56.98 | 58.15 | 375,748 | -1.44(-2.41%) |
May 12, 2020 | 62.28 | 62.36 | 59.57 | 59.59 | 420,176 | -2.51(-4.05%) |
May 11, 2020 | 60.79 | 62.50 | 60.18 | 62.10 | 361,780 | +0.10(+0.16%) |
May 08, 2020 | 59.56 | 62.13 | 59.56 | 62.00 | 238,731 | +2.89(+4.88%) |
May 07, 2020 | 60.32 | 60.32 | 58.25 | 59.11 | 340,192 | +1.22(+2.11%) |
May 06, 2020 | 55.17 | 60.37 | 55.04 | 57.89 | 371,709 | +3.88(+7.19%) |
May 05, 2020 | 53.39 | 56.05 | 53.25 | 54.01 | 205,921 | +1.69(+3.24%) |
May 04, 2020 | 51.57 | 53.13 | 50.30 | 52.31 | 326,635 | -0.02(-0.04%) |