Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 90.21 | 90.74 | 89.27 | 89.44 | 310,123 | -0.58(-0.65%) |
Mar 30, 2021 | 89.03 | 90.39 | 88.76 | 90.02 | 168,988 | +1.19(+1.34%) |
Mar 29, 2021 | 90.24 | 91.26 | 88.54 | 88.83 | 365,075 | -1.64(-1.81%) |
Mar 26, 2021 | 89.39 | 90.58 | 88.77 | 90.46 | 265,553 | +1.93(+2.18%) |
Mar 25, 2021 | 86.07 | 88.95 | 85.35 | 88.53 | 298,916 | +2.10(+2.44%) |
Mar 24, 2021 | 86.25 | 88.06 | 86.25 | 86.43 | 327,090 | +1.07(+1.25%) |
Mar 23, 2021 | 86.99 | 88.02 | 84.88 | 85.36 | 386,564 | -2.84(-3.22%) |
Mar 22, 2021 | 88.87 | 89.28 | 87.13 | 88.20 | 217,234 | -1.16(-1.30%) |
Mar 19, 2021 | 89.98 | 90.64 | 88.65 | 89.36 | 529,321 | -0.55(-0.61%) |
Mar 18, 2021 | 89.71 | 91.33 | 89.34 | 89.91 | 283,397 | +0.08(+0.08%) |
Mar 17, 2021 | 88.55 | 89.92 | 88.08 | 89.84 | 176,874 | +1.39(+1.57%) |
Mar 16, 2021 | 90.29 | 90.29 | 88.29 | 88.44 | 277,686 | -2.10(-2.31%) |
Mar 15, 2021 | 88.75 | 90.69 | 87.83 | 90.54 | 239,038 | +1.49(+1.67%) |
Mar 12, 2021 | 87.92 | 89.20 | 86.86 | 89.05 | 235,837 | +1.65(+1.88%) |
Mar 11, 2021 | 87.32 | 88.20 | 86.32 | 87.41 | 194,914 | +0.63(+0.72%) |
Mar 10, 2021 | 85.31 | 87.32 | 84.97 | 86.78 | 217,665 | +1.64(+1.92%) |
Mar 09, 2021 | 86.79 | 86.91 | 84.80 | 85.14 | 346,605 | -1.19(-1.38%) |
Mar 08, 2021 | 86.18 | 87.26 | 85.40 | 86.33 | 248,115 | +1.09(+1.27%) |
Mar 05, 2021 | 83.49 | 85.52 | 82.09 | 85.25 | 362,996 | +2.63(+3.18%) |
Mar 04, 2021 | 84.76 | 85.31 | 80.96 | 82.62 | 441,489 | -1.96(-2.32%) |
Mar 03, 2021 | 83.76 | 85.15 | 83.40 | 84.58 | 286,632 | +1.09(+1.30%) |
Mar 02, 2021 | 82.39 | 83.86 | 82.09 | 83.49 | 381,973 | +1.07(+1.29%) |
Mar 01, 2021 | 81.20 | 83.75 | 81.20 | 82.43 | 274,044 | +2.56(+3.21%) |
Feb 26, 2021 | 81.43 | 81.43 | 78.94 | 79.86 | 309,864 | -1.59(-1.95%) |
Feb 25, 2021 | 82.85 | 83.32 | 80.93 | 81.45 | 222,840 | -1.56(-1.88%) |
Feb 24, 2021 | 81.59 | 83.15 | 81.41 | 83.02 | 305,489 | +1.64(+2.01%) |
Feb 23, 2021 | 80.59 | 81.76 | 80.42 | 81.38 | 183,918 | +0.11(+0.14%) |
Feb 22, 2021 | 79.67 | 82.77 | 79.67 | 81.26 | 326,625 | +0.98(+1.22%) |
Feb 19, 2021 | 78.83 | 80.31 | 78.82 | 80.29 | 167,567 | +2.12(+2.72%) |
Feb 18, 2021 | 78.80 | 78.99 | 77.81 | 78.16 | 214,491 | -0.93(-1.17%) |
Feb 17, 2021 | 78.88 | 79.41 | 78.16 | 79.09 | 205,518 | -0.26(-0.32%) |
Feb 16, 2021 | 79.59 | 80.51 | 79.11 | 79.35 | 212,577 | +0.38(+0.48%) |
Feb 12, 2021 | 78.86 | 79.80 | 78.37 | 78.97 | 258,632 | +0.13(+0.17%) |
Feb 11, 2021 | 78.46 | 79.07 | 77.31 | 78.84 | 371,222 | +0.56(+0.71%) |
Feb 10, 2021 | 78.21 | 79.37 | 77.39 | 78.28 | 262,464 | +0.33(+0.43%) |
Feb 09, 2021 | 79.00 | 79.00 | 77.43 | 77.95 | 212,951 | -0.91(-1.15%) |
Feb 08, 2021 | 77.83 | 79.06 | 77.50 | 78.86 | 142,663 | +1.44(+1.86%) |
Feb 05, 2021 | 78.17 | 78.52 | 76.88 | 77.42 | 222,544 | +0.37(+0.48%) |
Feb 04, 2021 | 75.99 | 77.88 | 75.88 | 77.05 | 322,462 | +1.10(+1.45%) |
Feb 03, 2021 | 75.89 | 76.86 | 74.02 | 75.95 | 292,409 | -0.16(-0.21%) |
Feb 02, 2021 | 75.59 | 77.04 | 74.93 | 76.11 | 461,743 | +1.66(+2.23%) |
Feb 01, 2021 | 72.81 | 74.72 | 72.12 | 74.45 | 413,650 | +2.73(+3.81%) |
Jan 29, 2021 | 71.61 | 72.52 | 70.68 | 71.72 | 502,070 | -0.45(-0.62%) |
Jan 28, 2021 | 72.87 | 73.81 | 72.16 | 72.17 | 357,324 | +0.37(+0.51%) |
Jan 27, 2021 | 72.22 | 73.41 | 71.45 | 71.80 | 526,399 | -1.48(-2.02%) |
Jan 26, 2021 | 73.55 | 73.92 | 68.68 | 73.27 | 822,818 | -1.20(-1.62%) |
Jan 25, 2021 | 75.69 | 76.04 | 73.65 | 74.48 | 335,972 | -1.96(-2.57%) |
Jan 22, 2021 | 76.10 | 76.52 | 75.37 | 76.44 | 276,254 | -0.53(-0.69%) |
Jan 21, 2021 | 77.70 | 78.23 | 76.84 | 76.97 | 236,140 | -1.00(-1.29%) |
Jan 20, 2021 | 77.98 | 78.71 | 77.35 | 77.97 | 284,385 | +0.48(+0.62%) |
Jan 19, 2021 | 77.07 | 78.15 | 76.47 | 77.49 | 314,931 | +0.99(+1.29%) |
Jan 15, 2021 | 76.86 | 76.98 | 75.29 | 76.51 | 231,091 | -1.23(-1.58%) |
Jan 14, 2021 | 77.22 | 78.66 | 76.58 | 77.74 | 490,882 | +1.27(+1.66%) |
Jan 13, 2021 | 77.43 | 77.90 | 75.97 | 76.47 | 259,964 | -1.00(-1.30%) |
Jan 12, 2021 | 77.29 | 77.79 | 76.71 | 77.47 | 317,535 | +0.51(+0.67%) |
Jan 11, 2021 | 75.64 | 77.42 | 75.57 | 76.96 | 237,210 | +0.11(+0.15%) |
Jan 08, 2021 | 79.06 | 79.18 | 75.76 | 76.85 | 402,246 | -1.77(-2.25%) |
Jan 07, 2021 | 79.88 | 79.88 | 78.35 | 78.62 | 440,843 | -0.44(-0.55%) |
Jan 06, 2021 | 75.84 | 80.37 | 75.84 | 79.06 | 440,966 | +4.47(+6.00%) |
Jan 05, 2021 | 72.42 | 75.17 | 72.42 | 74.58 | 352,517 | +2.42(+3.35%) |
Jan 04, 2021 | 73.81 | 73.84 | 71.75 | 72.17 | 336,163 | -1.43(-1.94%) |
Dec 31, 2020 | 73.60 | 73.60 | 73.60 | 254,419 | +0.88(+1.21%) | |
Dec 30, 2020 | 71.56 | 72.97 | 71.56 | 72.72 | 254,419 | +1.20(+1.68%) |
Dec 29, 2020 | 72.81 | 72.81 | 70.49 | 71.51 | 382,207 | -1.06(-1.46%) |
Dec 28, 2020 | 73.63 | 73.90 | 72.49 | 72.57 | 173,230 | -0.29(-0.40%) |
Dec 24, 2020 | 72.77 | 73.04 | 71.94 | 72.87 | 79,351 | +0.38(+0.52%) |
Dec 23, 2020 | 72.21 | 72.69 | 71.81 | 72.49 | 250,226 | +0.66(+0.92%) |
Dec 22, 2020 | 71.89 | 72.66 | 71.52 | 71.82 | 230,866 | -0.14(-0.20%) |
Dec 21, 2020 | 71.96 | 73.09 | 71.55 | 71.97 | 313,245 | -1.33(-1.81%) |
Dec 18, 2020 | 73.70 | 74.53 | 72.96 | 73.29 | 637,770 | -0.10(-0.14%) |
Dec 17, 2020 | 73.44 | 73.73 | 72.59 | 73.40 | 435,009 | -0.03(-0.04%) |
Dec 16, 2020 | 74.34 | 74.34 | 73.11 | 73.43 | 463,995 | -0.82(-1.11%) |
Dec 15, 2020 | 72.49 | 74.27 | 71.68 | 74.25 | 356,883 | +2.70(+3.77%) |
Dec 14, 2020 | 73.19 | 73.30 | 71.44 | 71.55 | 495,915 | -0.63(-0.87%) |
Dec 11, 2020 | 71.12 | 72.79 | 71.08 | 72.17 | 452,897 | +0.01(+0.01%) |
Dec 10, 2020 | 69.80 | 72.42 | 69.66 | 72.17 | 506,135 | +1.59(+2.26%) |
Dec 09, 2020 | 70.13 | 71.08 | 69.58 | 70.57 | 496,959 | +1.06(+1.53%) |
Dec 08, 2020 | 68.32 | 69.90 | 68.32 | 69.51 | 296,701 | +0.39(+0.56%) |
Dec 07, 2020 | 69.38 | 69.94 | 68.87 | 69.12 | 554,693 | -0.73(-1.04%) |
Dec 04, 2020 | 67.60 | 69.95 | 67.60 | 69.85 | 326,271 | +2.59(+3.85%) |
Dec 03, 2020 | 66.83 | 67.74 | 66.37 | 67.27 | 376,708 | +0.53(+0.80%) |
Dec 02, 2020 | 66.25 | 66.92 | 65.75 | 66.74 | 370,994 | +0.09(+0.14%) |
Dec 01, 2020 | 67.20 | 67.51 | 65.60 | 66.64 | 600,586 | +0.75(+1.14%) |
Nov 30, 2020 | 66.78 | 67.23 | 65.86 | 65.89 | 777,552 | -1.39(-2.07%) |
Nov 27, 2020 | 68.12 | 68.12 | 66.60 | 67.28 | 243,015 | -0.49(-0.73%) |
Nov 25, 2020 | 67.82 | 68.24 | 66.72 | 67.78 | 509,653 | -0.52(-0.76%) |
Nov 24, 2020 | 65.93 | 68.47 | 65.69 | 68.30 | 697,431 | +3.71(+5.75%) |
Nov 23, 2020 | 63.01 | 64.61 | 62.77 | 64.58 | 393,343 | +2.47(+3.97%) |
Nov 20, 2020 | 61.00 | 62.23 | 61.00 | 62.12 | 423,879 | +0.73(+1.18%) |
Nov 19, 2020 | 60.71 | 61.59 | 60.29 | 61.39 | 254,099 | +0.37(+0.60%) |
Nov 18, 2020 | 61.71 | 62.20 | 61.00 | 61.02 | 386,451 | -0.43(-0.71%) |
Nov 17, 2020 | 60.64 | 61.65 | 59.57 | 61.46 | 470,961 | -0.23(-0.37%) |
Nov 16, 2020 | 59.85 | 61.72 | 58.41 | 61.68 | 593,420 | +3.82(+6.59%) |
Nov 13, 2020 | 56.55 | 58.20 | 56.52 | 57.87 | 251,588 | +1.76(+3.14%) |
Nov 12, 2020 | 56.84 | 56.98 | 55.40 | 56.11 | 496,606 | -1.35(-2.34%) |
Nov 11, 2020 | 59.29 | 59.30 | 56.89 | 57.45 | 525,353 | -1.66(-2.80%) |
Nov 10, 2020 | 57.15 | 59.39 | 57.15 | 59.11 | 599,259 | +2.31(+4.06%) |
Nov 09, 2020 | 55.58 | 57.59 | 55.10 | 56.80 | 538,000 | +7.04(+14.14%) |
Nov 06, 2020 | 51.35 | 51.55 | 49.63 | 49.77 | 293,201 | -1.68(-3.26%) |
Nov 05, 2020 | 49.74 | 51.90 | 49.74 | 51.44 | 270,416 | +2.28(+4.64%) |
Nov 04, 2020 | 49.31 | 50.67 | 48.27 | 49.16 | 314,294 | -1.15(-2.28%) |
Nov 03, 2020 | 50.60 | 51.28 | 50.07 | 50.31 | 398,250 | +0.83(+1.68%) |
Nov 02, 2020 | 48.76 | 49.66 | 47.98 | 49.48 | 370,834 | +1.68(+3.51%) |
Oct 30, 2020 | 47.35 | 48.01 | 46.74 | 47.81 | 697,761 | +0.26(+0.55%) |
Oct 29, 2020 | 47.12 | 47.90 | 46.21 | 47.54 | 775,985 | +0.26(+0.56%) |
Oct 28, 2020 | 48.32 | 49.01 | 47.19 | 47.28 | 355,180 | -2.20(-4.45%) |
Oct 27, 2020 | 52.41 | 53.34 | 49.15 | 49.48 | 674,436 | -1.34(-2.63%) |
Oct 26, 2020 | 51.21 | 51.33 | 50.01 | 50.82 | 413,958 | -1.12(-2.16%) |
Oct 23, 2020 | 53.01 | 53.50 | 51.61 | 51.94 | 238,319 | -0.50(-0.95%) |
Oct 22, 2020 | 51.07 | 52.54 | 51.07 | 52.44 | 224,869 | +1.38(+2.69%) |
Oct 21, 2020 | 52.15 | 53.09 | 50.85 | 51.07 | 355,234 | -1.08(-2.08%) |
Oct 20, 2020 | 51.42 | 52.40 | 51.21 | 52.15 | 607,971 | +1.32(+2.59%) |
Oct 19, 2020 | 51.32 | 51.67 | 50.45 | 50.83 | 591,012 | -0.46(-0.90%) |
Oct 16, 2020 | 50.79 | 51.65 | 50.21 | 51.29 | 257,215 | +0.60(+1.19%) |
Oct 15, 2020 | 48.71 | 50.89 | 48.45 | 50.69 | 381,577 | +1.26(+2.55%) |
Oct 14, 2020 | 49.30 | 50.36 | 49.30 | 49.43 | 131,796 | +0.01(+0.02%) |
Oct 13, 2020 | 49.58 | 50.29 | 49.33 | 49.42 | 335,183 | -0.84(-1.67%) |
Oct 12, 2020 | 48.99 | 50.56 | 48.64 | 50.26 | 504,627 | +1.47(+3.01%) |
Oct 09, 2020 | 49.32 | 49.32 | 48.60 | 48.79 | 606,785 | +0.08(+0.17%) |
Oct 08, 2020 | 49.03 | 49.12 | 48.01 | 48.70 | 486,119 | +0.29(+0.60%) |
Oct 07, 2020 | 48.56 | 49.25 | 48.09 | 48.41 | 679,177 | +0.85(+1.78%) |
Oct 06, 2020 | 47.60 | 48.83 | 47.30 | 47.56 | 430,807 | +0.31(+0.66%) |
Oct 05, 2020 | 47.72 | 47.84 | 47.08 | 47.25 | 362,156 | +0.40(+0.84%) |
Oct 02, 2020 | 45.43 | 47.72 | 45.40 | 46.86 | 319,847 | +0.31(+0.67%) |
Oct 01, 2020 | 47.44 | 48.02 | 46.38 | 46.54 | 258,425 | -0.68(-1.44%) |
Sep 30, 2020 | 47.39 | 48.27 | 46.58 | 47.22 | 451,446 | -0.07(-0.14%) |
Sep 29, 2020 | 48.26 | 48.27 | 46.68 | 47.29 | 186,132 | -0.83(-1.72%) |
Sep 28, 2020 | 47.49 | 48.61 | 47.49 | 48.12 | 257,403 | +1.38(+2.94%) |
Sep 25, 2020 | 45.97 | 47.19 | 45.97 | 46.74 | 253,818 | +0.08(+0.16%) |
Sep 24, 2020 | 46.60 | 47.46 | 45.88 | 46.67 | 207,857 | -0.14(-0.30%) |
Sep 23, 2020 | 47.74 | 48.82 | 46.76 | 46.81 | 319,196 | -1.03(-2.15%) |
Sep 22, 2020 | 47.52 | 48.21 | 47.22 | 47.84 | 484,335 | +0.34(+0.71%) |
Sep 21, 2020 | 48.59 | 48.88 | 46.98 | 47.50 | 360,594 | -2.41(-4.83%) |
Sep 18, 2020 | 51.43 | 51.59 | 49.78 | 49.91 | 671,116 | -1.54(-3.00%) |
Sep 17, 2020 | 49.35 | 51.57 | 48.67 | 51.45 | 393,744 | +1.38(+2.77%) |
Sep 16, 2020 | 50.67 | 50.92 | 49.93 | 50.07 | 776,725 | -0.29(-0.58%) |
Sep 15, 2020 | 51.77 | 52.00 | 50.08 | 50.36 | 306,965 | -1.35(-2.61%) |
Sep 14, 2020 | 51.93 | 52.35 | 51.47 | 51.71 | 261,749 | +0.42(+0.83%) |
Sep 11, 2020 | 51.07 | 51.52 | 50.63 | 51.28 | 254,561 | +0.47(+0.93%) |
Sep 10, 2020 | 52.79 | 52.97 | 50.77 | 50.81 | 357,754 | -1.93(-3.66%) |
Sep 09, 2020 | 52.66 | 52.99 | 51.63 | 52.74 | 256,020 | +0.59(+1.14%) |
Sep 08, 2020 | 53.47 | 53.47 | 52.09 | 52.15 | 311,815 | -1.58(-2.95%) |
Sep 04, 2020 | 54.56 | 54.81 | 53.27 | 53.73 | 245,113 | +0.23(+0.42%) |
Sep 03, 2020 | 55.64 | 55.77 | 53.08 | 53.51 | 292,998 | -1.84(-3.32%) |
Sep 02, 2020 | 54.40 | 55.56 | 54.39 | 55.34 | 256,066 | +0.96(+1.77%) |
Sep 01, 2020 | 52.94 | 54.43 | 52.57 | 54.38 | 202,005 | +1.12(+2.10%) |
Aug 31, 2020 | 54.45 | 54.46 | 53.18 | 53.26 | 209,530 | -1.55(-2.84%) |
Aug 28, 2020 | 54.31 | 54.85 | 53.87 | 54.82 | 142,354 | +0.70(+1.29%) |
Aug 27, 2020 | 54.17 | 54.95 | 53.66 | 54.12 | 226,423 | +0.12(+0.23%) |
Aug 26, 2020 | 53.88 | 54.33 | 53.59 | 54.00 | 220,041 | +0.04(+0.07%) |
Aug 25, 2020 | 55.20 | 55.23 | 53.92 | 53.96 | 192,311 | -0.64(-1.16%) |
Aug 24, 2020 | 53.39 | 54.87 | 53.01 | 54.60 | 179,142 | +1.59(+3.00%) |
Aug 21, 2020 | 53.78 | 54.05 | 52.73 | 53.01 | 220,317 | -0.93(-1.72%) |
Aug 20, 2020 | 53.76 | 54.22 | 53.49 | 53.93 | 211,821 | -0.65(-1.20%) |
Aug 19, 2020 | 54.33 | 54.93 | 53.80 | 54.59 | 265,276 | +0.47(+0.86%) |
Aug 18, 2020 | 55.89 | 55.98 | 54.06 | 54.12 | 294,190 | -1.80(-3.21%) |
Aug 17, 2020 | 57.18 | 57.18 | 55.80 | 55.91 | 305,438 | -1.05(-1.84%) |
Aug 14, 2020 | 56.46 | 57.47 | 56.41 | 56.96 | 166,521 | -0.08(-0.15%) |
Aug 13, 2020 | 57.26 | 57.53 | 56.70 | 57.05 | 158,061 | -0.88(-1.52%) |
Aug 12, 2020 | 59.38 | 59.38 | 57.50 | 57.92 | 159,269 | -0.57(-0.98%) |
Aug 11, 2020 | 59.62 | 60.42 | 58.33 | 58.49 | 316,236 | +0.12(+0.21%) |
Aug 10, 2020 | 56.73 | 58.48 | 56.73 | 58.37 | 249,194 | +2.02(+3.58%) |
Aug 07, 2020 | 54.74 | 56.41 | 54.60 | 56.35 | 257,429 | +1.44(+2.62%) |
Aug 06, 2020 | 54.60 | 55.17 | 54.56 | 54.91 | 232,372 | -0.05(-0.09%) |
Aug 05, 2020 | 54.12 | 55.07 | 53.99 | 54.96 | 199,094 | +1.20(+2.23%) |
Aug 04, 2020 | 53.64 | 53.89 | 52.98 | 53.76 | 226,520 | -0.04(-0.07%) |
Aug 03, 2020 | 53.28 | 54.15 | 52.82 | 53.80 | 264,334 | +0.91(+1.71%) |
Jul 31, 2020 | 52.43 | 52.96 | 51.66 | 52.89 | 359,780 | +0.03(+0.05%) |
Jul 30, 2020 | 52.69 | 53.14 | 51.87 | 52.87 | 364,382 | -0.63(-1.17%) |
Jul 29, 2020 | 52.70 | 53.52 | 52.48 | 53.49 | 458,284 | +0.20(+0.37%) |
Jul 28, 2020 | 56.31 | 56.77 | 53.25 | 53.30 | 600,877 | -4.12(-7.18%) |
Jul 27, 2020 | 56.38 | 57.50 | 55.60 | 57.42 | 344,773 | +0.78(+1.37%) |
Jul 24, 2020 | 57.34 | 57.80 | 56.51 | 56.64 | 148,446 | -0.41(-0.72%) |
Jul 23, 2020 | 56.61 | 57.65 | 56.15 | 57.05 | 183,431 | +0.23(+0.41%) |
Jul 22, 2020 | 55.58 | 57.00 | 55.58 | 56.82 | 364,106 | +0.69(+1.23%) |
Jul 21, 2020 | 55.71 | 56.92 | 55.71 | 56.13 | 204,817 | +1.08(+1.95%) |
Jul 20, 2020 | 55.80 | 56.26 | 54.45 | 55.05 | 269,969 | -1.27(-2.26%) |
Jul 17, 2020 | 56.31 | 57.15 | 56.16 | 56.33 | 338,604 | +0.19(+0.33%) |
Jul 16, 2020 | 56.20 | 57.28 | 55.87 | 56.14 | 176,365 | -0.38(-0.68%) |
Jul 15, 2020 | 55.88 | 56.87 | 55.36 | 56.52 | 239,969 | +2.19(+4.03%) |
Jul 14, 2020 | 52.91 | 54.39 | 52.16 | 54.33 | 279,315 | +1.61(+3.05%) |
Jul 13, 2020 | 51.87 | 53.76 | 51.29 | 52.73 | 549,679 | +1.54(+3.01%) |
Jul 10, 2020 | 50.04 | 51.46 | 50.04 | 51.18 | 362,668 | +1.02(+2.03%) |
Jul 09, 2020 | 51.97 | 52.17 | 50.13 | 50.16 | 382,769 | -2.27(-4.33%) |
Jul 08, 2020 | 52.78 | 53.37 | 51.76 | 52.44 | 286,866 | -0.31(-0.59%) |
Jul 07, 2020 | 54.17 | 54.50 | 52.69 | 52.74 | 302,028 | -2.11(-3.85%) |
Jul 06, 2020 | 55.73 | 55.75 | 54.18 | 54.86 | 309,143 | +0.71(+1.31%) |
Jul 02, 2020 | 54.38 | 55.39 | 53.77 | 54.15 | 380,208 | +0.94(+1.76%) |
Jul 01, 2020 | 55.72 | 56.20 | 53.13 | 53.21 | 579,954 | -2.38(-4.29%) |
Jun 30, 2020 | 54.49 | 56.04 | 54.49 | 55.60 | 568,316 | +0.61(+1.11%) |
Jun 29, 2020 | 53.64 | 55.10 | 53.01 | 54.99 | 708,471 | +2.30(+4.37%) |
Jun 26, 2020 | 51.63 | 52.76 | 51.41 | 52.69 | 1,002,123 | +0.46(+0.88%) |
Jun 25, 2020 | 50.31 | 52.26 | 50.06 | 52.23 | 507,664 | +1.51(+2.99%) |
Jun 24, 2020 | 50.99 | 51.53 | 50.29 | 50.72 | 518,375 | -1.14(-2.20%) |
Jun 23, 2020 | 52.56 | 52.71 | 51.32 | 51.86 | 471,050 | -0.03(-0.05%) |
Jun 22, 2020 | 51.14 | 52.10 | 49.92 | 51.88 | 511,783 | +0.47(+0.91%) |
Jun 19, 2020 | 52.75 | 52.97 | 50.81 | 51.42 | 777,741 | -0.60(-1.15%) |
Jun 18, 2020 | 51.89 | 53.29 | 51.68 | 52.01 | 415,525 | -0.50(-0.96%) |
Jun 17, 2020 | 54.23 | 54.23 | 52.43 | 52.52 | 402,358 | -1.59(-2.94%) |
Jun 16, 2020 | 55.17 | 55.50 | 53.03 | 54.11 | 627,797 | +2.63(+5.10%) |
Jun 15, 2020 | 49.20 | 52.12 | 48.71 | 51.48 | 342,298 | +0.04(+0.07%) |
Jun 12, 2020 | 52.06 | 53.62 | 49.87 | 51.44 | 437,533 | +1.58(+3.17%) |
Jun 11, 2020 | 51.91 | 53.04 | 49.85 | 49.86 | 508,433 | -5.95(-10.66%) |
Jun 10, 2020 | 59.07 | 59.07 | 55.72 | 55.81 | 477,615 | -3.94(-6.59%) |
Jun 09, 2020 | 60.46 | 60.60 | 59.23 | 59.75 | 495,057 | -2.64(-4.23%) |
Jun 08, 2020 | 62.73 | 63.34 | 61.87 | 62.38 | 424,734 | +0.79(+1.29%) |
Jun 05, 2020 | 61.57 | 63.62 | 60.47 | 61.59 | 650,471 | +2.93(+4.99%) |
Jun 04, 2020 | 55.83 | 58.75 | 55.81 | 58.66 | 651,999 | +2.32(+4.12%) |
Jun 03, 2020 | 55.07 | 56.91 | 54.99 | 56.34 | 408,801 | +2.78(+5.18%) |
Jun 02, 2020 | 53.75 | 54.40 | 53.33 | 53.57 | 514,984 | +0.56(+1.06%) |
Jun 01, 2020 | 52.33 | 54.08 | 51.85 | 53.01 | 414,374 | +0.91(+1.74%) |
May 29, 2020 | 52.69 | 52.72 | 50.99 | 52.10 | 446,624 | -1.44(-2.69%) |
May 28, 2020 | 55.99 | 55.99 | 53.38 | 53.54 | 440,161 | -1.62(-2.93%) |
May 27, 2020 | 53.52 | 55.60 | 53.25 | 55.16 | 525,661 | +3.44(+6.66%) |
May 26, 2020 | 50.67 | 52.46 | 50.32 | 51.71 | 294,536 | +3.58(+7.44%) |
May 22, 2020 | 48.63 | 48.63 | 47.47 | 48.13 | 160,517 | -0.16(-0.33%) |
May 21, 2020 | 48.31 | 49.24 | 48.26 | 48.29 | 434,793 | -0.18(-0.36%) |
May 20, 2020 | 47.80 | 48.69 | 47.80 | 48.46 | 430,486 | +1.58(+3.37%) |
May 19, 2020 | 48.36 | 48.50 | 46.85 | 46.89 | 304,503 | -1.84(-3.77%) |
May 18, 2020 | 46.57 | 49.30 | 46.42 | 48.72 | 694,086 | +4.74(+10.79%) |
May 15, 2020 | 43.55 | 45.29 | 43.32 | 43.98 | 432,104 | -0.09(-0.21%) |
May 14, 2020 | 42.33 | 44.28 | 41.06 | 44.07 | 398,444 | +0.81(+1.87%) |
May 13, 2020 | 44.38 | 44.47 | 42.80 | 43.27 | 466,878 | -1.62(-3.60%) |
May 12, 2020 | 48.39 | 48.47 | 44.87 | 44.88 | 604,391 | -2.81(-5.90%) |
May 11, 2020 | 49.20 | 49.21 | 46.88 | 47.69 | 509,052 | -2.27(-4.55%) |
May 08, 2020 | 48.88 | 50.00 | 48.76 | 49.97 | 521,735 | +2.39(+5.03%) |
May 07, 2020 | 47.03 | 48.05 | 46.62 | 47.57 | 483,633 | +1.59(+3.45%) |
May 06, 2020 | 47.86 | 48.08 | 45.98 | 45.99 | 384,704 | -1.49(-3.15%) |
May 05, 2020 | 47.16 | 48.78 | 47.16 | 47.48 | 558,949 | +0.74(+1.59%) |
May 04, 2020 | 46.81 | 47.39 | 46.03 | 46.74 | 728,283 | -1.01(-2.12%) |
May 01, 2020 | 49.54 | 49.54 | 47.37 | 47.75 | 649,179 | -2.79(-5.53%) |
Apr 30, 2020 | 51.77 | 51.77 | 50.37 | 50.54 | 520,880 | -2.48(-4.67%) |
Apr 29, 2020 | 51.84 | 53.18 | 51.17 | 53.02 | 551,866 | +2.40(+4.75%) |
Apr 28, 2020 | 50.26 | 51.94 | 47.09 | 50.62 | 850,568 | +0.60(+1.21%) |
Apr 27, 2020 | 48.04 | 50.28 | 47.55 | 50.01 | 471,092 | +2.67(+5.65%) |
Apr 24, 2020 | 48.33 | 48.33 | 46.38 | 47.34 | 345,920 | -0.40(-0.84%) |
Apr 23, 2020 | 46.86 | 48.55 | 46.65 | 47.74 | 263,552 | +1.28(+2.76%) |
Apr 22, 2020 | 46.61 | 47.01 | 45.89 | 46.46 | 268,952 | +1.00(+2.21%) |
Apr 21, 2020 | 45.95 | 46.14 | 45.23 | 45.46 | 399,898 | -1.92(-4.06%) |
Apr 20, 2020 | 47.93 | 48.41 | 46.88 | 47.38 | 377,290 | -1.88(-3.83%) |
Apr 17, 2020 | 48.09 | 49.76 | 48.09 | 49.26 | 374,792 | +2.94(+6.35%) |
Apr 16, 2020 | 46.97 | 47.26 | 45.03 | 46.32 | 417,658 | -0.50(-1.07%) |
Apr 15, 2020 | 47.94 | 48.01 | 46.13 | 46.82 | 384,830 | -3.06(-6.14%) |
Apr 14, 2020 | 49.87 | 50.64 | 48.83 | 49.88 | 389,802 | +1.26(+2.60%) |
Apr 13, 2020 | 49.72 | 49.72 | 47.91 | 48.62 | 336,627 | -1.54(-3.07%) |
Apr 09, 2020 | 51.34 | 52.56 | 49.47 | 50.16 | 505,576 | +0.12(+0.24%) |
Apr 08, 2020 | 47.91 | 50.60 | 47.10 | 50.04 | 463,461 | +2.68(+5.66%) |
Apr 07, 2020 | 47.45 | 49.15 | 46.53 | 47.36 | 482,418 | +2.07(+4.57%) |
Apr 06, 2020 | 44.56 | 45.87 | 44.31 | 45.29 | 783,605 | +3.03(+7.16%) |
Apr 03, 2020 | 43.09 | 43.60 | 41.24 | 42.26 | 533,047 | -1.05(-2.42%) |
Apr 02, 2020 | 43.03 | 45.23 | 41.87 | 43.31 | 523,550 | -0.18(-0.41%) |