Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 68.70 | 68.70 | 66.83 | 66.97 | 640,359 | -1.90(-2.76%) |
Jun 29, 2021 | 69.66 | 69.98 | 68.76 | 68.87 | 268,901 | -0.88(-1.26%) |
Jun 28, 2021 | 70.04 | 70.80 | 69.55 | 69.75 | 254,241 | +0.21(+0.30%) |
Jun 25, 2021 | 70.40 | 70.92 | 68.95 | 69.54 | 729,750 | -0.40(-0.57%) |
Jun 24, 2021 | 71.47 | 71.49 | 69.37 | 69.94 | 385,773 | -1.36(-1.91%) |
Jun 23, 2021 | 71.15 | 71.98 | 70.52 | 71.30 | 511,826 | +0.38(+0.54%) |
Jun 22, 2021 | 70.75 | 71.55 | 70.26 | 70.92 | 570,354 | +0.12(+0.17%) |
Jun 21, 2021 | 71.13 | 71.21 | 70.01 | 70.80 | 406,688 | -0.43(-0.60%) |
Jun 18, 2021 | 72.08 | 72.10 | 70.86 | 71.23 | 597,228 | -0.41(-0.57%) |
Jun 17, 2021 | 69.01 | 72.30 | 69.01 | 71.64 | 530,084 | +2.11(+3.03%) |
Jun 16, 2021 | 67.44 | 69.56 | 67.24 | 69.53 | 440,978 | +2.22(+3.30%) |
Jun 15, 2021 | 68.46 | 68.61 | 66.88 | 67.31 | 343,931 | -1.11(-1.62%) |
Jun 14, 2021 | 68.00 | 68.70 | 67.65 | 68.42 | 410,538 | +0.63(+0.93%) |
Jun 11, 2021 | 67.38 | 67.89 | 67.10 | 67.79 | 318,900 | +0.49(+0.73%) |
Jun 10, 2021 | 65.90 | 67.33 | 65.27 | 67.30 | 266,013 | +1.38(+2.09%) |
Jun 09, 2021 | 67.08 | 67.40 | 65.63 | 65.92 | 555,571 | -0.66(-0.99%) |
Jun 08, 2021 | 64.20 | 66.65 | 64.18 | 66.58 | 524,103 | +2.61(+4.08%) |
Jun 07, 2021 | 62.65 | 63.97 | 62.15 | 63.97 | 1,153,709 | +1.13(+1.80%) |
Jun 04, 2021 | 62.79 | 63.70 | 62.54 | 62.84 | 422,548 | +0.47(+0.75%) |
Jun 03, 2021 | 62.91 | 63.46 | 61.94 | 62.37 | 1,233,476 | -1.06(-1.67%) |
Jun 02, 2021 | 62.73 | 64.00 | 62.15 | 63.43 | 574,174 | +0.70(+1.12%) |
Jun 01, 2021 | 62.50 | 63.17 | 61.76 | 62.73 | 738,807 | +0.05(+0.08%) |
May 28, 2021 | 63.11 | 64.00 | 62.68 | 62.68 | 296,830 | -0.05(-0.08%) |
May 27, 2021 | 61.78 | 63.03 | 60.88 | 62.73 | 900,511 | +0.44(+0.71%) |
May 26, 2021 | 61.70 | 63.68 | 61.70 | 62.29 | 781,646 | +1.27(+2.08%) |
May 25, 2021 | 61.97 | 61.97 | 60.73 | 61.02 | 625,533 | -0.57(-0.93%) |
May 24, 2021 | 62.00 | 62.33 | 61.27 | 61.59 | 471,584 | +0.13(+0.21%) |
May 21, 2021 | 61.86 | 62.43 | 61.04 | 61.46 | 488,712 | +0.44(+0.72%) |
May 20, 2021 | 59.74 | 61.38 | 59.59 | 61.02 | 1,305,028 | +1.39(+2.33%) |
May 19, 2021 | 58.00 | 59.96 | 58.00 | 59.63 | 507,265 | +0.45(+0.76%) |
May 18, 2021 | 58.60 | 60.49 | 57.77 | 59.18 | 789,844 | +0.58(+0.99%) |
May 17, 2021 | 58.69 | 60.82 | 57.01 | 58.60 | 1,016,247 | -0.69(-1.16%) |
May 14, 2021 | 52.90 | 61.38 | 51.52 | 59.29 | 2,185,426 | +2.65(+4.68%) |
May 13, 2021 | 57.08 | 58.51 | 56.48 | 56.64 | 1,536,846 | -0.27(-0.47%) |
May 12, 2021 | 57.97 | 58.80 | 56.67 | 56.91 | 730,758 | -2.25(-3.80%) |
May 11, 2021 | 56.75 | 59.69 | 56.50 | 59.16 | 1,204,056 | +0.56(+0.96%) |
May 10, 2021 | 58.42 | 59.49 | 57.28 | 58.60 | 1,235,404 | -0.57(-0.96%) |
May 07, 2021 | 61.02 | 61.47 | 58.56 | 59.17 | 1,329,903 | -0.62(-1.04%) |
May 06, 2021 | 59.71 | 59.93 | 58.35 | 59.79 | 544,162 | -0.10(-0.17%) |
May 05, 2021 | 60.28 | 60.93 | 58.94 | 59.89 | 568,125 | -0.13(-0.22%) |
May 04, 2021 | 61.20 | 61.20 | 58.54 | 60.02 | 796,547 | -1.84(-2.97%) |
May 03, 2021 | 64.27 | 64.54 | 60.96 | 61.86 | 637,281 | -2.44(-3.79%) |
Apr 30, 2021 | 65.59 | 66.68 | 64.03 | 64.30 | 348,100 | -1.56(-2.37%) |
Apr 29, 2021 | 67.37 | 67.37 | 65.58 | 65.86 | 886,357 | -1.45(-2.15%) |
Apr 28, 2021 | 66.20 | 67.64 | 65.29 | 67.31 | 923,592 | +0.95(+1.43%) |
Apr 27, 2021 | 66.99 | 67.49 | 66.00 | 66.36 | 435,120 | +0.01(+0.02%) |
Apr 26, 2021 | 64.04 | 66.38 | 63.91 | 66.35 | 896,576 | +3.09(+4.88%) |
Apr 23, 2021 | 64.67 | 64.75 | 62.75 | 63.26 | 582,700 | -0.82(-1.28%) |
Apr 22, 2021 | 63.76 | 65.42 | 63.50 | 64.08 | 601,013 | +0.64(+1.01%) |
Apr 21, 2021 | 62.82 | 64.18 | 62.55 | 63.44 | 914,773 | +0.24(+0.38%) |
Apr 20, 2021 | 64.78 | 66.03 | 62.76 | 63.20 | 389,876 | -1.60(-2.47%) |
Apr 19, 2021 | 65.23 | 66.01 | 63.74 | 64.80 | 1,070,383 | -0.76(-1.16%) |
Apr 16, 2021 | 67.63 | 67.63 | 65.39 | 65.56 | 400,500 | -2.29(-3.38%) |
Apr 15, 2021 | 67.86 | 68.65 | 66.91 | 67.85 | 550,702 | +0.97(+1.45%) |
Apr 14, 2021 | 66.91 | 68.39 | 66.55 | 66.88 | 509,052 | +0.11(+0.16%) |
Apr 13, 2021 | 66.50 | 67.39 | 66.06 | 66.77 | 506,491 | +0.67(+1.01%) |
Apr 12, 2021 | 64.96 | 66.42 | 64.61 | 66.10 | 926,189 | +0.78(+1.19%) |
Apr 09, 2021 | 64.62 | 65.50 | 63.34 | 65.32 | 390,900 | +0.70(+1.08%) |
Apr 08, 2021 | 64.04 | 64.82 | 63.74 | 64.62 | 339,773 | +1.37(+2.17%) |
Apr 07, 2021 | 64.16 | 64.38 | 62.17 | 63.25 | 406,402 | -1.39(-2.15%) |
Apr 06, 2021 | 63.00 | 65.02 | 62.52 | 64.64 | 869,277 | +1.88(+3.00%) |
Apr 05, 2021 | 63.46 | 63.66 | 61.44 | 62.76 | 481,955 | -0.14(-0.22%) |
Apr 01, 2021 | 61.92 | 63.50 | 61.88 | 62.90 | 1,161,000 | +1.42(+2.31%) |
Mar 31, 2021 | 60.15 | 62.31 | 60.15 | 61.48 | 860,915 | +1.55(+2.59%) |
Mar 30, 2021 | 58.04 | 60.16 | 57.37 | 59.93 | 810,063 | +1.49(+2.55%) |
Mar 29, 2021 | 59.11 | 59.35 | 57.75 | 58.44 | 420,433 | -0.62(-1.05%) |
Mar 26, 2021 | 58.58 | 60.07 | 57.68 | 59.06 | 318,800 | +0.73(+1.25%) |
Mar 25, 2021 | 57.00 | 58.45 | 56.62 | 58.33 | 796,295 | +0.83(+1.44%) |
Mar 24, 2021 | 59.29 | 59.30 | 57.42 | 57.50 | 505,180 | -1.64(-2.77%) |
Mar 23, 2021 | 60.64 | 60.81 | 58.68 | 59.14 | 418,626 | -1.38(-2.28%) |
Mar 22, 2021 | 60.04 | 61.38 | 60.04 | 60.52 | 355,055 | +0.52(+0.87%) |
Mar 19, 2021 | 58.64 | 60.14 | 58.16 | 60.00 | 637,000 | +1.58(+2.70%) |
Mar 18, 2021 | 59.36 | 59.96 | 57.61 | 58.42 | 1,031,436 | -1.99(-3.29%) |
Mar 17, 2021 | 60.39 | 61.25 | 59.51 | 60.41 | 497,208 | -1.05(-1.71%) |
Mar 16, 2021 | 64.00 | 64.43 | 61.09 | 61.46 | 684,309 | -2.25(-3.53%) |
Mar 15, 2021 | 61.67 | 63.96 | 61.50 | 63.71 | 578,724 | +1.71(+2.76%) |
Mar 12, 2021 | 61.42 | 62.05 | 60.85 | 62.00 | 661,900 | -0.51(-0.82%) |
Mar 11, 2021 | 60.89 | 62.72 | 60.66 | 62.51 | 805,890 | +2.77(+4.64%) |
Mar 10, 2021 | 57.65 | 59.77 | 57.65 | 59.74 | 973,504 | +3.24(+5.73%) |
Mar 09, 2021 | 57.24 | 58.63 | 56.46 | 56.50 | 1,165,824 | +0.63(+1.13%) |
Mar 08, 2021 | 57.25 | 58.51 | 55.85 | 55.87 | 1,929,829 | -1.46(-2.55%) |
Mar 05, 2021 | 57.02 | 57.37 | 53.30 | 57.33 | 1,219,800 | +0.37(+0.65%) |
Mar 04, 2021 | 58.74 | 60.10 | 56.78 | 56.96 | 1,317,102 | -2.39(-4.03%) |
Mar 03, 2021 | 61.59 | 62.02 | 59.28 | 59.35 | 915,128 | -2.59(-4.18%) |
Mar 02, 2021 | 63.73 | 64.00 | 61.80 | 61.94 | 666,791 | -1.61(-2.53%) |
Mar 01, 2021 | 61.81 | 63.80 | 61.29 | 63.55 | 878,247 | +2.41(+3.94%) |
Feb 26, 2021 | 60.38 | 61.49 | 58.73 | 61.14 | 735,400 | +1.29(+2.16%) |
Feb 25, 2021 | 61.00 | 62.00 | 59.67 | 59.85 | 659,612 | -1.48(-2.41%) |
Feb 24, 2021 | 61.80 | 61.80 | 60.05 | 61.33 | 603,211 | -0.39(-0.63%) |
Feb 23, 2021 | 60.83 | 62.10 | 58.42 | 61.72 | 1,034,805 | +0.10(+0.16%) |
Feb 22, 2021 | 62.29 | 62.84 | 61.30 | 61.62 | 1,274,400 | -1.60(-2.53%) |
Feb 19, 2021 | 64.00 | 64.08 | 62.66 | 63.22 | 1,039,200 | -1.08(-1.68%) |
Feb 18, 2021 | 62.40 | 64.50 | 62.34 | 64.30 | 968,072 | +0.42(+0.66%) |
Feb 17, 2021 | 63.27 | 64.25 | 62.91 | 63.88 | 795,168 | +0.36(+0.57%) |
Feb 16, 2021 | 65.00 | 65.13 | 62.28 | 63.52 | 971,833 | -1.94(-2.96%) |
Feb 12, 2021 | 66.85 | 66.85 | 64.85 | 65.46 | 762,800 | -1.39(-2.08%) |
Feb 11, 2021 | 67.44 | 67.99 | 65.44 | 66.85 | 619,854 | -0.50(-0.74%) |
Feb 10, 2021 | 66.74 | 68.06 | 66.37 | 67.35 | 767,876 | +0.54(+0.81%) |
Feb 09, 2021 | 66.00 | 66.88 | 65.59 | 66.81 | 682,853 | +0.93(+1.41%) |
Feb 08, 2021 | 68.11 | 70.08 | 64.86 | 65.88 | 1,778,695 | -1.77(-2.62%) |
Feb 05, 2021 | 67.00 | 69.35 | 64.98 | 67.65 | 3,995,200 | -13.12(-16.24%) |
Feb 04, 2021 | 79.69 | 81.10 | 79.16 | 80.77 | 513,840 | +1.85(+2.34%) |
Feb 03, 2021 | 78.71 | 79.30 | 77.58 | 78.92 | 346,565 | +0.76(+0.97%) |
Feb 02, 2021 | 76.67 | 78.36 | 75.86 | 78.16 | 590,392 | +2.85(+3.78%) |
Feb 01, 2021 | 75.72 | 76.11 | 74.39 | 75.31 | 1,033,436 | +0.13(+0.17%) |
Jan 29, 2021 | 75.15 | 76.67 | 73.77 | 75.18 | 697,500 | -0.42(-0.56%) |
Jan 28, 2021 | 76.30 | 77.93 | 74.77 | 75.60 | 928,683 | -0.28(-0.37%) |
Jan 27, 2021 | 75.22 | 78.09 | 74.12 | 75.88 | 606,780 | -0.61(-0.80%) |
Jan 26, 2021 | 79.95 | 79.95 | 76.19 | 76.49 | 1,004,385 | -3.22(-4.04%) |
Jan 25, 2021 | 79.69 | 80.80 | 77.60 | 79.71 | 441,764 | +0.35(+0.44%) |
Jan 22, 2021 | 78.99 | 79.77 | 78.27 | 79.36 | 267,100 | -0.10(-0.13%) |
Jan 21, 2021 | 78.66 | 80.19 | 76.95 | 79.46 | 621,025 | +1.59(+2.04%) |
Jan 20, 2021 | 77.47 | 78.59 | 77.09 | 77.87 | 413,445 | +1.10(+1.43%) |
Jan 19, 2021 | 76.76 | 76.97 | 75.25 | 76.77 | 478,613 | +0.90(+1.19%) |
Jan 15, 2021 | 77.10 | 77.67 | 75.50 | 75.87 | 594,800 | -0.94(-1.22%) |
Jan 14, 2021 | 76.82 | 78.07 | 76.42 | 76.81 | 562,172 | +0.31(+0.41%) |
Jan 13, 2021 | 76.52 | 77.50 | 75.80 | 76.50 | 630,524 | -0.33(-0.43%) |
Jan 12, 2021 | 73.98 | 77.74 | 73.61 | 76.83 | 1,406,059 | +2.85(+3.85%) |
Jan 11, 2021 | 74.70 | 75.61 | 73.28 | 73.98 | 959,487 | -1.20(-1.60%) |
Jan 08, 2021 | 71.50 | 77.54 | 70.85 | 75.18 | 2,759,700 | +10.24(+15.77%) |
Jan 07, 2021 | 62.72 | 65.32 | 62.72 | 64.94 | 376,381 | +2.76(+4.44%) |
Jan 06, 2021 | 62.55 | 63.71 | 61.43 | 62.18 | 535,485 | -0.98(-1.55%) |
Jan 05, 2021 | 62.99 | 63.30 | 61.89 | 63.16 | 635,771 | +0.16(+0.25%) |
Jan 04, 2021 | 65.15 | 65.41 | 62.19 | 63.00 | 730,375 | -2.40(-3.67%) |
Dec 31, 2020 | 65.40 | 65.40 | 65.40 | 341,388 | -0.02(-0.03%) | |
Dec 30, 2020 | 64.84 | 66.49 | 64.50 | 65.42 | 341,388 | +0.98(+1.52%) |
Dec 29, 2020 | 66.07 | 66.41 | 64.30 | 64.44 | 399,604 | -1.63(-2.47%) |
Dec 28, 2020 | 69.65 | 69.71 | 66.00 | 66.07 | 392,198 | -2.82(-4.09%) |
Dec 24, 2020 | 69.14 | 70.19 | 68.60 | 68.89 | 176,000 | +0.04(+0.06%) |
Dec 23, 2020 | 70.47 | 70.50 | 68.74 | 68.85 | 530,009 | -1.68(-2.38%) |
Dec 22, 2020 | 68.83 | 70.77 | 68.83 | 70.53 | 479,076 | +1.70(+2.47%) |
Dec 21, 2020 | 68.77 | 69.64 | 68.17 | 68.83 | 439,049 | -0.41(-0.59%) |
Dec 18, 2020 | 67.60 | 69.29 | 67.16 | 69.24 | 1,415,400 | +1.98(+2.94%) |
Dec 17, 2020 | 65.00 | 67.33 | 64.81 | 67.26 | 519,032 | +2.53(+3.91%) |
Dec 16, 2020 | 63.91 | 65.21 | 63.73 | 64.73 | 458,360 | +1.11(+1.74%) |
Dec 15, 2020 | 64.00 | 64.49 | 63.06 | 63.62 | 559,431 | -0.10(-0.16%) |
Dec 14, 2020 | 64.35 | 64.38 | 62.51 | 63.72 | 702,083 | -1.09(-1.68%) |
Dec 11, 2020 | 64.92 | 65.47 | 64.22 | 64.81 | 328,900 | -0.11(-0.17%) |
Dec 10, 2020 | 61.94 | 65.00 | 61.94 | 64.92 | 379,235 | +3.01(+4.86%) |
Dec 09, 2020 | 63.98 | 63.98 | 61.58 | 61.91 | 380,609 | -2.16(-3.37%) |
Dec 08, 2020 | 63.01 | 64.33 | 62.73 | 64.07 | 269,484 | +0.97(+1.54%) |
Dec 07, 2020 | 63.36 | 64.00 | 62.57 | 63.10 | 351,497 | -0.50(-0.79%) |
Dec 04, 2020 | 61.00 | 63.81 | 61.00 | 63.60 | 341,600 | +1.98(+3.21%) |
Dec 03, 2020 | 60.40 | 63.22 | 60.39 | 61.62 | 439,479 | +1.27(+2.10%) |
Dec 02, 2020 | 59.50 | 60.39 | 58.47 | 60.35 | 226,671 | +0.19(+0.32%) |
Dec 01, 2020 | 59.72 | 60.43 | 58.81 | 60.16 | 389,124 | +0.43(+0.72%) |
Nov 30, 2020 | 59.52 | 60.49 | 58.89 | 59.73 | 602,482 | +0.55(+0.93%) |
Nov 27, 2020 | 59.08 | 60.40 | 59.00 | 59.18 | 304,700 | +0.67(+1.15%) |
Nov 25, 2020 | 56.47 | 58.59 | 56.00 | 58.51 | 658,600 | +2.49(+4.44%) |
Nov 24, 2020 | 57.18 | 57.24 | 55.61 | 56.02 | 427,789 | -1.08(-1.89%) |
Nov 23, 2020 | 57.23 | 57.62 | 55.40 | 57.10 | 384,658 | +0.22(+0.39%) |
Nov 20, 2020 | 56.65 | 57.27 | 56.34 | 56.88 | 468,900 | +0.17(+0.30%) |
Nov 19, 2020 | 55.25 | 56.85 | 55.10 | 56.71 | 396,478 | +1.18(+2.12%) |
Nov 18, 2020 | 56.70 | 57.10 | 55.49 | 55.53 | 372,344 | -0.92(-1.63%) |
Nov 17, 2020 | 55.15 | 56.48 | 54.83 | 56.45 | 669,432 | +1.66(+3.03%) |
Nov 16, 2020 | 56.03 | 56.44 | 53.67 | 54.79 | 924,916 | -0.51(-0.92%) |
Nov 13, 2020 | 55.17 | 55.48 | 54.24 | 55.30 | 613,900 | +0.43(+0.78%) |
Nov 12, 2020 | 55.74 | 56.64 | 54.54 | 54.87 | 468,688 | -0.72(-1.30%) |
Nov 11, 2020 | 54.50 | 56.28 | 53.76 | 55.59 | 629,127 | +1.86(+3.46%) |
Nov 10, 2020 | 55.45 | 55.47 | 52.96 | 53.73 | 1,102,140 | -1.42(-2.57%) |
Nov 09, 2020 | 55.57 | 56.90 | 54.54 | 55.15 | 836,133 | +0.07(+0.13%) |
Nov 06, 2020 | 56.17 | 58.56 | 54.82 | 55.08 | 2,351,800 | -10.06(-15.44%) |
Nov 05, 2020 | 64.53 | 66.34 | 64.11 | 65.14 | 1,113,305 | +1.99(+3.15%) |
Nov 04, 2020 | 63.33 | 64.78 | 62.16 | 63.15 | 699,403 | +1.67(+2.72%) |
Nov 03, 2020 | 59.19 | 61.88 | 59.00 | 61.48 | 285,469 | +2.56(+4.34%) |
Nov 02, 2020 | 60.96 | 60.96 | 57.95 | 58.92 | 481,787 | -1.74(-2.87%) |
Oct 30, 2020 | 61.70 | 62.20 | 59.98 | 60.66 | 350,300 | -1.43(-2.30%) |
Oct 29, 2020 | 62.22 | 64.07 | 61.18 | 62.09 | 516,062 | +0.91(+1.49%) |
Oct 28, 2020 | 61.24 | 62.25 | 59.74 | 61.18 | 368,215 | -1.26(-2.02%) |
Oct 27, 2020 | 62.59 | 63.59 | 62.21 | 62.44 | 403,110 | +0.20(+0.32%) |
Oct 26, 2020 | 63.13 | 63.14 | 60.76 | 62.24 | 508,329 | -1.39(-2.18%) |
Oct 23, 2020 | 62.26 | 63.66 | 61.54 | 63.63 | 281,700 | +1.45(+2.33%) |
Oct 22, 2020 | 62.72 | 63.30 | 60.80 | 62.18 | 497,537 | -0.78(-1.24%) |
Oct 21, 2020 | 61.86 | 64.69 | 60.61 | 62.96 | 1,355,128 | +1.37(+2.22%) |
Oct 20, 2020 | 63.46 | 64.13 | 61.55 | 61.59 | 324,253 | -1.76(-2.78%) |
Oct 19, 2020 | 65.91 | 65.91 | 62.97 | 63.35 | 512,140 | -1.89(-2.90%) |
Oct 16, 2020 | 65.40 | 65.90 | 64.66 | 65.24 | 423,900 | +0.24(+0.37%) |
Oct 15, 2020 | 63.20 | 65.05 | 62.44 | 65.00 | 364,810 | +0.73(+1.14%) |
Oct 14, 2020 | 64.66 | 65.30 | 63.83 | 64.27 | 301,249 | -0.07(-0.11%) |
Oct 13, 2020 | 64.50 | 65.59 | 63.88 | 64.34 | 363,130 | +0.34(+0.53%) |
Oct 12, 2020 | 65.15 | 65.65 | 63.76 | 64.00 | 430,617 | -0.39(-0.61%) |
Oct 09, 2020 | 62.44 | 64.73 | 62.37 | 64.39 | 411,800 | +2.13(+3.42%) |
Oct 08, 2020 | 62.22 | 62.80 | 61.23 | 62.26 | 422,400 | +0.66(+1.07%) |
Oct 07, 2020 | 59.96 | 62.18 | 59.63 | 61.60 | 559,506 | +3.22(+5.52%) |
Oct 06, 2020 | 57.66 | 59.77 | 57.63 | 58.38 | 555,766 | +0.90(+1.57%) |
Oct 05, 2020 | 56.41 | 57.66 | 56.03 | 57.48 | 991,748 | +1.17(+2.08%) |
Oct 02, 2020 | 56.03 | 57.35 | 55.55 | 56.31 | 542,100 | -1.04(-1.81%) |
Oct 01, 2020 | 57.15 | 58.16 | 56.99 | 57.35 | 512,264 | +0.99(+1.76%) |
Sep 30, 2020 | 56.10 | 57.20 | 55.84 | 56.36 | 348,398 | +0.25(+0.45%) |
Sep 29, 2020 | 56.23 | 57.02 | 55.65 | 56.11 | 360,744 | -0.21(-0.37%) |
Sep 28, 2020 | 56.26 | 56.99 | 55.34 | 56.32 | 346,091 | +0.76(+1.37%) |
Sep 25, 2020 | 54.33 | 56.01 | 53.79 | 55.56 | 659,900 | +1.56(+2.89%) |
Sep 24, 2020 | 54.33 | 55.16 | 52.60 | 54.00 | 1,357,554 | -0.57(-1.04%) |
Sep 23, 2020 | 57.02 | 57.38 | 54.50 | 54.57 | 801,266 | -2.29(-4.03%) |
Sep 22, 2020 | 56.46 | 56.99 | 55.47 | 56.86 | 1,204,073 | +1.18(+2.12%) |
Sep 21, 2020 | 53.95 | 55.87 | 53.21 | 55.68 | 1,066,285 | +1.10(+2.02%) |
Sep 18, 2020 | 56.56 | 56.65 | 53.48 | 54.58 | 1,239,100 | -1.49(-2.66%) |
Sep 17, 2020 | 55.99 | 56.19 | 55.20 | 56.07 | 883,709 | -0.76(-1.34%) |
Sep 16, 2020 | 57.36 | 57.91 | 56.43 | 56.83 | 1,201,300 | -0.91(-1.58%) |
Sep 15, 2020 | 56.21 | 59.53 | 56.21 | 57.74 | 679,128 | +1.81(+3.24%) |
Sep 14, 2020 | 56.90 | 57.45 | 55.79 | 55.93 | 778,978 | -0.17(-0.30%) |
Sep 11, 2020 | 58.74 | 58.74 | 55.01 | 56.10 | 1,045,000 | -2.10(-3.61%) |
Sep 10, 2020 | 57.47 | 58.74 | 57.38 | 58.20 | 653,072 | +1.29(+2.27%) |
Sep 09, 2020 | 56.51 | 57.42 | 54.59 | 56.91 | 578,976 | +1.50(+2.71%) |
Sep 08, 2020 | 55.25 | 57.59 | 54.90 | 55.41 | 666,192 | -1.59(-2.79%) |
Sep 04, 2020 | 59.88 | 60.02 | 55.67 | 57.00 | 981,300 | -3.32(-5.50%) |
Sep 03, 2020 | 61.73 | 61.93 | 59.39 | 60.32 | 428,827 | -2.43(-3.87%) |
Sep 02, 2020 | 63.58 | 63.58 | 61.70 | 62.75 | 506,151 | -0.05(-0.08%) |
Sep 01, 2020 | 61.53 | 63.27 | 61.53 | 62.80 | 1,023,121 | +1.37(+2.23%) |
Aug 31, 2020 | 62.65 | 62.77 | 61.05 | 61.43 | 957,648 | -1.23(-1.96%) |
Aug 28, 2020 | 62.93 | 63.72 | 62.44 | 62.66 | 395,600 | -0.05(-0.08%) |
Aug 27, 2020 | 62.57 | 62.75 | 61.19 | 62.71 | 459,005 | +0.00(+0.00%) |
Aug 26, 2020 | 60.46 | 63.00 | 60.42 | 62.71 | 1,014,450 | +2.71(+4.52%) |
Aug 25, 2020 | 58.06 | 59.99 | 57.68 | 60.00 | 623,734 | +1.61(+2.76%) |
Aug 24, 2020 | 58.16 | 58.39 | 56.85 | 58.39 | 1,384,857 | +0.48(+0.83%) |
Aug 21, 2020 | 60.03 | 60.07 | 57.74 | 57.91 | 924,000 | -2.21(-3.68%) |
Aug 20, 2020 | 57.11 | 60.68 | 57.00 | 60.12 | 1,757,086 | +3.28(+5.77%) |
Aug 19, 2020 | 57.26 | 57.57 | 55.90 | 56.84 | 974,838 | -0.26(-0.46%) |
Aug 18, 2020 | 56.64 | 57.29 | 55.93 | 57.10 | 1,426,356 | +0.56(+0.99%) |
Aug 17, 2020 | 55.77 | 56.57 | 55.06 | 56.54 | 1,678,031 | +0.77(+1.38%) |
Aug 14, 2020 | 55.01 | 55.81 | 54.56 | 55.77 | 643,000 | -0.04(-0.07%) |
Aug 13, 2020 | 54.70 | 56.50 | 54.38 | 55.81 | 989,195 | +1.32(+2.42%) |
Aug 12, 2020 | 54.05 | 55.28 | 54.01 | 54.49 | 1,330,313 | +0.50(+0.93%) |
Aug 11, 2020 | 53.65 | 54.58 | 52.81 | 53.99 | 943,027 | +0.15(+0.28%) |
Aug 10, 2020 | 53.85 | 54.42 | 52.13 | 53.84 | 2,031,700 | +0.22(+0.41%) |
Aug 07, 2020 | 54.72 | 55.64 | 53.02 | 53.62 | 1,437,800 | -1.54(-2.79%) |
Aug 06, 2020 | 56.56 | 57.40 | 55.03 | 55.16 | 2,731,423 | -0.61(-1.09%) |
Aug 05, 2020 | 56.13 | 56.63 | 53.50 | 55.77 | 8,310,794 | -17.73(-24.12%) |
Aug 04, 2020 | 71.75 | 74.20 | 71.21 | 73.50 | 1,574,158 | +2.07(+2.90%) |
Aug 03, 2020 | 70.80 | 71.45 | 69.01 | 71.43 | 684,432 | +0.52(+0.73%) |
Jul 31, 2020 | 70.10 | 71.13 | 68.46 | 70.91 | 1,059,600 | +1.21(+1.74%) |
Jul 30, 2020 | 65.60 | 69.97 | 65.60 | 69.70 | 1,084,121 | +1.70(+2.50%) |
Jul 29, 2020 | 65.91 | 68.54 | 65.74 | 68.00 | 1,579,732 | +2.82(+4.33%) |
Jul 28, 2020 | 63.88 | 66.55 | 63.55 | 65.18 | 1,057,290 | +1.08(+1.68%) |
Jul 27, 2020 | 63.32 | 64.20 | 62.55 | 64.10 | 641,136 | +1.06(+1.68%) |
Jul 24, 2020 | 62.37 | 63.76 | 61.56 | 63.04 | 1,092,600 | -0.20(-0.32%) |
Jul 23, 2020 | 64.11 | 65.00 | 63.17 | 63.24 | 614,071 | -1.16(-1.80%) |
Jul 22, 2020 | 64.70 | 65.56 | 64.03 | 64.40 | 651,769 | -0.29(-0.45%) |
Jul 21, 2020 | 67.45 | 67.49 | 64.53 | 64.69 | 1,148,606 | -1.86(-2.79%) |
Jul 20, 2020 | 65.08 | 66.95 | 65.08 | 66.55 | 1,671,420 | +1.27(+1.95%) |
Jul 17, 2020 | 66.59 | 66.73 | 64.37 | 65.28 | 583,300 | -1.16(-1.75%) |
Jul 16, 2020 | 66.27 | 67.48 | 65.91 | 66.44 | 1,473,125 | -0.51(-0.76%) |
Jul 15, 2020 | 66.94 | 67.30 | 65.44 | 66.95 | 940,142 | +0.84(+1.27%) |
Jul 14, 2020 | 64.95 | 66.34 | 64.01 | 66.11 | 1,203,769 | +0.98(+1.50%) |
Jul 13, 2020 | 68.72 | 68.89 | 65.00 | 65.13 | 897,902 | -2.75(-4.05%) |
Jul 10, 2020 | 67.84 | 68.79 | 67.25 | 67.88 | 700,600 | -0.31(-0.45%) |
Jul 09, 2020 | 68.00 | 68.74 | 65.76 | 68.19 | 666,514 | +0.68(+1.01%) |
Jul 08, 2020 | 67.77 | 68.05 | 66.00 | 67.51 | 2,136,394 | +0.64(+0.96%) |
Jul 07, 2020 | 68.16 | 69.10 | 66.28 | 66.87 | 1,595,277 | -1.53(-2.24%) |
Jul 06, 2020 | 71.98 | 71.98 | 67.97 | 68.40 | 1,249,366 | -2.66(-3.74%) |
Jul 02, 2020 | 72.73 | 73.18 | 70.81 | 71.06 | 529,600 | -0.74(-1.03%) |