Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.41 | 76.54 | 74.82 | 75.36 | 1,083,858 | -0.55(-0.72%) |
Feb 25, 2021 | 76.46 | 77.42 | 75.83 | 75.91 | 527,509 | -0.91(-1.18%) |
Feb 24, 2021 | 77.55 | 77.64 | 76.37 | 76.82 | 550,385 | -0.36(-0.47%) |
Feb 23, 2021 | 78.19 | 78.19 | 76.26 | 77.18 | 729,086 | -0.94(-1.20%) |
Feb 22, 2021 | 77.98 | 78.69 | 77.09 | 78.11 | 621,025 | -0.53(-0.67%) |
Feb 19, 2021 | 80.26 | 80.62 | 78.43 | 78.64 | 756,883 | -1.50(-1.88%) |
Feb 18, 2021 | 80.64 | 81.24 | 79.97 | 80.15 | 515,059 | -1.23(-1.51%) |
Feb 17, 2021 | 80.59 | 81.57 | 80.10 | 81.38 | 389,226 | +0.10(+0.13%) |
Feb 16, 2021 | 82.47 | 82.54 | 80.88 | 81.27 | 399,589 | -0.86(-1.05%) |
Feb 12, 2021 | 81.98 | 82.69 | 81.75 | 82.13 | 288,401 | -0.05(-0.06%) |
Feb 11, 2021 | 81.84 | 82.30 | 81.34 | 82.18 | 417,588 | +0.56(+0.68%) |
Feb 10, 2021 | 81.38 | 81.76 | 80.32 | 81.62 | 416,597 | +0.76(+0.94%) |
Feb 09, 2021 | 82.65 | 82.69 | 80.87 | 80.87 | 433,095 | -1.74(-2.11%) |
Feb 08, 2021 | 82.45 | 82.89 | 81.91 | 82.61 | 495,142 | +0.79(+0.97%) |
Feb 05, 2021 | 80.86 | 81.92 | 80.66 | 81.81 | 575,747 | +1.39(+1.73%) |
Feb 04, 2021 | 79.60 | 80.71 | 79.48 | 80.42 | 572,034 | +0.82(+1.03%) |
Feb 03, 2021 | 80.57 | 81.40 | 79.42 | 79.60 | 547,958 | -0.97(-1.20%) |
Feb 02, 2021 | 79.66 | 81.11 | 79.59 | 80.56 | 476,296 | +1.40(+1.77%) |
Feb 01, 2021 | 78.68 | 79.44 | 77.44 | 79.16 | 825,766 | +1.13(+1.44%) |
Jan 29, 2021 | 79.36 | 79.56 | 77.71 | 78.04 | 1,210,041 | -2.01(-2.51%) |
Jan 28, 2021 | 81.20 | 81.74 | 80.01 | 80.04 | 720,197 | -0.75(-0.93%) |
Jan 27, 2021 | 80.96 | 81.70 | 79.90 | 80.79 | 755,415 | -1.27(-1.55%) |
Jan 26, 2021 | 83.28 | 83.28 | 81.52 | 82.06 | 528,289 | -0.50(-0.61%) |
Jan 25, 2021 | 82.23 | 82.66 | 81.12 | 82.56 | 622,721 | +0.26(+0.32%) |
Jan 22, 2021 | 81.69 | 82.97 | 80.88 | 82.30 | 526,817 | +0.05(+0.06%) |
Jan 21, 2021 | 82.53 | 82.93 | 81.69 | 82.25 | 626,643 | +0.04(+0.05%) |
Jan 20, 2021 | 82.78 | 83.17 | 81.70 | 82.21 | 898,439 | -0.05(-0.06%) |
Jan 19, 2021 | 82.13 | 83.25 | 81.57 | 82.26 | 1,010,616 | +0.62(+0.77%) |
Jan 15, 2021 | 81.13 | 82.78 | 80.19 | 81.63 | 789,644 | -0.05(-0.06%) |
Jan 14, 2021 | 82.65 | 83.53 | 81.66 | 81.68 | 629,375 | -0.99(-1.20%) |
Jan 13, 2021 | 84.71 | 84.76 | 82.60 | 82.67 | 831,881 | -1.37(-1.63%) |
Jan 12, 2021 | 82.77 | 84.47 | 82.41 | 84.04 | 744,861 | +0.91(+1.10%) |
Jan 11, 2021 | 82.36 | 83.85 | 82.18 | 83.13 | 768,423 | +0.21(+0.25%) |
Jan 08, 2021 | 81.88 | 83.14 | 81.12 | 82.92 | 943,160 | -0.03(-0.03%) |
Jan 07, 2021 | 83.44 | 84.10 | 82.45 | 82.95 | 1,084,915 | +0.70(+0.85%) |
Jan 06, 2021 | 83.85 | 84.39 | 81.04 | 82.25 | 1,509,993 | -1.68(-2.00%) |
Jan 05, 2021 | 83.86 | 84.86 | 83.31 | 83.93 | 663,563 | +0.09(+0.11%) |
Jan 04, 2021 | 85.97 | 86.46 | 83.39 | 83.83 | 527,431 | -1.70(-1.98%) |
Dec 31, 2020 | 85.53 | 85.53 | 85.53 | 279,577 | +0.26(+0.31%) | |
Dec 30, 2020 | 85.03 | 86.09 | 84.77 | 85.26 | 279,577 | +0.66(+0.78%) |
Dec 29, 2020 | 85.60 | 85.61 | 83.84 | 84.61 | 303,358 | -0.72(-0.84%) |
Dec 28, 2020 | 85.58 | 86.20 | 85.27 | 85.32 | 409,680 | +0.47(+0.56%) |
Dec 24, 2020 | 84.04 | 85.06 | 83.89 | 84.85 | 128,535 | +0.63(+0.75%) |
Dec 23, 2020 | 84.28 | 84.74 | 83.75 | 84.22 | 303,893 | +0.25(+0.30%) |
Dec 22, 2020 | 83.66 | 84.29 | 82.97 | 83.96 | 500,072 | +0.74(+0.89%) |
Dec 21, 2020 | 82.44 | 83.31 | 81.80 | 83.22 | 425,636 | -0.64(-0.76%) |
Dec 18, 2020 | 84.78 | 84.78 | 82.00 | 83.86 | 1,622,351 | -0.42(-0.50%) |
Dec 17, 2020 | 82.33 | 84.43 | 81.68 | 84.28 | 736,464 | +2.69(+3.30%) |
Dec 16, 2020 | 82.45 | 82.64 | 81.30 | 81.59 | 528,629 | -0.34(-0.41%) |
Dec 15, 2020 | 81.71 | 82.32 | 81.27 | 81.93 | 366,169 | +0.49(+0.60%) |
Dec 14, 2020 | 81.52 | 82.08 | 81.19 | 81.44 | 469,083 | -0.08(-0.09%) |
Dec 11, 2020 | 81.55 | 82.44 | 80.93 | 81.51 | 351,429 | -0.52(-0.63%) |
Dec 10, 2020 | 83.03 | 83.14 | 81.23 | 82.03 | 525,721 | -1.28(-1.54%) |
Dec 09, 2020 | 82.91 | 83.51 | 82.12 | 83.31 | 573,416 | +0.73(+0.89%) |
Dec 08, 2020 | 81.71 | 82.60 | 81.44 | 82.58 | 326,580 | +0.85(+1.04%) |
Dec 07, 2020 | 81.79 | 82.43 | 81.37 | 81.73 | 372,320 | -0.27(-0.33%) |
Dec 04, 2020 | 82.06 | 82.84 | 81.79 | 82.00 | 306,638 | +0.13(+0.16%) |
Dec 03, 2020 | 81.97 | 82.67 | 81.55 | 81.87 | 332,306 | -0.20(-0.24%) |
Dec 02, 2020 | 83.18 | 83.69 | 81.56 | 82.07 | 404,316 | -1.34(-1.60%) |
Dec 01, 2020 | 83.81 | 84.49 | 82.84 | 83.41 | 400,501 | +0.49(+0.59%) |
Nov 30, 2020 | 82.13 | 83.35 | 81.38 | 82.92 | 559,844 | +0.32(+0.39%) |
Nov 27, 2020 | 82.39 | 82.91 | 81.71 | 82.60 | 153,584 | +0.56(+0.68%) |
Nov 25, 2020 | 83.23 | 83.40 | 81.82 | 82.04 | 697,871 | -1.50(-1.79%) |
Nov 24, 2020 | 84.54 | 84.71 | 83.31 | 83.54 | 534,431 | -0.24(-0.28%) |
Nov 23, 2020 | 84.77 | 84.77 | 83.31 | 83.78 | 559,834 | -0.58(-0.69%) |
Nov 20, 2020 | 84.02 | 84.73 | 83.06 | 84.36 | 381,679 | +0.35(+0.41%) |
Nov 19, 2020 | 84.03 | 84.69 | 83.00 | 84.01 | 358,112 | -0.27(-0.32%) |
Nov 18, 2020 | 84.62 | 85.11 | 83.68 | 84.28 | 341,099 | -0.14(-0.17%) |
Nov 17, 2020 | 84.13 | 84.44 | 83.17 | 84.43 | 374,413 | -0.57(-0.67%) |
Nov 16, 2020 | 85.54 | 85.86 | 83.97 | 84.99 | 367,801 | +0.16(+0.19%) |
Nov 13, 2020 | 84.18 | 85.44 | 84.12 | 84.83 | 240,725 | +0.86(+1.02%) |
Nov 12, 2020 | 84.10 | 84.47 | 82.97 | 83.97 | 460,313 | -0.33(-0.39%) |
Nov 11, 2020 | 85.37 | 85.86 | 83.67 | 84.30 | 664,994 | -0.62(-0.73%) |
Nov 10, 2020 | 84.61 | 85.92 | 84.36 | 84.93 | 548,737 | +0.32(+0.38%) |
Nov 09, 2020 | 90.83 | 92.66 | 84.28 | 84.61 | 694,337 | -2.55(-2.93%) |
Nov 06, 2020 | 86.56 | 87.44 | 85.99 | 87.16 | 270,763 | +0.94(+1.09%) |
Nov 05, 2020 | 86.50 | 87.45 | 86.04 | 86.22 | 500,411 | +1.11(+1.31%) |
Nov 04, 2020 | 83.20 | 85.39 | 81.84 | 85.10 | 406,053 | +2.05(+2.47%) |
Nov 03, 2020 | 84.13 | 84.36 | 82.73 | 83.05 | 526,295 | +0.04(+0.05%) |
Nov 02, 2020 | 81.09 | 83.04 | 80.81 | 83.01 | 487,540 | +3.24(+4.06%) |
Oct 30, 2020 | 79.73 | 80.84 | 78.62 | 79.77 | 720,585 | -0.49(-0.61%) |
Oct 29, 2020 | 78.77 | 80.86 | 78.32 | 80.26 | 543,815 | +1.55(+1.98%) |
Oct 28, 2020 | 79.36 | 80.70 | 78.65 | 78.71 | 787,997 | -2.38(-2.94%) |
Oct 27, 2020 | 82.65 | 83.10 | 81.03 | 81.09 | 649,016 | -1.62(-1.96%) |
Oct 26, 2020 | 83.38 | 84.03 | 81.88 | 82.71 | 432,707 | -1.80(-2.13%) |
Oct 23, 2020 | 84.63 | 85.08 | 83.55 | 84.51 | 500,344 | +0.53(+0.63%) |
Oct 22, 2020 | 84.28 | 84.32 | 83.21 | 83.98 | 474,307 | -0.06(-0.07%) |
Oct 21, 2020 | 84.35 | 85.28 | 84.04 | 84.04 | 438,052 | +0.01(+0.01%) |
Oct 20, 2020 | 83.78 | 84.45 | 83.49 | 84.03 | 571,930 | +0.94(+1.13%) |
Oct 19, 2020 | 84.72 | 85.26 | 82.73 | 83.09 | 423,141 | -1.63(-1.92%) |
Oct 16, 2020 | 84.37 | 85.36 | 84.23 | 84.72 | 456,190 | +0.71(+0.84%) |
Oct 15, 2020 | 82.22 | 84.20 | 81.75 | 84.01 | 450,093 | +0.64(+0.77%) |
Oct 14, 2020 | 82.58 | 83.70 | 82.58 | 83.37 | 516,399 | +0.77(+0.93%) |
Oct 13, 2020 | 82.49 | 82.89 | 81.93 | 82.60 | 710,340 | -0.08(-0.09%) |
Oct 12, 2020 | 82.54 | 83.56 | 81.50 | 82.68 | 668,643 | +0.83(+1.02%) |
Oct 09, 2020 | 81.97 | 82.90 | 81.03 | 81.84 | 801,468 | +0.50(+0.61%) |
Oct 08, 2020 | 82.86 | 85.22 | 80.73 | 81.35 | 1,143,025 | -0.60(-0.73%) |
Oct 07, 2020 | 81.50 | 82.04 | 78.55 | 81.95 | 1,229,804 | +2.84(+3.59%) |
Oct 06, 2020 | 79.91 | 80.66 | 78.88 | 79.11 | 803,301 | -0.09(-0.12%) |
Oct 05, 2020 | 78.35 | 80.05 | 78.19 | 79.20 | 534,022 | +1.67(+2.15%) |
Oct 02, 2020 | 76.09 | 78.32 | 76.02 | 77.53 | 389,275 | +0.23(+0.29%) |
Oct 01, 2020 | 77.68 | 78.49 | 76.53 | 77.30 | 664,557 | -0.41(-0.53%) |
Sep 30, 2020 | 77.52 | 78.16 | 77.00 | 77.72 | 735,785 | +0.50(+0.64%) |
Sep 29, 2020 | 77.38 | 77.87 | 76.65 | 77.22 | 563,288 | -0.17(-0.22%) |
Sep 28, 2020 | 76.87 | 78.10 | 76.87 | 77.39 | 407,587 | +1.29(+1.69%) |
Sep 25, 2020 | 74.50 | 76.51 | 74.15 | 76.10 | 579,543 | +1.32(+1.77%) |
Sep 24, 2020 | 74.09 | 75.25 | 74.02 | 74.78 | 405,244 | +0.50(+0.67%) |
Sep 23, 2020 | 75.23 | 75.65 | 74.04 | 74.28 | 537,229 | -1.23(-1.63%) |
Sep 22, 2020 | 74.42 | 75.87 | 74.09 | 75.51 | 477,520 | +1.20(+1.62%) |
Sep 21, 2020 | 75.24 | 76.11 | 73.29 | 74.31 | 601,991 | -2.57(-3.34%) |
Sep 18, 2020 | 78.64 | 79.42 | 76.14 | 76.88 | 1,044,179 | -1.74(-2.21%) |
Sep 17, 2020 | 78.27 | 79.01 | 77.77 | 78.62 | 434,898 | -0.74(-0.93%) |
Sep 16, 2020 | 80.13 | 80.71 | 79.26 | 79.36 | 458,128 | -0.54(-0.68%) |
Sep 15, 2020 | 79.60 | 80.20 | 79.46 | 79.90 | 497,371 | +0.63(+0.79%) |
Sep 14, 2020 | 79.27 | 80.16 | 79.07 | 79.27 | 403,199 | +0.70(+0.90%) |
Sep 11, 2020 | 78.33 | 78.93 | 77.48 | 78.57 | 398,016 | +0.92(+1.18%) |
Sep 10, 2020 | 78.18 | 79.13 | 77.63 | 77.65 | 524,505 | -0.45(-0.58%) |
Sep 09, 2020 | 76.93 | 78.80 | 76.93 | 78.10 | 512,124 | +1.99(+2.61%) |
Sep 08, 2020 | 78.47 | 78.55 | 76.00 | 76.11 | 658,919 | -3.14(-3.97%) |
Sep 04, 2020 | 80.21 | 80.72 | 78.17 | 79.26 | 448,647 | -0.38(-0.47%) |
Sep 03, 2020 | 82.20 | 82.37 | 78.79 | 79.63 | 543,672 | -1.97(-2.41%) |
Sep 02, 2020 | 81.20 | 81.84 | 80.84 | 81.60 | 683,180 | +0.50(+0.61%) |
Sep 01, 2020 | 79.56 | 81.12 | 78.95 | 81.10 | 504,576 | +1.58(+1.98%) |
Aug 31, 2020 | 80.31 | 80.50 | 79.51 | 79.53 | 573,482 | -0.89(-1.11%) |
Aug 28, 2020 | 81.08 | 81.08 | 80.13 | 80.42 | 442,891 | -0.39(-0.49%) |
Aug 27, 2020 | 81.02 | 81.62 | 80.54 | 80.81 | 392,703 | +0.22(+0.27%) |
Aug 26, 2020 | 80.45 | 81.11 | 80.02 | 80.60 | 611,746 | +0.15(+0.19%) |
Aug 25, 2020 | 81.28 | 81.28 | 80.05 | 80.45 | 442,706 | -0.37(-0.45%) |
Aug 24, 2020 | 80.72 | 81.58 | 80.48 | 80.81 | 551,801 | +0.39(+0.49%) |
Aug 21, 2020 | 79.39 | 80.46 | 79.14 | 80.42 | 791,981 | +0.78(+0.98%) |
Aug 20, 2020 | 78.81 | 79.75 | 78.81 | 79.64 | 327,806 | -0.05(-0.06%) |
Aug 19, 2020 | 80.17 | 80.19 | 79.45 | 79.69 | 373,853 | -0.20(-0.25%) |
Aug 18, 2020 | 79.58 | 80.59 | 79.45 | 79.88 | 525,535 | +0.15(+0.19%) |
Aug 17, 2020 | 79.52 | 80.37 | 79.11 | 79.73 | 510,962 | +0.69(+0.88%) |
Aug 14, 2020 | 78.70 | 79.70 | 78.67 | 79.04 | 339,710 | -0.21(-0.26%) |
Aug 13, 2020 | 78.91 | 79.80 | 78.91 | 79.25 | 378,679 | -0.27(-0.34%) |
Aug 12, 2020 | 79.62 | 80.02 | 79.20 | 79.52 | 422,017 | +0.75(+0.95%) |
Aug 11, 2020 | 79.52 | 80.06 | 78.54 | 78.77 | 420,742 | +0.02(+0.02%) |
Aug 10, 2020 | 78.96 | 79.61 | 78.66 | 78.75 | 366,891 | -0.36(-0.45%) |
Aug 07, 2020 | 78.49 | 79.11 | 78.37 | 79.11 | 408,035 | +0.36(+0.45%) |
Aug 06, 2020 | 79.02 | 79.07 | 78.16 | 78.75 | 401,926 | -0.36(-0.45%) |
Aug 05, 2020 | 78.35 | 79.51 | 78.11 | 79.11 | 458,620 | +1.28(+1.64%) |
Aug 04, 2020 | 76.93 | 77.92 | 76.25 | 77.83 | 577,222 | +0.61(+0.79%) |
Aug 03, 2020 | 76.90 | 77.60 | 76.53 | 77.22 | 447,312 | +0.68(+0.88%) |
Jul 31, 2020 | 76.43 | 76.60 | 74.89 | 76.54 | 1,094,917 | +0.02(+0.02%) |
Jul 30, 2020 | 76.53 | 76.84 | 75.36 | 76.53 | 583,115 | -0.87(-1.13%) |
Jul 29, 2020 | 76.38 | 77.93 | 76.38 | 77.40 | 775,501 | +1.10(+1.44%) |
Jul 28, 2020 | 77.62 | 77.81 | 75.56 | 76.30 | 1,028,456 | +0.38(+0.51%) |
Jul 27, 2020 | 75.04 | 81.13 | 74.75 | 75.92 | 1,704,864 | +1.15(+1.54%) |
Jul 24, 2020 | 73.48 | 74.88 | 73.38 | 74.76 | 942,703 | +1.46(+2.00%) |
Jul 23, 2020 | 73.48 | 74.36 | 73.04 | 73.30 | 779,910 | -0.34(-0.46%) |
Jul 22, 2020 | 72.55 | 73.71 | 72.23 | 73.64 | 630,952 | +1.05(+1.45%) |
Jul 21, 2020 | 72.32 | 73.32 | 72.07 | 72.58 | 541,970 | +0.55(+0.77%) |
Jul 20, 2020 | 72.98 | 73.63 | 71.79 | 72.03 | 461,307 | -1.14(-1.56%) |
Jul 17, 2020 | 72.90 | 73.77 | 72.75 | 73.18 | 471,458 | +0.55(+0.76%) |
Jul 16, 2020 | 72.14 | 72.86 | 71.96 | 72.62 | 1,015,567 | +0.30(+0.42%) |
Jul 15, 2020 | 72.20 | 72.53 | 71.22 | 72.32 | 578,366 | +1.41(+1.98%) |
Jul 14, 2020 | 69.76 | 71.05 | 69.39 | 70.92 | 563,747 | +1.17(+1.67%) |
Jul 13, 2020 | 71.03 | 71.56 | 69.72 | 69.75 | 648,030 | -0.94(-1.33%) |
Jul 10, 2020 | 69.87 | 70.77 | 69.23 | 70.69 | 340,149 | +1.10(+1.58%) |
Jul 09, 2020 | 70.43 | 70.43 | 68.72 | 69.59 | 386,626 | -0.40(-0.57%) |
Jul 08, 2020 | 70.75 | 71.18 | 69.37 | 69.99 | 598,260 | -0.65(-0.93%) |
Jul 07, 2020 | 70.37 | 71.11 | 70.03 | 70.64 | 585,746 | -0.35(-0.49%) |
Jul 06, 2020 | 71.32 | 71.45 | 70.29 | 70.99 | 424,815 | +1.07(+1.54%) |
Jul 02, 2020 | 70.47 | 71.34 | 69.78 | 69.92 | 403,981 | +0.72(+1.04%) |
Jul 01, 2020 | 70.09 | 70.20 | 68.83 | 69.20 | 444,693 | -0.89(-1.27%) |
Jun 30, 2020 | 68.95 | 70.37 | 68.81 | 70.08 | 553,199 | +1.11(+1.61%) |
Jun 29, 2020 | 67.10 | 69.35 | 67.02 | 68.97 | 517,110 | +2.21(+3.31%) |
Jun 26, 2020 | 68.74 | 69.26 | 66.70 | 66.76 | 2,815,553 | -2.38(-3.44%) |
Jun 25, 2020 | 68.17 | 69.22 | 67.39 | 69.14 | 497,433 | +0.89(+1.30%) |
Jun 24, 2020 | 69.07 | 69.55 | 68.19 | 68.25 | 1,149,191 | -1.62(-2.31%) |
Jun 23, 2020 | 71.76 | 71.86 | 69.80 | 69.87 | 815,137 | -0.88(-1.24%) |
Jun 22, 2020 | 70.18 | 70.77 | 69.06 | 70.75 | 460,430 | +0.33(+0.46%) |
Jun 19, 2020 | 71.44 | 72.12 | 70.21 | 70.42 | 872,008 | -0.01(-0.01%) |
Jun 18, 2020 | 70.67 | 71.34 | 70.25 | 70.43 | 525,798 | -0.64(-0.91%) |
Jun 17, 2020 | 71.77 | 71.89 | 70.83 | 71.07 | 402,479 | -0.31(-0.43%) |
Jun 16, 2020 | 72.20 | 72.30 | 69.84 | 71.38 | 470,031 | +1.63(+2.34%) |
Jun 15, 2020 | 66.59 | 70.18 | 66.47 | 69.75 | 506,248 | +1.22(+1.79%) |
Jun 12, 2020 | 69.09 | 69.92 | 67.19 | 68.52 | 789,648 | +1.45(+2.16%) |
Jun 11, 2020 | 72.32 | 72.35 | 67.04 | 67.08 | 611,495 | -6.89(-9.32%) |
Jun 10, 2020 | 73.98 | 74.79 | 72.94 | 73.97 | 744,095 | +0.00(+0.00%) |
Jun 09, 2020 | 73.66 | 74.56 | 73.06 | 73.97 | 512,177 | -0.50(-0.68%) |
Jun 08, 2020 | 72.89 | 74.49 | 72.40 | 74.47 | 600,610 | +1.08(+1.48%) |
Jun 05, 2020 | 73.76 | 74.37 | 73.20 | 73.39 | 661,878 | +1.08(+1.50%) |
Jun 04, 2020 | 72.71 | 72.92 | 71.34 | 72.31 | 867,119 | -0.63(-0.87%) |
Jun 03, 2020 | 70.51 | 73.44 | 70.48 | 72.94 | 1,145,033 | +2.75(+3.91%) |
Jun 02, 2020 | 69.03 | 70.38 | 68.75 | 70.20 | 535,670 | +1.01(+1.46%) |
Jun 01, 2020 | 69.87 | 69.88 | 69.03 | 69.19 | 659,190 | -0.63(-0.91%) |
May 29, 2020 | 68.97 | 70.08 | 68.22 | 69.82 | 833,773 | +0.49(+0.71%) |
May 28, 2020 | 69.39 | 69.82 | 68.12 | 69.33 | 560,525 | +0.79(+1.16%) |
May 27, 2020 | 67.87 | 68.88 | 67.71 | 68.53 | 502,443 | +1.68(+2.51%) |
May 26, 2020 | 67.03 | 67.28 | 66.21 | 66.85 | 514,398 | +1.70(+2.61%) |
May 22, 2020 | 65.03 | 65.33 | 64.42 | 65.15 | 439,967 | +0.11(+0.17%) |
May 21, 2020 | 64.61 | 65.31 | 64.46 | 65.04 | 655,079 | +0.10(+0.16%) |
May 20, 2020 | 65.28 | 66.41 | 64.72 | 64.94 | 643,546 | +0.57(+0.88%) |
May 19, 2020 | 64.61 | 65.42 | 64.32 | 64.37 | 481,156 | -0.70(-1.08%) |
May 18, 2020 | 64.64 | 65.47 | 63.81 | 65.07 | 558,804 | +2.78(+4.47%) |
May 15, 2020 | 61.53 | 62.47 | 61.01 | 62.29 | 1,310,047 | +0.22(+0.36%) |
May 14, 2020 | 60.32 | 62.30 | 58.80 | 62.06 | 729,589 | +0.56(+0.91%) |
May 13, 2020 | 63.50 | 63.81 | 60.88 | 61.50 | 664,464 | -2.54(-3.97%) |
May 12, 2020 | 65.12 | 65.73 | 63.97 | 64.04 | 570,530 | -0.66(-1.02%) |
May 11, 2020 | 63.48 | 65.34 | 63.22 | 64.71 | 938,273 | +0.44(+0.68%) |
May 08, 2020 | 63.98 | 64.62 | 63.51 | 64.27 | 465,992 | +1.24(+1.97%) |
May 07, 2020 | 63.06 | 63.26 | 62.22 | 63.03 | 445,750 | +0.98(+1.58%) |
May 06, 2020 | 62.55 | 63.01 | 61.71 | 62.04 | 571,526 | -0.22(-0.36%) |
May 05, 2020 | 61.16 | 62.87 | 60.93 | 62.27 | 591,538 | +1.79(+2.96%) |
May 04, 2020 | 59.53 | 60.92 | 58.81 | 60.48 | 500,936 | +0.64(+1.08%) |
May 01, 2020 | 60.61 | 60.87 | 58.77 | 59.83 | 706,539 | -2.18(-3.51%) |
Apr 30, 2020 | 61.76 | 62.65 | 60.88 | 62.01 | 1,856,818 | -1.18(-1.86%) |
Apr 29, 2020 | 64.09 | 64.16 | 63.02 | 63.18 | 989,076 | +0.74(+1.18%) |
Apr 28, 2020 | 64.02 | 64.76 | 62.25 | 62.45 | 1,026,612 | -0.20(-0.31%) |
Apr 27, 2020 | 61.12 | 63.17 | 60.77 | 62.64 | 516,015 | +1.90(+3.14%) |
Apr 24, 2020 | 60.30 | 61.12 | 59.51 | 60.74 | 760,624 | +1.01(+1.69%) |
Apr 23, 2020 | 60.20 | 61.45 | 59.67 | 59.73 | 531,256 | -0.03(-0.05%) |
Apr 22, 2020 | 60.06 | 60.28 | 59.14 | 59.76 | 508,311 | +1.10(+1.88%) |
Apr 21, 2020 | 58.40 | 59.42 | 58.25 | 58.66 | 496,908 | -1.45(-2.41%) |
Apr 20, 2020 | 60.57 | 61.59 | 59.78 | 60.10 | 618,340 | -1.39(-2.26%) |
Apr 17, 2020 | 60.82 | 63.29 | 60.82 | 61.49 | 942,908 | +1.17(+1.93%) |
Apr 16, 2020 | 60.42 | 60.77 | 58.65 | 60.33 | 671,173 | +0.26(+0.44%) |
Apr 15, 2020 | 59.93 | 60.99 | 58.82 | 60.07 | 662,094 | -1.94(-3.13%) |
Apr 14, 2020 | 61.52 | 62.92 | 61.47 | 62.01 | 984,081 | +1.89(+3.14%) |
Apr 13, 2020 | 60.36 | 60.68 | 58.13 | 60.12 | 789,382 | -0.99(-1.63%) |
Apr 09, 2020 | 61.13 | 64.21 | 60.61 | 61.12 | 1,260,401 | +0.97(+1.61%) |
Apr 08, 2020 | 59.44 | 60.42 | 56.85 | 60.15 | 1,195,894 | +2.15(+3.71%) |
Apr 07, 2020 | 58.16 | 59.53 | 56.91 | 58.00 | 1,544,714 | +2.48(+4.47%) |
Apr 06, 2020 | 55.85 | 56.02 | 54.36 | 55.52 | 931,412 | +2.64(+4.99%) |
Apr 03, 2020 | 53.26 | 55.21 | 52.05 | 52.88 | 742,027 | -0.86(-1.61%) |
Apr 02, 2020 | 52.49 | 54.89 | 51.87 | 53.74 | 898,421 | +0.71(+1.35%) |
Apr 01, 2020 | 52.78 | 54.32 | 52.53 | 53.03 | 1,064,922 | -2.23(-4.03%) |
Mar 31, 2020 | 56.52 | 56.79 | 54.28 | 55.26 | 1,289,281 | -1.49(-2.62%) |
Mar 30, 2020 | 55.59 | 57.23 | 54.67 | 56.74 | 1,144,232 | +1.05(+1.88%) |
Mar 27, 2020 | 54.86 | 56.42 | 53.70 | 55.69 | 882,012 | -1.40(-2.46%) |
Mar 26, 2020 | 54.87 | 57.50 | 54.05 | 57.09 | 1,177,422 | +3.79(+7.11%) |
Mar 25, 2020 | 50.95 | 55.22 | 49.94 | 53.31 | 901,157 | +2.94(+5.85%) |
Mar 24, 2020 | 45.79 | 50.49 | 45.02 | 50.36 | 861,657 | +6.89(+15.85%) |
Mar 23, 2020 | 44.28 | 46.20 | 40.61 | 43.47 | 1,491,856 | -2.44(-5.32%) |
Mar 20, 2020 | 49.83 | 49.83 | 45.18 | 45.91 | 1,783,299 | -1.32(-2.79%) |
Mar 19, 2020 | 49.37 | 51.59 | 46.02 | 47.23 | 1,325,261 | -1.99(-4.04%) |
Mar 18, 2020 | 57.76 | 59.91 | 39.79 | 49.22 | 1,930,044 | -12.04(-19.65%) |
Mar 17, 2020 | 54.76 | 61.59 | 53.03 | 61.26 | 2,645,880 | +7.55(+14.06%) |
Mar 16, 2020 | 53.33 | 55.40 | 52.98 | 53.71 | 1,990,063 | -5.09(-8.66%) |
Mar 13, 2020 | 58.12 | 61.26 | 53.90 | 58.79 | 1,781,253 | +3.29(+5.92%) |
Mar 12, 2020 | 54.96 | 57.33 | 53.03 | 55.51 | 1,057,765 | -3.45(-5.86%) |
Mar 11, 2020 | 60.61 | 60.62 | 57.92 | 58.96 | 820,313 | -3.30(-5.30%) |
Mar 10, 2020 | 62.32 | 62.32 | 59.47 | 62.26 | 933,624 | +1.63(+2.68%) |
Mar 09, 2020 | 59.87 | 61.97 | 58.97 | 60.63 | 1,231,615 | -2.71(-4.28%) |
Mar 06, 2020 | 61.15 | 63.52 | 60.66 | 63.34 | 971,064 | +0.32(+0.50%) |
Mar 05, 2020 | 63.27 | 63.72 | 61.91 | 63.03 | 612,146 | -1.77(-2.74%) |
Mar 04, 2020 | 63.08 | 64.90 | 62.31 | 64.80 | 711,248 | +3.32(+5.41%) |
Mar 03, 2020 | 61.44 | 62.87 | 60.56 | 61.48 | 772,503 | +0.17(+0.27%) |