Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.57 | 79.13 | 76.52 | 78.50 | 43,634,752 | +2.50(+3.29%) |
Mar 30, 2021 | 76.47 | 76.56 | 74.85 | 76.00 | 39,151,976 | -1.14(-1.48%) |
Mar 29, 2021 | 77.03 | 78.02 | 76.26 | 77.14 | 37,134,432 | -0.27(-0.35%) |
Mar 26, 2021 | 76.62 | 77.50 | 75.03 | 77.41 | 49,148,600 | +1.19(+1.56%) |
Mar 25, 2021 | 75.85 | 76.95 | 74.96 | 76.22 | 44,715,724 | -0.26(-0.34%) |
Mar 24, 2021 | 77.55 | 78.80 | 76.40 | 76.48 | 43,717,552 | -1.90(-2.42%) |
Mar 23, 2021 | 80.13 | 80.34 | 77.95 | 78.38 | 40,384,804 | -1.92(-2.39%) |
Mar 22, 2021 | 79.99 | 81.26 | 79.22 | 80.30 | 39,627,848 | +1.24(+1.57%) |
Mar 19, 2021 | 78.49 | 79.34 | 77.59 | 79.06 | 42,283,300 | +0.94(+1.20%) |
Mar 18, 2021 | 81.06 | 81.62 | 78.01 | 78.12 | 51,005,224 | -4.51(-5.46%) |
Mar 17, 2021 | 81.75 | 83.25 | 80.41 | 82.63 | 43,293,948 | -0.12(-0.15%) |
Mar 16, 2021 | 83.66 | 84.75 | 82.25 | 82.75 | 42,927,288 | +0.25(+0.30%) |
Mar 15, 2021 | 81.91 | 83.39 | 81.20 | 82.50 | 39,338,000 | +1.45(+1.79%) |
Mar 12, 2021 | 79.73 | 81.19 | 79.23 | 81.05 | 32,937,900 | -0.18(-0.22%) |
Mar 11, 2021 | 79.40 | 81.89 | 79.37 | 81.23 | 43,494,720 | +3.71(+4.79%) |
Mar 10, 2021 | 79.75 | 80.04 | 77.41 | 77.52 | 45,369,312 | -1.01(-1.29%) |
Mar 09, 2021 | 76.73 | 79.21 | 75.77 | 78.53 | 45,023,252 | +4.57(+6.18%) |
Mar 08, 2021 | 78.03 | 79.00 | 73.86 | 73.96 | 54,474,780 | -4.56(-5.81%) |
Mar 05, 2021 | 79.00 | 79.48 | 74.20 | 78.52 | 58,548,900 | +0.77(+0.99%) |
Mar 04, 2021 | 80.23 | 81.81 | 76.78 | 77.75 | 60,256,040 | -3.11(-3.85%) |
Mar 03, 2021 | 84.28 | 84.38 | 80.85 | 80.86 | 43,470,080 | -3.27(-3.89%) |
Mar 02, 2021 | 86.92 | 86.95 | 84.04 | 84.13 | 34,773,748 | -2.26(-2.62%) |
Mar 01, 2021 | 85.36 | 86.50 | 83.97 | 86.39 | 32,716,504 | +1.88(+2.22%) |
Feb 26, 2021 | 83.57 | 85.59 | 82.91 | 84.51 | 48,962,900 | +2.09(+2.54%) |
Feb 25, 2021 | 86.17 | 87.09 | 81.92 | 82.42 | 54,425,076 | -4.52(-5.20%) |
Feb 24, 2021 | 84.33 | 87.09 | 82.81 | 86.94 | 40,726,220 | +2.20(+2.60%) |
Feb 23, 2021 | 83.33 | 85.11 | 79.36 | 84.74 | 49,688,404 | -0.63(-0.74%) |
Feb 22, 2021 | 88.15 | 88.30 | 85.21 | 85.37 | 36,805,184 | -4.21(-4.70%) |
Feb 19, 2021 | 89.75 | 90.42 | 88.69 | 89.58 | 29,548,200 | +0.94(+1.06%) |
Feb 18, 2021 | 89.09 | 89.60 | 87.31 | 88.64 | 35,589,352 | -1.30(-1.45%) |
Feb 17, 2021 | 90.56 | 90.96 | 88.57 | 89.94 | 32,247,392 | -1.52(-1.66%) |
Feb 16, 2021 | 93.90 | 94.00 | 90.75 | 91.46 | 35,055,068 | -2.31(-2.46%) |
Feb 12, 2021 | 92.75 | 94.22 | 91.90 | 93.77 | 38,538,300 | +1.11(+1.20%) |
Feb 11, 2021 | 92.90 | 93.65 | 91.33 | 92.66 | 35,533,864 | +0.31(+0.34%) |
Feb 10, 2021 | 91.50 | 93.27 | 90.46 | 92.35 | 42,378,180 | +1.44(+1.58%) |
Feb 09, 2021 | 91.39 | 93.30 | 90.55 | 90.91 | 37,550,872 | -0.56(-0.61%) |
Feb 08, 2021 | 88.31 | 91.99 | 87.98 | 91.47 | 47,546,248 | +3.57(+4.06%) |
Feb 05, 2021 | 88.15 | 88.36 | 86.88 | 87.90 | 30,268,600 | +0.06(+0.07%) |
Feb 04, 2021 | 88.22 | 88.60 | 87.06 | 87.84 | 30,735,360 | -0.05(-0.06%) |
Feb 03, 2021 | 88.60 | 89.48 | 87.34 | 87.89 | 32,229,096 | -0.97(-1.09%) |
Feb 02, 2021 | 88.49 | 89.28 | 86.95 | 88.86 | 33,790,192 | +1.20(+1.37%) |
Feb 01, 2021 | 86.83 | 87.95 | 84.66 | 87.66 | 42,272,116 | +2.02(+2.36%) |
Jan 29, 2021 | 87.56 | 88.33 | 85.02 | 85.64 | 56,735,800 | -1.88(-2.15%) |
Jan 28, 2021 | 89.83 | 89.88 | 87.30 | 87.52 | 46,945,944 | -1.32(-1.49%) |
Jan 27, 2021 | 91.10 | 91.88 | 86.22 | 88.84 | 73,146,784 | -5.87(-6.20%) |
Jan 26, 2021 | 94.91 | 95.72 | 93.63 | 94.71 | 58,894,076 | +0.58(+0.62%) |
Jan 25, 2021 | 94.14 | 95.74 | 91.40 | 94.13 | 55,012,760 | +1.34(+1.44%) |
Jan 22, 2021 | 94.42 | 95.95 | 91.88 | 92.79 | 71,294,704 | +1.26(+1.38%) |
Jan 21, 2021 | 89.34 | 92.07 | 88.43 | 91.53 | 54,143,024 | +2.78(+3.13%) |
Jan 20, 2021 | 90.55 | 90.78 | 88.60 | 88.75 | 35,082,632 | -0.70(-0.78%) |
Jan 19, 2021 | 89.56 | 89.58 | 87.24 | 89.45 | 44,987,452 | +1.24(+1.41%) |
Jan 15, 2021 | 90.75 | 91.59 | 87.86 | 88.21 | 49,340,300 | -2.58(-2.84%) |
Jan 14, 2021 | 91.77 | 92.36 | 90.45 | 90.79 | 53,302,080 | -0.99(-1.08%) |
Jan 13, 2021 | 93.01 | 93.89 | 90.84 | 91.78 | 60,519,212 | -3.58(-3.75%) |
Jan 12, 2021 | 97.86 | 98.97 | 94.07 | 95.36 | 67,616,016 | -1.89(-1.94%) |
Jan 11, 2021 | 94.03 | 99.23 | 93.76 | 97.25 | 48,603,600 | +2.67(+2.82%) |
Jan 08, 2021 | 95.98 | 96.40 | 93.27 | 94.58 | 39,816,400 | -0.58(-0.61%) |
Jan 07, 2021 | 91.33 | 95.51 | 91.20 | 95.16 | 42,835,064 | +4.83(+5.35%) |
Jan 06, 2021 | 91.62 | 92.28 | 89.46 | 90.33 | 51,837,420 | -2.44(-2.63%) |
Jan 05, 2021 | 92.10 | 93.21 | 91.41 | 92.77 | 34,138,656 | +0.47(+0.51%) |
Jan 04, 2021 | 92.11 | 96.06 | 90.92 | 92.30 | 51,755,820 | +0.59(+0.64%) |
Dec 31, 2020 | 91.71 | 91.71 | 91.71 | 25,815,718 | -0.58(-0.63%) | |
Dec 30, 2020 | 90.78 | 92.85 | 90.19 | 92.29 | 25,815,718 | +1.67(+1.84%) |
Dec 29, 2020 | 91.66 | 92.46 | 89.43 | 90.62 | 31,715,002 | -0.98(-1.07%) |
Dec 28, 2020 | 92.93 | 93.14 | 90.82 | 91.60 | 30,584,872 | -0.21(-0.23%) |
Dec 24, 2020 | 91.80 | 92.51 | 91.31 | 91.81 | 16,705,900 | +0.26(+0.28%) |
Dec 23, 2020 | 93.08 | 93.13 | 91.46 | 91.55 | 25,942,494 | -1.61(-1.73%) |
Dec 22, 2020 | 93.36 | 93.55 | 90.53 | 93.16 | 35,676,484 | -0.07(-0.08%) |
Dec 21, 2020 | 94.25 | 95.28 | 91.08 | 93.23 | 47,027,304 | -2.69(-2.80%) |
Dec 18, 2020 | 97.27 | 97.68 | 93.56 | 95.92 | 51,823,100 | -0.92(-0.95%) |
Dec 17, 2020 | 97.55 | 97.92 | 96.25 | 96.84 | 31,997,628 | -0.01(-0.01%) |
Dec 16, 2020 | 97.04 | 97.27 | 95.46 | 96.85 | 34,833,780 | -0.27(-0.28%) |
Dec 15, 2020 | 95.93 | 97.98 | 95.45 | 97.12 | 57,235,468 | +2.34(+2.47%) |
Dec 14, 2020 | 92.21 | 95.41 | 91.85 | 94.78 | 47,881,712 | +3.13(+3.42%) |
Dec 11, 2020 | 91.54 | 92.33 | 90.16 | 91.65 | 28,368,100 | -0.01(-0.01%) |
Dec 10, 2020 | 89.55 | 92.09 | 89.03 | 91.66 | 33,773,620 | +1.83(+2.04%) |
Dec 09, 2020 | 92.76 | 94.70 | 89.16 | 89.83 | 52,048,488 | -3.09(-3.33%) |
Dec 08, 2020 | 94.05 | 94.74 | 91.90 | 92.92 | 33,837,296 | -1.15(-1.22%) |
Dec 07, 2020 | 94.95 | 95.00 | 92.97 | 94.07 | 39,741,240 | +0.03(+0.03%) |
Dec 04, 2020 | 92.58 | 94.58 | 90.63 | 94.04 | 45,570,200 | +1.73(+1.87%) |
Dec 03, 2020 | 94.06 | 94.70 | 92.01 | 92.31 | 35,800,036 | -1.43(-1.53%) |
Dec 02, 2020 | 92.89 | 96.37 | 92.53 | 93.74 | 57,804,408 | +1.11(+1.20%) |
Dec 01, 2020 | 92.25 | 93.90 | 90.78 | 92.63 | 58,584,808 | -0.03(-0.03%) |
Nov 30, 2020 | 87.33 | 92.74 | 86.53 | 92.66 | 84,219,680 | +5.47(+6.27%) |
Nov 27, 2020 | 87.99 | 88.00 | 86.36 | 87.19 | 22,717,600 | +0.48(+0.55%) |
Nov 25, 2020 | 85.76 | 87.84 | 85.52 | 86.71 | 41,349,700 | +1.64(+1.93%) |
Nov 24, 2020 | 85.72 | 86.11 | 83.32 | 85.07 | 36,791,932 | -0.27(-0.32%) |
Nov 23, 2020 | 85.52 | 87.54 | 84.61 | 85.34 | 46,371,444 | +0.70(+0.83%) |
Nov 20, 2020 | 85.28 | 86.10 | 84.47 | 84.64 | 35,008,400 | -0.90(-1.05%) |
Nov 19, 2020 | 82.39 | 85.64 | 81.72 | 85.54 | 49,945,604 | +3.00(+3.63%) |
Nov 18, 2020 | 83.01 | 83.96 | 82.22 | 82.54 | 29,899,498 | -0.82(-0.98%) |
Nov 17, 2020 | 83.93 | 84.81 | 82.91 | 83.36 | 29,422,062 | -0.59(-0.70%) |
Nov 16, 2020 | 81.21 | 83.78 | 80.48 | 83.95 | 38,596,244 | +2.52(+3.09%) |
Nov 13, 2020 | 82.73 | 83.11 | 80.70 | 81.43 | 30,448,400 | -0.41(-0.50%) |
Nov 12, 2020 | 81.32 | 83.00 | 80.30 | 81.84 | 37,244,512 | +0.56(+0.69%) |
Nov 11, 2020 | 79.39 | 81.47 | 78.97 | 81.28 | 44,544,452 | +3.29(+4.22%) |
Nov 10, 2020 | 81.93 | 82.13 | 77.63 | 77.99 | 67,008,620 | -5.13(-6.17%) |
Nov 09, 2020 | 84.24 | 87.05 | 82.77 | 83.12 | 58,506,172 | -2.76(-3.21%) |
Nov 06, 2020 | 83.52 | 86.09 | 82.67 | 85.88 | 53,829,900 | +2.88(+3.47%) |
Nov 05, 2020 | 83.27 | 83.50 | 81.85 | 83.00 | 46,369,064 | +1.65(+2.03%) |
Nov 04, 2020 | 80.25 | 81.85 | 78.97 | 81.35 | 66,467,332 | +4.77(+6.23%) |
Nov 03, 2020 | 74.93 | 77.08 | 74.60 | 76.58 | 41,147,024 | +1.88(+2.52%) |
Nov 02, 2020 | 75.85 | 76.34 | 73.76 | 74.70 | 45,692,048 | -0.59(-0.78%) |
Oct 30, 2020 | 77.09 | 77.70 | 74.23 | 75.29 | 51,426,100 | -2.73(-3.50%) |
Oct 29, 2020 | 76.75 | 79.18 | 76.29 | 78.02 | 52,744,072 | +1.62(+2.12%) |
Oct 28, 2020 | 78.73 | 78.96 | 75.76 | 76.40 | 76,479,528 | -2.48(-3.14%) |
Oct 27, 2020 | 82.00 | 82.37 | 77.57 | 78.88 | 156,536,192 | -3.35(-4.07%) |
Oct 26, 2020 | 82.55 | 84.97 | 80.86 | 82.23 | 69,361,032 | +0.27(+0.33%) |
Oct 23, 2020 | 80.93 | 81.99 | 79.33 | 81.96 | 46,557,600 | +2.54(+3.20%) |
Oct 22, 2020 | 79.65 | 80.82 | 78.42 | 79.42 | 37,948,904 | +0.22(+0.28%) |
Oct 21, 2020 | 81.72 | 81.93 | 79.19 | 79.20 | 36,359,368 | -2.36(-2.89%) |
Oct 20, 2020 | 82.16 | 82.69 | 80.58 | 81.56 | 38,202,560 | -0.44(-0.54%) |
Oct 19, 2020 | 83.62 | 84.65 | 81.53 | 82.00 | 36,655,220 | -1.17(-1.41%) |
Oct 16, 2020 | 83.54 | 83.99 | 82.41 | 83.17 | 31,474,200 | +0.04(+0.05%) |
Oct 15, 2020 | 83.40 | 84.72 | 82.42 | 83.13 | 33,655,768 | -1.08(-1.28%) |
Oct 14, 2020 | 85.86 | 85.96 | 83.46 | 84.21 | 40,424,552 | -1.07(-1.25%) |
Oct 13, 2020 | 84.86 | 86.09 | 83.97 | 85.28 | 42,745,076 | +0.99(+1.17%) |
Oct 12, 2020 | 83.65 | 85.13 | 83.12 | 84.29 | 47,649,784 | +1.19(+1.43%) |
Oct 09, 2020 | 84.74 | 85.75 | 82.35 | 83.10 | 80,354,304 | -3.41(-3.94%) |
Oct 08, 2020 | 88.11 | 88.72 | 85.95 | 86.51 | 54,203,320 | -0.18(-0.21%) |
Oct 07, 2020 | 86.10 | 87.79 | 85.65 | 86.69 | 42,986,828 | +2.21(+2.62%) |
Oct 06, 2020 | 86.21 | 87.25 | 83.54 | 84.48 | 52,699,968 | -1.67(-1.94%) |
Oct 05, 2020 | 82.55 | 86.28 | 82.55 | 86.15 | 47,011,100 | +4.35(+5.32%) |
Oct 02, 2020 | 82.58 | 84.65 | 81.66 | 81.80 | 52,855,000 | -3.06(-3.61%) |
Oct 01, 2020 | 83.06 | 85.25 | 82.86 | 84.86 | 52,150,408 | +2.87(+3.50%) |
Sep 30, 2020 | 81.75 | 82.94 | 80.66 | 81.99 | 51,509,876 | +0.22(+0.27%) |
Sep 29, 2020 | 79.30 | 82.55 | 79.30 | 81.77 | 61,586,696 | +2.29(+2.88%) |
Sep 28, 2020 | 79.12 | 79.57 | 77.52 | 79.48 | 47,972,428 | +1.42(+1.83%) |
Sep 25, 2020 | 76.35 | 78.20 | 74.67 | 78.06 | 48,206,200 | +2.24(+2.95%) |
Sep 24, 2020 | 74.54 | 77.25 | 73.90 | 75.82 | 57,493,608 | +1.09(+1.46%) |
Sep 23, 2020 | 77.39 | 77.91 | 74.34 | 74.73 | 42,280,540 | -2.97(-3.82%) |
Sep 22, 2020 | 78.36 | 78.79 | 75.27 | 77.70 | 55,985,124 | -0.24(-0.31%) |
Sep 21, 2020 | 74.23 | 77.98 | 73.88 | 77.94 | 61,262,952 | +3.01(+4.02%) |
Sep 18, 2020 | 77.00 | 77.40 | 73.85 | 74.93 | 51,082,800 | -1.62(-2.12%) |
Sep 17, 2020 | 74.88 | 76.63 | 74.20 | 76.55 | 55,587,304 | -0.11(-0.14%) |
Sep 16, 2020 | 79.35 | 79.72 | 76.54 | 76.66 | 38,420,224 | -2.27(-2.88%) |
Sep 15, 2020 | 77.66 | 80.33 | 75.97 | 78.93 | 57,849,944 | +1.03(+1.32%) |
Sep 14, 2020 | 76.80 | 78.82 | 76.26 | 77.90 | 47,427,920 | +1.56(+2.04%) |
Sep 11, 2020 | 79.82 | 79.99 | 75.04 | 76.34 | 54,762,900 | -2.64(-3.34%) |
Sep 10, 2020 | 83.07 | 83.31 | 78.38 | 78.98 | 51,471,548 | -2.93(-3.58%) |
Sep 09, 2020 | 81.40 | 82.44 | 79.28 | 81.91 | 54,120,848 | +3.22(+4.09%) |
Sep 08, 2020 | 78.05 | 81.88 | 78.00 | 78.69 | 54,924,644 | -3.32(-4.05%) |
Sep 04, 2020 | 81.45 | 84.39 | 76.33 | 82.01 | 82,267,696 | -0.53(-0.64%) |
Sep 03, 2020 | 87.84 | 88.47 | 81.59 | 82.54 | 87,294,920 | -7.68(-8.51%) |
Sep 02, 2020 | 94.01 | 94.28 | 88.74 | 90.22 | 50,344,516 | -1.96(-2.13%) |
Sep 01, 2020 | 91.92 | 92.51 | 90.19 | 92.18 | 55,857,648 | +1.36(+1.50%) |
Aug 31, 2020 | 85.05 | 92.64 | 85.05 | 90.82 | 90,601,648 | +5.27(+6.16%) |
Aug 28, 2020 | 84.30 | 86.04 | 84.19 | 85.55 | 40,723,200 | +1.75(+2.09%) |
Aug 27, 2020 | 86.35 | 86.58 | 82.94 | 83.80 | 42,172,112 | -2.22(-2.58%) |
Aug 26, 2020 | 86.97 | 87.72 | 85.20 | 86.02 | 47,123,216 | -0.33(-0.38%) |
Aug 25, 2020 | 83.36 | 86.62 | 82.35 | 86.35 | 49,202,792 | +3.27(+3.94%) |
Aug 24, 2020 | 84.55 | 85.33 | 82.55 | 83.08 | 38,017,708 | -0.73(-0.87%) |
Aug 21, 2020 | 83.29 | 84.41 | 82.23 | 83.81 | 48,280,300 | +1.04(+1.26%) |
Aug 20, 2020 | 79.74 | 82.84 | 79.12 | 82.77 | 42,923,716 | +1.68(+2.07%) |
Aug 19, 2020 | 81.78 | 81.85 | 80.45 | 81.09 | 37,456,160 | -0.57(-0.70%) |
Aug 18, 2020 | 82.80 | 82.88 | 81.03 | 81.66 | 30,957,392 | -0.76(-0.92%) |
Aug 17, 2020 | 82.09 | 83.06 | 81.55 | 82.42 | 31,434,812 | +1.12(+1.38%) |
Aug 14, 2020 | 81.81 | 83.24 | 80.88 | 81.30 | 42,389,400 | -0.54(-0.66%) |
Aug 13, 2020 | 82.88 | 84.02 | 81.54 | 81.84 | 57,378,312 | -0.77(-0.93%) |
Aug 12, 2020 | 78.43 | 82.88 | 77.55 | 82.61 | 88,554,104 | +5.73(+7.45%) |
Aug 11, 2020 | 80.71 | 80.71 | 76.10 | 76.88 | 77,829,736 | -5.36(-6.52%) |
Aug 10, 2020 | 85.05 | 85.16 | 79.32 | 82.24 | 70,490,536 | -2.61(-3.08%) |
Aug 07, 2020 | 86.67 | 87.29 | 82.67 | 84.85 | 66,543,100 | -1.86(-2.15%) |
Aug 06, 2020 | 85.49 | 86.98 | 84.78 | 86.71 | 53,929,464 | +1.40(+1.64%) |
Aug 05, 2020 | 84.96 | 86.32 | 83.32 | 85.31 | 65,689,664 | +0.27(+0.32%) |
Aug 04, 2020 | 78.03 | 85.81 | 77.99 | 85.04 | 155,610,496 | +7.37(+9.49%) |
Aug 03, 2020 | 78.19 | 78.50 | 77.06 | 77.67 | 42,610,952 | +0.24(+0.31%) |
Jul 31, 2020 | 78.67 | 78.96 | 75.36 | 77.43 | 71,699,600 | -0.77(-0.98%) |
Jul 30, 2020 | 75.37 | 78.96 | 75.07 | 78.20 | 80,219,776 | +2.11(+2.77%) |
Jul 29, 2020 | 75.50 | 77.19 | 73.90 | 76.09 | 132,884,048 | +8.48(+12.54%) |
Jul 28, 2020 | 68.10 | 69.80 | 67.02 | 67.61 | 93,514,456 | -1.36(-1.97%) |
Jul 27, 2020 | 69.28 | 71.63 | 67.79 | 68.97 | 107,858,464 | -0.43(-0.62%) |
Jul 24, 2020 | 64.18 | 69.94 | 64.05 | 69.40 | 205,314,496 | +5.12(+7.97%) |
Jul 23, 2020 | 61.63 | 64.28 | 58.63 | 64.28 | 106,540,752 | +2.49(+4.03%) |
Jul 22, 2020 | 57.07 | 62.00 | 56.97 | 61.79 | 135,070,352 | +4.79(+8.40%) |
Jul 21, 2020 | 57.81 | 58.50 | 56.32 | 57.00 | 44,777,780 | -0.46(-0.80%) |
Jul 20, 2020 | 55.23 | 57.53 | 54.83 | 57.46 | 44,994,816 | +2.42(+4.40%) |
Jul 17, 2020 | 55.31 | 55.81 | 54.68 | 55.04 | 34,710,400 | +0.12(+0.22%) |
Jul 16, 2020 | 54.68 | 55.15 | 53.74 | 54.92 | 36,860,804 | -0.42(-0.76%) |
Jul 15, 2020 | 54.96 | 55.37 | 53.59 | 55.34 | 42,335,940 | +0.62(+1.13%) |
Jul 14, 2020 | 53.30 | 54.86 | 52.26 | 54.72 | 54,816,952 | +1.13(+2.11%) |
Jul 13, 2020 | 56.68 | 58.35 | 53.38 | 53.59 | 57,698,144 | -2.29(-4.10%) |
Jul 10, 2020 | 57.54 | 58.15 | 55.51 | 55.88 | 59,839,600 | -1.38(-2.41%) |
Jul 09, 2020 | 53.52 | 57.58 | 53.31 | 57.26 | 87,108,856 | +3.76(+7.03%) |
Jul 08, 2020 | 53.01 | 53.50 | 52.07 | 53.50 | 35,559,680 | +0.57(+1.08%) |
Jul 07, 2020 | 53.28 | 54.17 | 52.86 | 52.93 | 32,123,928 | -0.47(-0.88%) |
Jul 06, 2020 | 52.90 | 53.52 | 52.33 | 53.40 | 36,735,976 | +1.06(+2.03%) |
Jul 02, 2020 | 53.03 | 53.19 | 52.05 | 52.34 | 29,081,400 | -0.24(-0.46%) |
Jul 01, 2020 | 52.63 | 52.87 | 51.60 | 52.58 | 32,343,836 | -0.03(-0.06%) |
Jun 30, 2020 | 51.16 | 52.77 | 50.82 | 52.61 | 42,242,776 | +2.33(+4.63%) |
Jun 29, 2020 | 50.15 | 50.28 | 48.42 | 50.28 | 49,809,336 | +0.18(+0.36%) |
Jun 26, 2020 | 51.85 | 51.95 | 49.45 | 50.10 | 65,485,700 | -1.83(-3.52%) |
Jun 25, 2020 | 52.56 | 52.70 | 50.54 | 51.93 | 51,053,496 | -0.46(-0.88%) |
Jun 24, 2020 | 53.94 | 54.74 | 51.92 | 52.39 | 53,494,376 | -1.60(-2.96%) |
Jun 23, 2020 | 55.05 | 55.37 | 53.87 | 53.99 | 48,049,736 | -0.77(-1.41%) |
Jun 22, 2020 | 54.67 | 55.17 | 53.74 | 54.76 | 44,669,200 | +0.53(+0.98%) |
Jun 19, 2020 | 54.41 | 55.45 | 53.81 | 54.23 | 52,801,400 | +0.19(+0.35%) |
Jun 18, 2020 | 54.62 | 55.12 | 53.65 | 54.04 | 40,261,384 | -0.51(-0.93%) |
Jun 17, 2020 | 54.79 | 55.82 | 54.30 | 54.55 | 45,075,200 | +0.09(+0.17%) |
Jun 16, 2020 | 55.72 | 56.07 | 53.59 | 54.46 | 50,905,740 | -0.22(-0.40%) |
Jun 15, 2020 | 52.58 | 54.73 | 52.41 | 54.68 | 56,613,764 | +1.18(+2.21%) |
Jun 12, 2020 | 55.01 | 55.60 | 52.11 | 53.50 | 71,189,000 | +0.67(+1.27%) |
Jun 11, 2020 | 55.94 | 56.68 | 52.80 | 52.83 | 78,609,296 | -4.61(-8.03%) |
Jun 10, 2020 | 57.20 | 59.00 | 57.03 | 57.44 | 78,607,216 | +1.05(+1.86%) |
Jun 09, 2020 | 52.95 | 56.46 | 52.72 | 56.39 | 79,816,808 | +3.42(+6.46%) |
Jun 08, 2020 | 53.30 | 53.35 | 52.26 | 52.97 | 39,654,160 | -0.13(-0.24%) |
Jun 05, 2020 | 52.99 | 53.57 | 52.08 | 53.10 | 53,908,200 | +0.47(+0.89%) |
Jun 04, 2020 | 52.59 | 53.74 | 52.20 | 52.63 | 44,817,128 | -0.10(-0.19%) |
Jun 03, 2020 | 53.60 | 53.65 | 52.33 | 52.73 | 46,688,604 | -0.81(-1.51%) |
Jun 02, 2020 | 53.45 | 53.57 | 52.01 | 53.54 | 42,801,376 | -0.09(-0.17%) |
Jun 01, 2020 | 53.31 | 54.11 | 52.89 | 53.63 | 36,898,200 | -0.17(-0.32%) |
May 29, 2020 | 52.07 | 53.80 | 51.85 | 53.80 | 64,948,300 | +2.06(+3.98%) |
May 28, 2020 | 52.25 | 53.54 | 51.25 | 51.74 | 53,710,112 | -1.00(-1.90%) |
May 27, 2020 | 53.27 | 53.28 | 49.09 | 52.74 | 102,379,584 | -0.45(-0.85%) |
May 26, 2020 | 56.01 | 56.08 | 53.02 | 53.19 | 51,593,328 | -1.98(-3.59%) |
May 22, 2020 | 54.77 | 55.37 | 53.78 | 55.17 | 43,524,100 | +0.52(+0.95%) |
May 21, 2020 | 56.68 | 56.72 | 54.61 | 54.65 | 48,436,532 | -1.74(-3.09%) |
May 20, 2020 | 56.55 | 56.98 | 55.63 | 56.39 | 50,851,908 | +0.92(+1.66%) |
May 19, 2020 | 54.39 | 56.73 | 54.36 | 55.47 | 60,336,900 | +0.88(+1.61%) |
May 18, 2020 | 54.98 | 55.25 | 54.24 | 54.59 | 48,628,636 | +0.39(+0.72%) |
May 15, 2020 | 53.32 | 54.44 | 52.86 | 54.20 | 66,950,800 | -0.48(-0.88%) |
May 14, 2020 | 52.10 | 54.54 | 51.61 | 54.68 | 73,738,720 | +2.50(+4.79%) |
May 13, 2020 | 54.04 | 55.22 | 51.29 | 52.18 | 76,732,568 | -1.58(-2.94%) |
May 12, 2020 | 56.21 | 56.58 | 53.75 | 53.76 | 55,567,248 | -1.98(-3.55%) |
May 11, 2020 | 52.90 | 55.89 | 52.75 | 55.74 | 68,670,960 | +2.55(+4.79%) |
May 08, 2020 | 52.15 | 53.27 | 51.81 | 53.19 | 40,774,100 | +1.24(+2.39%) |
May 07, 2020 | 52.93 | 52.97 | 51.62 | 51.95 | 48,900,976 | -0.21(-0.40%) |
May 06, 2020 | 52.42 | 53.31 | 51.88 | 52.16 | 48,101,556 | -0.03(-0.06%) |
May 05, 2020 | 53.43 | 53.51 | 51.29 | 52.19 | 56,530,980 | -0.37(-0.70%) |
May 04, 2020 | 49.81 | 52.61 | 49.73 | 52.56 | 62,536,464 | +2.68(+5.37%) |
May 01, 2020 | 51.07 | 51.95 | 49.09 | 49.88 | 69,562,600 | -2.51(-4.79%) |
Apr 30, 2020 | 53.43 | 54.29 | 52.03 | 52.39 | 65,436,044 | -1.27(-2.37%) |
Apr 29, 2020 | 54.53 | 54.86 | 52.74 | 53.66 | 110,682,096 | -1.85(-3.33%) |
Apr 28, 2020 | 57.16 | 57.35 | 55.30 | 55.51 | 79,907,720 | -0.98(-1.73%) |
Apr 27, 2020 | 57.44 | 58.00 | 56.25 | 56.49 | 62,517,348 | +0.31(+0.55%) |
Apr 24, 2020 | 55.10 | 56.78 | 54.42 | 56.18 | 72,854,704 | +0.28(+0.50%) |
Apr 23, 2020 | 56.65 | 57.28 | 55.64 | 55.90 | 69,561,712 | -0.02(-0.04%) |
Apr 22, 2020 | 54.91 | 56.15 | 54.34 | 55.92 | 63,100,648 | +3.00(+5.67%) |
Apr 21, 2020 | 56.90 | 57.73 | 51.41 | 52.92 | 123,843,104 | -4.05(-7.11%) |
Apr 20, 2020 | 55.98 | 58.63 | 55.85 | 56.97 | 72,290,784 | +0.37(+0.65%) |
Apr 17, 2020 | 57.35 | 57.76 | 55.55 | 56.60 | 76,908,704 | -0.35(-0.61%) |
Apr 16, 2020 | 55.96 | 58.08 | 55.63 | 56.95 | 102,988,000 | +1.96(+3.56%) |
Apr 15, 2020 | 53.73 | 55.57 | 53.41 | 54.99 | 83,749,920 | +0.06(+0.11%) |
Apr 14, 2020 | 52.24 | 55.14 | 52.11 | 54.93 | 85,170,904 | +3.99(+7.83%) |
Apr 13, 2020 | 48.47 | 51.07 | 48.23 | 50.94 | 64,184,572 | +2.56(+5.29%) |
Apr 09, 2020 | 49.65 | 50.25 | 47.72 | 48.38 | 80,357,296 | -0.41(-0.84%) |
Apr 08, 2020 | 48.07 | 49.00 | 47.61 | 48.79 | 64,844,808 | +1.23(+2.59%) |
Apr 07, 2020 | 48.96 | 49.65 | 46.67 | 47.56 | 101,995,520 | +0.04(+0.08%) |
Apr 06, 2020 | 44.30 | 47.58 | 44.06 | 47.52 | 82,051,808 | +4.93(+11.58%) |
Apr 03, 2020 | 44.30 | 44.84 | 41.70 | 42.59 | 79,334,896 | -1.90(-4.27%) |
Apr 02, 2020 | 43.40 | 45.28 | 43.10 | 44.49 | 78,945,736 | +0.83(+1.90%) |