Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 126.78 | 128.72 | 123.43 | 126.58 | 805,157 | +0.10(+0.08%) |
Mar 30, 2021 | 124.94 | 127.48 | 124.78 | 126.49 | 430,329 | +2.48(+2.00%) |
Mar 29, 2021 | 125.54 | 126.39 | 123.68 | 124.01 | 567,653 | -1.59(-1.27%) |
Mar 26, 2021 | 125.09 | 127.21 | 123.87 | 125.61 | 577,623 | +1.48(+1.19%) |
Mar 25, 2021 | 119.31 | 124.72 | 118.10 | 124.12 | 554,065 | +3.97(+3.31%) |
Mar 24, 2021 | 121.08 | 123.90 | 120.08 | 120.15 | 587,618 | +1.02(+0.86%) |
Mar 23, 2021 | 123.93 | 125.32 | 117.97 | 119.13 | 1,026,689 | -6.89(-5.47%) |
Mar 22, 2021 | 127.55 | 127.55 | 124.42 | 126.02 | 486,594 | -0.79(-0.63%) |
Mar 19, 2021 | 129.03 | 130.37 | 126.32 | 126.81 | 1,127,783 | -3.10(-2.39%) |
Mar 18, 2021 | 126.83 | 130.82 | 126.83 | 129.91 | 1,966,235 | +2.94(+2.32%) |
Mar 17, 2021 | 125.61 | 127.12 | 124.69 | 126.97 | 486,756 | +1.74(+1.39%) |
Mar 16, 2021 | 126.28 | 127.38 | 124.75 | 125.23 | 786,592 | -0.63(-0.50%) |
Mar 15, 2021 | 123.37 | 126.03 | 122.00 | 125.85 | 839,713 | +3.84(+3.15%) |
Mar 12, 2021 | 120.03 | 122.12 | 119.84 | 122.01 | 461,985 | +1.80(+1.50%) |
Mar 11, 2021 | 119.85 | 123.03 | 119.33 | 120.21 | 539,123 | +1.26(+1.06%) |
Mar 10, 2021 | 115.05 | 119.40 | 114.68 | 118.95 | 434,708 | +3.59(+3.11%) |
Mar 09, 2021 | 118.04 | 118.81 | 115.16 | 115.37 | 528,580 | -2.07(-1.76%) |
Mar 08, 2021 | 118.91 | 121.49 | 117.23 | 117.44 | 923,154 | -0.12(-0.10%) |
Mar 05, 2021 | 113.37 | 118.25 | 111.14 | 117.55 | 926,353 | +6.73(+6.08%) |
Mar 04, 2021 | 111.86 | 113.65 | 108.92 | 110.82 | 1,015,776 | -0.25(-0.22%) |
Mar 03, 2021 | 113.84 | 114.52 | 111.05 | 111.07 | 670,321 | -2.70(-2.38%) |
Mar 02, 2021 | 115.73 | 115.91 | 111.98 | 113.77 | 667,650 | -2.29(-1.97%) |
Mar 01, 2021 | 115.71 | 117.60 | 114.77 | 116.06 | 610,503 | +1.97(+1.72%) |
Feb 26, 2021 | 113.91 | 115.61 | 112.79 | 114.10 | 647,301 | +0.28(+0.25%) |
Feb 25, 2021 | 114.46 | 115.05 | 112.95 | 113.81 | 920,452 | -0.59(-0.52%) |
Feb 24, 2021 | 111.86 | 114.55 | 110.72 | 114.41 | 815,502 | +3.28(+2.95%) |
Feb 23, 2021 | 110.20 | 111.44 | 107.61 | 111.13 | 672,045 | -0.34(-0.31%) |
Feb 22, 2021 | 107.98 | 113.28 | 107.96 | 111.47 | 1,054,288 | +2.27(+2.08%) |
Feb 19, 2021 | 103.82 | 110.47 | 103.82 | 109.20 | 961,872 | +7.80(+7.69%) |
Feb 18, 2021 | 104.16 | 104.62 | 101.27 | 101.40 | 594,215 | -3.21(-3.07%) |
Feb 17, 2021 | 103.27 | 104.97 | 102.60 | 104.61 | 601,298 | +0.93(+0.90%) |
Feb 16, 2021 | 105.04 | 105.64 | 102.84 | 103.67 | 794,130 | -0.84(-0.80%) |
Feb 12, 2021 | 105.69 | 105.89 | 102.81 | 104.51 | 1,180,439 | -1.89(-1.78%) |
Feb 11, 2021 | 105.90 | 106.84 | 103.87 | 106.41 | 647,082 | +1.08(+1.03%) |
Feb 10, 2021 | 107.78 | 107.88 | 104.75 | 105.32 | 746,797 | -1.72(-1.60%) |
Feb 09, 2021 | 106.84 | 108.23 | 106.43 | 107.04 | 548,552 | -0.19(-0.17%) |
Feb 08, 2021 | 106.97 | 108.24 | 106.43 | 107.22 | 446,283 | +1.89(+1.80%) |
Feb 05, 2021 | 107.40 | 107.40 | 104.31 | 105.33 | 659,067 | -1.24(-1.16%) |
Feb 04, 2021 | 108.24 | 109.87 | 105.60 | 106.57 | 866,698 | +2.94(+2.84%) |
Feb 03, 2021 | 103.04 | 104.21 | 102.33 | 103.63 | 668,658 | +0.39(+0.37%) |
Feb 02, 2021 | 102.19 | 104.40 | 102.09 | 103.25 | 619,751 | +2.38(+2.36%) |
Feb 01, 2021 | 98.68 | 101.35 | 97.67 | 100.87 | 1,042,056 | +3.27(+3.35%) |
Jan 29, 2021 | 98.21 | 98.89 | 95.98 | 97.60 | 916,444 | -1.35(-1.36%) |
Jan 28, 2021 | 93.08 | 99.41 | 92.60 | 98.94 | 1,315,224 | +8.47(+9.37%) |
Jan 27, 2021 | 95.85 | 95.94 | 89.49 | 90.47 | 1,010,609 | -7.28(-7.45%) |
Jan 26, 2021 | 99.75 | 99.75 | 97.55 | 97.75 | 413,835 | -0.94(-0.95%) |
Jan 25, 2021 | 100.15 | 101.19 | 97.85 | 98.69 | 963,715 | -1.72(-1.71%) |
Jan 22, 2021 | 100.10 | 101.38 | 99.68 | 100.40 | 802,585 | -0.86(-0.85%) |
Jan 21, 2021 | 102.51 | 102.51 | 100.73 | 101.27 | 611,894 | -0.41(-0.41%) |
Jan 20, 2021 | 102.45 | 102.79 | 100.67 | 101.68 | 681,446 | -0.33(-0.32%) |
Jan 19, 2021 | 101.10 | 103.23 | 101.10 | 102.00 | 689,635 | +1.57(+1.56%) |
Jan 15, 2021 | 101.84 | 101.84 | 98.85 | 100.44 | 460,324 | -1.88(-1.84%) |
Jan 14, 2021 | 101.90 | 103.94 | 100.93 | 102.32 | 833,335 | +1.41(+1.40%) |
Jan 13, 2021 | 101.15 | 102.25 | 100.63 | 100.91 | 926,470 | +0.03(+0.03%) |
Jan 12, 2021 | 100.36 | 101.57 | 99.05 | 100.89 | 1,322,136 | +0.19(+0.18%) |
Jan 11, 2021 | 97.18 | 100.86 | 96.80 | 100.70 | 1,136,973 | +2.06(+2.09%) |
Jan 08, 2021 | 100.94 | 101.76 | 97.09 | 98.64 | 544,412 | -2.39(-2.36%) |
Jan 07, 2021 | 97.62 | 101.12 | 96.81 | 101.03 | 798,525 | +4.30(+4.44%) |
Jan 06, 2021 | 94.01 | 98.08 | 94.01 | 96.73 | 1,100,624 | +3.92(+4.23%) |
Jan 05, 2021 | 89.78 | 93.38 | 89.78 | 92.81 | 1,451,220 | +2.60(+2.88%) |
Jan 04, 2021 | 91.14 | 91.73 | 88.87 | 90.21 | 894,365 | -0.51(-0.56%) |
Dec 31, 2020 | 90.72 | 90.72 | 90.72 | 383,189 | +0.80(+0.89%) | |
Dec 30, 2020 | 89.68 | 90.49 | 89.38 | 89.92 | 383,189 | +0.81(+0.91%) |
Dec 29, 2020 | 89.83 | 90.26 | 88.21 | 89.11 | 306,445 | -0.81(-0.90%) |
Dec 28, 2020 | 91.59 | 91.69 | 89.82 | 89.92 | 723,517 | -0.91(-1.00%) |
Dec 24, 2020 | 91.64 | 91.84 | 90.53 | 90.83 | 203,288 | -0.39(-0.42%) |
Dec 23, 2020 | 91.17 | 92.05 | 90.20 | 91.22 | 636,297 | +0.48(+0.53%) |
Dec 22, 2020 | 90.61 | 91.18 | 90.54 | 90.73 | 801,498 | -0.15(-0.16%) |
Dec 21, 2020 | 89.16 | 91.92 | 89.03 | 90.88 | 883,807 | +0.34(+0.38%) |
Dec 18, 2020 | 87.82 | 90.60 | 87.82 | 90.54 | 1,626,646 | +2.71(+3.09%) |
Dec 17, 2020 | 86.51 | 88.06 | 86.12 | 87.83 | 929,618 | +1.75(+2.03%) |
Dec 16, 2020 | 84.77 | 86.64 | 84.61 | 86.08 | 1,046,004 | +1.17(+1.38%) |
Dec 15, 2020 | 83.31 | 85.01 | 82.27 | 84.91 | 1,401,911 | +6.55(+8.36%) |
Dec 14, 2020 | 80.09 | 80.36 | 78.33 | 78.36 | 586,592 | -0.55(-0.70%) |
Dec 11, 2020 | 77.87 | 79.14 | 77.74 | 78.91 | 1,526,082 | +0.42(+0.54%) |
Dec 10, 2020 | 78.42 | 78.97 | 77.78 | 78.49 | 741,578 | -0.69(-0.87%) |
Dec 09, 2020 | 78.92 | 79.72 | 78.33 | 79.18 | 784,111 | +0.74(+0.94%) |
Dec 08, 2020 | 78.31 | 79.92 | 78.23 | 78.44 | 732,219 | +0.10(+0.12%) |
Dec 07, 2020 | 79.55 | 80.51 | 77.47 | 78.34 | 1,188,346 | -1.50(-1.87%) |
Dec 04, 2020 | 82.49 | 83.33 | 79.50 | 79.84 | 1,289,045 | -2.02(-2.46%) |
Dec 03, 2020 | 80.69 | 82.43 | 80.69 | 81.85 | 634,717 | +1.00(+1.24%) |
Dec 02, 2020 | 80.76 | 81.65 | 80.14 | 80.85 | 546,393 | -0.19(-0.24%) |
Dec 01, 2020 | 82.30 | 83.33 | 80.51 | 81.04 | 649,100 | -0.37(-0.45%) |
Nov 30, 2020 | 82.16 | 82.36 | 81.21 | 81.41 | 650,049 | -0.84(-1.02%) |
Nov 27, 2020 | 82.13 | 82.92 | 81.86 | 82.25 | 203,174 | +0.23(+0.28%) |
Nov 25, 2020 | 84.70 | 84.70 | 81.57 | 82.02 | 476,460 | -2.65(-3.13%) |
Nov 24, 2020 | 84.10 | 85.31 | 83.36 | 84.67 | 497,044 | +1.98(+2.39%) |
Nov 23, 2020 | 81.75 | 83.34 | 81.75 | 82.69 | 1,270,627 | +1.80(+2.23%) |
Nov 20, 2020 | 80.80 | 81.42 | 80.53 | 80.88 | 705,770 | -0.18(-0.23%) |
Nov 19, 2020 | 81.17 | 82.05 | 80.85 | 81.07 | 585,170 | -0.52(-0.64%) |
Nov 18, 2020 | 82.47 | 82.91 | 81.41 | 81.59 | 1,123,773 | -0.43(-0.53%) |
Nov 17, 2020 | 83.87 | 83.87 | 81.79 | 82.02 | 1,058,469 | -2.93(-3.45%) |
Nov 16, 2020 | 82.72 | 85.33 | 82.15 | 84.95 | 962,154 | +3.70(+4.55%) |
Nov 13, 2020 | 79.07 | 81.80 | 79.07 | 81.25 | 873,832 | +2.42(+3.07%) |
Nov 12, 2020 | 77.59 | 79.27 | 77.13 | 78.83 | 560,813 | +1.34(+1.72%) |
Nov 11, 2020 | 78.60 | 78.84 | 76.81 | 77.50 | 1,215,819 | -0.76(-0.97%) |
Nov 10, 2020 | 79.28 | 79.68 | 76.87 | 78.25 | 1,615,699 | -0.39(-0.49%) |
Nov 09, 2020 | 85.47 | 87.61 | 78.46 | 78.64 | 1,414,053 | -1.03(-1.29%) |
Nov 06, 2020 | 79.41 | 80.37 | 79.17 | 79.67 | 601,847 | +0.08(+0.10%) |
Nov 05, 2020 | 77.13 | 79.81 | 76.74 | 79.59 | 533,103 | +3.65(+4.81%) |
Nov 04, 2020 | 75.76 | 78.24 | 74.24 | 75.93 | 1,161,006 | -0.44(-0.58%) |
Nov 03, 2020 | 74.00 | 76.86 | 72.76 | 76.37 | 1,486,922 | +5.99(+8.51%) |
Nov 02, 2020 | 68.51 | 70.38 | 68.06 | 70.38 | 949,911 | +2.71(+4.01%) |
Oct 30, 2020 | 67.80 | 68.57 | 66.80 | 67.67 | 750,743 | -0.17(-0.25%) |
Oct 29, 2020 | 66.58 | 68.17 | 65.68 | 67.83 | 991,531 | +0.69(+1.02%) |
Oct 28, 2020 | 66.76 | 68.24 | 66.34 | 67.15 | 844,364 | -1.39(-2.03%) |
Oct 27, 2020 | 71.24 | 71.74 | 68.41 | 68.54 | 1,033,387 | -3.02(-4.22%) |
Oct 26, 2020 | 71.67 | 71.79 | 70.67 | 71.56 | 876,184 | -1.19(-1.64%) |
Oct 23, 2020 | 72.30 | 73.42 | 72.06 | 72.75 | 594,220 | +0.82(+1.14%) |
Oct 22, 2020 | 71.56 | 72.08 | 71.01 | 71.94 | 693,842 | +0.41(+0.58%) |
Oct 21, 2020 | 71.34 | 72.85 | 71.27 | 71.52 | 895,376 | +0.29(+0.41%) |
Oct 20, 2020 | 72.24 | 72.77 | 70.87 | 71.23 | 551,190 | -0.23(-0.32%) |
Oct 19, 2020 | 72.13 | 72.70 | 71.15 | 71.46 | 453,065 | -0.08(-0.11%) |
Oct 16, 2020 | 73.24 | 73.41 | 71.45 | 71.54 | 695,192 | +0.75(+1.05%) |
Oct 15, 2020 | 69.40 | 71.01 | 69.16 | 70.80 | 399,320 | +0.20(+0.29%) |
Oct 14, 2020 | 70.61 | 72.10 | 70.53 | 70.59 | 398,454 | -0.29(-0.41%) |
Oct 13, 2020 | 71.52 | 72.42 | 70.00 | 70.88 | 493,834 | +0.07(+0.10%) |
Oct 12, 2020 | 71.31 | 71.31 | 70.11 | 70.81 | 222,847 | +0.04(+0.05%) |
Oct 09, 2020 | 70.75 | 71.25 | 70.05 | 70.78 | 474,807 | +0.80(+1.14%) |
Oct 08, 2020 | 69.65 | 70.09 | 68.81 | 69.98 | 328,281 | +0.62(+0.90%) |
Oct 07, 2020 | 68.50 | 69.71 | 68.15 | 69.35 | 445,199 | +1.70(+2.52%) |
Oct 06, 2020 | 67.92 | 69.50 | 67.35 | 67.65 | 555,721 | +0.30(+0.44%) |
Oct 05, 2020 | 66.86 | 68.06 | 66.74 | 67.35 | 434,718 | +1.30(+1.97%) |
Oct 02, 2020 | 63.40 | 66.39 | 63.17 | 66.05 | 413,791 | +1.65(+2.56%) |
Oct 01, 2020 | 65.81 | 66.06 | 63.82 | 64.40 | 741,705 | -0.84(-1.29%) |
Sep 30, 2020 | 63.95 | 66.32 | 63.95 | 65.24 | 828,867 | +1.41(+2.22%) |
Sep 29, 2020 | 63.91 | 64.38 | 63.06 | 63.83 | 326,006 | -0.21(-0.33%) |
Sep 28, 2020 | 63.86 | 64.62 | 63.44 | 64.04 | 394,221 | +1.22(+1.94%) |
Sep 25, 2020 | 61.56 | 63.27 | 61.41 | 62.82 | 595,927 | +0.68(+1.09%) |
Sep 24, 2020 | 61.83 | 63.23 | 61.21 | 62.14 | 416,478 | +0.13(+0.21%) |
Sep 23, 2020 | 63.94 | 64.31 | 61.90 | 62.01 | 467,562 | -1.06(-1.69%) |
Sep 22, 2020 | 62.18 | 63.49 | 62.05 | 63.07 | 466,276 | +0.90(+1.44%) |
Sep 21, 2020 | 64.40 | 64.47 | 61.26 | 62.18 | 667,957 | -3.80(-5.76%) |
Sep 18, 2020 | 67.13 | 67.53 | 65.77 | 65.98 | 1,045,804 | -1.01(-1.51%) |
Sep 17, 2020 | 66.45 | 67.80 | 65.80 | 66.99 | 635,276 | +0.00(+0.00%) |
Sep 16, 2020 | 66.75 | 67.87 | 66.14 | 66.99 | 630,844 | +0.51(+0.77%) |
Sep 15, 2020 | 67.01 | 67.33 | 66.03 | 66.48 | 534,781 | +0.02(+0.03%) |
Sep 14, 2020 | 66.46 | 68.13 | 66.12 | 66.46 | 542,765 | +0.18(+0.28%) |
Sep 11, 2020 | 65.96 | 67.68 | 65.67 | 66.28 | 737,766 | +0.37(+0.56%) |
Sep 10, 2020 | 66.03 | 66.78 | 65.16 | 65.91 | 684,788 | +0.08(+0.12%) |
Sep 09, 2020 | 64.58 | 66.36 | 64.58 | 65.83 | 649,611 | +1.70(+2.66%) |
Sep 08, 2020 | 64.41 | 64.76 | 63.51 | 64.13 | 539,038 | -0.68(-1.04%) |
Sep 04, 2020 | 65.70 | 66.08 | 64.06 | 64.80 | 605,831 | +0.23(+0.35%) |
Sep 03, 2020 | 66.65 | 67.03 | 64.00 | 64.58 | 645,306 | -0.26(-0.41%) |
Sep 02, 2020 | 64.61 | 65.60 | 64.23 | 64.84 | 434,472 | +0.37(+0.57%) |
Sep 01, 2020 | 62.07 | 64.59 | 61.67 | 64.47 | 486,179 | +2.01(+3.22%) |
Aug 31, 2020 | 63.71 | 63.71 | 62.38 | 62.46 | 554,083 | -1.25(-1.96%) |
Aug 28, 2020 | 63.98 | 64.36 | 62.93 | 63.71 | 367,574 | -0.03(-0.04%) |
Aug 27, 2020 | 63.24 | 64.31 | 62.68 | 63.73 | 416,145 | +1.00(+1.60%) |
Aug 26, 2020 | 62.69 | 63.01 | 62.18 | 62.73 | 355,127 | +0.22(+0.35%) |
Aug 25, 2020 | 63.50 | 63.79 | 62.41 | 62.51 | 350,915 | -0.78(-1.24%) |
Aug 24, 2020 | 64.00 | 64.37 | 62.98 | 63.29 | 635,651 | +0.00(+0.00%) |
Aug 21, 2020 | 62.76 | 63.91 | 62.56 | 63.29 | 476,742 | +0.88(+1.41%) |
Aug 20, 2020 | 62.50 | 62.99 | 61.87 | 62.41 | 593,729 | -0.82(-1.29%) |
Aug 19, 2020 | 63.58 | 64.08 | 63.01 | 63.23 | 525,275 | +0.11(+0.18%) |
Aug 18, 2020 | 64.16 | 64.51 | 62.96 | 63.12 | 635,784 | -1.09(-1.70%) |
Aug 17, 2020 | 65.23 | 65.23 | 63.79 | 64.21 | 437,672 | -0.41(-0.64%) |
Aug 14, 2020 | 63.62 | 65.23 | 63.29 | 64.62 | 460,577 | +0.55(+0.86%) |
Aug 13, 2020 | 63.82 | 64.24 | 63.40 | 64.07 | 309,358 | -0.31(-0.48%) |
Aug 12, 2020 | 64.61 | 64.92 | 63.34 | 64.37 | 455,081 | +0.25(+0.40%) |
Aug 11, 2020 | 62.85 | 65.06 | 62.69 | 64.12 | 1,013,366 | +2.37(+3.83%) |
Aug 10, 2020 | 60.38 | 62.33 | 60.34 | 61.75 | 617,878 | +1.53(+2.53%) |
Aug 07, 2020 | 59.86 | 60.30 | 59.32 | 60.23 | 437,511 | +0.36(+0.60%) |
Aug 06, 2020 | 59.73 | 60.24 | 59.53 | 59.87 | 271,762 | -0.31(-0.51%) |
Aug 05, 2020 | 60.23 | 60.77 | 59.66 | 60.17 | 427,721 | +0.64(+1.07%) |
Aug 04, 2020 | 58.94 | 60.30 | 58.94 | 59.54 | 509,822 | +0.26(+0.44%) |
Aug 03, 2020 | 58.44 | 59.68 | 57.96 | 59.27 | 667,242 | +1.74(+3.03%) |
Jul 31, 2020 | 59.11 | 59.55 | 55.99 | 57.53 | 888,598 | -2.01(-3.37%) |
Jul 30, 2020 | 59.17 | 60.01 | 57.72 | 59.54 | 1,228,138 | +3.94(+7.08%) |
Jul 29, 2020 | 54.54 | 56.00 | 54.34 | 55.60 | 536,686 | +1.20(+2.21%) |
Jul 28, 2020 | 55.10 | 55.49 | 54.15 | 54.40 | 716,860 | -1.17(-2.11%) |
Jul 27, 2020 | 55.30 | 56.12 | 54.64 | 55.57 | 706,506 | +0.00(+0.00%) |
Jul 24, 2020 | 56.02 | 56.02 | 54.95 | 55.57 | 390,280 | -0.23(-0.41%) |
Jul 23, 2020 | 55.28 | 56.10 | 55.28 | 55.80 | 477,885 | +0.37(+0.66%) |
Jul 22, 2020 | 55.05 | 55.87 | 54.84 | 55.43 | 350,929 | +1.11(+2.05%) |
Jul 21, 2020 | 54.19 | 55.19 | 54.00 | 54.32 | 450,047 | +0.55(+1.03%) |
Jul 20, 2020 | 54.44 | 54.99 | 53.39 | 53.77 | 465,718 | -1.10(-2.01%) |
Jul 17, 2020 | 54.30 | 55.37 | 54.00 | 54.87 | 685,073 | +0.86(+1.59%) |
Jul 16, 2020 | 54.21 | 55.86 | 53.55 | 54.01 | 529,507 | -0.23(-0.42%) |
Jul 15, 2020 | 54.22 | 54.70 | 53.31 | 54.24 | 647,169 | +1.16(+2.18%) |
Jul 14, 2020 | 50.40 | 53.38 | 49.70 | 53.08 | 1,103,334 | +2.68(+5.32%) |
Jul 13, 2020 | 48.40 | 51.02 | 48.10 | 50.40 | 1,068,522 | +2.75(+5.78%) |
Jul 10, 2020 | 46.88 | 47.70 | 46.56 | 47.65 | 539,502 | +0.82(+1.76%) |
Jul 09, 2020 | 47.43 | 47.77 | 45.90 | 46.83 | 434,977 | -0.83(-1.75%) |
Jul 08, 2020 | 48.51 | 48.51 | 47.16 | 47.66 | 308,049 | -0.72(-1.49%) |
Jul 07, 2020 | 48.86 | 49.32 | 48.32 | 48.38 | 523,036 | -1.14(-2.30%) |
Jul 06, 2020 | 49.31 | 50.18 | 48.72 | 49.52 | 663,359 | +1.61(+3.37%) |
Jul 02, 2020 | 48.35 | 49.76 | 47.76 | 47.90 | 678,684 | +0.60(+1.28%) |
Jul 01, 2020 | 47.43 | 48.81 | 46.90 | 47.30 | 555,493 | -1.31(-2.70%) |
Jun 30, 2020 | 47.37 | 48.89 | 47.03 | 48.61 | 848,896 | +0.84(+1.76%) |
Jun 29, 2020 | 46.95 | 48.34 | 46.89 | 47.77 | 535,584 | +1.58(+3.42%) |
Jun 26, 2020 | 47.05 | 47.36 | 46.05 | 46.19 | 834,066 | -1.17(-2.48%) |
Jun 25, 2020 | 46.19 | 47.53 | 45.62 | 47.37 | 691,387 | +0.80(+1.71%) |
Jun 24, 2020 | 47.14 | 47.41 | 46.35 | 46.57 | 802,919 | -1.31(-2.73%) |
Jun 23, 2020 | 48.07 | 48.39 | 47.68 | 47.88 | 426,315 | +0.35(+0.74%) |
Jun 22, 2020 | 47.24 | 47.99 | 46.45 | 47.53 | 490,943 | -0.02(-0.04%) |
Jun 19, 2020 | 48.00 | 48.52 | 46.73 | 47.54 | 802,922 | +0.06(+0.13%) |
Jun 18, 2020 | 47.35 | 48.52 | 47.16 | 47.48 | 419,847 | -0.43(-0.90%) |
Jun 17, 2020 | 49.38 | 49.38 | 47.81 | 47.91 | 395,058 | -1.43(-2.90%) |
Jun 16, 2020 | 51.16 | 51.80 | 48.82 | 49.34 | 516,973 | +0.56(+1.15%) |
Jun 15, 2020 | 46.47 | 49.32 | 46.33 | 48.78 | 532,418 | +0.37(+0.76%) |
Jun 12, 2020 | 50.00 | 50.00 | 47.10 | 48.41 | 535,623 | +0.71(+1.49%) |
Jun 11, 2020 | 48.90 | 49.10 | 47.66 | 47.70 | 572,392 | -3.64(-7.09%) |
Jun 10, 2020 | 53.85 | 54.00 | 51.27 | 51.34 | 651,418 | -2.65(-4.90%) |
Jun 09, 2020 | 54.37 | 54.88 | 53.22 | 53.99 | 434,295 | -1.78(-3.19%) |
Jun 08, 2020 | 56.19 | 56.64 | 55.14 | 55.77 | 542,834 | +0.53(+0.97%) |
Jun 05, 2020 | 55.34 | 56.94 | 54.66 | 55.23 | 553,877 | +1.73(+3.23%) |
Jun 04, 2020 | 51.67 | 53.50 | 51.19 | 53.50 | 711,291 | +1.38(+2.64%) |
Jun 03, 2020 | 51.07 | 52.26 | 50.85 | 52.13 | 447,698 | +2.11(+4.22%) |
Jun 02, 2020 | 50.16 | 50.51 | 49.60 | 50.02 | 674,937 | +0.42(+0.85%) |
Jun 01, 2020 | 48.51 | 50.21 | 47.97 | 49.60 | 639,054 | +1.18(+2.44%) |
May 29, 2020 | 49.87 | 49.87 | 47.33 | 48.41 | 749,074 | -2.17(-4.30%) |
May 28, 2020 | 51.66 | 51.66 | 49.70 | 50.59 | 1,099,785 | -0.37(-0.72%) |
May 27, 2020 | 51.31 | 52.56 | 49.71 | 50.95 | 749,889 | +0.96(+1.91%) |
May 26, 2020 | 47.54 | 50.82 | 47.37 | 50.00 | 1,024,760 | +4.56(+10.03%) |
May 22, 2020 | 45.34 | 45.64 | 44.72 | 45.44 | 630,541 | +0.65(+1.45%) |
May 21, 2020 | 44.63 | 45.45 | 44.37 | 44.79 | 591,025 | +0.01(+0.02%) |
May 20, 2020 | 43.05 | 45.07 | 43.05 | 44.78 | 455,496 | +2.32(+5.47%) |
May 19, 2020 | 43.39 | 43.42 | 42.13 | 42.46 | 501,958 | -0.75(-1.72%) |
May 18, 2020 | 41.63 | 43.73 | 41.63 | 43.21 | 731,358 | +3.12(+7.78%) |
May 15, 2020 | 39.78 | 40.65 | 39.25 | 40.08 | 526,725 | +0.04(+0.11%) |
May 14, 2020 | 39.14 | 40.55 | 37.55 | 40.04 | 481,055 | +0.24(+0.59%) |
May 13, 2020 | 41.20 | 41.52 | 39.45 | 39.80 | 644,789 | -1.82(-4.37%) |
May 12, 2020 | 44.04 | 44.42 | 41.59 | 41.62 | 657,889 | -2.38(-5.42%) |
May 11, 2020 | 43.80 | 44.37 | 42.82 | 44.01 | 577,061 | -0.66(-1.47%) |
May 08, 2020 | 43.91 | 45.06 | 43.91 | 44.66 | 428,863 | +1.47(+3.40%) |
May 07, 2020 | 43.10 | 43.84 | 42.87 | 43.19 | 356,908 | +0.83(+1.96%) |
May 06, 2020 | 43.49 | 43.49 | 41.90 | 42.36 | 531,920 | -0.47(-1.10%) |
May 05, 2020 | 44.56 | 47.13 | 42.57 | 42.84 | 1,152,551 | -0.52(-1.21%) |
May 04, 2020 | 43.59 | 43.59 | 42.30 | 43.36 | 758,839 | -0.57(-1.29%) |
May 01, 2020 | 45.10 | 45.23 | 43.42 | 43.93 | 491,487 | -2.23(-4.83%) |
Apr 30, 2020 | 46.46 | 46.74 | 45.59 | 46.15 | 837,100 | -0.96(-2.04%) |
Apr 29, 2020 | 46.22 | 47.46 | 46.12 | 47.12 | 537,983 | +1.98(+4.39%) |
Apr 28, 2020 | 45.42 | 46.09 | 44.75 | 45.13 | 678,272 | +0.81(+1.83%) |
Apr 27, 2020 | 43.61 | 44.88 | 43.09 | 44.32 | 567,674 | +0.86(+1.99%) |
Apr 24, 2020 | 43.40 | 43.84 | 42.41 | 43.46 | 572,657 | +0.72(+1.70%) |
Apr 23, 2020 | 42.69 | 43.32 | 42.04 | 42.73 | 1,010,932 | +0.52(+1.22%) |
Apr 22, 2020 | 42.87 | 43.04 | 41.73 | 42.21 | 347,969 | +0.56(+1.34%) |
Apr 21, 2020 | 41.60 | 42.58 | 40.84 | 41.66 | 687,766 | -1.28(-2.99%) |
Apr 20, 2020 | 41.86 | 43.06 | 40.54 | 42.94 | 1,400,387 | -0.29(-0.67%) |
Apr 17, 2020 | 40.78 | 43.32 | 40.63 | 43.23 | 995,453 | +3.99(+10.17%) |
Apr 16, 2020 | 41.19 | 41.61 | 38.80 | 39.24 | 1,154,170 | -2.49(-5.97%) |
Apr 15, 2020 | 41.87 | 41.94 | 40.36 | 41.73 | 557,549 | -1.83(-4.19%) |
Apr 14, 2020 | 45.25 | 45.96 | 43.13 | 43.55 | 670,049 | -0.93(-2.08%) |
Apr 13, 2020 | 45.33 | 45.97 | 43.76 | 44.48 | 631,518 | -1.03(-2.26%) |
Apr 09, 2020 | 45.26 | 46.28 | 44.63 | 45.51 | 463,896 | +0.92(+2.06%) |
Apr 08, 2020 | 43.49 | 44.84 | 42.70 | 44.59 | 378,814 | +1.67(+3.89%) |
Apr 07, 2020 | 43.47 | 44.49 | 42.70 | 42.92 | 649,734 | +1.27(+3.04%) |
Apr 06, 2020 | 39.80 | 41.71 | 39.36 | 41.66 | 918,322 | +3.66(+9.63%) |
Apr 03, 2020 | 38.84 | 39.15 | 37.46 | 38.00 | 545,066 | -1.00(-2.58%) |
Apr 02, 2020 | 38.69 | 40.04 | 37.78 | 39.00 | 568,349 | -0.03(-0.07%) |