Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 70.31 | 70.31 | 68.79 | 68.97 | 1,337,093 | -1.03(-1.47%) |
Mar 30, 2021 | 70.28 | 70.28 | 68.71 | 70.00 | 906,312 | -0.41(-0.58%) |
Mar 29, 2021 | 69.05 | 70.72 | 69.01 | 70.41 | 759,938 | +1.03(+1.48%) |
Mar 26, 2021 | 68.74 | 69.39 | 68.29 | 69.38 | 751,200 | +0.43(+0.62%) |
Mar 25, 2021 | 69.29 | 69.29 | 68.06 | 68.95 | 788,838 | -0.12(-0.17%) |
Mar 24, 2021 | 69.95 | 70.30 | 69.03 | 69.07 | 708,186 | -0.79(-1.13%) |
Mar 23, 2021 | 69.20 | 70.49 | 68.55 | 69.86 | 948,902 | +0.68(+0.98%) |
Mar 22, 2021 | 68.49 | 69.75 | 67.74 | 69.18 | 985,440 | +0.45(+0.65%) |
Mar 19, 2021 | 69.96 | 70.70 | 68.60 | 68.73 | 2,738,900 | -1.97(-2.79%) |
Mar 18, 2021 | 71.57 | 71.57 | 70.43 | 70.70 | 882,105 | -1.05(-1.46%) |
Mar 17, 2021 | 72.39 | 72.64 | 71.63 | 71.75 | 696,890 | -0.89(-1.23%) |
Mar 16, 2021 | 72.14 | 73.12 | 71.94 | 72.64 | 434,794 | +0.25(+0.35%) |
Mar 15, 2021 | 71.91 | 72.75 | 71.59 | 72.39 | 475,298 | +0.48(+0.67%) |
Mar 12, 2021 | 72.31 | 72.47 | 71.22 | 71.91 | 486,900 | +0.26(+0.36%) |
Mar 11, 2021 | 71.65 | 72.48 | 71.31 | 71.65 | 422,690 | -0.38(-0.53%) |
Mar 10, 2021 | 70.51 | 72.37 | 70.23 | 72.03 | 881,022 | +1.35(+1.91%) |
Mar 09, 2021 | 69.96 | 71.61 | 69.96 | 70.68 | 655,809 | +0.83(+1.19%) |
Mar 08, 2021 | 71.04 | 71.91 | 69.73 | 69.85 | 834,439 | -1.28(-1.80%) |
Mar 05, 2021 | 68.34 | 71.17 | 67.80 | 71.13 | 977,900 | +2.72(+3.98%) |
Mar 04, 2021 | 69.44 | 71.84 | 67.92 | 68.41 | 1,113,045 | -1.30(-1.86%) |
Mar 03, 2021 | 71.74 | 72.86 | 69.39 | 69.71 | 1,176,083 | -2.37(-3.29%) |
Mar 02, 2021 | 73.00 | 73.69 | 71.72 | 72.08 | 924,941 | -0.78(-1.07%) |
Mar 01, 2021 | 72.05 | 73.61 | 72.04 | 72.86 | 867,862 | +1.28(+1.79%) |
Feb 26, 2021 | 74.07 | 74.08 | 71.48 | 71.58 | 1,186,300 | -2.15(-2.92%) |
Feb 25, 2021 | 75.40 | 75.65 | 73.60 | 73.73 | 516,153 | -1.31(-1.75%) |
Feb 24, 2021 | 74.81 | 75.46 | 74.39 | 75.04 | 603,171 | +0.01(+0.01%) |
Feb 23, 2021 | 75.33 | 76.22 | 74.61 | 75.03 | 489,103 | +0.32(+0.43%) |
Feb 22, 2021 | 75.26 | 75.33 | 74.24 | 74.71 | 557,211 | -0.72(-0.95%) |
Feb 19, 2021 | 76.76 | 77.09 | 75.35 | 75.43 | 467,300 | -1.23(-1.60%) |
Feb 18, 2021 | 75.98 | 77.05 | 75.71 | 76.66 | 518,015 | +0.68(+0.89%) |
Feb 17, 2021 | 75.85 | 76.48 | 75.17 | 75.98 | 431,817 | -0.25(-0.33%) |
Feb 16, 2021 | 77.16 | 77.31 | 75.45 | 76.23 | 545,435 | -0.62(-0.81%) |
Feb 12, 2021 | 75.86 | 76.90 | 75.52 | 76.85 | 428,200 | +0.40(+0.52%) |
Feb 11, 2021 | 77.25 | 77.47 | 76.07 | 76.45 | 494,096 | -0.44(-0.57%) |
Feb 10, 2021 | 77.11 | 77.58 | 76.45 | 76.89 | 678,055 | +0.30(+0.39%) |
Feb 09, 2021 | 75.93 | 77.00 | 75.47 | 76.59 | 619,164 | +0.70(+0.92%) |
Feb 08, 2021 | 74.83 | 75.90 | 74.78 | 75.89 | 803,732 | +1.33(+1.78%) |
Feb 05, 2021 | 73.75 | 75.41 | 73.75 | 74.56 | 1,430,400 | +0.88(+1.19%) |
Feb 04, 2021 | 72.66 | 74.00 | 72.52 | 73.68 | 1,136,911 | +0.65(+0.89%) |
Feb 03, 2021 | 72.89 | 73.85 | 72.50 | 73.03 | 730,225 | +0.07(+0.10%) |
Feb 02, 2021 | 72.80 | 73.99 | 72.59 | 72.96 | 788,382 | +0.80(+1.11%) |
Feb 01, 2021 | 72.11 | 72.57 | 71.43 | 72.16 | 760,222 | +0.49(+0.68%) |
Jan 29, 2021 | 73.44 | 73.63 | 71.57 | 71.67 | 1,287,700 | -2.46(-3.32%) |
Jan 28, 2021 | 74.00 | 75.15 | 73.41 | 74.13 | 1,048,953 | +0.78(+1.06%) |
Jan 27, 2021 | 72.52 | 74.04 | 72.14 | 73.35 | 1,738,020 | +0.16(+0.22%) |
Jan 26, 2021 | 71.91 | 73.36 | 71.76 | 73.19 | 851,060 | +1.22(+1.70%) |
Jan 25, 2021 | 72.70 | 73.14 | 71.71 | 71.97 | 861,007 | -0.87(-1.19%) |
Jan 22, 2021 | 72.91 | 73.59 | 72.01 | 72.84 | 896,200 | -0.35(-0.48%) |
Jan 21, 2021 | 73.18 | 73.43 | 72.39 | 73.19 | 708,191 | -0.15(-0.20%) |
Jan 20, 2021 | 73.99 | 74.03 | 72.41 | 73.34 | 1,171,479 | -0.89(-1.20%) |
Jan 19, 2021 | 74.23 | 74.69 | 73.54 | 74.23 | 839,544 | +0.33(+0.45%) |
Jan 15, 2021 | 72.99 | 74.08 | 72.27 | 73.90 | 970,700 | +0.44(+0.60%) |
Jan 14, 2021 | 76.34 | 76.49 | 73.34 | 73.46 | 943,449 | -2.18(-2.88%) |
Jan 13, 2021 | 75.77 | 75.93 | 74.92 | 75.64 | 884,693 | -0.42(-0.55%) |
Jan 12, 2021 | 77.05 | 77.11 | 75.34 | 76.06 | 603,966 | -1.18(-1.53%) |
Jan 11, 2021 | 78.43 | 78.81 | 76.96 | 77.24 | 696,248 | -1.19(-1.52%) |
Jan 08, 2021 | 78.17 | 78.57 | 77.53 | 78.43 | 773,300 | +0.87(+1.12%) |
Jan 07, 2021 | 78.14 | 78.63 | 76.72 | 77.56 | 970,627 | +0.01(+0.01%) |
Jan 06, 2021 | 77.42 | 77.99 | 76.96 | 77.55 | 1,016,112 | -0.35(-0.45%) |
Jan 05, 2021 | 77.73 | 78.16 | 76.47 | 77.90 | 896,836 | -0.13(-0.17%) |
Jan 04, 2021 | 79.82 | 79.82 | 77.33 | 78.03 | 970,426 | -1.40(-1.76%) |
Dec 31, 2020 | 79.43 | 79.43 | 79.43 | 445,974 | +0.75(+0.95%) | |
Dec 30, 2020 | 79.33 | 79.78 | 78.53 | 78.68 | 445,974 | -0.26(-0.33%) |
Dec 29, 2020 | 79.01 | 79.18 | 78.22 | 78.94 | 520,693 | +0.59(+0.75%) |
Dec 28, 2020 | 78.74 | 78.96 | 77.57 | 78.35 | 631,326 | +0.32(+0.41%) |
Dec 24, 2020 | 77.42 | 78.09 | 76.72 | 78.03 | 235,800 | +0.45(+0.58%) |
Dec 23, 2020 | 77.94 | 78.53 | 77.26 | 77.58 | 587,945 | -0.18(-0.23%) |
Dec 22, 2020 | 78.63 | 78.86 | 77.13 | 77.76 | 1,314,173 | -0.96(-1.22%) |
Dec 21, 2020 | 78.14 | 78.86 | 77.04 | 78.72 | 967,934 | -0.70(-0.88%) |
Dec 18, 2020 | 78.61 | 79.60 | 77.63 | 79.42 | 2,231,800 | +0.51(+0.65%) |
Dec 17, 2020 | 77.83 | 79.30 | 77.82 | 78.91 | 1,343,955 | +1.12(+1.44%) |
Dec 16, 2020 | 76.55 | 77.83 | 76.26 | 77.79 | 1,140,678 | +1.22(+1.59%) |
Dec 15, 2020 | 75.98 | 77.38 | 75.52 | 76.57 | 837,394 | +1.04(+1.38%) |
Dec 14, 2020 | 76.42 | 76.76 | 75.48 | 75.53 | 673,219 | -0.84(-1.10%) |
Dec 11, 2020 | 75.90 | 76.55 | 75.52 | 76.37 | 761,100 | +0.22(+0.29%) |
Dec 10, 2020 | 76.91 | 77.42 | 75.92 | 76.15 | 985,327 | -0.60(-0.78%) |
Dec 09, 2020 | 78.96 | 79.53 | 76.57 | 76.75 | 1,108,082 | -2.21(-2.80%) |
Dec 08, 2020 | 78.66 | 80.53 | 77.15 | 78.96 | 1,823,291 | -1.43(-1.78%) |
Dec 07, 2020 | 80.02 | 80.92 | 79.80 | 80.39 | 1,605,675 | +0.60(+0.75%) |
Dec 04, 2020 | 78.67 | 79.84 | 78.67 | 79.79 | 1,225,500 | +1.19(+1.51%) |
Dec 03, 2020 | 79.23 | 79.79 | 78.19 | 78.60 | 1,028,367 | -1.28(-1.60%) |
Dec 02, 2020 | 81.54 | 81.99 | 79.22 | 79.88 | 964,226 | -1.72(-2.11%) |
Dec 01, 2020 | 80.70 | 81.68 | 80.00 | 81.60 | 857,307 | +0.94(+1.17%) |
Nov 30, 2020 | 81.52 | 81.85 | 80.46 | 80.66 | 2,848,266 | -0.44(-0.54%) |
Nov 27, 2020 | 81.16 | 81.38 | 80.49 | 81.10 | 308,600 | -0.05(-0.06%) |
Nov 25, 2020 | 81.73 | 82.24 | 81.14 | 81.15 | 595,300 | -0.67(-0.82%) |
Nov 24, 2020 | 80.84 | 82.14 | 80.67 | 81.82 | 710,112 | +1.72(+2.15%) |
Nov 23, 2020 | 80.20 | 80.50 | 79.51 | 80.10 | 619,492 | +0.34(+0.43%) |
Nov 20, 2020 | 80.16 | 80.87 | 79.26 | 79.76 | 718,900 | -0.38(-0.47%) |
Nov 19, 2020 | 79.51 | 80.83 | 78.69 | 80.14 | 961,325 | +0.95(+1.20%) |
Nov 18, 2020 | 81.14 | 81.45 | 79.15 | 79.19 | 657,595 | -2.04(-2.51%) |
Nov 17, 2020 | 80.71 | 81.80 | 79.87 | 81.23 | 437,152 | +0.03(+0.04%) |
Nov 16, 2020 | 80.25 | 81.28 | 79.15 | 81.20 | 581,123 | +1.62(+2.04%) |
Nov 13, 2020 | 78.59 | 79.64 | 78.13 | 79.58 | 448,600 | +1.75(+2.25%) |
Nov 12, 2020 | 78.32 | 79.24 | 77.43 | 77.83 | 344,632 | -0.69(-0.88%) |
Nov 11, 2020 | 79.04 | 79.46 | 77.81 | 78.52 | 498,897 | -0.13(-0.17%) |
Nov 10, 2020 | 76.90 | 79.16 | 76.90 | 78.65 | 760,262 | +1.67(+2.17%) |
Nov 09, 2020 | 78.76 | 80.32 | 76.22 | 76.98 | 1,068,268 | +1.71(+2.27%) |
Nov 06, 2020 | 75.23 | 76.08 | 75.19 | 75.27 | 772,400 | +0.16(+0.21%) |
Nov 05, 2020 | 75.06 | 75.44 | 73.56 | 75.11 | 725,354 | +1.30(+1.76%) |
Nov 04, 2020 | 73.52 | 76.00 | 73.50 | 73.81 | 864,647 | +0.87(+1.19%) |
Nov 03, 2020 | 71.95 | 73.43 | 71.92 | 72.94 | 633,857 | +2.08(+2.94%) |
Nov 02, 2020 | 70.52 | 71.96 | 70.24 | 70.86 | 847,176 | +1.15(+1.65%) |
Oct 30, 2020 | 69.28 | 70.43 | 68.90 | 69.71 | 1,199,700 | +0.09(+0.13%) |
Oct 29, 2020 | 69.37 | 70.12 | 68.72 | 69.62 | 779,668 | -0.01(-0.01%) |
Oct 28, 2020 | 71.51 | 71.77 | 69.59 | 69.63 | 853,852 | -2.66(-3.68%) |
Oct 27, 2020 | 73.02 | 73.24 | 72.11 | 72.29 | 616,502 | -0.47(-0.65%) |
Oct 26, 2020 | 73.77 | 73.90 | 72.20 | 72.76 | 694,355 | -1.64(-2.20%) |
Oct 23, 2020 | 75.73 | 76.06 | 74.17 | 74.40 | 624,700 | -0.78(-1.04%) |
Oct 22, 2020 | 75.06 | 75.59 | 74.68 | 75.18 | 709,008 | +0.44(+0.59%) |
Oct 21, 2020 | 74.28 | 75.18 | 74.28 | 74.74 | 713,429 | +0.27(+0.36%) |
Oct 20, 2020 | 74.90 | 75.50 | 74.24 | 74.47 | 631,270 | +0.13(+0.17%) |
Oct 19, 2020 | 75.96 | 76.50 | 74.22 | 74.34 | 841,192 | -1.61(-2.12%) |
Oct 16, 2020 | 76.51 | 77.25 | 75.71 | 75.95 | 831,700 | -0.31(-0.41%) |
Oct 15, 2020 | 76.66 | 76.95 | 76.01 | 76.26 | 761,554 | -1.23(-1.59%) |
Oct 14, 2020 | 77.67 | 78.53 | 77.18 | 77.49 | 602,313 | -0.60(-0.77%) |
Oct 13, 2020 | 78.08 | 78.72 | 77.73 | 78.09 | 660,691 | -0.89(-1.13%) |
Oct 12, 2020 | 78.28 | 79.32 | 78.14 | 78.98 | 988,579 | +0.56(+0.71%) |
Oct 09, 2020 | 78.17 | 78.66 | 78.04 | 78.42 | 708,900 | +0.42(+0.54%) |
Oct 08, 2020 | 77.43 | 78.10 | 76.91 | 78.00 | 588,783 | +0.85(+1.10%) |
Oct 07, 2020 | 76.66 | 77.73 | 76.15 | 77.15 | 654,584 | +0.99(+1.30%) |
Oct 06, 2020 | 76.46 | 77.12 | 76.07 | 76.16 | 834,146 | -0.24(-0.31%) |
Oct 05, 2020 | 75.92 | 76.55 | 75.26 | 76.40 | 525,808 | +0.77(+1.02%) |
Oct 02, 2020 | 74.87 | 76.18 | 74.87 | 75.63 | 1,115,600 | +0.15(+0.20%) |
Oct 01, 2020 | 75.92 | 76.73 | 74.92 | 75.48 | 881,125 | +0.16(+0.21%) |
Sep 30, 2020 | 75.85 | 76.01 | 74.78 | 75.32 | 1,109,676 | +0.09(+0.12%) |
Sep 29, 2020 | 75.60 | 76.31 | 75.11 | 75.23 | 830,719 | -0.40(-0.53%) |
Sep 28, 2020 | 75.37 | 76.33 | 75.17 | 75.63 | 1,115,664 | +1.13(+1.52%) |
Sep 25, 2020 | 74.09 | 74.70 | 73.66 | 74.50 | 1,344,900 | -0.29(-0.39%) |
Sep 24, 2020 | 75.59 | 75.74 | 74.33 | 74.79 | 643,659 | -0.55(-0.73%) |
Sep 23, 2020 | 76.20 | 76.89 | 75.26 | 75.34 | 815,837 | -0.81(-1.06%) |
Sep 22, 2020 | 75.63 | 77.05 | 75.60 | 76.15 | 739,271 | +0.31(+0.41%) |
Sep 21, 2020 | 75.79 | 75.94 | 74.03 | 75.84 | 677,111 | -0.52(-0.68%) |
Sep 18, 2020 | 77.00 | 77.35 | 75.39 | 76.36 | 1,397,900 | -0.94(-1.22%) |
Sep 17, 2020 | 77.22 | 77.53 | 76.60 | 77.30 | 1,016,613 | -0.64(-0.82%) |
Sep 16, 2020 | 79.26 | 79.45 | 77.67 | 77.94 | 745,259 | -1.02(-1.29%) |
Sep 15, 2020 | 80.05 | 80.35 | 78.77 | 78.96 | 973,987 | -0.53(-0.67%) |
Sep 14, 2020 | 79.59 | 80.11 | 79.19 | 79.49 | 575,838 | +0.14(+0.18%) |
Sep 11, 2020 | 78.96 | 80.28 | 78.65 | 79.35 | 604,100 | -0.22(-0.28%) |
Sep 10, 2020 | 81.04 | 81.58 | 79.35 | 79.57 | 640,707 | -1.57(-1.93%) |
Sep 09, 2020 | 79.34 | 82.31 | 79.31 | 81.14 | 910,820 | +2.19(+2.77%) |
Sep 08, 2020 | 80.76 | 81.31 | 78.39 | 78.95 | 1,208,511 | -1.17(-1.46%) |
Sep 04, 2020 | 79.15 | 80.69 | 78.68 | 80.12 | 908,700 | +0.77(+0.97%) |
Sep 03, 2020 | 79.27 | 81.00 | 78.64 | 79.35 | 1,231,350 | -0.54(-0.68%) |
Sep 02, 2020 | 75.00 | 83.40 | 73.96 | 79.89 | 2,362,993 | +7.29(+10.04%) |
Sep 01, 2020 | 73.22 | 73.24 | 71.20 | 72.60 | 943,466 | -0.57(-0.78%) |
Aug 31, 2020 | 73.73 | 74.06 | 73.14 | 73.17 | 826,904 | -0.43(-0.58%) |
Aug 28, 2020 | 72.99 | 73.61 | 72.15 | 73.60 | 448,700 | +0.70(+0.96%) |
Aug 27, 2020 | 72.95 | 73.32 | 72.71 | 72.90 | 306,404 | +0.11(+0.15%) |
Aug 26, 2020 | 72.46 | 72.98 | 71.83 | 72.79 | 463,226 | +0.31(+0.43%) |
Aug 25, 2020 | 72.80 | 72.80 | 72.16 | 72.48 | 388,477 | -0.35(-0.48%) |
Aug 24, 2020 | 72.44 | 72.84 | 72.10 | 72.83 | 361,101 | +0.75(+1.04%) |
Aug 21, 2020 | 72.24 | 72.80 | 71.01 | 72.08 | 796,100 | -0.22(-0.30%) |
Aug 20, 2020 | 72.29 | 72.63 | 72.11 | 72.30 | 434,798 | -0.43(-0.59%) |
Aug 19, 2020 | 72.64 | 73.50 | 72.27 | 72.73 | 501,855 | +0.25(+0.34%) |
Aug 18, 2020 | 71.98 | 72.70 | 71.27 | 72.48 | 466,498 | +0.44(+0.61%) |
Aug 17, 2020 | 71.21 | 72.20 | 71.21 | 72.04 | 466,140 | +0.91(+1.28%) |
Aug 14, 2020 | 71.44 | 71.67 | 70.86 | 71.13 | 357,900 | -0.35(-0.49%) |
Aug 13, 2020 | 71.24 | 71.98 | 71.12 | 71.48 | 455,071 | +0.27(+0.38%) |
Aug 12, 2020 | 70.01 | 72.10 | 69.99 | 71.21 | 623,364 | +1.60(+2.30%) |
Aug 11, 2020 | 69.82 | 70.43 | 69.27 | 69.61 | 625,977 | +0.21(+0.30%) |
Aug 10, 2020 | 68.98 | 69.53 | 68.71 | 69.40 | 481,700 | +0.68(+0.99%) |
Aug 07, 2020 | 67.29 | 69.32 | 67.29 | 68.72 | 647,600 | +1.09(+1.61%) |
Aug 06, 2020 | 67.12 | 67.63 | 66.52 | 67.63 | 645,830 | +0.10(+0.15%) |
Aug 05, 2020 | 68.38 | 69.07 | 67.15 | 67.53 | 651,340 | -0.85(-1.24%) |
Aug 04, 2020 | 68.58 | 68.90 | 67.89 | 68.38 | 727,877 | -0.68(-0.98%) |
Aug 03, 2020 | 69.31 | 69.59 | 68.31 | 69.06 | 529,972 | -0.28(-0.40%) |
Jul 31, 2020 | 69.05 | 69.44 | 68.20 | 69.34 | 899,700 | +0.13(+0.19%) |
Jul 30, 2020 | 68.72 | 69.69 | 68.65 | 69.21 | 452,046 | +0.00(+0.00%) |
Jul 29, 2020 | 68.57 | 69.75 | 68.38 | 69.21 | 751,691 | +0.90(+1.32%) |
Jul 28, 2020 | 68.94 | 69.31 | 68.27 | 68.31 | 491,658 | -0.59(-0.86%) |
Jul 27, 2020 | 67.49 | 68.91 | 67.40 | 68.90 | 681,383 | +0.90(+1.32%) |
Jul 24, 2020 | 68.31 | 68.98 | 67.66 | 68.00 | 521,100 | -0.46(-0.67%) |
Jul 23, 2020 | 67.97 | 69.31 | 67.83 | 68.46 | 706,464 | +0.92(+1.36%) |
Jul 22, 2020 | 66.91 | 67.68 | 66.91 | 67.54 | 481,631 | +0.43(+0.64%) |
Jul 21, 2020 | 66.88 | 67.93 | 66.88 | 67.11 | 626,793 | +0.89(+1.34%) |
Jul 20, 2020 | 67.34 | 67.49 | 66.08 | 66.22 | 394,603 | -1.23(-1.82%) |
Jul 17, 2020 | 67.00 | 67.63 | 66.74 | 67.45 | 450,400 | +0.73(+1.09%) |
Jul 16, 2020 | 65.84 | 67.11 | 65.63 | 66.72 | 453,938 | +0.46(+0.69%) |
Jul 15, 2020 | 67.40 | 67.40 | 65.78 | 66.26 | 571,792 | +0.04(+0.06%) |
Jul 14, 2020 | 64.53 | 66.30 | 64.13 | 66.22 | 620,141 | +1.54(+2.38%) |
Jul 13, 2020 | 65.23 | 65.55 | 64.31 | 64.68 | 918,048 | -0.12(-0.19%) |
Jul 10, 2020 | 63.70 | 64.82 | 63.15 | 64.80 | 596,900 | +1.55(+2.45%) |
Jul 09, 2020 | 63.77 | 64.30 | 62.79 | 63.25 | 815,451 | -0.79(-1.23%) |
Jul 08, 2020 | 64.54 | 64.71 | 63.69 | 64.04 | 886,230 | -0.13(-0.20%) |
Jul 07, 2020 | 64.02 | 64.85 | 63.88 | 64.17 | 889,884 | -0.55(-0.85%) |
Jul 06, 2020 | 65.07 | 65.17 | 64.31 | 64.72 | 505,695 | +0.29(+0.45%) |
Jul 02, 2020 | 65.00 | 65.41 | 64.38 | 64.43 | 625,700 | -0.09(-0.14%) |
Jul 01, 2020 | 63.75 | 65.00 | 63.66 | 64.52 | 963,949 | +0.86(+1.35%) |
Jun 30, 2020 | 63.32 | 64.25 | 62.97 | 63.66 | 1,080,484 | +0.42(+0.66%) |
Jun 29, 2020 | 61.43 | 63.24 | 60.81 | 63.24 | 1,207,245 | +2.24(+3.67%) |
Jun 26, 2020 | 63.59 | 63.95 | 60.81 | 61.00 | 2,150,100 | -2.34(-3.69%) |
Jun 25, 2020 | 63.77 | 63.77 | 62.25 | 63.34 | 711,661 | -0.47(-0.74%) |
Jun 24, 2020 | 64.87 | 64.87 | 63.72 | 63.81 | 911,811 | -1.34(-2.06%) |
Jun 23, 2020 | 66.31 | 66.36 | 64.95 | 65.15 | 1,059,529 | -0.56(-0.85%) |
Jun 22, 2020 | 65.20 | 66.00 | 64.50 | 65.71 | 799,244 | +0.39(+0.60%) |
Jun 19, 2020 | 67.83 | 67.89 | 64.89 | 65.32 | 3,172,300 | -1.44(-2.16%) |
Jun 18, 2020 | 66.49 | 67.62 | 66.43 | 66.76 | 814,434 | -0.35(-0.52%) |
Jun 17, 2020 | 66.55 | 68.03 | 66.23 | 67.11 | 969,730 | +1.01(+1.53%) |
Jun 16, 2020 | 67.33 | 67.96 | 65.14 | 66.10 | 1,076,256 | +0.28(+0.43%) |
Jun 15, 2020 | 63.95 | 66.00 | 63.12 | 65.82 | 1,043,329 | +0.57(+0.87%) |
Jun 12, 2020 | 66.62 | 67.03 | 64.48 | 65.25 | 888,900 | -0.35(-0.53%) |
Jun 11, 2020 | 67.09 | 67.55 | 65.42 | 65.60 | 864,910 | -2.79(-4.08%) |
Jun 10, 2020 | 68.85 | 69.05 | 67.77 | 68.39 | 890,519 | -0.75(-1.08%) |
Jun 09, 2020 | 67.27 | 70.63 | 64.63 | 69.14 | 1,106,251 | +1.23(+1.81%) |
Jun 08, 2020 | 67.50 | 68.39 | 66.33 | 67.91 | 1,241,225 | +0.49(+0.73%) |
Jun 05, 2020 | 65.71 | 68.10 | 65.07 | 67.42 | 1,170,300 | +2.02(+3.09%) |
Jun 04, 2020 | 65.00 | 65.58 | 64.34 | 65.40 | 868,345 | -0.39(-0.59%) |
Jun 03, 2020 | 65.25 | 66.59 | 65.02 | 65.79 | 782,732 | +0.44(+0.67%) |
Jun 02, 2020 | 65.63 | 66.40 | 64.66 | 65.35 | 1,032,882 | -0.17(-0.26%) |
Jun 01, 2020 | 66.16 | 66.92 | 65.46 | 65.52 | 836,404 | -0.41(-0.62%) |
May 29, 2020 | 65.50 | 66.26 | 64.95 | 65.93 | 1,337,400 | -0.06(-0.09%) |
May 28, 2020 | 65.54 | 66.98 | 65.42 | 65.99 | 790,193 | +0.17(+0.26%) |
May 27, 2020 | 61.67 | 65.82 | 61.46 | 65.82 | 1,078,675 | +2.28(+3.59%) |
May 26, 2020 | 66.20 | 66.20 | 63.35 | 63.54 | 1,582,838 | -1.24(-1.91%) |
May 22, 2020 | 65.44 | 66.10 | 64.45 | 64.78 | 774,300 | -0.87(-1.33%) |
May 21, 2020 | 68.02 | 68.65 | 65.53 | 65.65 | 802,076 | -3.04(-4.43%) |
May 20, 2020 | 67.92 | 68.86 | 67.67 | 68.69 | 751,544 | +1.58(+2.35%) |
May 19, 2020 | 67.17 | 67.95 | 66.90 | 67.11 | 607,002 | -0.56(-0.83%) |
May 18, 2020 | 68.65 | 69.00 | 66.81 | 67.67 | 839,492 | +1.35(+2.04%) |
May 15, 2020 | 65.69 | 67.99 | 65.51 | 66.32 | 2,993,200 | +0.76(+1.16%) |
May 14, 2020 | 65.88 | 65.95 | 64.18 | 65.56 | 923,972 | -0.34(-0.52%) |
May 13, 2020 | 66.78 | 68.25 | 64.87 | 65.90 | 1,069,653 | -0.83(-1.24%) |
May 12, 2020 | 67.32 | 68.57 | 66.67 | 66.73 | 849,504 | -0.06(-0.09%) |
May 11, 2020 | 66.45 | 67.73 | 65.55 | 66.79 | 1,064,143 | +0.82(+1.24%) |
May 08, 2020 | 65.75 | 66.40 | 65.07 | 65.97 | 701,400 | +1.32(+2.04%) |
May 07, 2020 | 65.71 | 65.90 | 64.51 | 64.65 | 906,468 | +0.06(+0.09%) |
May 06, 2020 | 63.78 | 64.94 | 63.23 | 64.59 | 954,267 | +1.35(+2.13%) |
May 05, 2020 | 62.51 | 64.09 | 62.48 | 63.24 | 747,137 | +1.21(+1.95%) |
May 04, 2020 | 60.56 | 62.23 | 60.28 | 62.03 | 619,144 | +1.01(+1.66%) |
May 01, 2020 | 61.41 | 62.89 | 60.69 | 61.02 | 666,400 | -1.18(-1.90%) |
Apr 30, 2020 | 62.57 | 63.20 | 61.50 | 62.20 | 2,287,522 | -1.06(-1.68%) |
Apr 29, 2020 | 64.74 | 64.92 | 63.12 | 63.26 | 1,065,261 | -1.09(-1.69%) |
Apr 28, 2020 | 61.65 | 64.97 | 61.65 | 64.35 | 1,373,479 | +3.58(+5.89%) |
Apr 27, 2020 | 61.67 | 61.92 | 60.08 | 60.77 | 740,002 | -0.36(-0.59%) |
Apr 24, 2020 | 61.56 | 62.09 | 60.17 | 61.13 | 752,200 | +0.67(+1.11%) |
Apr 23, 2020 | 60.36 | 61.21 | 59.96 | 60.46 | 655,286 | +0.55(+0.92%) |
Apr 22, 2020 | 60.59 | 60.92 | 59.54 | 59.91 | 579,454 | -0.38(-0.63%) |
Apr 21, 2020 | 60.12 | 61.19 | 59.68 | 60.29 | 770,020 | -1.17(-1.90%) |
Apr 20, 2020 | 63.18 | 63.23 | 61.33 | 61.46 | 1,018,044 | -2.51(-3.92%) |
Apr 17, 2020 | 63.99 | 64.57 | 62.82 | 63.97 | 1,013,100 | +1.46(+2.34%) |
Apr 16, 2020 | 61.62 | 62.71 | 60.02 | 62.51 | 779,662 | +1.71(+2.81%) |
Apr 15, 2020 | 61.42 | 62.27 | 60.08 | 60.80 | 886,041 | -2.03(-3.23%) |
Apr 14, 2020 | 61.27 | 63.68 | 61.04 | 62.83 | 1,461,627 | +3.32(+5.58%) |
Apr 13, 2020 | 62.96 | 63.11 | 59.19 | 59.51 | 1,048,856 | -3.38(-5.37%) |
Apr 09, 2020 | 60.72 | 64.60 | 60.72 | 62.89 | 1,173,900 | +1.67(+2.73%) |
Apr 08, 2020 | 58.48 | 61.89 | 58.16 | 61.22 | 921,355 | +2.57(+4.38%) |
Apr 07, 2020 | 58.35 | 60.71 | 57.88 | 58.65 | 1,105,186 | +1.26(+2.20%) |
Apr 06, 2020 | 56.98 | 57.99 | 55.55 | 57.39 | 1,085,505 | +1.95(+3.52%) |
Apr 03, 2020 | 54.15 | 55.66 | 52.91 | 55.44 | 884,900 | +0.80(+1.46%) |
Apr 02, 2020 | 52.61 | 55.59 | 52.27 | 54.64 | 1,425,647 | +1.17(+2.19%) |