Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 70.95 | 71.67 | 69.87 | 70.23 | 618,907 | -0.93(-1.31%) |
Mar 30, 2021 | 71.32 | 71.58 | 70.50 | 71.17 | 326,749 | -0.08(-0.12%) |
Mar 29, 2021 | 69.46 | 71.61 | 69.06 | 71.25 | 355,758 | +1.57(+2.25%) |
Mar 26, 2021 | 70.94 | 71.10 | 69.27 | 69.68 | 524,162 | -0.77(-1.10%) |
Mar 25, 2021 | 70.11 | 70.75 | 69.70 | 70.46 | 441,683 | +0.14(+0.20%) |
Mar 24, 2021 | 70.06 | 71.42 | 69.53 | 70.32 | 452,658 | +0.34(+0.48%) |
Mar 23, 2021 | 70.40 | 70.40 | 69.55 | 69.98 | 721,195 | -0.36(-0.52%) |
Mar 22, 2021 | 70.05 | 70.79 | 69.83 | 70.35 | 399,514 | -0.18(-0.25%) |
Mar 19, 2021 | 69.44 | 70.83 | 69.44 | 70.52 | 477,935 | +1.08(+1.56%) |
Mar 18, 2021 | 69.26 | 70.23 | 69.06 | 69.44 | 423,264 | -0.35(-0.51%) |
Mar 17, 2021 | 70.42 | 70.81 | 69.11 | 69.80 | 583,748 | -0.57(-0.81%) |
Mar 16, 2021 | 68.78 | 70.52 | 68.74 | 70.36 | 423,987 | +1.48(+2.15%) |
Mar 15, 2021 | 69.04 | 69.32 | 68.28 | 68.88 | 454,863 | -0.12(-0.18%) |
Mar 12, 2021 | 70.21 | 70.57 | 68.63 | 69.00 | 409,291 | -1.51(-2.14%) |
Mar 11, 2021 | 69.39 | 71.01 | 69.23 | 70.51 | 287,839 | +0.91(+1.31%) |
Mar 10, 2021 | 69.10 | 69.61 | 68.47 | 69.60 | 506,351 | +1.27(+1.86%) |
Mar 09, 2021 | 69.86 | 70.09 | 68.33 | 68.33 | 755,358 | +0.20(+0.29%) |
Mar 08, 2021 | 68.70 | 69.49 | 67.73 | 68.14 | 871,711 | -0.58(-0.84%) |
Mar 05, 2021 | 67.82 | 69.58 | 67.62 | 68.71 | 766,562 | +1.43(+2.12%) |
Mar 04, 2021 | 65.44 | 67.58 | 64.84 | 67.29 | 712,412 | +2.43(+3.75%) |
Mar 03, 2021 | 65.48 | 65.84 | 64.76 | 64.85 | 521,404 | -0.73(-1.11%) |
Mar 02, 2021 | 64.82 | 66.14 | 64.61 | 65.58 | 391,162 | +0.76(+1.16%) |
Mar 01, 2021 | 64.25 | 65.63 | 63.91 | 64.83 | 477,826 | +0.96(+1.50%) |
Feb 26, 2021 | 63.99 | 64.67 | 63.32 | 63.87 | 541,002 | +0.17(+0.26%) |
Feb 25, 2021 | 65.17 | 65.83 | 63.60 | 63.70 | 1,094,837 | -1.86(-2.83%) |
Feb 24, 2021 | 65.24 | 66.06 | 64.28 | 65.55 | 763,801 | +0.59(+0.90%) |
Feb 23, 2021 | 64.90 | 65.94 | 64.17 | 64.97 | 490,684 | +0.07(+0.11%) |
Feb 22, 2021 | 65.26 | 66.28 | 64.77 | 64.89 | 494,148 | -0.79(-1.21%) |
Feb 19, 2021 | 66.07 | 67.14 | 65.53 | 65.68 | 650,940 | -0.04(-0.06%) |
Feb 18, 2021 | 65.36 | 66.17 | 64.98 | 65.72 | 540,654 | -0.20(-0.30%) |
Feb 17, 2021 | 66.32 | 66.33 | 65.53 | 65.92 | 858,029 | -0.52(-0.79%) |
Feb 16, 2021 | 65.36 | 66.47 | 64.52 | 66.44 | 533,176 | +1.43(+2.19%) |
Feb 12, 2021 | 64.27 | 65.37 | 63.96 | 65.01 | 237,144 | +0.73(+1.13%) |
Feb 11, 2021 | 65.77 | 66.34 | 63.70 | 64.29 | 406,744 | -1.59(-2.42%) |
Feb 10, 2021 | 65.30 | 66.43 | 65.30 | 65.88 | 480,390 | +0.63(+0.97%) |
Feb 09, 2021 | 64.08 | 66.06 | 63.98 | 65.25 | 804,169 | +0.91(+1.42%) |
Feb 08, 2021 | 64.56 | 65.25 | 63.94 | 64.33 | 351,471 | -0.51(-0.79%) |
Feb 05, 2021 | 64.84 | 66.04 | 64.12 | 64.84 | 358,987 | +0.50(+0.78%) |
Feb 04, 2021 | 63.84 | 64.94 | 63.16 | 64.34 | 681,457 | +0.64(+1.01%) |
Feb 03, 2021 | 64.24 | 64.66 | 63.54 | 63.70 | 579,155 | -0.40(-0.63%) |
Feb 02, 2021 | 65.02 | 65.30 | 63.91 | 64.10 | 1,174,287 | -0.05(-0.07%) |
Feb 01, 2021 | 63.80 | 64.33 | 63.23 | 64.15 | 916,073 | +0.70(+1.10%) |
Jan 29, 2021 | 67.40 | 67.46 | 63.22 | 63.45 | 1,072,780 | -4.32(-6.37%) |
Jan 28, 2021 | 68.71 | 68.74 | 66.87 | 67.76 | 838,382 | -0.68(-0.99%) |
Jan 27, 2021 | 68.12 | 68.98 | 67.40 | 68.44 | 579,224 | -0.94(-1.36%) |
Jan 26, 2021 | 70.17 | 70.17 | 68.51 | 69.39 | 355,126 | -0.31(-0.44%) |
Jan 25, 2021 | 68.75 | 69.80 | 67.40 | 69.69 | 440,239 | +0.94(+1.37%) |
Jan 22, 2021 | 68.34 | 68.82 | 67.19 | 68.75 | 301,605 | -0.34(-0.50%) |
Jan 21, 2021 | 69.23 | 69.82 | 68.73 | 69.10 | 266,880 | +0.07(+0.11%) |
Jan 20, 2021 | 70.09 | 70.09 | 68.63 | 69.02 | 1,470,068 | -0.76(-1.08%) |
Jan 19, 2021 | 70.49 | 71.12 | 68.88 | 69.78 | 1,076,691 | -0.85(-1.20%) |
Jan 15, 2021 | 71.66 | 71.66 | 70.23 | 70.63 | 709,931 | -1.06(-1.48%) |
Jan 14, 2021 | 70.24 | 72.16 | 69.98 | 71.69 | 777,665 | +1.75(+2.51%) |
Jan 13, 2021 | 70.49 | 70.79 | 69.93 | 69.94 | 431,513 | -0.74(-1.04%) |
Jan 12, 2021 | 70.29 | 70.74 | 69.65 | 70.67 | 591,473 | +0.68(+0.97%) |
Jan 11, 2021 | 69.46 | 70.08 | 68.87 | 69.99 | 1,116,688 | -0.21(-0.29%) |
Jan 08, 2021 | 69.32 | 70.95 | 69.15 | 70.20 | 366,281 | +0.95(+1.37%) |
Jan 07, 2021 | 70.53 | 70.89 | 68.91 | 69.25 | 520,214 | -1.25(-1.77%) |
Jan 06, 2021 | 69.80 | 71.34 | 69.35 | 70.49 | 655,309 | +0.69(+0.99%) |
Jan 05, 2021 | 70.29 | 70.77 | 69.33 | 69.80 | 277,457 | -0.23(-0.33%) |
Jan 04, 2021 | 70.68 | 72.47 | 69.70 | 70.04 | 261,440 | -0.61(-0.86%) |
Dec 31, 2020 | 70.64 | 70.64 | 70.64 | 213,119 | -0.14(-0.20%) | |
Dec 30, 2020 | 70.86 | 71.43 | 70.02 | 70.78 | 213,119 | +0.24(+0.34%) |
Dec 29, 2020 | 70.08 | 71.10 | 69.45 | 70.54 | 412,390 | +0.93(+1.34%) |
Dec 28, 2020 | 69.81 | 69.81 | 68.70 | 69.61 | 209,887 | +0.07(+0.09%) |
Dec 24, 2020 | 69.13 | 69.81 | 68.59 | 69.54 | 84,518 | +0.75(+1.08%) |
Dec 23, 2020 | 68.55 | 69.57 | 68.36 | 68.80 | 183,135 | +0.58(+0.85%) |
Dec 22, 2020 | 69.14 | 69.15 | 67.93 | 68.22 | 219,793 | -0.84(-1.22%) |
Dec 21, 2020 | 68.82 | 69.11 | 67.47 | 69.06 | 308,679 | -1.12(-1.59%) |
Dec 18, 2020 | 72.72 | 72.85 | 69.37 | 70.18 | 708,751 | -2.55(-3.50%) |
Dec 17, 2020 | 71.89 | 72.80 | 71.80 | 72.72 | 593,571 | +0.47(+0.65%) |
Dec 16, 2020 | 72.31 | 73.03 | 72.03 | 72.26 | 421,881 | -0.47(-0.64%) |
Dec 15, 2020 | 72.63 | 74.23 | 72.24 | 72.72 | 825,344 | +0.65(+0.91%) |
Dec 14, 2020 | 70.64 | 74.02 | 70.35 | 72.07 | 763,709 | +1.93(+2.75%) |
Dec 11, 2020 | 70.45 | 70.76 | 69.32 | 70.14 | 279,725 | -0.53(-0.75%) |
Dec 10, 2020 | 69.97 | 70.80 | 69.96 | 70.67 | 386,354 | +0.84(+1.20%) |
Dec 09, 2020 | 70.81 | 70.87 | 69.37 | 69.83 | 386,462 | -0.83(-1.17%) |
Dec 08, 2020 | 70.11 | 71.29 | 70.11 | 70.66 | 223,693 | +0.03(+0.04%) |
Dec 07, 2020 | 71.18 | 71.39 | 70.17 | 70.63 | 297,160 | -0.89(-1.25%) |
Dec 04, 2020 | 70.90 | 72.73 | 70.90 | 71.53 | 375,183 | +0.81(+1.15%) |
Dec 03, 2020 | 72.38 | 72.83 | 70.37 | 70.72 | 498,715 | -1.62(-2.24%) |
Dec 02, 2020 | 70.71 | 72.36 | 70.17 | 72.34 | 276,699 | +1.43(+2.01%) |
Dec 01, 2020 | 67.59 | 71.45 | 67.59 | 70.91 | 708,046 | +3.65(+5.42%) |
Nov 30, 2020 | 68.54 | 68.82 | 66.49 | 67.27 | 700,887 | -2.03(-2.93%) |
Nov 27, 2020 | 70.69 | 70.94 | 68.65 | 69.30 | 234,033 | -1.52(-2.15%) |
Nov 25, 2020 | 71.79 | 72.43 | 70.35 | 70.82 | 409,291 | -1.08(-1.50%) |
Nov 24, 2020 | 70.89 | 72.63 | 70.40 | 71.90 | 335,264 | +2.28(+3.27%) |
Nov 23, 2020 | 69.89 | 70.04 | 69.02 | 69.63 | 282,700 | +0.06(+0.08%) |
Nov 20, 2020 | 70.43 | 71.18 | 69.34 | 69.57 | 412,830 | -1.15(-1.62%) |
Nov 19, 2020 | 69.36 | 70.77 | 68.44 | 70.72 | 604,272 | +1.15(+1.65%) |
Nov 18, 2020 | 68.41 | 70.19 | 67.54 | 69.57 | 736,486 | +1.30(+1.90%) |
Nov 17, 2020 | 65.50 | 68.34 | 65.38 | 68.28 | 672,141 | +2.55(+3.87%) |
Nov 16, 2020 | 65.28 | 66.99 | 64.88 | 65.73 | 459,995 | +1.97(+3.09%) |
Nov 13, 2020 | 62.46 | 63.95 | 62.33 | 63.76 | 423,985 | +1.78(+2.87%) |
Nov 12, 2020 | 65.17 | 65.33 | 61.70 | 61.98 | 895,443 | -3.52(-5.38%) |
Nov 11, 2020 | 63.50 | 65.96 | 63.24 | 65.51 | 1,511,735 | +2.10(+3.31%) |
Nov 10, 2020 | 60.94 | 63.52 | 60.74 | 63.41 | 829,449 | +2.33(+3.82%) |
Nov 09, 2020 | 57.82 | 61.72 | 57.47 | 61.08 | 2,124,956 | +7.33(+13.63%) |
Nov 06, 2020 | 53.44 | 54.01 | 53.44 | 53.75 | 488,660 | +0.24(+0.45%) |
Nov 05, 2020 | 52.07 | 53.81 | 52.04 | 53.51 | 582,139 | +1.95(+3.78%) |
Nov 04, 2020 | 50.71 | 51.99 | 50.58 | 51.56 | 521,795 | +1.02(+2.01%) |
Nov 03, 2020 | 49.94 | 51.03 | 49.94 | 50.54 | 431,103 | +1.37(+2.79%) |
Nov 02, 2020 | 49.73 | 49.73 | 48.98 | 49.17 | 566,872 | -0.25(-0.50%) |
Oct 30, 2020 | 49.57 | 49.79 | 48.63 | 49.42 | 1,339,828 | -0.24(-0.48%) |
Oct 29, 2020 | 50.60 | 50.94 | 48.72 | 49.66 | 1,366,522 | -0.97(-1.92%) |
Oct 28, 2020 | 50.72 | 51.18 | 50.00 | 50.63 | 696,532 | -1.04(-2.01%) |
Oct 27, 2020 | 52.60 | 52.81 | 51.56 | 51.67 | 374,267 | -1.13(-2.14%) |
Oct 26, 2020 | 53.11 | 53.11 | 52.30 | 52.80 | 265,797 | -0.61(-1.14%) |
Oct 23, 2020 | 52.39 | 53.66 | 51.67 | 53.41 | 997,527 | +1.49(+2.87%) |
Oct 22, 2020 | 51.73 | 52.15 | 51.26 | 51.92 | 1,067,513 | +0.34(+0.66%) |
Oct 21, 2020 | 51.31 | 51.94 | 51.30 | 51.58 | 1,128,065 | +0.26(+0.50%) |
Oct 20, 2020 | 51.44 | 51.87 | 51.00 | 51.32 | 1,194,341 | +0.33(+0.65%) |
Oct 19, 2020 | 53.09 | 53.16 | 50.99 | 50.99 | 582,854 | -2.02(-3.81%) |
Oct 16, 2020 | 53.47 | 54.07 | 52.93 | 53.01 | 397,030 | -0.28(-0.53%) |
Oct 15, 2020 | 52.75 | 53.57 | 52.56 | 53.30 | 566,248 | -0.33(-0.62%) |
Oct 14, 2020 | 54.05 | 54.12 | 53.31 | 53.63 | 488,417 | -0.48(-0.88%) |
Oct 13, 2020 | 54.91 | 54.91 | 53.67 | 54.11 | 277,846 | -1.12(-2.03%) |
Oct 12, 2020 | 55.60 | 55.82 | 55.19 | 55.23 | 382,286 | -0.28(-0.50%) |
Oct 09, 2020 | 54.92 | 55.64 | 54.47 | 55.50 | 643,801 | +0.81(+1.48%) |
Oct 08, 2020 | 52.58 | 54.85 | 52.58 | 54.69 | 1,060,467 | +2.21(+4.22%) |
Oct 07, 2020 | 52.59 | 52.99 | 52.25 | 52.48 | 248,586 | +0.37(+0.71%) |
Oct 06, 2020 | 52.41 | 52.77 | 51.88 | 52.11 | 655,129 | +0.11(+0.21%) |
Oct 05, 2020 | 51.98 | 52.42 | 51.60 | 52.00 | 456,339 | +0.52(+1.02%) |
Oct 02, 2020 | 50.74 | 51.72 | 50.60 | 51.48 | 360,472 | +0.18(+0.36%) |
Oct 01, 2020 | 52.12 | 52.21 | 51.07 | 51.29 | 378,395 | -0.35(-0.68%) |
Sep 30, 2020 | 51.11 | 52.23 | 50.85 | 51.64 | 1,147,480 | +0.88(+1.74%) |
Sep 29, 2020 | 51.10 | 51.56 | 50.30 | 50.76 | 738,458 | -0.43(-0.84%) |
Sep 28, 2020 | 50.78 | 51.40 | 50.61 | 51.19 | 723,391 | +0.97(+1.92%) |
Sep 25, 2020 | 49.67 | 50.33 | 48.72 | 50.23 | 961,730 | +0.30(+0.61%) |
Sep 24, 2020 | 49.85 | 50.49 | 49.55 | 49.92 | 903,371 | -0.20(-0.40%) |
Sep 23, 2020 | 50.07 | 50.60 | 49.85 | 50.13 | 1,266,298 | +0.00(+0.00%) |
Sep 22, 2020 | 50.14 | 50.22 | 49.63 | 50.13 | 753,344 | +0.09(+0.18%) |
Sep 21, 2020 | 49.83 | 50.03 | 48.86 | 50.03 | 1,266,772 | -0.56(-1.11%) |
Sep 18, 2020 | 51.00 | 51.07 | 50.20 | 50.59 | 848,246 | -0.58(-1.13%) |
Sep 17, 2020 | 51.00 | 51.85 | 50.44 | 51.17 | 895,902 | -0.34(-0.66%) |
Sep 16, 2020 | 51.94 | 52.08 | 51.31 | 51.51 | 402,538 | -0.16(-0.30%) |
Sep 15, 2020 | 52.02 | 52.31 | 51.66 | 51.67 | 443,227 | -0.22(-0.43%) |
Sep 14, 2020 | 51.80 | 52.35 | 51.68 | 51.89 | 318,043 | +0.17(+0.34%) |
Sep 11, 2020 | 51.75 | 52.05 | 51.40 | 51.72 | 497,131 | +0.25(+0.48%) |
Sep 10, 2020 | 52.32 | 52.75 | 51.25 | 51.47 | 555,033 | -0.56(-1.08%) |
Sep 09, 2020 | 51.59 | 52.55 | 51.51 | 52.03 | 479,417 | +0.72(+1.40%) |
Sep 08, 2020 | 51.98 | 52.01 | 50.89 | 51.31 | 743,670 | -0.99(-1.90%) |
Sep 04, 2020 | 52.81 | 52.81 | 51.00 | 52.30 | 1,001,226 | -0.08(-0.16%) |
Sep 03, 2020 | 53.82 | 54.63 | 52.25 | 52.39 | 1,149,033 | -1.00(-1.88%) |
Sep 02, 2020 | 54.10 | 54.10 | 52.96 | 53.39 | 1,076,690 | -0.46(-0.85%) |
Sep 01, 2020 | 53.76 | 54.31 | 53.58 | 53.85 | 590,652 | +0.24(+0.45%) |
Aug 31, 2020 | 54.23 | 54.23 | 53.40 | 53.61 | 1,104,220 | -0.79(-1.45%) |
Aug 28, 2020 | 53.60 | 54.53 | 53.54 | 54.40 | 443,381 | +1.09(+2.05%) |
Aug 27, 2020 | 53.43 | 53.79 | 52.98 | 53.31 | 467,174 | -0.03(-0.05%) |
Aug 26, 2020 | 54.01 | 54.07 | 53.18 | 53.33 | 453,519 | -0.94(-1.73%) |
Aug 25, 2020 | 54.53 | 54.63 | 54.00 | 54.27 | 337,573 | +0.07(+0.14%) |
Aug 24, 2020 | 53.75 | 54.63 | 53.64 | 54.20 | 320,478 | +0.69(+1.29%) |
Aug 21, 2020 | 53.64 | 53.88 | 53.29 | 53.51 | 294,753 | -0.31(-0.58%) |
Aug 20, 2020 | 53.31 | 54.21 | 53.08 | 53.82 | 305,739 | +0.09(+0.17%) |
Aug 19, 2020 | 54.46 | 54.52 | 53.73 | 53.73 | 380,227 | -0.91(-1.67%) |
Aug 18, 2020 | 55.79 | 55.93 | 54.38 | 54.64 | 289,786 | -0.68(-1.23%) |
Aug 17, 2020 | 55.54 | 55.88 | 54.83 | 55.32 | 327,489 | -0.38(-0.69%) |
Aug 14, 2020 | 54.09 | 56.04 | 53.94 | 55.70 | 434,239 | +1.27(+2.34%) |
Aug 13, 2020 | 53.88 | 55.15 | 53.31 | 54.43 | 443,468 | +0.25(+0.45%) |
Aug 12, 2020 | 54.17 | 54.64 | 53.99 | 54.18 | 455,960 | +0.45(+0.85%) |
Aug 11, 2020 | 53.94 | 55.11 | 53.63 | 53.73 | 669,530 | +0.67(+1.27%) |
Aug 10, 2020 | 52.86 | 53.16 | 52.64 | 53.06 | 363,571 | +0.50(+0.95%) |
Aug 07, 2020 | 52.86 | 52.86 | 52.25 | 52.56 | 666,823 | -0.51(-0.96%) |
Aug 06, 2020 | 52.52 | 53.54 | 52.42 | 53.06 | 432,699 | +0.35(+0.65%) |
Aug 05, 2020 | 52.77 | 54.38 | 52.61 | 52.72 | 507,817 | +0.26(+0.50%) |
Aug 04, 2020 | 54.27 | 54.50 | 52.24 | 52.46 | 1,494,467 | -2.05(-3.77%) |
Aug 03, 2020 | 55.55 | 55.55 | 54.34 | 54.51 | 738,437 | -1.37(-2.45%) |
Jul 31, 2020 | 56.20 | 56.29 | 55.42 | 55.88 | 1,079,488 | -0.55(-0.97%) |
Jul 30, 2020 | 55.96 | 56.64 | 55.62 | 56.43 | 661,204 | -0.34(-0.59%) |
Jul 29, 2020 | 56.00 | 56.76 | 55.83 | 56.76 | 496,682 | +0.93(+1.66%) |
Jul 28, 2020 | 55.54 | 55.98 | 55.38 | 55.84 | 529,891 | -0.07(-0.13%) |
Jul 27, 2020 | 54.61 | 55.92 | 54.46 | 55.91 | 578,130 | +1.28(+2.34%) |
Jul 24, 2020 | 54.97 | 55.01 | 53.63 | 54.63 | 577,334 | -0.37(-0.68%) |
Jul 23, 2020 | 55.54 | 55.92 | 54.94 | 55.00 | 667,914 | -0.69(-1.24%) |
Jul 22, 2020 | 54.72 | 55.93 | 54.59 | 55.69 | 652,127 | +0.89(+1.62%) |
Jul 21, 2020 | 52.86 | 55.09 | 52.70 | 54.80 | 1,175,383 | +2.37(+4.52%) |
Jul 20, 2020 | 52.42 | 52.66 | 51.87 | 52.43 | 409,360 | -0.07(-0.14%) |
Jul 17, 2020 | 52.60 | 52.74 | 52.06 | 52.50 | 641,617 | +0.00(+0.00%) |
Jul 16, 2020 | 52.63 | 52.94 | 51.76 | 52.50 | 620,303 | -0.50(-0.94%) |
Jul 15, 2020 | 53.37 | 54.04 | 52.99 | 53.00 | 531,744 | +0.24(+0.45%) |
Jul 14, 2020 | 52.27 | 52.78 | 51.81 | 52.76 | 696,911 | +0.31(+0.59%) |
Jul 13, 2020 | 53.85 | 54.29 | 52.46 | 52.46 | 1,002,126 | -1.02(-1.90%) |
Jul 10, 2020 | 53.60 | 53.91 | 52.78 | 53.47 | 712,284 | -0.15(-0.27%) |
Jul 09, 2020 | 55.25 | 55.25 | 53.30 | 53.62 | 674,023 | -1.34(-2.45%) |
Jul 08, 2020 | 55.24 | 55.41 | 53.69 | 54.96 | 1,081,803 | -0.13(-0.23%) |
Jul 07, 2020 | 55.46 | 55.58 | 54.87 | 55.09 | 829,581 | -0.93(-1.65%) |
Jul 06, 2020 | 57.50 | 58.08 | 55.94 | 56.02 | 613,010 | -0.62(-1.09%) |
Jul 02, 2020 | 56.87 | 57.85 | 56.25 | 56.63 | 560,382 | +0.31(+0.55%) |
Jul 01, 2020 | 56.59 | 57.44 | 55.90 | 56.33 | 831,918 | -0.01(-0.02%) |
Jun 30, 2020 | 56.89 | 56.97 | 55.96 | 56.34 | 811,722 | -0.62(-1.08%) |
Jun 29, 2020 | 56.18 | 57.16 | 55.50 | 56.95 | 389,960 | +1.14(+2.05%) |
Jun 26, 2020 | 57.05 | 57.12 | 55.71 | 55.81 | 533,304 | -1.59(-2.77%) |
Jun 25, 2020 | 56.91 | 57.45 | 56.14 | 57.40 | 784,412 | +0.22(+0.38%) |
Jun 24, 2020 | 58.32 | 58.71 | 56.85 | 57.18 | 646,341 | -1.85(-3.14%) |
Jun 23, 2020 | 60.21 | 60.77 | 58.86 | 59.03 | 498,479 | -0.37(-0.63%) |
Jun 22, 2020 | 59.41 | 60.21 | 58.96 | 59.41 | 474,642 | +0.12(+0.20%) |
Jun 19, 2020 | 59.22 | 60.10 | 58.16 | 59.29 | 1,382,520 | +0.42(+0.71%) |
Jun 18, 2020 | 59.31 | 59.96 | 58.81 | 58.87 | 680,984 | -1.24(-2.06%) |
Jun 17, 2020 | 60.87 | 61.16 | 59.87 | 60.11 | 537,843 | -0.57(-0.94%) |
Jun 16, 2020 | 61.32 | 61.84 | 60.08 | 60.68 | 585,873 | +1.12(+1.88%) |
Jun 15, 2020 | 58.59 | 60.09 | 58.02 | 59.56 | 692,935 | -0.69(-1.15%) |
Jun 12, 2020 | 59.69 | 60.73 | 58.69 | 60.25 | 707,440 | +2.30(+3.97%) |
Jun 11, 2020 | 60.73 | 61.38 | 57.73 | 57.95 | 617,049 | -4.22(-6.79%) |
Jun 10, 2020 | 63.48 | 63.92 | 61.51 | 62.18 | 673,563 | -1.26(-1.99%) |
Jun 09, 2020 | 66.44 | 66.44 | 63.32 | 63.44 | 653,462 | -4.18(-6.18%) |
Jun 08, 2020 | 66.51 | 67.66 | 64.82 | 67.62 | 614,990 | +1.92(+2.92%) |
Jun 05, 2020 | 63.78 | 67.19 | 63.68 | 65.70 | 942,557 | +3.38(+5.42%) |
Jun 04, 2020 | 65.22 | 65.27 | 62.05 | 62.32 | 821,559 | -3.09(-4.72%) |
Jun 03, 2020 | 64.28 | 65.88 | 64.07 | 65.41 | 545,373 | +1.50(+2.35%) |
Jun 02, 2020 | 63.38 | 65.19 | 63.19 | 63.91 | 820,644 | +0.71(+1.12%) |
Jun 01, 2020 | 61.97 | 64.01 | 61.32 | 63.20 | 439,245 | +1.69(+2.75%) |
May 29, 2020 | 60.87 | 61.55 | 59.80 | 61.51 | 869,578 | +0.34(+0.55%) |
May 28, 2020 | 63.24 | 63.24 | 61.15 | 61.18 | 786,302 | -1.61(-2.56%) |
May 27, 2020 | 63.26 | 63.26 | 61.68 | 62.79 | 673,713 | +0.24(+0.38%) |
May 26, 2020 | 61.67 | 62.72 | 61.04 | 62.55 | 387,587 | +2.97(+4.99%) |
May 22, 2020 | 58.74 | 59.76 | 57.98 | 59.58 | 262,744 | +0.64(+1.08%) |
May 21, 2020 | 59.05 | 59.62 | 58.23 | 58.94 | 315,457 | -0.11(-0.18%) |
May 20, 2020 | 58.62 | 59.23 | 58.00 | 59.05 | 329,669 | +1.11(+1.91%) |
May 19, 2020 | 59.79 | 59.95 | 57.83 | 57.94 | 572,364 | -1.96(-3.28%) |
May 18, 2020 | 57.66 | 60.09 | 57.35 | 59.91 | 430,890 | +4.11(+7.36%) |
May 15, 2020 | 56.14 | 56.74 | 55.74 | 55.80 | 795,939 | -0.91(-1.60%) |
May 14, 2020 | 56.55 | 57.35 | 55.61 | 56.71 | 1,379,481 | -0.68(-1.19%) |
May 13, 2020 | 59.09 | 59.22 | 57.09 | 57.39 | 763,616 | -1.53(-2.59%) |
May 12, 2020 | 61.32 | 61.75 | 58.83 | 58.92 | 922,640 | -2.31(-3.77%) |
May 11, 2020 | 60.91 | 61.55 | 60.26 | 61.22 | 442,372 | -0.32(-0.52%) |
May 08, 2020 | 59.16 | 61.54 | 59.13 | 61.54 | 482,230 | +3.17(+5.43%) |
May 07, 2020 | 59.10 | 59.31 | 58.09 | 58.37 | 702,511 | -0.21(-0.36%) |
May 06, 2020 | 57.93 | 58.93 | 57.40 | 58.58 | 506,576 | +0.50(+0.86%) |
May 05, 2020 | 57.67 | 58.70 | 57.54 | 58.08 | 666,730 | +0.89(+1.56%) |
May 04, 2020 | 56.13 | 57.24 | 55.59 | 57.19 | 1,508,960 | +0.40(+0.70%) |
May 01, 2020 | 57.49 | 58.76 | 56.35 | 56.79 | 538,038 | -1.65(-2.83%) |
Apr 30, 2020 | 61.20 | 61.20 | 58.25 | 58.44 | 1,090,309 | -1.85(-3.07%) |
Apr 29, 2020 | 56.64 | 60.33 | 56.37 | 60.30 | 868,100 | +4.01(+7.12%) |
Apr 28, 2020 | 54.39 | 56.33 | 53.53 | 56.29 | 832,338 | +2.74(+5.12%) |
Apr 27, 2020 | 51.51 | 53.83 | 51.51 | 53.55 | 637,002 | +2.11(+4.10%) |
Apr 24, 2020 | 51.57 | 51.77 | 50.76 | 51.44 | 800,782 | +0.08(+0.16%) |
Apr 23, 2020 | 51.34 | 51.83 | 51.05 | 51.36 | 955,274 | +0.25(+0.48%) |
Apr 22, 2020 | 51.17 | 51.64 | 50.83 | 51.11 | 1,549,695 | +0.39(+0.77%) |
Apr 21, 2020 | 50.76 | 51.32 | 50.33 | 50.72 | 774,135 | -1.08(-2.09%) |
Apr 20, 2020 | 52.17 | 52.22 | 51.17 | 51.80 | 920,058 | -0.95(-1.81%) |
Apr 17, 2020 | 53.08 | 53.67 | 52.47 | 52.76 | 835,676 | +0.49(+0.94%) |
Apr 16, 2020 | 53.02 | 53.57 | 51.59 | 52.27 | 767,646 | -0.73(-1.37%) |
Apr 15, 2020 | 53.35 | 53.85 | 52.82 | 52.99 | 645,287 | -1.75(-3.20%) |
Apr 14, 2020 | 54.72 | 55.53 | 54.25 | 54.75 | 526,323 | +0.45(+0.84%) |
Apr 13, 2020 | 54.79 | 54.79 | 53.84 | 54.29 | 341,041 | -0.28(-0.52%) |
Apr 09, 2020 | 54.66 | 55.85 | 54.23 | 54.57 | 893,464 | +0.52(+0.96%) |
Apr 08, 2020 | 53.16 | 54.64 | 53.02 | 54.05 | 745,187 | +0.24(+0.44%) |
Apr 07, 2020 | 56.35 | 56.35 | 53.58 | 53.82 | 1,042,618 | -0.82(-1.50%) |
Apr 06, 2020 | 53.49 | 56.77 | 52.88 | 54.64 | 886,395 | +2.43(+4.65%) |
Apr 03, 2020 | 52.35 | 53.30 | 51.45 | 52.21 | 1,007,830 | -0.92(-1.73%) |
Apr 02, 2020 | 52.96 | 54.63 | 52.57 | 53.13 | 1,004,659 | -0.29(-0.54%) |