Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 78.38 | 81.59 | 77.48 | 78.61 | 37,500 | -0.70(-0.88%) |
Apr 29, 2021 | 79.78 | 80.89 | 78.33 | 79.31 | 17,174 | -0.59(-0.74%) |
Apr 28, 2021 | 81.09 | 82.58 | 79.08 | 79.90 | 20,113 | -1.18(-1.46%) |
Apr 27, 2021 | 80.02 | 81.12 | 78.90 | 81.08 | 43,468 | +1.73(+2.18%) |
Apr 26, 2021 | 82.08 | 82.08 | 79.33 | 79.35 | 26,913 | -2.43(-2.97%) |
Apr 23, 2021 | 82.95 | 82.99 | 81.35 | 81.78 | 23,300 | -0.86(-1.04%) |
Apr 22, 2021 | 82.83 | 83.21 | 81.61 | 82.64 | 18,678 | +0.49(+0.60%) |
Apr 21, 2021 | 80.30 | 83.43 | 80.12 | 82.15 | 23,545 | +2.05(+2.56%) |
Apr 20, 2021 | 81.16 | 81.74 | 79.12 | 80.10 | 25,514 | -1.51(-1.85%) |
Apr 19, 2021 | 79.76 | 81.72 | 77.93 | 81.61 | 63,020 | +1.53(+1.91%) |
Apr 16, 2021 | 82.82 | 83.14 | 80.07 | 80.08 | 30,100 | -2.11(-2.57%) |
Apr 15, 2021 | 81.53 | 83.35 | 81.00 | 82.19 | 28,423 | -0.21(-0.25%) |
Apr 14, 2021 | 83.42 | 84.35 | 82.16 | 82.40 | 20,521 | -1.55(-1.85%) |
Apr 13, 2021 | 80.42 | 84.97 | 80.42 | 83.95 | 25,193 | +1.65(+2.00%) |
Apr 12, 2021 | 82.23 | 83.33 | 81.41 | 82.30 | 13,038 | +0.78(+0.96%) |
Apr 09, 2021 | 79.69 | 82.13 | 79.44 | 81.52 | 23,100 | +1.19(+1.48%) |
Apr 08, 2021 | 76.60 | 80.40 | 76.60 | 80.33 | 38,893 | +3.39(+4.41%) |
Apr 07, 2021 | 79.90 | 79.90 | 76.48 | 76.94 | 29,537 | -2.70(-3.39%) |
Apr 06, 2021 | 79.67 | 80.10 | 78.00 | 79.64 | 39,724 | -0.46(-0.57%) |
Apr 05, 2021 | 80.11 | 81.15 | 78.53 | 80.10 | 21,777 | +0.69(+0.87%) |
Apr 01, 2021 | 77.66 | 80.52 | 77.66 | 79.41 | 30,200 | +1.91(+2.46%) |
Mar 31, 2021 | 78.02 | 80.27 | 77.30 | 77.50 | 47,745 | -1.21(-1.54%) |
Mar 30, 2021 | 79.94 | 80.14 | 77.06 | 78.71 | 32,143 | -1.29(-1.61%) |
Mar 29, 2021 | 80.84 | 81.62 | 78.43 | 80.00 | 53,610 | -1.47(-1.80%) |
Mar 26, 2021 | 82.54 | 84.46 | 80.42 | 81.47 | 39,400 | -1.07(-1.30%) |
Mar 25, 2021 | 80.04 | 82.84 | 79.54 | 82.54 | 12,353 | -0.01(-0.01%) |
Mar 24, 2021 | 84.33 | 84.33 | 82.18 | 82.55 | 20,912 | -1.50(-1.78%) |
Mar 23, 2021 | 85.92 | 85.92 | 82.66 | 84.05 | 21,092 | -1.87(-2.18%) |
Mar 22, 2021 | 85.00 | 86.94 | 83.18 | 85.92 | 38,183 | +1.19(+1.40%) |
Mar 19, 2021 | 80.66 | 85.44 | 80.39 | 84.73 | 111,300 | +4.70(+5.87%) |
Mar 18, 2021 | 80.03 | 82.16 | 79.02 | 80.03 | 29,959 | +0.35(+0.44%) |
Mar 17, 2021 | 79.81 | 80.22 | 77.62 | 79.68 | 20,068 | -0.55(-0.69%) |
Mar 16, 2021 | 77.66 | 80.93 | 77.00 | 80.23 | 56,352 | +1.83(+2.33%) |
Mar 15, 2021 | 77.29 | 78.83 | 75.44 | 78.40 | 32,695 | +0.17(+0.22%) |
Mar 12, 2021 | 80.01 | 80.01 | 77.25 | 78.23 | 21,300 | -1.92(-2.40%) |
Mar 11, 2021 | 80.86 | 82.93 | 79.54 | 80.15 | 54,572 | -0.51(-0.63%) |
Mar 10, 2021 | 80.10 | 83.57 | 79.80 | 80.66 | 39,125 | +0.09(+0.11%) |
Mar 09, 2021 | 82.00 | 85.80 | 80.06 | 80.57 | 49,418 | -1.68(-2.04%) |
Mar 08, 2021 | 82.82 | 82.82 | 79.84 | 82.25 | 34,466 | -0.77(-0.93%) |
Mar 05, 2021 | 83.05 | 83.05 | 79.54 | 83.02 | 26,600 | +1.29(+1.58%) |
Mar 04, 2021 | 85.57 | 85.81 | 81.51 | 81.73 | 24,075 | -4.15(-4.83%) |
Mar 03, 2021 | 85.09 | 86.00 | 83.49 | 85.88 | 28,493 | +1.14(+1.35%) |
Mar 02, 2021 | 84.98 | 86.25 | 84.55 | 84.74 | 34,398 | -0.46(-0.54%) |
Mar 01, 2021 | 80.31 | 85.53 | 79.06 | 85.20 | 30,313 | +6.18(+7.82%) |
Feb 26, 2021 | 78.64 | 82.28 | 78.64 | 79.02 | 30,800 | -0.56(-0.70%) |
Feb 25, 2021 | 81.58 | 82.42 | 79.40 | 79.58 | 22,595 | -1.57(-1.93%) |
Feb 24, 2021 | 81.72 | 82.67 | 80.55 | 81.15 | 24,907 | -0.77(-0.94%) |
Feb 23, 2021 | 81.72 | 83.88 | 80.22 | 81.92 | 29,250 | -1.62(-1.94%) |
Feb 22, 2021 | 82.73 | 84.02 | 82.05 | 83.54 | 27,550 | -0.22(-0.26%) |
Feb 19, 2021 | 80.25 | 84.77 | 80.25 | 83.76 | 31,800 | +3.59(+4.48%) |
Feb 18, 2021 | 80.84 | 82.38 | 79.82 | 80.17 | 28,083 | -1.58(-1.93%) |
Feb 17, 2021 | 80.60 | 82.62 | 79.85 | 81.75 | 25,537 | +1.39(+1.73%) |
Feb 16, 2021 | 83.47 | 83.99 | 80.36 | 80.36 | 21,762 | -2.69(-3.24%) |
Feb 12, 2021 | 80.35 | 83.05 | 79.00 | 83.05 | 35,200 | +1.43(+1.75%) |
Feb 11, 2021 | 82.65 | 83.64 | 80.59 | 81.62 | 25,477 | -1.48(-1.78%) |
Feb 10, 2021 | 84.46 | 86.86 | 82.29 | 83.10 | 44,686 | -0.64(-0.76%) |
Feb 09, 2021 | 89.93 | 90.42 | 83.74 | 83.74 | 37,208 | -6.00(-6.69%) |
Feb 08, 2021 | 89.83 | 90.74 | 88.50 | 89.74 | 43,925 | +0.08(+0.09%) |
Feb 05, 2021 | 88.42 | 89.99 | 86.91 | 89.66 | 23,400 | +2.17(+2.48%) |
Feb 04, 2021 | 84.13 | 87.91 | 83.46 | 87.49 | 28,578 | +2.67(+3.15%) |
Feb 03, 2021 | 82.81 | 85.16 | 82.16 | 84.82 | 32,238 | +1.34(+1.61%) |
Feb 02, 2021 | 81.28 | 84.00 | 81.28 | 83.48 | 21,354 | +2.39(+2.95%) |
Feb 01, 2021 | 79.63 | 81.47 | 78.41 | 81.09 | 23,607 | +1.19(+1.49%) |
Jan 29, 2021 | 83.09 | 84.13 | 79.39 | 79.90 | 56,500 | -3.39(-4.07%) |
Jan 28, 2021 | 90.17 | 94.20 | 82.58 | 83.29 | 227,455 | -8.97(-9.72%) |
Jan 27, 2021 | 78.87 | 94.20 | 77.00 | 92.26 | 138,366 | +13.72(+17.47%) |
Jan 26, 2021 | 78.30 | 79.77 | 78.30 | 78.54 | 22,147 | +0.39(+0.50%) |
Jan 25, 2021 | 83.03 | 83.03 | 77.71 | 78.15 | 25,975 | -4.67(-5.64%) |
Jan 22, 2021 | 78.51 | 84.45 | 78.51 | 82.82 | 63,300 | +3.59(+4.53%) |
Jan 21, 2021 | 76.89 | 79.82 | 76.72 | 79.23 | 29,390 | +2.48(+3.23%) |
Jan 20, 2021 | 73.85 | 77.26 | 72.69 | 76.75 | 65,276 | +3.84(+5.27%) |
Jan 19, 2021 | 73.60 | 74.33 | 72.36 | 72.91 | 31,617 | -0.34(-0.46%) |
Jan 15, 2021 | 72.28 | 73.79 | 72.28 | 73.25 | 23,300 | +0.19(+0.26%) |
Jan 14, 2021 | 72.38 | 74.27 | 72.38 | 73.06 | 23,313 | +0.87(+1.21%) |
Jan 13, 2021 | 71.93 | 72.66 | 71.46 | 72.19 | 18,020 | +0.04(+0.06%) |
Jan 12, 2021 | 72.14 | 72.42 | 70.79 | 72.15 | 31,480 | +0.35(+0.49%) |
Jan 11, 2021 | 71.13 | 72.44 | 70.87 | 71.80 | 32,094 | -0.37(-0.51%) |
Jan 08, 2021 | 74.36 | 74.73 | 70.55 | 72.17 | 30,000 | -2.35(-3.15%) |
Jan 07, 2021 | 75.18 | 75.67 | 74.34 | 74.52 | 18,636 | -0.56(-0.75%) |
Jan 06, 2021 | 74.14 | 76.45 | 74.12 | 75.08 | 38,614 | +1.45(+1.97%) |
Jan 05, 2021 | 73.44 | 73.95 | 72.96 | 73.63 | 33,874 | +0.46(+0.63%) |
Jan 04, 2021 | 74.15 | 74.45 | 72.09 | 73.17 | 41,996 | -0.72(-0.97%) |
Dec 31, 2020 | 73.89 | 73.89 | 73.89 | 22,487 | +0.31(+0.42%) | |
Dec 30, 2020 | 73.97 | 74.42 | 72.97 | 73.58 | 22,487 | -0.46(-0.62%) |
Dec 29, 2020 | 72.60 | 74.28 | 71.55 | 74.04 | 40,204 | +1.15(+1.58%) |
Dec 28, 2020 | 73.32 | 73.71 | 72.08 | 72.89 | 21,330 | +0.03(+0.04%) |
Dec 24, 2020 | 74.43 | 74.43 | 72.78 | 72.86 | 7,500 | -1.79(-2.40%) |
Dec 23, 2020 | 75.16 | 75.32 | 74.19 | 74.65 | 31,905 | -0.78(-1.03%) |
Dec 22, 2020 | 75.42 | 76.62 | 74.97 | 75.43 | 14,605 | -0.22(-0.29%) |
Dec 21, 2020 | 74.66 | 75.65 | 72.61 | 75.65 | 37,661 | +0.05(+0.07%) |
Dec 18, 2020 | 78.25 | 78.50 | 75.50 | 75.60 | 78,400 | -2.21(-2.84%) |
Dec 17, 2020 | 76.93 | 78.11 | 76.74 | 77.81 | 27,391 | +0.89(+1.16%) |
Dec 16, 2020 | 77.59 | 77.67 | 76.92 | 76.92 | 19,067 | -0.35(-0.45%) |
Dec 15, 2020 | 77.26 | 77.46 | 76.10 | 77.27 | 32,629 | +0.35(+0.46%) |
Dec 14, 2020 | 76.50 | 77.26 | 75.92 | 76.92 | 23,516 | +1.27(+1.68%) |
Dec 11, 2020 | 74.48 | 76.19 | 73.79 | 75.65 | 22,300 | +0.02(+0.03%) |
Dec 10, 2020 | 75.94 | 76.28 | 74.98 | 75.63 | 27,921 | -0.14(-0.18%) |
Dec 09, 2020 | 77.97 | 78.75 | 75.57 | 75.77 | 17,544 | -2.18(-2.80%) |
Dec 08, 2020 | 78.84 | 79.25 | 77.38 | 77.95 | 23,746 | -0.05(-0.06%) |
Dec 07, 2020 | 77.80 | 78.20 | 77.14 | 78.00 | 22,098 | +0.09(+0.12%) |
Dec 04, 2020 | 74.58 | 77.91 | 74.58 | 77.91 | 39,400 | +3.47(+4.66%) |
Dec 03, 2020 | 72.54 | 74.73 | 72.02 | 74.44 | 27,687 | +1.90(+2.62%) |
Dec 02, 2020 | 72.20 | 72.85 | 71.52 | 72.54 | 31,010 | +0.04(+0.06%) |
Dec 01, 2020 | 72.94 | 73.04 | 71.99 | 72.50 | 18,187 | +0.00(+0.00%) |
Nov 30, 2020 | 73.56 | 73.56 | 71.86 | 72.50 | 32,013 | -0.66(-0.90%) |
Nov 27, 2020 | 72.99 | 73.39 | 72.02 | 73.16 | 12,400 | +0.66(+0.91%) |
Nov 25, 2020 | 72.59 | 73.46 | 72.14 | 72.50 | 27,100 | -0.19(-0.26%) |
Nov 24, 2020 | 73.42 | 74.29 | 71.94 | 72.69 | 53,194 | -0.24(-0.33%) |
Nov 23, 2020 | 73.34 | 73.42 | 72.24 | 72.93 | 31,491 | +0.32(+0.44%) |
Nov 20, 2020 | 71.15 | 72.88 | 70.97 | 72.61 | 35,200 | +0.42(+0.58%) |
Nov 19, 2020 | 71.13 | 72.19 | 70.92 | 72.19 | 17,973 | +0.63(+0.88%) |
Nov 18, 2020 | 72.01 | 72.34 | 70.12 | 71.56 | 29,052 | -0.54(-0.75%) |
Nov 17, 2020 | 68.67 | 73.25 | 68.67 | 72.10 | 52,369 | +0.89(+1.25%) |
Nov 16, 2020 | 71.82 | 72.91 | 69.78 | 71.21 | 48,153 | -0.27(-0.38%) |
Nov 13, 2020 | 72.13 | 73.71 | 71.17 | 71.48 | 25,000 | -0.50(-0.69%) |
Nov 12, 2020 | 74.73 | 74.73 | 70.72 | 71.98 | 35,527 | -3.35(-4.45%) |
Nov 11, 2020 | 74.12 | 75.33 | 72.77 | 75.33 | 19,410 | +0.93(+1.25%) |
Nov 10, 2020 | 74.32 | 76.70 | 73.48 | 74.40 | 33,053 | +0.68(+0.92%) |
Nov 09, 2020 | 73.21 | 75.75 | 72.05 | 73.72 | 48,695 | +1.84(+2.57%) |
Nov 06, 2020 | 72.00 | 74.58 | 70.00 | 71.88 | 64,800 | -4.92(-6.41%) |
Nov 05, 2020 | 76.00 | 78.00 | 75.82 | 76.80 | 48,388 | +0.63(+0.83%) |
Nov 04, 2020 | 74.16 | 76.17 | 74.16 | 76.17 | 27,684 | +1.46(+1.95%) |
Nov 03, 2020 | 76.12 | 76.89 | 74.09 | 74.71 | 33,422 | -0.66(-0.88%) |
Nov 02, 2020 | 74.38 | 75.37 | 73.77 | 75.37 | 43,952 | +1.58(+2.14%) |
Oct 30, 2020 | 74.13 | 75.12 | 73.13 | 73.79 | 46,700 | -0.96(-1.28%) |
Oct 29, 2020 | 73.97 | 75.48 | 73.76 | 74.75 | 23,053 | +0.21(+0.28%) |
Oct 28, 2020 | 74.47 | 74.85 | 73.66 | 74.54 | 24,865 | -1.15(-1.52%) |
Oct 27, 2020 | 75.25 | 76.46 | 75.25 | 75.69 | 17,713 | +0.16(+0.21%) |
Oct 26, 2020 | 76.37 | 76.37 | 75.26 | 75.53 | 20,124 | -1.39(-1.81%) |
Oct 23, 2020 | 76.49 | 78.00 | 76.49 | 76.92 | 21,000 | +0.47(+0.61%) |
Oct 22, 2020 | 76.79 | 77.13 | 75.50 | 76.45 | 26,060 | +0.17(+0.22%) |
Oct 21, 2020 | 76.54 | 77.06 | 76.03 | 76.28 | 17,863 | +0.24(+0.32%) |
Oct 20, 2020 | 76.49 | 77.20 | 75.61 | 76.04 | 13,908 | +0.08(+0.11%) |
Oct 19, 2020 | 74.81 | 76.89 | 74.81 | 75.96 | 16,456 | +0.86(+1.15%) |
Oct 16, 2020 | 74.36 | 75.65 | 74.18 | 75.10 | 14,700 | +0.23(+0.31%) |
Oct 15, 2020 | 73.21 | 75.12 | 72.53 | 74.87 | 13,468 | +1.30(+1.77%) |
Oct 14, 2020 | 76.00 | 76.00 | 73.45 | 73.57 | 14,043 | -2.04(-2.70%) |
Oct 13, 2020 | 73.15 | 75.93 | 73.15 | 75.61 | 22,801 | +1.52(+2.05%) |
Oct 12, 2020 | 73.83 | 74.15 | 72.67 | 74.09 | 22,524 | +0.24(+0.32%) |
Oct 09, 2020 | 74.64 | 75.00 | 72.70 | 73.85 | 26,200 | -0.18(-0.24%) |
Oct 08, 2020 | 73.15 | 74.30 | 72.97 | 74.03 | 26,327 | +1.39(+1.91%) |
Oct 07, 2020 | 72.78 | 73.25 | 72.06 | 72.64 | 35,327 | +0.29(+0.40%) |
Oct 06, 2020 | 73.26 | 74.01 | 71.87 | 72.35 | 37,910 | -0.35(-0.48%) |
Oct 05, 2020 | 71.25 | 73.22 | 71.25 | 72.70 | 39,803 | +1.59(+2.24%) |
Oct 02, 2020 | 70.51 | 71.92 | 70.50 | 71.11 | 103,500 | -0.04(-0.06%) |
Oct 01, 2020 | 69.10 | 71.58 | 69.10 | 71.15 | 38,196 | +2.25(+3.27%) |
Sep 30, 2020 | 69.56 | 69.80 | 68.44 | 68.90 | 29,346 | -0.64(-0.92%) |
Sep 29, 2020 | 68.82 | 69.85 | 68.48 | 69.54 | 25,421 | +1.50(+2.20%) |
Sep 28, 2020 | 68.12 | 68.61 | 67.53 | 68.04 | 16,611 | +0.27(+0.40%) |
Sep 25, 2020 | 67.47 | 67.96 | 67.47 | 67.77 | 22,100 | -0.23(-0.34%) |
Sep 24, 2020 | 67.50 | 68.27 | 67.04 | 68.00 | 30,760 | +0.50(+0.74%) |
Sep 23, 2020 | 68.11 | 68.40 | 67.40 | 67.50 | 36,100 | -0.76(-1.11%) |
Sep 22, 2020 | 68.03 | 69.00 | 67.41 | 68.26 | 26,209 | +0.01(+0.01%) |
Sep 21, 2020 | 69.95 | 70.89 | 66.86 | 68.25 | 87,925 | -2.89(-4.06%) |
Sep 18, 2020 | 72.27 | 73.48 | 71.07 | 71.14 | 391,500 | -0.35(-0.49%) |
Sep 17, 2020 | 69.96 | 71.90 | 69.55 | 71.49 | 52,128 | +0.94(+1.33%) |
Sep 16, 2020 | 72.55 | 73.18 | 70.41 | 70.55 | 50,892 | -1.86(-2.57%) |
Sep 15, 2020 | 72.65 | 74.72 | 70.37 | 72.41 | 49,802 | +0.00(+0.00%) |
Sep 14, 2020 | 69.70 | 72.84 | 69.70 | 72.41 | 74,262 | +3.21(+4.64%) |
Sep 11, 2020 | 70.25 | 70.58 | 68.32 | 69.20 | 44,400 | -0.43(-0.62%) |
Sep 10, 2020 | 70.00 | 70.50 | 69.15 | 69.63 | 42,093 | -0.51(-0.73%) |
Sep 09, 2020 | 68.87 | 71.78 | 68.87 | 70.14 | 60,538 | +1.73(+2.53%) |
Sep 08, 2020 | 60.34 | 69.52 | 60.34 | 68.41 | 84,070 | +5.44(+8.64%) |
Sep 04, 2020 | 63.10 | 63.10 | 60.28 | 62.97 | 34,400 | +0.56(+0.90%) |
Sep 03, 2020 | 64.24 | 64.24 | 61.57 | 62.41 | 21,752 | -2.18(-3.38%) |
Sep 02, 2020 | 64.16 | 64.65 | 63.50 | 64.59 | 14,282 | +0.19(+0.30%) |
Sep 01, 2020 | 63.11 | 64.41 | 63.06 | 64.40 | 16,560 | +1.18(+1.87%) |
Aug 31, 2020 | 63.69 | 63.94 | 63.00 | 63.22 | 21,399 | -0.82(-1.28%) |
Aug 28, 2020 | 64.71 | 64.71 | 63.31 | 64.04 | 16,000 | -0.35(-0.54%) |
Aug 27, 2020 | 64.37 | 64.69 | 63.76 | 64.39 | 19,229 | +0.02(+0.03%) |
Aug 26, 2020 | 64.00 | 64.80 | 63.86 | 64.37 | 21,094 | +0.38(+0.59%) |
Aug 25, 2020 | 64.61 | 64.61 | 63.80 | 63.99 | 12,667 | -0.62(-0.95%) |
Aug 24, 2020 | 64.97 | 64.97 | 63.22 | 64.61 | 18,841 | -0.24(-0.37%) |
Aug 21, 2020 | 65.18 | 65.67 | 63.91 | 64.85 | 19,400 | -0.82(-1.25%) |
Aug 20, 2020 | 65.19 | 66.00 | 64.83 | 65.67 | 22,294 | +0.86(+1.33%) |
Aug 19, 2020 | 63.80 | 65.55 | 63.03 | 64.81 | 17,583 | +1.10(+1.73%) |
Aug 18, 2020 | 64.33 | 64.50 | 63.42 | 63.71 | 12,115 | -1.23(-1.89%) |
Aug 17, 2020 | 63.76 | 64.94 | 63.32 | 64.94 | 13,537 | +0.49(+0.76%) |
Aug 14, 2020 | 65.33 | 65.60 | 63.64 | 64.45 | 11,000 | -1.45(-2.20%) |
Aug 13, 2020 | 65.19 | 66.16 | 64.27 | 65.90 | 12,666 | +0.58(+0.89%) |
Aug 12, 2020 | 64.86 | 65.36 | 63.08 | 65.32 | 24,084 | +0.90(+1.40%) |
Aug 11, 2020 | 65.55 | 66.39 | 63.88 | 64.42 | 28,700 | -0.64(-0.98%) |
Aug 10, 2020 | 66.59 | 66.73 | 64.84 | 65.06 | 19,576 | -1.14(-1.72%) |
Aug 07, 2020 | 72.90 | 72.90 | 65.39 | 66.20 | 37,500 | -4.78(-6.73%) |
Aug 06, 2020 | 71.40 | 71.40 | 69.00 | 70.98 | 19,622 | -0.01(-0.01%) |
Aug 05, 2020 | 69.56 | 71.60 | 69.56 | 70.99 | 29,400 | +1.93(+2.79%) |
Aug 04, 2020 | 69.03 | 69.94 | 67.19 | 69.06 | 41,809 | -0.54(-0.78%) |
Aug 03, 2020 | 61.22 | 71.57 | 61.22 | 69.60 | 102,346 | +9.09(+15.02%) |
Jul 31, 2020 | 61.81 | 61.81 | 59.85 | 60.51 | 30,700 | -1.38(-2.23%) |
Jul 30, 2020 | 62.20 | 63.02 | 61.14 | 61.89 | 31,345 | -1.19(-1.89%) |
Jul 29, 2020 | 61.14 | 63.81 | 61.00 | 63.08 | 30,530 | +2.67(+4.42%) |
Jul 28, 2020 | 60.85 | 61.69 | 60.36 | 60.41 | 20,231 | -0.93(-1.52%) |
Jul 27, 2020 | 60.41 | 61.47 | 60.41 | 61.34 | 16,806 | +0.81(+1.34%) |
Jul 24, 2020 | 60.50 | 62.50 | 59.25 | 60.53 | 30,100 | -0.39(-0.64%) |
Jul 23, 2020 | 60.58 | 61.84 | 60.58 | 60.92 | 26,081 | +0.07(+0.12%) |
Jul 22, 2020 | 61.72 | 62.55 | 60.00 | 60.85 | 29,502 | -0.78(-1.27%) |
Jul 21, 2020 | 62.37 | 63.13 | 61.56 | 61.63 | 35,671 | -0.34(-0.55%) |
Jul 20, 2020 | 60.68 | 61.97 | 60.68 | 61.97 | 13,879 | +0.87(+1.42%) |
Jul 17, 2020 | 59.50 | 61.46 | 59.04 | 61.10 | 28,500 | +1.58(+2.65%) |
Jul 16, 2020 | 59.59 | 60.15 | 58.72 | 59.52 | 26,254 | -0.19(-0.32%) |
Jul 15, 2020 | 60.08 | 61.23 | 59.14 | 59.71 | 58,551 | +0.71(+1.20%) |
Jul 14, 2020 | 58.43 | 59.37 | 58.41 | 59.00 | 24,539 | +0.14(+0.24%) |
Jul 13, 2020 | 59.83 | 59.99 | 58.70 | 58.86 | 36,934 | -0.73(-1.23%) |
Jul 10, 2020 | 58.97 | 59.82 | 58.48 | 59.59 | 20,800 | +0.51(+0.86%) |
Jul 09, 2020 | 59.71 | 59.99 | 58.12 | 59.08 | 42,478 | -0.33(-0.56%) |
Jul 08, 2020 | 59.53 | 60.19 | 58.33 | 59.41 | 18,748 | -0.09(-0.15%) |
Jul 07, 2020 | 59.98 | 60.99 | 58.83 | 59.50 | 35,981 | -0.48(-0.80%) |
Jul 06, 2020 | 58.45 | 61.40 | 57.81 | 59.98 | 62,108 | +2.54(+4.42%) |
Jul 02, 2020 | 58.19 | 58.19 | 56.96 | 57.44 | 27,600 | -0.01(-0.02%) |
Jul 01, 2020 | 57.05 | 58.07 | 57.05 | 57.45 | 27,933 | +0.13(+0.23%) |
Jun 30, 2020 | 55.78 | 57.63 | 55.78 | 57.32 | 55,774 | +1.38(+2.47%) |
Jun 29, 2020 | 55.32 | 56.43 | 55.27 | 55.94 | 46,645 | +1.07(+1.95%) |
Jun 26, 2020 | 56.85 | 57.17 | 54.11 | 54.87 | 68,100 | -2.45(-4.27%) |
Jun 25, 2020 | 55.69 | 57.83 | 55.69 | 57.32 | 57,915 | +1.32(+2.36%) |
Jun 24, 2020 | 57.89 | 58.48 | 55.88 | 56.00 | 52,190 | -2.38(-4.08%) |
Jun 23, 2020 | 58.47 | 58.95 | 57.92 | 58.38 | 42,953 | +0.63(+1.09%) |
Jun 22, 2020 | 58.00 | 58.45 | 57.58 | 57.75 | 22,276 | -0.11(-0.19%) |
Jun 19, 2020 | 60.66 | 60.66 | 57.38 | 57.86 | 73,900 | -2.14(-3.57%) |
Jun 18, 2020 | 58.28 | 60.08 | 58.28 | 60.00 | 26,809 | +1.12(+1.90%) |
Jun 17, 2020 | 58.79 | 59.12 | 58.36 | 58.88 | 16,692 | -0.23(-0.39%) |
Jun 16, 2020 | 60.26 | 60.26 | 58.63 | 59.11 | 28,804 | +0.27(+0.46%) |
Jun 15, 2020 | 57.14 | 59.26 | 57.14 | 58.84 | 36,673 | +0.21(+0.36%) |
Jun 12, 2020 | 60.16 | 60.16 | 57.62 | 58.63 | 31,600 | +0.33(+0.57%) |
Jun 11, 2020 | 60.70 | 60.70 | 57.91 | 58.30 | 50,754 | -3.14(-5.11%) |
Jun 10, 2020 | 61.97 | 62.44 | 61.04 | 61.44 | 27,757 | -0.77(-1.24%) |
Jun 09, 2020 | 62.21 | 63.75 | 61.33 | 62.21 | 46,331 | -0.19(-0.30%) |
Jun 08, 2020 | 61.94 | 62.91 | 60.85 | 62.40 | 46,607 | +1.13(+1.84%) |
Jun 05, 2020 | 61.58 | 62.71 | 60.86 | 61.27 | 45,800 | +0.87(+1.44%) |
Jun 04, 2020 | 61.85 | 61.85 | 60.07 | 60.40 | 22,038 | -1.23(-2.00%) |
Jun 03, 2020 | 59.06 | 62.65 | 57.44 | 61.63 | 50,407 | +2.93(+4.99%) |
Jun 02, 2020 | 59.89 | 59.98 | 57.79 | 58.70 | 29,080 | -0.98(-1.64%) |
Jun 01, 2020 | 60.40 | 60.40 | 58.67 | 59.68 | 43,932 | -0.39(-0.65%) |
May 29, 2020 | 59.59 | 60.34 | 59.02 | 60.07 | 65,400 | +0.06(+0.10%) |
May 28, 2020 | 62.37 | 62.90 | 59.74 | 60.01 | 56,788 | -2.02(-3.26%) |
May 27, 2020 | 61.47 | 62.54 | 59.41 | 62.03 | 50,526 | +1.64(+2.72%) |
May 26, 2020 | 59.16 | 62.68 | 58.80 | 60.39 | 52,311 | +1.80(+3.07%) |
May 22, 2020 | 58.10 | 58.75 | 57.37 | 58.59 | 17,400 | +0.39(+0.67%) |
May 21, 2020 | 58.02 | 58.63 | 56.12 | 58.20 | 29,017 | -0.13(-0.22%) |
May 20, 2020 | 57.11 | 58.78 | 56.01 | 58.33 | 57,914 | +2.39(+4.27%) |
May 19, 2020 | 57.42 | 57.89 | 55.52 | 55.94 | 47,620 | -2.09(-3.60%) |
May 18, 2020 | 57.09 | 58.50 | 56.49 | 58.03 | 63,919 | +2.36(+4.24%) |
May 15, 2020 | 55.49 | 55.68 | 54.64 | 55.67 | 40,900 | -0.12(-0.22%) |
May 14, 2020 | 53.48 | 56.08 | 51.80 | 55.79 | 70,294 | +1.48(+2.73%) |
May 13, 2020 | 53.70 | 54.93 | 52.15 | 54.31 | 48,179 | +0.45(+0.84%) |
May 12, 2020 | 56.12 | 56.12 | 53.06 | 53.86 | 45,838 | -1.90(-3.41%) |
May 11, 2020 | 56.09 | 56.88 | 54.84 | 55.76 | 33,418 | -0.79(-1.40%) |
May 08, 2020 | 55.14 | 58.80 | 53.90 | 56.55 | 47,400 | +2.70(+5.01%) |
May 07, 2020 | 53.27 | 54.64 | 52.57 | 53.85 | 40,300 | +0.70(+1.32%) |
May 06, 2020 | 53.03 | 53.44 | 52.18 | 53.15 | 37,579 | +0.26(+0.49%) |
May 05, 2020 | 53.15 | 53.58 | 52.53 | 52.89 | 26,358 | +0.65(+1.24%) |
May 04, 2020 | 51.99 | 52.37 | 51.24 | 52.24 | 35,293 | +0.15(+0.29%) |