Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 73.74 | 74.75 | 73.26 | 73.70 | 289,766 | +0.20(+0.27%) |
Mar 30, 2021 | 73.75 | 74.15 | 72.82 | 73.50 | 184,084 | -0.32(-0.43%) |
Mar 29, 2021 | 75.15 | 76.90 | 73.80 | 73.82 | 228,986 | -1.60(-2.12%) |
Mar 26, 2021 | 74.75 | 76.49 | 73.99 | 75.42 | 174,100 | +1.58(+2.14%) |
Mar 25, 2021 | 72.10 | 74.41 | 71.38 | 73.84 | 385,005 | +1.35(+1.86%) |
Mar 24, 2021 | 73.71 | 75.00 | 72.46 | 72.49 | 250,223 | -0.68(-0.93%) |
Mar 23, 2021 | 76.02 | 76.60 | 72.28 | 73.17 | 380,574 | -3.75(-4.88%) |
Mar 22, 2021 | 76.98 | 77.94 | 76.16 | 76.92 | 374,999 | +0.03(+0.04%) |
Mar 19, 2021 | 76.15 | 77.38 | 75.03 | 76.89 | 492,500 | +0.75(+0.99%) |
Mar 18, 2021 | 76.03 | 77.61 | 75.44 | 76.14 | 225,029 | +0.24(+0.32%) |
Mar 17, 2021 | 74.50 | 76.57 | 74.18 | 75.90 | 305,518 | +0.80(+1.07%) |
Mar 16, 2021 | 76.75 | 76.96 | 74.81 | 75.10 | 298,939 | -1.74(-2.26%) |
Mar 15, 2021 | 77.59 | 78.80 | 76.52 | 76.84 | 270,730 | -1.11(-1.42%) |
Mar 12, 2021 | 77.40 | 79.24 | 77.16 | 77.95 | 339,500 | +0.95(+1.23%) |
Mar 11, 2021 | 76.40 | 77.58 | 75.82 | 77.00 | 239,823 | +1.08(+1.42%) |
Mar 10, 2021 | 74.84 | 77.14 | 74.51 | 75.92 | 197,391 | +0.11(+0.15%) |
Mar 09, 2021 | 75.82 | 77.56 | 75.55 | 75.81 | 277,988 | +0.71(+0.95%) |
Mar 08, 2021 | 72.85 | 76.15 | 72.85 | 75.10 | 338,832 | +2.47(+3.40%) |
Mar 05, 2021 | 70.68 | 72.70 | 69.53 | 72.63 | 351,400 | +2.85(+4.08%) |
Mar 04, 2021 | 72.00 | 73.04 | 69.50 | 69.78 | 535,187 | -2.47(-3.42%) |
Mar 03, 2021 | 74.28 | 74.61 | 72.19 | 72.25 | 397,222 | -1.95(-2.63%) |
Mar 02, 2021 | 76.29 | 76.29 | 74.07 | 74.20 | 200,283 | -2.09(-2.74%) |
Mar 01, 2021 | 73.66 | 76.53 | 73.22 | 76.29 | 274,787 | +3.42(+4.69%) |
Feb 26, 2021 | 73.92 | 74.87 | 72.28 | 72.87 | 457,300 | -0.79(-1.07%) |
Feb 25, 2021 | 76.21 | 77.39 | 73.55 | 73.66 | 308,385 | -2.49(-3.27%) |
Feb 24, 2021 | 75.07 | 76.31 | 74.83 | 76.15 | 212,481 | +0.88(+1.17%) |
Feb 23, 2021 | 73.73 | 75.66 | 72.20 | 75.27 | 589,413 | +1.20(+1.62%) |
Feb 22, 2021 | 78.05 | 78.53 | 73.80 | 74.07 | 685,448 | -4.88(-6.18%) |
Feb 19, 2021 | 78.19 | 80.80 | 76.01 | 78.95 | 829,000 | +3.95(+5.27%) |
Feb 18, 2021 | 75.59 | 75.59 | 72.90 | 75.00 | 521,743 | -0.82(-1.08%) |
Feb 17, 2021 | 77.97 | 78.08 | 74.28 | 75.82 | 609,291 | -2.71(-3.45%) |
Feb 16, 2021 | 77.75 | 79.66 | 77.43 | 78.53 | 434,281 | +0.98(+1.26%) |
Feb 12, 2021 | 77.31 | 78.27 | 76.24 | 77.55 | 286,800 | +0.21(+0.27%) |
Feb 11, 2021 | 76.84 | 77.57 | 76.27 | 77.34 | 253,052 | +0.87(+1.14%) |
Feb 10, 2021 | 77.00 | 77.06 | 75.20 | 76.47 | 220,411 | -0.05(-0.07%) |
Feb 09, 2021 | 75.70 | 77.00 | 75.53 | 76.52 | 239,115 | +0.74(+0.98%) |
Feb 08, 2021 | 74.90 | 75.94 | 74.73 | 75.78 | 250,419 | +1.29(+1.73%) |
Feb 05, 2021 | 75.90 | 75.90 | 73.69 | 74.49 | 244,600 | -0.70(-0.93%) |
Feb 04, 2021 | 73.94 | 75.36 | 73.64 | 75.19 | 209,431 | +1.22(+1.65%) |
Feb 03, 2021 | 73.37 | 74.39 | 73.03 | 73.97 | 183,865 | +0.37(+0.50%) |
Feb 02, 2021 | 75.00 | 75.36 | 73.40 | 73.60 | 241,078 | -0.77(-1.04%) |
Feb 01, 2021 | 72.54 | 74.58 | 71.92 | 74.37 | 243,728 | +2.25(+3.12%) |
Jan 29, 2021 | 73.05 | 73.56 | 71.48 | 72.12 | 251,400 | -1.04(-1.42%) |
Jan 28, 2021 | 74.23 | 74.37 | 72.67 | 73.16 | 217,866 | -0.42(-0.57%) |
Jan 27, 2021 | 74.35 | 75.41 | 72.88 | 73.58 | 332,329 | -2.07(-2.74%) |
Jan 26, 2021 | 76.00 | 76.27 | 74.57 | 75.65 | 197,559 | +0.21(+0.28%) |
Jan 25, 2021 | 74.58 | 76.28 | 74.01 | 75.44 | 212,387 | +0.36(+0.48%) |
Jan 22, 2021 | 72.62 | 75.12 | 71.47 | 75.08 | 269,000 | +2.01(+2.75%) |
Jan 21, 2021 | 76.00 | 76.03 | 72.99 | 73.07 | 362,281 | -2.44(-3.23%) |
Jan 20, 2021 | 74.25 | 75.83 | 74.18 | 75.51 | 294,983 | +1.54(+2.08%) |
Jan 19, 2021 | 73.08 | 74.38 | 72.09 | 73.97 | 330,373 | +1.76(+2.44%) |
Jan 15, 2021 | 71.31 | 73.12 | 71.10 | 72.21 | 254,500 | +0.23(+0.32%) |
Jan 14, 2021 | 71.94 | 72.77 | 71.05 | 71.98 | 297,599 | +0.77(+1.08%) |
Jan 13, 2021 | 72.18 | 72.90 | 70.77 | 71.21 | 308,705 | -0.97(-1.34%) |
Jan 12, 2021 | 72.45 | 74.11 | 71.13 | 72.18 | 367,438 | +1.87(+2.66%) |
Jan 11, 2021 | 70.68 | 71.26 | 69.13 | 70.31 | 199,908 | -0.86(-1.21%) |
Jan 08, 2021 | 71.84 | 72.34 | 70.32 | 71.17 | 206,000 | -0.22(-0.31%) |
Jan 07, 2021 | 71.50 | 71.82 | 70.21 | 71.39 | 245,446 | -0.15(-0.21%) |
Jan 06, 2021 | 69.68 | 72.08 | 69.68 | 71.54 | 482,386 | +2.12(+3.05%) |
Jan 05, 2021 | 68.56 | 70.18 | 68.56 | 69.42 | 326,813 | +0.50(+0.73%) |
Jan 04, 2021 | 68.57 | 69.55 | 67.40 | 68.92 | 351,201 | +0.67(+0.98%) |
Dec 31, 2020 | 68.25 | 68.25 | 68.25 | 160,912 | +0.12(+0.18%) | |
Dec 30, 2020 | 68.58 | 69.35 | 67.77 | 68.13 | 160,912 | -0.20(-0.29%) |
Dec 29, 2020 | 69.61 | 69.91 | 67.71 | 68.33 | 162,767 | -0.96(-1.39%) |
Dec 28, 2020 | 69.61 | 69.85 | 68.49 | 69.29 | 195,402 | +0.00(+0.00%) |
Dec 24, 2020 | 70.00 | 70.00 | 68.58 | 69.29 | 139,700 | -0.34(-0.49%) |
Dec 23, 2020 | 69.39 | 70.39 | 68.96 | 69.63 | 262,647 | +0.50(+0.72%) |
Dec 22, 2020 | 68.40 | 69.29 | 67.04 | 69.13 | 208,202 | +0.67(+0.98%) |
Dec 21, 2020 | 67.58 | 68.97 | 66.70 | 68.46 | 255,988 | +0.02(+0.03%) |
Dec 18, 2020 | 68.40 | 68.82 | 67.37 | 68.44 | 625,300 | +0.05(+0.07%) |
Dec 17, 2020 | 68.83 | 69.50 | 67.94 | 68.39 | 279,292 | -0.44(-0.64%) |
Dec 16, 2020 | 69.61 | 70.36 | 68.36 | 68.83 | 216,754 | -0.34(-0.49%) |
Dec 15, 2020 | 67.19 | 69.22 | 67.00 | 69.17 | 376,990 | +2.16(+3.22%) |
Dec 14, 2020 | 68.36 | 69.43 | 66.97 | 67.01 | 323,309 | -0.85(-1.25%) |
Dec 11, 2020 | 69.56 | 69.99 | 67.35 | 67.86 | 243,200 | -2.10(-3.00%) |
Dec 10, 2020 | 67.89 | 70.07 | 67.31 | 69.96 | 234,759 | +1.76(+2.58%) |
Dec 09, 2020 | 68.76 | 69.29 | 68.20 | 68.20 | 379,639 | -0.29(-0.42%) |
Dec 08, 2020 | 65.39 | 68.67 | 65.39 | 68.49 | 499,360 | +3.13(+4.79%) |
Dec 07, 2020 | 65.39 | 65.76 | 63.51 | 65.36 | 444,593 | -0.30(-0.46%) |
Dec 04, 2020 | 66.97 | 66.97 | 65.08 | 65.66 | 216,100 | -0.86(-1.29%) |
Dec 03, 2020 | 66.08 | 66.85 | 65.36 | 66.52 | 318,767 | +0.82(+1.25%) |
Dec 02, 2020 | 64.60 | 66.06 | 64.00 | 65.70 | 231,327 | +0.99(+1.53%) |
Dec 01, 2020 | 66.07 | 66.31 | 64.11 | 64.71 | 324,588 | -0.45(-0.69%) |
Nov 30, 2020 | 65.85 | 67.77 | 65.02 | 65.16 | 484,820 | -1.39(-2.09%) |
Nov 27, 2020 | 66.30 | 66.86 | 65.94 | 66.55 | 185,400 | +0.11(+0.17%) |
Nov 25, 2020 | 65.54 | 66.80 | 64.90 | 66.44 | 350,400 | +0.51(+0.77%) |
Nov 24, 2020 | 62.50 | 66.10 | 62.25 | 65.93 | 561,044 | +3.88(+6.25%) |
Nov 23, 2020 | 59.78 | 62.72 | 59.78 | 62.05 | 552,864 | +2.81(+4.74%) |
Nov 20, 2020 | 60.32 | 60.58 | 58.48 | 59.24 | 397,100 | -1.45(-2.39%) |
Nov 19, 2020 | 60.53 | 61.25 | 59.43 | 60.69 | 256,550 | -0.11(-0.18%) |
Nov 18, 2020 | 61.88 | 62.30 | 60.70 | 60.80 | 217,908 | -0.85(-1.38%) |
Nov 17, 2020 | 60.74 | 62.11 | 59.48 | 61.65 | 358,394 | +0.31(+0.51%) |
Nov 16, 2020 | 63.04 | 63.26 | 60.51 | 61.34 | 312,794 | -0.89(-1.43%) |
Nov 13, 2020 | 62.00 | 62.92 | 60.85 | 62.23 | 228,800 | +0.83(+1.35%) |
Nov 12, 2020 | 61.33 | 61.91 | 59.90 | 61.40 | 317,742 | -0.11(-0.18%) |
Nov 11, 2020 | 62.59 | 63.12 | 61.03 | 61.51 | 379,762 | -0.75(-1.20%) |
Nov 10, 2020 | 63.02 | 63.06 | 61.39 | 62.26 | 572,360 | -0.12(-0.19%) |
Nov 09, 2020 | 67.05 | 68.94 | 62.19 | 62.38 | 852,455 | -0.67(-1.06%) |
Nov 06, 2020 | 70.00 | 70.85 | 62.00 | 63.05 | 686,300 | -5.69(-8.28%) |
Nov 05, 2020 | 67.89 | 69.60 | 67.00 | 68.74 | 417,394 | +1.79(+2.67%) |
Nov 04, 2020 | 67.43 | 69.73 | 65.85 | 66.95 | 288,289 | -1.96(-2.84%) |
Nov 03, 2020 | 67.06 | 69.23 | 66.47 | 68.91 | 296,797 | +3.27(+4.98%) |
Nov 02, 2020 | 66.13 | 66.13 | 64.41 | 65.64 | 230,687 | +0.36(+0.55%) |
Oct 30, 2020 | 64.26 | 67.88 | 63.56 | 65.28 | 460,100 | +0.91(+1.41%) |
Oct 29, 2020 | 64.02 | 65.23 | 63.09 | 64.37 | 332,140 | -0.03(-0.05%) |
Oct 28, 2020 | 64.09 | 65.09 | 63.60 | 64.40 | 315,920 | -0.81(-1.24%) |
Oct 27, 2020 | 66.56 | 67.18 | 64.70 | 65.21 | 282,861 | -1.52(-2.28%) |
Oct 26, 2020 | 65.63 | 66.78 | 64.65 | 66.73 | 397,629 | +0.22(+0.33%) |
Oct 23, 2020 | 66.98 | 66.98 | 65.21 | 66.51 | 380,600 | +0.12(+0.18%) |
Oct 22, 2020 | 66.76 | 67.09 | 65.72 | 66.39 | 334,540 | +0.31(+0.47%) |
Oct 21, 2020 | 66.38 | 67.04 | 65.90 | 66.08 | 293,128 | -0.48(-0.72%) |
Oct 20, 2020 | 67.04 | 67.41 | 66.29 | 66.56 | 196,972 | -0.05(-0.08%) |
Oct 19, 2020 | 67.24 | 68.13 | 66.40 | 66.61 | 324,218 | -0.38(-0.57%) |
Oct 16, 2020 | 65.65 | 67.72 | 65.55 | 66.99 | 268,000 | +1.34(+2.04%) |
Oct 15, 2020 | 62.17 | 65.71 | 61.85 | 65.65 | 205,873 | +2.73(+4.34%) |
Oct 14, 2020 | 64.79 | 65.68 | 62.78 | 62.92 | 308,770 | -1.74(-2.69%) |
Oct 13, 2020 | 64.85 | 65.10 | 63.39 | 64.66 | 453,397 | -0.94(-1.43%) |
Oct 12, 2020 | 64.58 | 65.82 | 64.24 | 65.60 | 382,677 | +1.37(+2.13%) |
Oct 09, 2020 | 63.43 | 64.43 | 63.43 | 64.23 | 300,600 | +1.22(+1.94%) |
Oct 08, 2020 | 61.77 | 63.01 | 61.28 | 63.01 | 304,019 | +2.58(+4.27%) |
Oct 07, 2020 | 58.98 | 60.74 | 58.94 | 60.43 | 335,983 | +1.69(+2.88%) |
Oct 06, 2020 | 59.40 | 60.00 | 58.34 | 58.74 | 302,301 | -0.20(-0.34%) |
Oct 05, 2020 | 58.66 | 59.19 | 58.09 | 58.94 | 229,350 | +0.78(+1.34%) |
Oct 02, 2020 | 56.22 | 58.68 | 56.05 | 58.16 | 235,300 | +0.88(+1.54%) |
Oct 01, 2020 | 58.65 | 59.03 | 56.45 | 57.28 | 247,278 | -1.18(-2.02%) |
Sep 30, 2020 | 58.08 | 59.26 | 58.05 | 58.46 | 359,731 | +0.48(+0.83%) |
Sep 29, 2020 | 58.51 | 58.64 | 57.46 | 57.98 | 377,119 | -0.30(-0.51%) |
Sep 28, 2020 | 57.68 | 58.46 | 57.52 | 58.28 | 380,058 | +0.94(+1.64%) |
Sep 25, 2020 | 55.32 | 57.51 | 55.22 | 57.34 | 343,600 | +1.45(+2.59%) |
Sep 24, 2020 | 53.45 | 56.05 | 52.76 | 55.89 | 483,379 | +2.86(+5.39%) |
Sep 23, 2020 | 54.95 | 55.41 | 52.61 | 53.03 | 481,685 | -1.87(-3.41%) |
Sep 22, 2020 | 55.18 | 55.70 | 54.18 | 54.90 | 458,256 | -0.29(-0.53%) |
Sep 21, 2020 | 56.80 | 56.80 | 54.57 | 55.19 | 333,482 | -2.70(-4.66%) |
Sep 18, 2020 | 57.74 | 58.19 | 56.42 | 57.89 | 939,900 | +0.70(+1.22%) |
Sep 17, 2020 | 55.88 | 57.48 | 55.52 | 57.19 | 305,305 | +0.48(+0.85%) |
Sep 16, 2020 | 55.91 | 57.45 | 55.46 | 56.71 | 364,805 | +1.17(+2.11%) |
Sep 15, 2020 | 56.17 | 56.30 | 55.14 | 55.54 | 274,452 | -0.34(-0.61%) |
Sep 14, 2020 | 53.78 | 56.07 | 53.45 | 55.88 | 304,929 | +2.33(+4.35%) |
Sep 11, 2020 | 54.30 | 54.85 | 53.18 | 53.55 | 197,300 | -0.65(-1.20%) |
Sep 10, 2020 | 55.07 | 55.72 | 54.08 | 54.20 | 337,782 | -0.36(-0.66%) |
Sep 09, 2020 | 54.51 | 54.96 | 53.91 | 54.56 | 294,877 | +0.06(+0.11%) |
Sep 08, 2020 | 54.50 | 55.67 | 53.64 | 54.50 | 325,001 | -0.49(-0.89%) |
Sep 04, 2020 | 55.28 | 55.79 | 54.12 | 54.99 | 408,400 | +0.28(+0.51%) |
Sep 03, 2020 | 56.33 | 56.48 | 54.31 | 54.71 | 485,235 | -1.37(-2.44%) |
Sep 02, 2020 | 53.92 | 56.48 | 53.70 | 56.08 | 478,008 | +1.97(+3.64%) |
Sep 01, 2020 | 53.40 | 54.40 | 53.32 | 54.11 | 419,091 | +0.27(+0.50%) |
Aug 31, 2020 | 52.23 | 54.51 | 52.23 | 53.84 | 603,325 | +0.29(+0.54%) |
Aug 28, 2020 | 54.00 | 54.09 | 52.89 | 53.55 | 491,500 | -0.45(-0.83%) |
Aug 27, 2020 | 52.68 | 54.18 | 52.40 | 54.00 | 270,719 | +1.18(+2.23%) |
Aug 26, 2020 | 53.52 | 53.89 | 52.38 | 52.82 | 435,544 | -0.70(-1.31%) |
Aug 25, 2020 | 53.26 | 53.62 | 52.82 | 53.52 | 274,264 | +0.23(+0.43%) |
Aug 24, 2020 | 51.90 | 53.34 | 51.56 | 53.29 | 386,617 | +2.03(+3.96%) |
Aug 21, 2020 | 51.05 | 51.46 | 50.46 | 51.26 | 693,700 | +0.22(+0.43%) |
Aug 20, 2020 | 50.35 | 51.47 | 50.35 | 51.04 | 310,319 | +0.37(+0.73%) |
Aug 19, 2020 | 51.00 | 51.03 | 49.87 | 50.67 | 322,583 | -0.22(-0.43%) |
Aug 18, 2020 | 51.73 | 51.75 | 50.27 | 50.89 | 289,146 | -0.99(-1.91%) |
Aug 17, 2020 | 52.60 | 53.30 | 51.79 | 51.88 | 318,213 | -0.42(-0.80%) |
Aug 14, 2020 | 52.06 | 52.77 | 51.71 | 52.30 | 236,700 | -0.13(-0.25%) |
Aug 13, 2020 | 52.46 | 53.03 | 52.01 | 52.43 | 292,448 | -0.10(-0.19%) |
Aug 12, 2020 | 54.10 | 54.10 | 52.12 | 52.53 | 475,043 | -0.89(-1.67%) |
Aug 11, 2020 | 56.18 | 56.40 | 53.07 | 53.42 | 512,810 | -2.10(-3.78%) |
Aug 10, 2020 | 58.59 | 58.59 | 55.44 | 55.52 | 806,200 | -3.12(-5.32%) |
Aug 07, 2020 | 60.00 | 63.58 | 57.66 | 58.64 | 935,100 | +3.39(+6.14%) |
Aug 06, 2020 | 55.60 | 57.30 | 54.96 | 55.25 | 847,481 | -0.68(-1.22%) |
Aug 05, 2020 | 55.72 | 56.31 | 54.74 | 55.93 | 301,307 | +0.82(+1.49%) |
Aug 04, 2020 | 54.50 | 55.59 | 53.66 | 55.11 | 363,533 | +0.31(+0.57%) |
Aug 03, 2020 | 54.91 | 55.19 | 54.25 | 54.80 | 337,163 | -0.14(-0.25%) |
Jul 31, 2020 | 55.01 | 55.51 | 54.12 | 54.94 | 446,200 | -0.34(-0.62%) |
Jul 30, 2020 | 54.59 | 55.53 | 53.81 | 55.28 | 263,090 | -0.17(-0.31%) |
Jul 29, 2020 | 54.75 | 56.20 | 54.75 | 55.45 | 293,312 | +0.97(+1.78%) |
Jul 28, 2020 | 54.25 | 55.28 | 53.83 | 54.48 | 346,498 | +0.24(+0.44%) |
Jul 27, 2020 | 53.83 | 54.69 | 53.50 | 54.24 | 422,066 | +0.20(+0.37%) |
Jul 24, 2020 | 54.37 | 55.16 | 53.78 | 54.04 | 380,400 | -0.57(-1.04%) |
Jul 23, 2020 | 53.25 | 55.19 | 53.08 | 54.61 | 487,530 | +1.26(+2.36%) |
Jul 22, 2020 | 52.18 | 53.67 | 52.00 | 53.35 | 870,471 | +0.77(+1.46%) |
Jul 21, 2020 | 50.41 | 53.03 | 50.01 | 52.58 | 879,673 | +4.64(+9.68%) |
Jul 20, 2020 | 47.49 | 48.13 | 46.91 | 47.94 | 524,008 | +0.50(+1.05%) |
Jul 17, 2020 | 47.05 | 48.30 | 47.05 | 47.44 | 555,900 | +0.35(+0.74%) |
Jul 16, 2020 | 47.21 | 47.37 | 46.31 | 47.09 | 429,708 | -0.46(-0.97%) |
Jul 15, 2020 | 45.98 | 48.92 | 45.98 | 47.55 | 783,438 | +2.29(+5.06%) |
Jul 14, 2020 | 45.53 | 45.75 | 44.29 | 45.26 | 542,419 | -0.31(-0.68%) |
Jul 13, 2020 | 44.00 | 46.68 | 43.66 | 45.57 | 763,492 | +1.99(+4.57%) |
Jul 10, 2020 | 42.31 | 43.81 | 41.82 | 43.58 | 402,400 | +1.06(+2.49%) |
Jul 09, 2020 | 43.40 | 43.70 | 41.76 | 42.52 | 869,160 | -1.16(-2.66%) |
Jul 08, 2020 | 43.35 | 43.71 | 42.18 | 43.68 | 702,988 | +0.14(+0.32%) |
Jul 07, 2020 | 43.74 | 44.23 | 42.16 | 43.54 | 1,227,924 | -0.42(-0.96%) |
Jul 06, 2020 | 44.10 | 44.40 | 43.41 | 43.96 | 1,151,853 | +0.40(+0.92%) |
Jul 02, 2020 | 45.66 | 45.67 | 43.48 | 43.56 | 554,800 | -1.09(-2.44%) |
Jul 01, 2020 | 45.23 | 46.34 | 44.38 | 44.65 | 765,089 | -0.59(-1.30%) |
Jun 30, 2020 | 45.58 | 45.86 | 44.70 | 45.24 | 837,540 | -0.57(-1.24%) |
Jun 29, 2020 | 44.55 | 45.83 | 43.90 | 45.81 | 621,206 | +1.90(+4.33%) |
Jun 26, 2020 | 44.86 | 45.10 | 43.32 | 43.91 | 850,200 | -1.44(-3.18%) |
Jun 25, 2020 | 44.28 | 45.40 | 44.05 | 45.35 | 696,106 | +0.82(+1.84%) |
Jun 24, 2020 | 45.13 | 45.72 | 43.42 | 44.53 | 560,504 | -1.17(-2.56%) |
Jun 23, 2020 | 45.49 | 46.89 | 44.94 | 45.70 | 797,634 | +0.91(+2.03%) |
Jun 22, 2020 | 43.42 | 44.95 | 42.38 | 44.79 | 674,928 | +1.19(+2.73%) |
Jun 19, 2020 | 45.21 | 45.52 | 43.58 | 43.60 | 719,200 | -1.52(-3.37%) |
Jun 18, 2020 | 44.69 | 45.88 | 44.50 | 45.12 | 297,240 | -0.09(-0.20%) |
Jun 17, 2020 | 46.49 | 46.94 | 44.96 | 45.21 | 500,668 | -1.38(-2.96%) |
Jun 16, 2020 | 47.53 | 47.79 | 45.62 | 46.59 | 655,029 | +0.81(+1.77%) |
Jun 15, 2020 | 45.31 | 46.24 | 44.54 | 45.78 | 1,133,735 | -0.55(-1.19%) |
Jun 12, 2020 | 46.90 | 48.70 | 45.09 | 46.33 | 974,700 | +1.22(+2.70%) |
Jun 11, 2020 | 48.00 | 48.00 | 45.09 | 45.11 | 951,086 | -4.62(-9.29%) |
Jun 10, 2020 | 50.86 | 50.99 | 49.44 | 49.73 | 949,859 | -1.42(-2.78%) |
Jun 09, 2020 | 49.19 | 51.95 | 48.96 | 51.15 | 1,129,227 | +1.35(+2.71%) |
Jun 08, 2020 | 49.82 | 50.99 | 49.11 | 49.80 | 791,790 | +0.57(+1.16%) |
Jun 05, 2020 | 46.22 | 49.98 | 46.22 | 49.23 | 592,900 | +4.07(+9.01%) |
Jun 04, 2020 | 43.77 | 45.97 | 43.30 | 45.16 | 574,883 | +0.09(+0.20%) |
Jun 03, 2020 | 44.89 | 46.15 | 44.68 | 45.07 | 555,776 | +0.64(+1.44%) |
Jun 02, 2020 | 44.90 | 45.24 | 44.03 | 44.43 | 417,118 | -0.16(-0.36%) |
Jun 01, 2020 | 44.43 | 45.99 | 44.09 | 44.59 | 691,291 | +0.23(+0.52%) |
May 29, 2020 | 45.56 | 45.80 | 43.87 | 44.36 | 842,500 | -1.52(-3.31%) |
May 28, 2020 | 47.85 | 48.38 | 45.61 | 45.88 | 608,770 | -1.42(-3.00%) |
May 27, 2020 | 46.50 | 47.42 | 45.59 | 47.30 | 703,172 | +0.92(+1.98%) |
May 26, 2020 | 45.17 | 46.66 | 44.56 | 46.38 | 563,463 | +2.42(+5.51%) |
May 22, 2020 | 45.82 | 45.82 | 43.88 | 43.96 | 448,200 | -1.66(-3.64%) |
May 21, 2020 | 44.90 | 46.00 | 44.17 | 45.62 | 512,534 | +0.41(+0.91%) |
May 20, 2020 | 43.68 | 45.34 | 42.70 | 45.21 | 978,024 | +1.64(+3.76%) |
May 19, 2020 | 41.98 | 44.20 | 41.35 | 43.57 | 882,143 | +1.27(+3.00%) |
May 18, 2020 | 39.19 | 42.84 | 39.00 | 42.30 | 1,097,510 | +3.64(+9.42%) |
May 15, 2020 | 40.06 | 40.61 | 38.28 | 38.66 | 1,397,500 | -1.67(-4.14%) |
May 14, 2020 | 37.09 | 40.37 | 36.65 | 40.33 | 1,154,546 | +2.79(+7.43%) |
May 13, 2020 | 40.28 | 40.49 | 36.83 | 37.54 | 1,304,924 | -2.37(-5.94%) |
May 12, 2020 | 41.86 | 42.88 | 39.76 | 39.91 | 2,399,985 | -5.59(-12.29%) |
May 11, 2020 | 43.55 | 46.09 | 43.36 | 45.50 | 1,084,012 | +1.50(+3.41%) |
May 08, 2020 | 43.56 | 44.21 | 42.95 | 44.00 | 679,400 | +1.65(+3.90%) |
May 07, 2020 | 42.56 | 43.68 | 41.76 | 42.35 | 613,788 | -0.09(-0.21%) |
May 06, 2020 | 43.20 | 43.41 | 41.70 | 42.44 | 709,851 | -0.62(-1.44%) |
May 05, 2020 | 43.00 | 44.50 | 42.75 | 43.06 | 730,808 | +0.48(+1.13%) |
May 04, 2020 | 43.43 | 43.50 | 41.55 | 42.58 | 873,671 | -1.64(-3.71%) |
May 01, 2020 | 46.27 | 46.27 | 43.96 | 44.22 | 716,700 | -2.76(-5.87%) |
Apr 30, 2020 | 46.99 | 48.44 | 46.39 | 46.98 | 553,978 | -0.43(-0.91%) |
Apr 29, 2020 | 47.49 | 48.05 | 46.00 | 47.41 | 724,156 | +0.87(+1.87%) |
Apr 28, 2020 | 46.44 | 46.80 | 44.36 | 46.54 | 885,413 | +0.79(+1.73%) |
Apr 27, 2020 | 45.07 | 46.64 | 43.83 | 45.75 | 1,337,954 | +1.38(+3.11%) |
Apr 24, 2020 | 46.91 | 48.39 | 43.78 | 44.37 | 1,158,800 | -2.03(-4.38%) |
Apr 23, 2020 | 48.80 | 48.94 | 45.00 | 46.40 | 1,652,671 | -2.35(-4.82%) |
Apr 22, 2020 | 50.64 | 51.10 | 48.10 | 48.75 | 1,010,246 | -0.80(-1.61%) |
Apr 21, 2020 | 53.67 | 54.77 | 49.05 | 49.55 | 1,093,079 | -5.58(-10.12%) |
Apr 20, 2020 | 57.55 | 57.90 | 54.88 | 55.13 | 467,924 | -1.02(-1.82%) |
Apr 17, 2020 | 54.81 | 56.59 | 53.68 | 56.15 | 535,000 | +2.01(+3.71%) |
Apr 16, 2020 | 56.93 | 57.25 | 53.48 | 54.14 | 785,905 | -2.79(-4.90%) |
Apr 15, 2020 | 59.72 | 59.98 | 56.89 | 56.93 | 531,862 | -3.31(-5.49%) |
Apr 14, 2020 | 60.15 | 61.00 | 59.23 | 60.24 | 494,775 | +0.26(+0.43%) |
Apr 13, 2020 | 61.37 | 62.61 | 59.49 | 59.98 | 518,013 | -2.24(-3.60%) |
Apr 09, 2020 | 59.67 | 63.63 | 59.56 | 62.22 | 364,700 | +2.49(+4.17%) |
Apr 08, 2020 | 58.94 | 61.44 | 57.26 | 59.73 | 527,246 | +1.35(+2.31%) |
Apr 07, 2020 | 60.69 | 61.83 | 58.18 | 58.38 | 510,614 | -1.75(-2.91%) |
Apr 06, 2020 | 59.55 | 60.36 | 56.78 | 60.13 | 715,492 | +2.12(+3.65%) |
Apr 03, 2020 | 60.22 | 61.39 | 55.12 | 58.01 | 527,000 | -3.05(-5.00%) |
Apr 02, 2020 | 58.15 | 61.37 | 57.79 | 61.06 | 617,439 | +2.87(+4.93%) |