Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 77.68 | 78.34 | 77.28 | 77.81 | 238,648 | +0.47(+0.61%) |
Mar 30, 2021 | 77.11 | 78.00 | 76.46 | 77.34 | 155,747 | +0.16(+0.21%) |
Mar 29, 2021 | 78.17 | 79.88 | 77.18 | 77.18 | 188,500 | -1.35(-1.72%) |
Mar 26, 2021 | 78.27 | 78.73 | 77.45 | 78.53 | 303,774 | +0.97(+1.25%) |
Mar 25, 2021 | 76.77 | 77.88 | 75.62 | 77.56 | 173,929 | +0.07(+0.09%) |
Mar 24, 2021 | 78.77 | 80.40 | 77.41 | 77.49 | 251,047 | -0.83(-1.06%) |
Mar 23, 2021 | 78.52 | 79.81 | 77.74 | 78.32 | 210,904 | -1.21(-1.52%) |
Mar 22, 2021 | 80.61 | 80.61 | 78.54 | 79.53 | 155,670 | -1.04(-1.29%) |
Mar 19, 2021 | 81.02 | 82.50 | 79.16 | 80.57 | 504,653 | -0.18(-0.22%) |
Mar 18, 2021 | 82.21 | 83.17 | 80.59 | 80.75 | 208,759 | -1.95(-2.35%) |
Mar 17, 2021 | 83.44 | 83.57 | 82.02 | 82.69 | 205,400 | -0.92(-1.10%) |
Mar 16, 2021 | 83.56 | 83.85 | 82.79 | 83.61 | 147,485 | +0.09(+0.11%) |
Mar 15, 2021 | 86.84 | 86.84 | 83.10 | 83.52 | 190,875 | -3.44(-3.96%) |
Mar 12, 2021 | 84.48 | 87.43 | 84.48 | 86.97 | 259,390 | +2.27(+2.67%) |
Mar 11, 2021 | 84.10 | 84.76 | 82.92 | 84.70 | 186,491 | +1.33(+1.59%) |
Mar 10, 2021 | 82.73 | 84.77 | 82.48 | 83.37 | 260,815 | -0.13(-0.16%) |
Mar 09, 2021 | 81.93 | 83.98 | 81.08 | 83.50 | 212,444 | +2.82(+3.50%) |
Mar 08, 2021 | 79.77 | 81.47 | 78.97 | 80.68 | 250,298 | +1.18(+1.48%) |
Mar 05, 2021 | 77.42 | 79.58 | 75.07 | 79.50 | 288,244 | +3.39(+4.46%) |
Mar 04, 2021 | 80.17 | 80.38 | 75.36 | 76.11 | 308,130 | -4.07(-5.08%) |
Mar 03, 2021 | 81.53 | 83.25 | 80.09 | 80.18 | 267,570 | -1.47(-1.80%) |
Mar 02, 2021 | 83.33 | 83.73 | 81.65 | 81.65 | 315,348 | -1.93(-2.30%) |
Mar 01, 2021 | 81.59 | 83.88 | 81.27 | 83.57 | 211,051 | +3.45(+4.31%) |
Feb 26, 2021 | 82.65 | 83.14 | 80.04 | 80.12 | 374,407 | -2.31(-2.80%) |
Feb 25, 2021 | 85.44 | 86.15 | 82.33 | 82.42 | 219,749 | -3.05(-3.57%) |
Feb 24, 2021 | 83.59 | 85.83 | 83.13 | 85.48 | 195,860 | +1.81(+2.16%) |
Feb 23, 2021 | 80.99 | 84.41 | 79.88 | 83.67 | 310,084 | +1.84(+2.24%) |
Feb 22, 2021 | 78.85 | 82.25 | 78.85 | 81.83 | 243,360 | +1.98(+2.47%) |
Feb 19, 2021 | 78.99 | 80.24 | 78.99 | 79.86 | 435,823 | +0.70(+0.88%) |
Feb 18, 2021 | 77.07 | 80.17 | 77.07 | 79.16 | 373,921 | +0.79(+1.01%) |
Feb 17, 2021 | 75.90 | 79.75 | 75.11 | 78.37 | 387,117 | -0.73(-0.92%) |
Feb 16, 2021 | 84.22 | 84.66 | 79.10 | 79.10 | 510,274 | -5.19(-6.16%) |
Feb 12, 2021 | 83.98 | 85.20 | 82.85 | 84.29 | 436,525 | +0.35(+0.42%) |
Feb 11, 2021 | 82.80 | 84.98 | 82.80 | 83.94 | 386,712 | +1.69(+2.05%) |
Feb 10, 2021 | 81.35 | 82.44 | 80.51 | 82.25 | 324,090 | +1.53(+1.89%) |
Feb 09, 2021 | 79.48 | 81.00 | 79.14 | 80.73 | 192,598 | +1.23(+1.54%) |
Feb 08, 2021 | 78.35 | 79.72 | 77.51 | 79.50 | 294,464 | +1.69(+2.17%) |
Feb 05, 2021 | 79.51 | 80.03 | 76.69 | 77.81 | 235,244 | -0.91(-1.15%) |
Feb 04, 2021 | 76.90 | 79.31 | 76.69 | 78.72 | 226,646 | +1.73(+2.24%) |
Feb 03, 2021 | 77.37 | 77.50 | 76.26 | 76.99 | 272,708 | -0.65(-0.84%) |
Feb 02, 2021 | 77.45 | 77.85 | 76.56 | 77.64 | 238,374 | +1.43(+1.87%) |
Feb 01, 2021 | 74.74 | 76.58 | 74.74 | 76.22 | 237,352 | +2.25(+3.04%) |
Jan 29, 2021 | 76.48 | 77.23 | 73.96 | 73.97 | 342,246 | -3.03(-3.94%) |
Jan 28, 2021 | 75.87 | 77.85 | 74.90 | 77.00 | 321,957 | +2.24(+2.99%) |
Jan 27, 2021 | 78.49 | 79.20 | 74.12 | 74.77 | 438,087 | -5.68(-7.06%) |
Jan 26, 2021 | 79.85 | 81.31 | 79.63 | 80.45 | 315,509 | +0.71(+0.89%) |
Jan 25, 2021 | 79.92 | 81.16 | 78.37 | 79.74 | 443,581 | -0.78(-0.97%) |
Jan 22, 2021 | 80.00 | 80.68 | 79.58 | 80.52 | 161,104 | -0.23(-0.28%) |
Jan 21, 2021 | 83.46 | 83.46 | 80.66 | 80.75 | 150,256 | -2.22(-2.67%) |
Jan 20, 2021 | 81.65 | 83.10 | 81.65 | 82.96 | 182,310 | +1.76(+2.16%) |
Jan 19, 2021 | 80.36 | 81.51 | 79.81 | 81.21 | 365,841 | +0.99(+1.23%) |
Jan 15, 2021 | 82.07 | 82.07 | 79.81 | 80.22 | 169,720 | -2.87(-3.46%) |
Jan 14, 2021 | 83.19 | 84.11 | 82.50 | 83.09 | 190,287 | +0.30(+0.36%) |
Jan 13, 2021 | 84.18 | 84.59 | 82.66 | 82.79 | 267,966 | -1.41(-1.67%) |
Jan 12, 2021 | 82.58 | 84.40 | 82.49 | 84.20 | 297,008 | +1.25(+1.50%) |
Jan 11, 2021 | 81.55 | 83.11 | 81.55 | 82.95 | 125,887 | +0.57(+0.69%) |
Jan 08, 2021 | 84.02 | 84.92 | 81.78 | 82.38 | 143,671 | -1.36(-1.62%) |
Jan 07, 2021 | 82.34 | 83.88 | 82.34 | 83.74 | 128,516 | +1.93(+2.35%) |
Jan 06, 2021 | 79.28 | 82.19 | 78.99 | 81.82 | 282,290 | +3.13(+3.98%) |
Jan 05, 2021 | 78.60 | 79.36 | 77.96 | 78.68 | 279,794 | -0.41(-0.52%) |
Jan 04, 2021 | 81.32 | 81.80 | 78.46 | 79.09 | 299,244 | -1.36(-1.69%) |
Dec 31, 2020 | 80.45 | 80.45 | 80.45 | 115,235 | -0.28(-0.35%) | |
Dec 30, 2020 | 80.80 | 82.06 | 80.67 | 80.73 | 115,235 | +0.03(+0.04%) |
Dec 29, 2020 | 82.44 | 82.44 | 80.17 | 80.70 | 132,801 | -1.71(-2.07%) |
Dec 28, 2020 | 83.21 | 83.40 | 81.84 | 82.40 | 154,464 | +0.42(+0.51%) |
Dec 24, 2020 | 83.11 | 83.11 | 81.48 | 81.98 | 90,070 | -0.58(-0.70%) |
Dec 23, 2020 | 82.78 | 83.43 | 82.49 | 82.56 | 153,589 | +0.39(+0.47%) |
Dec 22, 2020 | 81.98 | 82.67 | 81.18 | 82.17 | 170,756 | +0.34(+0.41%) |
Dec 21, 2020 | 81.26 | 82.59 | 79.49 | 81.83 | 248,945 | -0.85(-1.03%) |
Dec 18, 2020 | 82.48 | 83.66 | 81.99 | 82.68 | 508,761 | +0.29(+0.35%) |
Dec 17, 2020 | 81.02 | 82.59 | 80.50 | 82.39 | 316,560 | +2.12(+2.64%) |
Dec 16, 2020 | 80.05 | 80.41 | 78.99 | 80.28 | 222,569 | +0.38(+0.47%) |
Dec 15, 2020 | 78.85 | 80.85 | 78.70 | 79.90 | 249,646 | +1.87(+2.39%) |
Dec 14, 2020 | 78.37 | 78.94 | 77.71 | 78.03 | 189,694 | +0.27(+0.35%) |
Dec 11, 2020 | 76.53 | 78.29 | 76.32 | 77.76 | 207,993 | +1.08(+1.41%) |
Dec 10, 2020 | 76.73 | 76.94 | 75.91 | 76.68 | 184,825 | -0.36(-0.47%) |
Dec 09, 2020 | 77.85 | 78.34 | 75.71 | 77.04 | 277,065 | -0.59(-0.76%) |
Dec 08, 2020 | 76.35 | 77.67 | 75.84 | 77.63 | 199,383 | +0.61(+0.79%) |
Dec 07, 2020 | 76.72 | 77.37 | 76.30 | 77.02 | 167,644 | -0.21(-0.27%) |
Dec 04, 2020 | 76.77 | 78.29 | 76.77 | 77.23 | 153,590 | +0.91(+1.19%) |
Dec 03, 2020 | 76.26 | 77.17 | 76.19 | 76.33 | 159,610 | +0.05(+0.07%) |
Dec 02, 2020 | 77.52 | 77.69 | 75.94 | 76.28 | 252,615 | -1.55(-1.99%) |
Dec 01, 2020 | 76.30 | 78.00 | 75.09 | 77.82 | 372,104 | +2.96(+3.96%) |
Nov 30, 2020 | 76.20 | 76.20 | 74.44 | 74.86 | 277,446 | -1.51(-1.97%) |
Nov 27, 2020 | 76.56 | 77.51 | 76.11 | 76.37 | 93,576 | -0.33(-0.43%) |
Nov 25, 2020 | 76.59 | 77.39 | 76.29 | 76.69 | 257,386 | +0.06(+0.08%) |
Nov 24, 2020 | 75.96 | 76.81 | 75.46 | 76.63 | 181,734 | +1.58(+2.10%) |
Nov 23, 2020 | 75.47 | 75.85 | 74.23 | 75.06 | 324,764 | +0.32(+0.43%) |
Nov 20, 2020 | 74.65 | 75.53 | 73.96 | 74.74 | 268,407 | -0.14(-0.19%) |
Nov 19, 2020 | 73.04 | 75.25 | 73.04 | 74.88 | 253,057 | +1.23(+1.67%) |
Nov 18, 2020 | 73.86 | 75.08 | 73.61 | 73.65 | 206,351 | -0.86(-1.15%) |
Nov 17, 2020 | 74.84 | 75.16 | 72.97 | 74.51 | 258,322 | -1.25(-1.65%) |
Nov 16, 2020 | 76.00 | 76.13 | 74.21 | 75.76 | 275,488 | +0.84(+1.12%) |
Nov 13, 2020 | 74.61 | 75.30 | 74.05 | 74.92 | 196,170 | +0.98(+1.32%) |
Nov 12, 2020 | 74.36 | 74.70 | 73.02 | 73.94 | 190,502 | -0.84(-1.12%) |
Nov 11, 2020 | 75.40 | 75.40 | 73.39 | 74.78 | 224,066 | -0.24(-0.32%) |
Nov 10, 2020 | 76.59 | 77.06 | 74.75 | 75.02 | 306,589 | -1.26(-1.65%) |
Nov 09, 2020 | 77.10 | 80.01 | 76.20 | 76.28 | 428,252 | +2.01(+2.70%) |
Nov 06, 2020 | 75.26 | 75.26 | 73.81 | 74.27 | 172,425 | -0.75(-1.00%) |
Nov 05, 2020 | 72.49 | 75.47 | 72.49 | 75.02 | 372,704 | +3.24(+4.52%) |
Nov 04, 2020 | 70.07 | 72.35 | 69.54 | 71.77 | 427,283 | +0.84(+1.18%) |
Nov 03, 2020 | 71.26 | 71.28 | 69.89 | 70.94 | 499,539 | +1.11(+1.59%) |
Nov 02, 2020 | 69.75 | 70.73 | 69.15 | 69.83 | 308,134 | +1.04(+1.51%) |
Oct 30, 2020 | 69.98 | 70.36 | 68.02 | 68.79 | 318,602 | -1.71(-2.42%) |
Oct 29, 2020 | 70.27 | 72.03 | 69.66 | 70.50 | 441,258 | +0.13(+0.18%) |
Oct 28, 2020 | 68.24 | 71.55 | 68.02 | 70.37 | 411,787 | +0.50(+0.71%) |
Oct 27, 2020 | 66.67 | 71.42 | 64.48 | 69.87 | 698,752 | -0.50(-0.71%) |
Oct 26, 2020 | 70.83 | 71.44 | 68.97 | 70.37 | 504,140 | -1.75(-2.42%) |
Oct 23, 2020 | 71.68 | 72.48 | 70.59 | 72.11 | 317,099 | +0.99(+1.39%) |
Oct 22, 2020 | 70.30 | 71.43 | 70.03 | 71.13 | 215,581 | +1.37(+1.96%) |
Oct 21, 2020 | 70.20 | 71.12 | 69.20 | 69.76 | 277,936 | -0.54(-0.77%) |
Oct 20, 2020 | 70.41 | 71.06 | 69.87 | 70.30 | 278,320 | +0.61(+0.87%) |
Oct 19, 2020 | 70.48 | 71.33 | 69.44 | 69.69 | 278,541 | -0.33(-0.47%) |
Oct 16, 2020 | 69.36 | 70.92 | 69.36 | 70.02 | 253,779 | +0.53(+0.76%) |
Oct 15, 2020 | 67.35 | 69.71 | 66.98 | 69.49 | 196,086 | +1.17(+1.71%) |
Oct 14, 2020 | 67.76 | 69.05 | 67.76 | 68.32 | 225,026 | +0.77(+1.14%) |
Oct 13, 2020 | 66.06 | 67.73 | 66.06 | 67.55 | 201,805 | +0.59(+0.88%) |
Oct 12, 2020 | 65.83 | 67.39 | 65.76 | 66.96 | 170,151 | +1.33(+2.02%) |
Oct 09, 2020 | 66.00 | 66.20 | 64.92 | 65.64 | 140,966 | +0.38(+0.58%) |
Oct 08, 2020 | 64.49 | 65.63 | 64.01 | 65.26 | 189,575 | +1.32(+2.06%) |
Oct 07, 2020 | 62.48 | 64.48 | 62.17 | 63.94 | 298,845 | +2.09(+3.37%) |
Oct 06, 2020 | 62.58 | 63.63 | 61.72 | 61.85 | 162,542 | -0.01(-0.02%) |
Oct 05, 2020 | 60.90 | 61.98 | 60.90 | 61.86 | 153,855 | +1.37(+2.26%) |
Oct 02, 2020 | 58.55 | 61.06 | 58.55 | 60.50 | 170,923 | +0.96(+1.61%) |
Oct 01, 2020 | 59.38 | 60.32 | 58.73 | 59.54 | 239,855 | +0.33(+0.56%) |
Sep 30, 2020 | 58.95 | 60.51 | 58.78 | 59.21 | 226,455 | +0.34(+0.58%) |
Sep 29, 2020 | 60.17 | 60.28 | 58.33 | 58.87 | 217,570 | -1.30(-2.16%) |
Sep 28, 2020 | 59.46 | 61.12 | 59.18 | 60.17 | 278,350 | +1.50(+2.55%) |
Sep 25, 2020 | 57.90 | 59.06 | 57.90 | 58.67 | 249,571 | +0.33(+0.56%) |
Sep 24, 2020 | 57.44 | 59.49 | 56.80 | 58.34 | 186,684 | +0.78(+1.35%) |
Sep 23, 2020 | 60.21 | 60.53 | 57.49 | 57.56 | 185,717 | -2.48(-4.12%) |
Sep 22, 2020 | 59.68 | 60.06 | 58.55 | 60.04 | 240,598 | +0.83(+1.40%) |
Sep 21, 2020 | 59.44 | 59.49 | 57.47 | 59.21 | 227,268 | -1.81(-2.96%) |
Sep 18, 2020 | 62.50 | 62.64 | 60.45 | 61.01 | 602,639 | -0.94(-1.51%) |
Sep 17, 2020 | 61.46 | 62.16 | 61.08 | 61.95 | 233,674 | -0.45(-0.72%) |
Sep 16, 2020 | 62.30 | 63.76 | 61.96 | 62.40 | 277,489 | +0.63(+1.02%) |
Sep 15, 2020 | 61.79 | 62.44 | 61.43 | 61.77 | 231,877 | +0.38(+0.62%) |
Sep 14, 2020 | 62.00 | 62.54 | 61.01 | 61.39 | 216,059 | -0.02(-0.03%) |
Sep 11, 2020 | 62.08 | 62.21 | 60.89 | 61.41 | 184,649 | -0.29(-0.47%) |
Sep 10, 2020 | 62.71 | 63.33 | 61.44 | 61.70 | 312,167 | -0.73(-1.17%) |
Sep 09, 2020 | 61.71 | 62.72 | 61.38 | 62.43 | 234,788 | +1.20(+1.96%) |
Sep 08, 2020 | 62.14 | 62.65 | 60.87 | 61.23 | 270,003 | -1.87(-2.96%) |
Sep 04, 2020 | 66.03 | 66.06 | 62.94 | 63.10 | 350,161 | -1.71(-2.63%) |
Sep 03, 2020 | 67.80 | 68.06 | 64.66 | 64.81 | 324,623 | -2.89(-4.28%) |
Sep 02, 2020 | 67.54 | 68.00 | 67.02 | 67.70 | 314,011 | +0.25(+0.37%) |
Sep 01, 2020 | 67.27 | 67.92 | 66.94 | 67.45 | 232,156 | -0.26(-0.38%) |
Aug 31, 2020 | 68.82 | 68.85 | 67.67 | 67.71 | 208,143 | -1.64(-2.36%) |
Aug 28, 2020 | 69.58 | 69.72 | 68.71 | 69.35 | 183,647 | +0.66(+0.96%) |
Aug 27, 2020 | 68.25 | 69.34 | 68.16 | 68.69 | 220,410 | +0.82(+1.21%) |
Aug 26, 2020 | 67.72 | 68.42 | 67.52 | 67.87 | 134,975 | -0.01(-0.01%) |
Aug 25, 2020 | 68.99 | 69.19 | 67.45 | 67.88 | 216,775 | -1.14(-1.65%) |
Aug 24, 2020 | 68.50 | 69.43 | 68.25 | 69.02 | 176,193 | +1.13(+1.66%) |
Aug 21, 2020 | 67.56 | 67.92 | 67.20 | 67.89 | 176,233 | +0.04(+0.06%) |
Aug 20, 2020 | 67.08 | 68.67 | 66.58 | 67.85 | 183,275 | -0.24(-0.35%) |
Aug 19, 2020 | 68.41 | 69.42 | 68.00 | 68.09 | 168,574 | -0.69(-1.00%) |
Aug 18, 2020 | 69.42 | 69.99 | 68.40 | 68.78 | 312,953 | -0.89(-1.28%) |
Aug 17, 2020 | 69.82 | 70.36 | 69.26 | 69.67 | 257,949 | +0.01(+0.01%) |
Aug 14, 2020 | 70.22 | 70.49 | 69.32 | 69.66 | 157,397 | -0.50(-0.71%) |
Aug 13, 2020 | 69.00 | 70.43 | 68.84 | 70.16 | 192,235 | +0.50(+0.72%) |
Aug 12, 2020 | 70.38 | 70.38 | 69.34 | 69.66 | 154,353 | +0.35(+0.50%) |
Aug 11, 2020 | 69.77 | 70.30 | 68.93 | 69.31 | 363,869 | +0.34(+0.49%) |
Aug 10, 2020 | 68.44 | 69.96 | 68.44 | 68.97 | 314,193 | +0.43(+0.63%) |
Aug 07, 2020 | 67.66 | 68.92 | 67.66 | 68.54 | 153,289 | +0.78(+1.15%) |
Aug 06, 2020 | 66.82 | 67.94 | 66.77 | 67.76 | 244,662 | +0.93(+1.39%) |
Aug 05, 2020 | 66.19 | 67.71 | 66.19 | 66.83 | 366,590 | +1.50(+2.29%) |
Aug 04, 2020 | 64.63 | 65.67 | 64.22 | 65.34 | 408,562 | +0.15(+0.23%) |
Aug 03, 2020 | 65.98 | 66.81 | 65.12 | 65.19 | 368,687 | -0.69(-1.05%) |
Jul 31, 2020 | 66.90 | 67.15 | 64.51 | 65.88 | 412,479 | -1.78(-2.63%) |
Jul 30, 2020 | 66.75 | 68.06 | 65.98 | 67.65 | 495,372 | -0.25(-0.37%) |
Jul 29, 2020 | 70.17 | 70.37 | 66.49 | 67.90 | 717,854 | -2.27(-3.23%) |
Jul 28, 2020 | 68.45 | 73.68 | 68.03 | 70.17 | 1,599,729 | +7.28(+11.57%) |
Jul 27, 2020 | 61.67 | 63.19 | 61.63 | 62.89 | 391,351 | +1.13(+1.83%) |
Jul 24, 2020 | 62.92 | 62.92 | 61.72 | 61.76 | 280,931 | -1.14(-1.81%) |
Jul 23, 2020 | 62.58 | 63.67 | 62.44 | 62.90 | 191,212 | -0.15(-0.24%) |
Jul 22, 2020 | 62.98 | 63.21 | 62.27 | 63.05 | 159,848 | +0.07(+0.11%) |
Jul 21, 2020 | 62.91 | 63.57 | 62.17 | 62.98 | 331,201 | +1.06(+1.71%) |
Jul 20, 2020 | 62.23 | 62.26 | 61.57 | 61.92 | 286,260 | -0.31(-0.50%) |
Jul 17, 2020 | 62.39 | 62.87 | 61.82 | 62.23 | 253,579 | -0.09(-0.14%) |
Jul 16, 2020 | 62.68 | 63.35 | 61.89 | 62.32 | 302,528 | -0.68(-1.08%) |
Jul 15, 2020 | 62.88 | 63.16 | 61.51 | 63.00 | 361,922 | +1.86(+3.04%) |
Jul 14, 2020 | 59.81 | 61.20 | 59.23 | 61.14 | 274,736 | +1.26(+2.10%) |
Jul 13, 2020 | 60.53 | 61.92 | 59.71 | 59.89 | 501,850 | +0.12(+0.20%) |
Jul 10, 2020 | 58.90 | 60.10 | 58.39 | 59.77 | 216,509 | +1.09(+1.85%) |
Jul 09, 2020 | 59.39 | 59.46 | 57.77 | 58.68 | 254,861 | -0.88(-1.47%) |
Jul 08, 2020 | 58.70 | 59.56 | 58.45 | 59.56 | 265,298 | +0.45(+0.76%) |
Jul 07, 2020 | 60.83 | 61.07 | 58.94 | 59.11 | 295,210 | -2.53(-4.10%) |
Jul 06, 2020 | 62.88 | 62.88 | 61.42 | 61.63 | 378,378 | +0.04(+0.06%) |
Jul 02, 2020 | 61.86 | 62.32 | 61.38 | 61.59 | 222,119 | +0.85(+1.40%) |
Jul 01, 2020 | 61.27 | 61.57 | 59.71 | 60.74 | 295,846 | -0.08(-0.13%) |
Jun 30, 2020 | 59.05 | 61.24 | 59.05 | 60.82 | 224,859 | +1.17(+1.96%) |
Jun 29, 2020 | 59.29 | 59.89 | 58.38 | 59.66 | 278,720 | +1.05(+1.79%) |
Jun 26, 2020 | 58.39 | 59.45 | 57.36 | 58.61 | 672,972 | +0.33(+0.57%) |
Jun 25, 2020 | 56.44 | 58.40 | 56.00 | 58.28 | 264,480 | +1.65(+2.91%) |
Jun 24, 2020 | 58.28 | 58.83 | 55.66 | 56.63 | 296,420 | -2.81(-4.73%) |
Jun 23, 2020 | 59.40 | 60.00 | 58.76 | 59.45 | 234,702 | +1.07(+1.83%) |
Jun 22, 2020 | 58.09 | 58.55 | 57.27 | 58.38 | 234,213 | -0.38(-0.65%) |
Jun 19, 2020 | 56.93 | 59.24 | 56.79 | 58.76 | 594,423 | +2.02(+3.55%) |
Jun 18, 2020 | 55.20 | 56.86 | 55.02 | 56.74 | 361,599 | +0.99(+1.77%) |
Jun 17, 2020 | 55.95 | 56.68 | 55.45 | 55.75 | 258,425 | +0.07(+0.13%) |
Jun 16, 2020 | 56.82 | 56.93 | 53.64 | 55.68 | 293,316 | +1.32(+2.42%) |
Jun 15, 2020 | 51.33 | 54.69 | 50.72 | 54.37 | 238,655 | +0.99(+1.85%) |
Jun 12, 2020 | 53.15 | 53.86 | 51.35 | 53.38 | 289,246 | +2.58(+5.07%) |
Jun 11, 2020 | 53.87 | 54.66 | 50.57 | 50.80 | 338,069 | -5.92(-10.43%) |
Jun 10, 2020 | 58.00 | 58.42 | 56.37 | 56.72 | 484,733 | -1.68(-2.87%) |
Jun 09, 2020 | 59.03 | 59.18 | 57.74 | 58.40 | 395,672 | -1.80(-2.98%) |
Jun 08, 2020 | 60.55 | 60.88 | 59.41 | 60.20 | 261,163 | +0.25(+0.42%) |
Jun 05, 2020 | 59.21 | 60.37 | 59.21 | 59.95 | 478,905 | +2.96(+5.20%) |
Jun 04, 2020 | 57.30 | 58.13 | 56.60 | 56.98 | 248,300 | -0.93(-1.60%) |
Jun 03, 2020 | 56.60 | 58.33 | 56.32 | 57.91 | 335,505 | +2.52(+4.54%) |
Jun 02, 2020 | 54.76 | 55.49 | 54.01 | 55.40 | 263,345 | +1.03(+1.89%) |
Jun 01, 2020 | 53.90 | 54.72 | 53.58 | 54.37 | 347,289 | +0.74(+1.38%) |
May 29, 2020 | 52.89 | 54.22 | 52.59 | 53.63 | 365,991 | -0.10(-0.19%) |
May 28, 2020 | 57.37 | 57.37 | 53.46 | 53.73 | 329,334 | -3.00(-5.30%) |
May 27, 2020 | 53.07 | 56.93 | 53.07 | 56.73 | 558,901 | +4.97(+9.60%) |
May 26, 2020 | 50.81 | 52.35 | 50.31 | 51.76 | 367,781 | +2.67(+5.45%) |
May 22, 2020 | 49.47 | 49.47 | 48.50 | 49.09 | 200,378 | +0.11(+0.22%) |
May 21, 2020 | 48.40 | 49.71 | 48.40 | 48.98 | 259,021 | +0.24(+0.49%) |
May 20, 2020 | 48.51 | 49.37 | 47.51 | 48.74 | 231,711 | +1.35(+2.84%) |
May 19, 2020 | 47.06 | 48.66 | 47.03 | 47.39 | 286,455 | -0.90(-1.86%) |
May 18, 2020 | 46.49 | 49.18 | 46.49 | 48.29 | 332,993 | +3.57(+7.99%) |
May 15, 2020 | 43.60 | 45.11 | 42.60 | 44.72 | 270,912 | +1.05(+2.40%) |
May 14, 2020 | 43.79 | 44.54 | 42.20 | 43.67 | 373,138 | -1.19(-2.65%) |
May 13, 2020 | 46.62 | 46.89 | 44.40 | 44.86 | 225,260 | -2.10(-4.46%) |
May 12, 2020 | 50.25 | 50.89 | 46.92 | 46.95 | 271,705 | -3.07(-6.15%) |
May 11, 2020 | 50.19 | 50.75 | 48.75 | 50.03 | 289,708 | -1.48(-2.87%) |
May 08, 2020 | 51.36 | 52.06 | 50.35 | 51.50 | 257,486 | +1.17(+2.32%) |
May 07, 2020 | 49.36 | 50.70 | 49.16 | 50.33 | 185,613 | +2.35(+4.89%) |
May 06, 2020 | 50.08 | 50.42 | 47.88 | 47.99 | 367,909 | -2.30(-4.57%) |
May 05, 2020 | 49.06 | 50.81 | 48.61 | 50.28 | 321,825 | +2.16(+4.48%) |
May 04, 2020 | 46.49 | 48.17 | 45.79 | 48.13 | 380,801 | +0.68(+1.43%) |
May 01, 2020 | 48.13 | 48.49 | 46.81 | 47.45 | 489,525 | -1.43(-2.92%) |
Apr 30, 2020 | 51.28 | 51.55 | 48.06 | 48.88 | 632,012 | -4.46(-8.36%) |
Apr 29, 2020 | 49.91 | 54.53 | 49.25 | 53.34 | 1,391,544 | +6.56(+14.02%) |
Apr 28, 2020 | 46.27 | 47.81 | 46.00 | 46.78 | 478,644 | +2.05(+4.57%) |
Apr 27, 2020 | 43.35 | 45.27 | 43.12 | 44.74 | 450,858 | +1.64(+3.80%) |
Apr 24, 2020 | 44.02 | 44.40 | 42.76 | 43.10 | 334,933 | -0.46(-1.05%) |
Apr 23, 2020 | 45.80 | 46.14 | 43.50 | 43.56 | 450,320 | -2.21(-4.82%) |
Apr 22, 2020 | 45.56 | 46.08 | 45.22 | 45.76 | 363,950 | +1.27(+2.85%) |
Apr 21, 2020 | 43.80 | 45.01 | 43.23 | 44.50 | 535,888 | -0.82(-1.81%) |
Apr 20, 2020 | 44.91 | 46.25 | 44.91 | 45.31 | 472,951 | -0.85(-1.84%) |
Apr 17, 2020 | 44.58 | 47.11 | 44.58 | 46.16 | 376,211 | +2.90(+6.71%) |
Apr 16, 2020 | 43.33 | 44.26 | 42.38 | 43.26 | 607,227 | +0.16(+0.37%) |
Apr 15, 2020 | 42.08 | 43.72 | 42.08 | 43.10 | 441,647 | -1.10(-2.48%) |
Apr 14, 2020 | 43.33 | 45.91 | 43.15 | 44.20 | 413,679 | +1.76(+4.14%) |
Apr 13, 2020 | 42.90 | 43.79 | 41.64 | 42.44 | 337,164 | -1.24(-2.83%) |
Apr 09, 2020 | 42.85 | 44.75 | 41.55 | 43.68 | 403,162 | +2.47(+5.98%) |
Apr 08, 2020 | 40.24 | 42.16 | 39.68 | 41.21 | 565,233 | +1.71(+4.32%) |
Apr 07, 2020 | 39.65 | 42.04 | 39.05 | 39.51 | 564,845 | +1.59(+4.19%) |
Apr 06, 2020 | 35.29 | 38.18 | 34.88 | 37.92 | 790,572 | +4.31(+12.83%) |
Apr 03, 2020 | 34.13 | 36.07 | 32.68 | 33.61 | 448,547 | -0.82(-2.38%) |
Apr 02, 2020 | 34.31 | 35.54 | 33.51 | 34.42 | 585,860 | -0.37(-1.06%) |