Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 81.73 | 85.61 | 81.63 | 84.04 | 271,860 | +3.33(+4.13%) |
Mar 30, 2021 | 79.98 | 81.52 | 79.14 | 80.71 | 154,419 | +0.71(+0.88%) |
Mar 29, 2021 | 80.61 | 82.19 | 79.17 | 80.01 | 305,275 | -0.44(-0.55%) |
Mar 26, 2021 | 76.67 | 80.60 | 76.10 | 80.45 | 332,767 | +3.92(+5.12%) |
Mar 25, 2021 | 77.01 | 78.02 | 74.71 | 76.53 | 310,929 | -1.55(-1.98%) |
Mar 24, 2021 | 84.59 | 84.59 | 77.93 | 78.08 | 301,035 | -5.69(-6.79%) |
Mar 23, 2021 | 83.80 | 85.34 | 82.78 | 83.77 | 255,522 | -0.40(-0.47%) |
Mar 22, 2021 | 86.45 | 86.45 | 83.82 | 84.17 | 179,495 | -1.42(-1.65%) |
Mar 19, 2021 | 84.34 | 87.25 | 83.76 | 85.58 | 385,633 | +1.57(+1.86%) |
Mar 18, 2021 | 84.96 | 85.31 | 83.32 | 84.02 | 294,881 | -2.04(-2.37%) |
Mar 17, 2021 | 84.97 | 86.20 | 78.17 | 86.06 | 376,983 | -0.88(-1.01%) |
Mar 16, 2021 | 86.99 | 89.94 | 85.91 | 86.93 | 251,083 | +0.82(+0.95%) |
Mar 15, 2021 | 86.59 | 87.52 | 85.68 | 86.11 | 200,949 | -1.00(-1.15%) |
Mar 12, 2021 | 85.04 | 87.17 | 84.19 | 87.11 | 226,824 | +0.25(+0.28%) |
Mar 11, 2021 | 83.85 | 87.65 | 83.03 | 86.87 | 515,158 | +5.12(+6.26%) |
Mar 10, 2021 | 83.37 | 84.72 | 81.61 | 81.75 | 216,252 | -0.49(-0.60%) |
Mar 09, 2021 | 81.34 | 83.84 | 81.16 | 82.24 | 217,913 | +3.10(+3.91%) |
Mar 08, 2021 | 82.56 | 84.67 | 78.50 | 79.15 | 416,678 | -3.38(-4.09%) |
Mar 05, 2021 | 80.36 | 82.58 | 77.87 | 82.53 | 419,217 | +3.00(+3.77%) |
Mar 04, 2021 | 80.37 | 82.55 | 77.51 | 79.52 | 414,169 | -1.52(-1.88%) |
Mar 03, 2021 | 81.32 | 82.61 | 79.91 | 81.04 | 330,136 | -0.08(-0.09%) |
Mar 02, 2021 | 83.64 | 83.64 | 80.56 | 81.12 | 451,288 | -2.89(-3.44%) |
Mar 01, 2021 | 84.25 | 84.56 | 83.02 | 84.01 | 394,571 | +0.93(+1.12%) |
Feb 26, 2021 | 82.26 | 85.23 | 80.41 | 83.08 | 280,904 | +1.84(+2.26%) |
Feb 25, 2021 | 84.20 | 85.98 | 80.22 | 81.24 | 333,798 | -3.07(-3.64%) |
Feb 24, 2021 | 85.40 | 85.88 | 83.60 | 84.31 | 401,821 | -1.56(-1.82%) |
Feb 23, 2021 | 85.87 | 86.74 | 83.10 | 85.87 | 510,351 | -1.13(-1.30%) |
Feb 22, 2021 | 87.80 | 89.34 | 86.28 | 87.00 | 323,081 | -2.75(-3.06%) |
Feb 19, 2021 | 90.18 | 90.86 | 88.34 | 89.75 | 356,202 | +0.12(+0.14%) |
Feb 18, 2021 | 84.07 | 90.33 | 83.59 | 89.63 | 535,159 | +4.64(+5.46%) |
Feb 17, 2021 | 81.49 | 88.67 | 80.86 | 84.99 | 751,106 | +3.83(+4.72%) |
Feb 16, 2021 | 80.90 | 82.65 | 78.79 | 81.16 | 625,749 | +0.18(+0.22%) |
Feb 12, 2021 | 83.73 | 87.06 | 80.48 | 80.98 | 832,625 | +0.61(+0.76%) |
Feb 11, 2021 | 70.91 | 81.41 | 69.21 | 80.37 | 841,989 | +15.32(+23.55%) |
Feb 10, 2021 | 65.70 | 66.44 | 64.16 | 65.05 | 336,792 | -0.30(-0.46%) |
Feb 09, 2021 | 64.19 | 65.76 | 63.87 | 65.35 | 297,272 | +0.85(+1.31%) |
Feb 08, 2021 | 66.60 | 66.83 | 64.13 | 64.50 | 288,058 | -2.27(-3.40%) |
Feb 05, 2021 | 65.91 | 67.23 | 65.44 | 66.77 | 334,005 | +1.43(+2.19%) |
Feb 04, 2021 | 63.39 | 65.63 | 63.18 | 65.34 | 395,739 | +2.48(+3.94%) |
Feb 03, 2021 | 63.15 | 63.95 | 62.19 | 62.86 | 159,919 | -0.11(-0.18%) |
Feb 02, 2021 | 62.76 | 64.10 | 62.59 | 62.97 | 195,180 | +0.56(+0.91%) |
Feb 01, 2021 | 61.50 | 62.91 | 58.58 | 62.41 | 356,330 | +1.21(+1.98%) |
Jan 29, 2021 | 62.27 | 62.96 | 61.19 | 61.19 | 259,770 | -1.47(-2.34%) |
Jan 28, 2021 | 63.41 | 63.99 | 61.23 | 62.66 | 301,465 | -0.62(-0.98%) |
Jan 27, 2021 | 68.12 | 68.27 | 62.81 | 63.28 | 508,767 | -5.63(-8.17%) |
Jan 26, 2021 | 67.16 | 69.22 | 67.00 | 68.92 | 253,739 | +2.82(+4.27%) |
Jan 25, 2021 | 67.09 | 67.71 | 64.50 | 66.09 | 264,121 | -0.72(-1.07%) |
Jan 22, 2021 | 67.51 | 67.59 | 65.73 | 66.81 | 174,596 | -0.99(-1.46%) |
Jan 21, 2021 | 68.69 | 68.88 | 67.28 | 67.80 | 180,979 | -0.73(-1.07%) |
Jan 20, 2021 | 69.11 | 69.41 | 67.68 | 68.53 | 161,820 | +1.33(+1.98%) |
Jan 19, 2021 | 66.54 | 67.30 | 65.35 | 67.20 | 203,796 | +1.34(+2.03%) |
Jan 15, 2021 | 69.70 | 69.71 | 65.63 | 65.86 | 289,294 | -4.66(-6.61%) |
Jan 14, 2021 | 69.29 | 72.32 | 69.29 | 70.53 | 374,456 | +1.18(+1.70%) |
Jan 13, 2021 | 68.11 | 69.56 | 66.78 | 69.35 | 267,199 | +3.12(+4.71%) |
Jan 12, 2021 | 65.73 | 66.78 | 65.27 | 66.23 | 403,029 | +0.77(+1.18%) |
Jan 11, 2021 | 65.49 | 65.92 | 63.88 | 65.46 | 291,269 | -0.45(-0.69%) |
Jan 08, 2021 | 64.73 | 66.03 | 64.60 | 65.91 | 309,685 | +1.68(+2.61%) |
Jan 07, 2021 | 63.42 | 64.96 | 61.53 | 64.24 | 263,563 | +1.02(+1.61%) |
Jan 06, 2021 | 65.25 | 66.31 | 62.94 | 63.22 | 385,922 | -2.90(-4.39%) |
Jan 05, 2021 | 64.96 | 66.77 | 64.59 | 66.12 | 224,618 | +0.89(+1.37%) |
Jan 04, 2021 | 68.49 | 72.57 | 63.82 | 65.22 | 969,740 | -2.29(-3.39%) |
Dec 31, 2020 | 67.51 | 67.51 | 67.51 | 172,924 | -0.02(-0.03%) | |
Dec 30, 2020 | 67.31 | 68.56 | 67.19 | 67.53 | 172,924 | +0.46(+0.69%) |
Dec 29, 2020 | 67.49 | 67.67 | 66.32 | 67.07 | 161,865 | -0.18(-0.27%) |
Dec 28, 2020 | 68.26 | 68.50 | 66.33 | 67.25 | 157,284 | -0.32(-0.47%) |
Dec 24, 2020 | 67.36 | 68.44 | 67.02 | 67.57 | 125,318 | +0.21(+0.31%) |
Dec 23, 2020 | 69.54 | 69.73 | 67.06 | 67.36 | 199,824 | -1.86(-2.69%) |
Dec 22, 2020 | 67.89 | 69.73 | 67.85 | 69.23 | 267,503 | +1.07(+1.57%) |
Dec 21, 2020 | 65.52 | 68.20 | 64.78 | 68.15 | 320,699 | +1.84(+2.77%) |
Dec 18, 2020 | 66.55 | 66.55 | 65.38 | 66.32 | 594,626 | +0.09(+0.14%) |
Dec 17, 2020 | 64.79 | 66.36 | 64.69 | 66.22 | 297,360 | +1.49(+2.30%) |
Dec 16, 2020 | 64.09 | 64.89 | 63.76 | 64.73 | 212,864 | +0.55(+0.85%) |
Dec 15, 2020 | 63.06 | 64.59 | 63.06 | 64.19 | 296,196 | +1.37(+2.19%) |
Dec 14, 2020 | 64.29 | 65.06 | 62.79 | 62.81 | 340,778 | -0.82(-1.29%) |
Dec 11, 2020 | 64.57 | 65.42 | 63.09 | 63.63 | 248,725 | -1.02(-1.57%) |
Dec 10, 2020 | 62.60 | 65.21 | 62.32 | 64.65 | 306,064 | +1.69(+2.68%) |
Dec 09, 2020 | 66.22 | 67.15 | 61.99 | 62.96 | 596,185 | -3.07(-4.65%) |
Dec 08, 2020 | 67.10 | 67.32 | 65.45 | 66.03 | 447,560 | -1.27(-1.89%) |
Dec 07, 2020 | 68.95 | 69.14 | 66.95 | 67.31 | 299,720 | -1.61(-2.34%) |
Dec 04, 2020 | 67.67 | 69.92 | 67.11 | 68.92 | 384,664 | +1.10(+1.62%) |
Dec 03, 2020 | 68.61 | 68.77 | 66.10 | 67.81 | 373,387 | -0.52(-0.76%) |
Dec 02, 2020 | 66.59 | 69.32 | 65.48 | 68.33 | 897,122 | +2.17(+3.27%) |
Dec 01, 2020 | 65.80 | 69.18 | 64.39 | 66.17 | 1,316,334 | +1.58(+2.44%) |
Nov 30, 2020 | 64.47 | 65.21 | 63.20 | 64.59 | 434,784 | +0.15(+0.23%) |
Nov 27, 2020 | 63.24 | 64.52 | 63.14 | 64.44 | 111,888 | +1.27(+2.01%) |
Nov 25, 2020 | 63.71 | 64.56 | 62.99 | 63.17 | 289,994 | -0.54(-0.84%) |
Nov 24, 2020 | 64.41 | 65.07 | 63.18 | 63.71 | 225,644 | -0.71(-1.11%) |
Nov 23, 2020 | 65.43 | 65.72 | 64.35 | 64.42 | 283,777 | -0.39(-0.61%) |
Nov 20, 2020 | 64.81 | 65.25 | 64.29 | 64.81 | 296,062 | +0.00(+0.00%) |
Nov 19, 2020 | 64.12 | 64.92 | 63.55 | 64.81 | 167,691 | +0.70(+1.08%) |
Nov 18, 2020 | 65.41 | 65.61 | 64.02 | 64.12 | 326,710 | -1.55(-2.36%) |
Nov 17, 2020 | 65.08 | 66.28 | 64.16 | 65.67 | 247,339 | +0.95(+1.47%) |
Nov 16, 2020 | 63.87 | 64.84 | 63.47 | 64.72 | 236,419 | +0.64(+1.00%) |
Nov 13, 2020 | 64.08 | 65.03 | 63.40 | 64.08 | 175,125 | +0.41(+0.65%) |
Nov 12, 2020 | 65.16 | 66.03 | 63.37 | 63.67 | 268,357 | -0.90(-1.40%) |
Nov 11, 2020 | 63.71 | 64.85 | 63.43 | 64.57 | 573,343 | +1.73(+2.75%) |
Nov 10, 2020 | 65.42 | 65.44 | 62.47 | 62.84 | 422,981 | -2.59(-3.96%) |
Nov 09, 2020 | 67.06 | 67.27 | 64.71 | 65.43 | 297,938 | -1.14(-1.71%) |
Nov 06, 2020 | 65.92 | 67.60 | 65.30 | 66.57 | 204,082 | +0.65(+0.98%) |
Nov 05, 2020 | 64.58 | 66.25 | 64.46 | 65.92 | 220,725 | +2.26(+3.56%) |
Nov 04, 2020 | 61.96 | 64.47 | 61.96 | 63.66 | 230,794 | +1.58(+2.54%) |
Nov 03, 2020 | 60.91 | 62.71 | 60.20 | 62.08 | 516,426 | +1.25(+2.05%) |
Nov 02, 2020 | 61.77 | 61.85 | 59.47 | 60.83 | 540,460 | -0.65(-1.05%) |
Oct 30, 2020 | 62.54 | 63.48 | 60.94 | 61.48 | 485,773 | -1.55(-2.46%) |
Oct 29, 2020 | 65.41 | 65.81 | 63.00 | 63.03 | 442,301 | -2.38(-3.63%) |
Oct 28, 2020 | 66.17 | 67.10 | 64.30 | 65.41 | 405,555 | +0.00(+0.00%) |
Oct 27, 2020 | 63.80 | 66.32 | 61.90 | 65.41 | 969,937 | +6.91(+11.82%) |
Oct 26, 2020 | 58.31 | 58.91 | 57.16 | 58.49 | 442,450 | -0.42(-0.72%) |
Oct 23, 2020 | 57.97 | 59.06 | 57.88 | 58.91 | 355,999 | +2.25(+3.98%) |
Oct 22, 2020 | 56.68 | 57.22 | 55.88 | 56.66 | 199,500 | +0.10(+0.18%) |
Oct 21, 2020 | 58.24 | 58.78 | 56.11 | 56.56 | 217,972 | -1.26(-2.18%) |
Oct 20, 2020 | 56.86 | 58.23 | 56.37 | 57.82 | 379,258 | +1.14(+2.01%) |
Oct 19, 2020 | 57.38 | 57.98 | 56.58 | 56.68 | 241,408 | -0.58(-1.02%) |
Oct 16, 2020 | 56.75 | 57.65 | 56.29 | 57.26 | 325,552 | +0.54(+0.96%) |
Oct 15, 2020 | 56.11 | 56.77 | 55.51 | 56.72 | 256,449 | +0.18(+0.32%) |
Oct 14, 2020 | 56.45 | 56.84 | 55.73 | 56.54 | 229,416 | +0.27(+0.48%) |
Oct 13, 2020 | 55.53 | 56.44 | 54.25 | 56.27 | 164,771 | +0.53(+0.94%) |
Oct 12, 2020 | 54.96 | 55.89 | 54.40 | 55.74 | 308,912 | +1.01(+1.85%) |
Oct 09, 2020 | 53.95 | 54.90 | 53.65 | 54.73 | 213,024 | +1.25(+2.34%) |
Oct 08, 2020 | 54.48 | 54.88 | 53.18 | 53.48 | 294,868 | -0.85(-1.57%) |
Oct 07, 2020 | 52.28 | 54.42 | 52.28 | 54.33 | 498,925 | +2.29(+4.40%) |
Oct 06, 2020 | 50.15 | 52.98 | 49.73 | 52.04 | 775,205 | +1.80(+3.59%) |
Oct 05, 2020 | 49.80 | 50.57 | 48.89 | 50.24 | 213,229 | +1.00(+2.04%) |
Oct 02, 2020 | 48.92 | 49.98 | 48.29 | 49.23 | 395,602 | -0.75(-1.50%) |
Oct 01, 2020 | 49.12 | 50.36 | 48.84 | 49.98 | 344,702 | +1.10(+2.25%) |
Sep 30, 2020 | 50.02 | 50.02 | 48.49 | 48.88 | 301,794 | -1.28(-2.55%) |
Sep 29, 2020 | 50.55 | 51.05 | 49.44 | 50.16 | 345,136 | +1.28(+2.61%) |
Sep 28, 2020 | 49.21 | 49.38 | 48.35 | 48.88 | 205,422 | -0.09(-0.19%) |
Sep 25, 2020 | 47.70 | 49.07 | 47.29 | 48.98 | 273,919 | +1.51(+3.19%) |
Sep 24, 2020 | 49.16 | 49.16 | 47.14 | 47.46 | 275,815 | -1.80(-3.66%) |
Sep 23, 2020 | 49.49 | 49.94 | 48.86 | 49.27 | 369,655 | -0.54(-1.09%) |
Sep 22, 2020 | 48.84 | 50.09 | 47.31 | 49.81 | 351,093 | +1.22(+2.51%) |
Sep 21, 2020 | 49.44 | 49.92 | 47.43 | 48.59 | 364,624 | -1.68(-3.34%) |
Sep 18, 2020 | 49.75 | 51.18 | 49.39 | 50.27 | 1,247,914 | +1.10(+2.23%) |
Sep 17, 2020 | 47.99 | 49.27 | 47.24 | 49.17 | 369,531 | +0.28(+0.58%) |
Sep 16, 2020 | 47.59 | 49.33 | 47.42 | 48.89 | 458,204 | +1.31(+2.74%) |
Sep 15, 2020 | 46.70 | 47.63 | 46.16 | 47.59 | 340,010 | +1.39(+3.01%) |
Sep 14, 2020 | 45.95 | 46.86 | 45.87 | 46.20 | 253,743 | +0.57(+1.26%) |
Sep 11, 2020 | 46.02 | 46.29 | 45.06 | 45.62 | 322,464 | +0.06(+0.12%) |
Sep 10, 2020 | 46.49 | 47.09 | 45.56 | 45.57 | 297,088 | -0.51(-1.10%) |
Sep 09, 2020 | 45.90 | 46.56 | 45.28 | 46.07 | 384,125 | +0.89(+1.97%) |
Sep 08, 2020 | 43.82 | 45.91 | 43.82 | 45.18 | 394,183 | +0.42(+0.94%) |
Sep 04, 2020 | 45.09 | 45.54 | 42.93 | 44.76 | 401,776 | -0.26(-0.58%) |
Sep 03, 2020 | 47.38 | 47.38 | 44.59 | 45.02 | 496,597 | -2.86(-5.96%) |
Sep 02, 2020 | 48.63 | 48.73 | 46.99 | 47.88 | 305,205 | -0.59(-1.22%) |
Sep 01, 2020 | 47.75 | 48.55 | 47.51 | 48.47 | 292,537 | +1.36(+2.88%) |
Aug 31, 2020 | 46.53 | 47.21 | 46.04 | 47.11 | 250,133 | +0.30(+0.64%) |
Aug 28, 2020 | 47.07 | 48.19 | 46.68 | 46.81 | 305,155 | +1.60(+3.54%) |
Aug 27, 2020 | 46.41 | 46.53 | 45.06 | 45.21 | 256,120 | -1.10(-2.39%) |
Aug 26, 2020 | 46.49 | 46.73 | 46.16 | 46.32 | 164,532 | +0.02(+0.04%) |
Aug 25, 2020 | 45.89 | 46.56 | 45.76 | 46.30 | 157,945 | +0.30(+0.65%) |
Aug 24, 2020 | 46.42 | 46.81 | 45.47 | 46.00 | 241,562 | -0.10(-0.22%) |
Aug 21, 2020 | 46.27 | 46.94 | 45.78 | 46.10 | 285,289 | -0.14(-0.30%) |
Aug 20, 2020 | 45.27 | 46.49 | 44.86 | 46.24 | 420,132 | +0.60(+1.31%) |
Aug 19, 2020 | 45.09 | 45.79 | 44.41 | 45.64 | 432,917 | +0.70(+1.56%) |
Aug 18, 2020 | 44.79 | 45.48 | 44.47 | 44.94 | 575,158 | -0.03(-0.06%) |
Aug 17, 2020 | 45.42 | 45.42 | 44.37 | 44.97 | 263,449 | +0.00(+0.00%) |
Aug 14, 2020 | 45.01 | 45.78 | 44.78 | 44.97 | 399,682 | -0.04(-0.08%) |
Aug 13, 2020 | 45.33 | 45.62 | 43.39 | 45.01 | 735,661 | -0.34(-0.74%) |
Aug 12, 2020 | 47.25 | 48.44 | 45.02 | 45.34 | 2,265,441 | -0.43(-0.94%) |
Aug 11, 2020 | 50.18 | 51.18 | 44.61 | 45.77 | 1,452,970 | -7.75(-14.48%) |
Aug 10, 2020 | 54.11 | 54.55 | 52.96 | 53.52 | 236,797 | -0.58(-1.07%) |
Aug 07, 2020 | 53.13 | 55.14 | 53.13 | 54.11 | 193,112 | +0.59(+1.10%) |
Aug 06, 2020 | 54.36 | 54.36 | 52.26 | 53.52 | 218,103 | -1.18(-2.16%) |
Aug 05, 2020 | 50.82 | 55.66 | 50.82 | 54.70 | 581,017 | +3.73(+7.31%) |
Aug 04, 2020 | 51.36 | 52.56 | 50.61 | 50.97 | 473,411 | -0.39(-0.77%) |
Aug 03, 2020 | 50.85 | 51.63 | 50.31 | 51.36 | 505,749 | +0.49(+0.96%) |
Jul 31, 2020 | 50.74 | 51.32 | 49.86 | 50.88 | 596,533 | +0.43(+0.85%) |
Jul 30, 2020 | 47.51 | 50.54 | 47.47 | 50.44 | 430,729 | +1.73(+3.56%) |
Jul 29, 2020 | 47.27 | 49.26 | 47.19 | 48.71 | 461,271 | +0.91(+1.90%) |
Jul 28, 2020 | 42.13 | 49.56 | 41.66 | 47.80 | 1,510,002 | +7.17(+17.65%) |
Jul 27, 2020 | 39.28 | 40.80 | 39.28 | 40.63 | 346,642 | +1.59(+4.08%) |
Jul 24, 2020 | 38.12 | 39.13 | 37.83 | 39.04 | 180,295 | +0.88(+2.31%) |
Jul 23, 2020 | 37.13 | 38.42 | 36.84 | 38.16 | 233,297 | +1.92(+5.30%) |
Jul 22, 2020 | 36.44 | 36.50 | 35.86 | 36.24 | 179,534 | -0.29(-0.79%) |
Jul 21, 2020 | 36.20 | 36.72 | 35.90 | 36.53 | 260,311 | +0.84(+2.36%) |
Jul 20, 2020 | 34.93 | 35.81 | 34.93 | 35.69 | 163,024 | +0.59(+1.68%) |
Jul 17, 2020 | 35.51 | 35.59 | 35.08 | 35.10 | 163,846 | -0.36(-1.00%) |
Jul 16, 2020 | 35.29 | 35.49 | 34.97 | 35.46 | 134,611 | +0.08(+0.24%) |
Jul 15, 2020 | 34.85 | 35.39 | 34.70 | 35.37 | 174,649 | +1.08(+3.14%) |
Jul 14, 2020 | 34.66 | 34.74 | 33.79 | 34.29 | 192,571 | -0.47(-1.35%) |
Jul 13, 2020 | 35.44 | 36.13 | 34.75 | 34.76 | 207,042 | -0.12(-0.35%) |
Jul 10, 2020 | 35.17 | 35.17 | 34.50 | 34.88 | 109,480 | -0.18(-0.51%) |
Jul 09, 2020 | 34.77 | 35.22 | 34.27 | 35.06 | 153,470 | +0.46(+1.33%) |
Jul 08, 2020 | 34.90 | 34.91 | 34.29 | 34.60 | 182,421 | -0.28(-0.81%) |
Jul 07, 2020 | 34.69 | 35.51 | 34.45 | 34.88 | 191,496 | +0.01(+0.03%) |
Jul 06, 2020 | 34.69 | 35.06 | 34.37 | 34.88 | 234,457 | +0.63(+1.83%) |
Jul 02, 2020 | 34.25 | 34.61 | 33.94 | 34.25 | 212,444 | +0.41(+1.22%) |
Jul 01, 2020 | 32.73 | 34.14 | 32.53 | 33.84 | 323,268 | +1.10(+3.35%) |
Jun 30, 2020 | 32.29 | 33.04 | 32.29 | 32.74 | 315,936 | +0.24(+0.75%) |
Jun 29, 2020 | 31.69 | 32.50 | 31.32 | 32.50 | 188,539 | +0.99(+3.15%) |
Jun 26, 2020 | 32.39 | 32.65 | 31.43 | 31.50 | 376,077 | -1.10(-3.36%) |
Jun 25, 2020 | 32.88 | 33.19 | 31.96 | 32.60 | 156,617 | -0.33(-1.00%) |
Jun 24, 2020 | 33.48 | 33.85 | 32.89 | 32.93 | 133,903 | -0.79(-2.33%) |
Jun 23, 2020 | 33.80 | 33.99 | 33.50 | 33.71 | 190,604 | +0.12(+0.36%) |
Jun 22, 2020 | 33.07 | 33.67 | 32.82 | 33.59 | 173,318 | +0.37(+1.13%) |
Jun 19, 2020 | 34.03 | 34.43 | 33.18 | 33.22 | 311,777 | -0.55(-1.64%) |
Jun 18, 2020 | 34.54 | 34.82 | 33.66 | 33.77 | 140,222 | -0.97(-2.80%) |
Jun 17, 2020 | 34.21 | 35.09 | 33.76 | 34.74 | 249,643 | +0.59(+1.73%) |
Jun 16, 2020 | 34.51 | 34.75 | 33.63 | 34.15 | 224,212 | +0.57(+1.70%) |
Jun 15, 2020 | 32.45 | 33.93 | 32.36 | 33.58 | 171,300 | +0.45(+1.36%) |
Jun 12, 2020 | 34.65 | 34.69 | 32.71 | 33.13 | 257,198 | -0.74(-2.18%) |
Jun 11, 2020 | 33.87 | 34.48 | 33.86 | 33.87 | 291,715 | -0.99(-2.85%) |
Jun 10, 2020 | 35.01 | 35.66 | 34.77 | 34.87 | 187,019 | -0.19(-0.53%) |
Jun 09, 2020 | 35.60 | 35.75 | 34.80 | 35.05 | 173,587 | -1.03(-2.85%) |
Jun 08, 2020 | 35.95 | 36.62 | 35.77 | 36.08 | 162,466 | +0.27(+0.76%) |
Jun 05, 2020 | 36.03 | 36.64 | 35.53 | 35.81 | 272,258 | +0.00(+0.00%) |
Jun 04, 2020 | 34.78 | 35.93 | 34.62 | 35.81 | 259,240 | +0.81(+2.30%) |
Jun 03, 2020 | 34.85 | 35.42 | 34.60 | 35.01 | 172,843 | +0.60(+1.74%) |
Jun 02, 2020 | 34.98 | 35.00 | 34.26 | 34.41 | 218,710 | -0.20(-0.57%) |
Jun 01, 2020 | 35.28 | 35.28 | 34.42 | 34.60 | 213,409 | -0.74(-2.08%) |
May 29, 2020 | 34.17 | 35.37 | 33.65 | 35.34 | 464,518 | +1.06(+3.10%) |
May 28, 2020 | 34.71 | 35.03 | 34.19 | 34.28 | 197,335 | -0.29(-0.84%) |
May 27, 2020 | 34.62 | 34.62 | 33.77 | 34.57 | 207,700 | +0.42(+1.23%) |
May 26, 2020 | 34.06 | 34.81 | 34.06 | 34.15 | 169,033 | +0.67(+2.00%) |
May 22, 2020 | 33.57 | 33.66 | 32.73 | 33.48 | 166,964 | +0.07(+0.20%) |
May 21, 2020 | 34.00 | 34.25 | 33.34 | 33.41 | 232,876 | -0.40(-1.19%) |
May 20, 2020 | 34.17 | 34.39 | 33.55 | 33.81 | 173,981 | -0.10(-0.30%) |
May 19, 2020 | 34.29 | 34.82 | 33.91 | 33.91 | 196,307 | -0.75(-2.15%) |
May 18, 2020 | 35.12 | 35.72 | 34.48 | 34.66 | 242,586 | +0.50(+1.47%) |
May 15, 2020 | 33.39 | 34.67 | 33.23 | 34.16 | 656,807 | +0.62(+1.86%) |
May 14, 2020 | 32.78 | 33.55 | 32.15 | 33.53 | 198,702 | +0.29(+0.87%) |
May 13, 2020 | 34.56 | 34.78 | 32.86 | 33.24 | 394,468 | -1.28(-3.70%) |
May 12, 2020 | 34.35 | 35.16 | 34.21 | 34.52 | 249,549 | +0.27(+0.79%) |
May 11, 2020 | 34.48 | 34.93 | 33.47 | 34.25 | 249,842 | -0.47(-1.34%) |
May 08, 2020 | 34.72 | 35.18 | 34.39 | 34.71 | 172,115 | +0.54(+1.58%) |
May 07, 2020 | 35.16 | 35.54 | 34.05 | 34.17 | 192,299 | -0.58(-1.66%) |
May 06, 2020 | 34.21 | 35.04 | 34.18 | 34.75 | 188,351 | +0.93(+2.76%) |
May 05, 2020 | 32.73 | 34.46 | 32.73 | 33.82 | 218,394 | +0.73(+2.20%) |
May 04, 2020 | 33.53 | 34.24 | 32.88 | 33.09 | 235,094 | -0.81(-2.39%) |
May 01, 2020 | 34.50 | 34.63 | 33.65 | 33.90 | 260,104 | -1.51(-4.26%) |
Apr 30, 2020 | 35.23 | 35.80 | 34.52 | 35.41 | 360,326 | -0.32(-0.89%) |
Apr 29, 2020 | 36.52 | 36.52 | 34.41 | 35.73 | 262,691 | -0.06(-0.16%) |
Apr 28, 2020 | 36.62 | 37.15 | 34.02 | 35.79 | 421,696 | -0.47(-1.29%) |
Apr 27, 2020 | 35.30 | 36.92 | 35.26 | 36.25 | 420,891 | +1.15(+3.27%) |
Apr 24, 2020 | 34.56 | 35.23 | 34.16 | 35.11 | 215,359 | +0.68(+1.98%) |
Apr 23, 2020 | 34.30 | 34.96 | 33.86 | 34.43 | 308,244 | +0.34(+1.01%) |
Apr 22, 2020 | 33.32 | 34.16 | 33.02 | 34.08 | 242,299 | +1.40(+4.28%) |
Apr 21, 2020 | 31.77 | 33.06 | 31.48 | 32.68 | 168,756 | +0.56(+1.74%) |
Apr 20, 2020 | 33.20 | 33.78 | 31.78 | 32.12 | 359,764 | -1.32(-3.96%) |
Apr 17, 2020 | 32.37 | 33.45 | 32.28 | 33.45 | 301,094 | +1.70(+5.34%) |
Apr 16, 2020 | 32.29 | 32.68 | 31.61 | 31.75 | 276,613 | -0.40(-1.25%) |
Apr 15, 2020 | 32.09 | 33.10 | 31.54 | 32.15 | 247,236 | -0.81(-2.46%) |
Apr 14, 2020 | 32.77 | 33.35 | 32.61 | 32.96 | 213,282 | +0.89(+2.76%) |
Apr 13, 2020 | 32.13 | 32.52 | 31.68 | 32.08 | 277,978 | -0.40(-1.23%) |
Apr 09, 2020 | 32.58 | 33.46 | 32.01 | 32.48 | 229,093 | +0.47(+1.46%) |
Apr 08, 2020 | 30.94 | 33.11 | 30.76 | 32.01 | 259,135 | +1.45(+4.76%) |
Apr 07, 2020 | 31.60 | 32.15 | 30.26 | 30.56 | 310,415 | -0.31(-1.00%) |
Apr 06, 2020 | 31.25 | 31.30 | 30.36 | 30.87 | 383,833 | +0.98(+3.27%) |
Apr 03, 2020 | 29.45 | 30.45 | 28.56 | 29.89 | 195,829 | +0.11(+0.38%) |
Apr 02, 2020 | 27.54 | 29.95 | 27.13 | 29.78 | 244,672 | +2.20(+7.98%) |