Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 85.12 | 85.41 | 84.40 | 85.12 | 60,059 | +0.29(+0.34%) |
May 27, 2021 | 85.84 | 86.82 | 84.49 | 84.83 | 108,935 | -0.28(-0.33%) |
May 26, 2021 | 83.57 | 85.44 | 83.34 | 85.11 | 78,763 | +1.55(+1.86%) |
May 25, 2021 | 83.71 | 84.27 | 83.39 | 83.56 | 142,122 | +0.23(+0.28%) |
May 24, 2021 | 84.26 | 84.32 | 83.29 | 83.33 | 88,118 | -0.52(-0.62%) |
May 21, 2021 | 84.71 | 84.76 | 83.66 | 83.85 | 70,486 | -0.09(-0.10%) |
May 20, 2021 | 83.72 | 84.21 | 82.78 | 83.94 | 102,367 | +0.07(+0.08%) |
May 19, 2021 | 84.83 | 85.79 | 82.48 | 83.87 | 105,353 | -1.48(-1.74%) |
May 18, 2021 | 85.45 | 88.11 | 85.35 | 85.35 | 67,955 | -0.13(-0.16%) |
May 17, 2021 | 85.90 | 86.93 | 84.79 | 85.49 | 70,340 | -0.96(-1.12%) |
May 14, 2021 | 85.03 | 86.74 | 84.64 | 86.45 | 71,528 | +2.10(+2.49%) |
May 13, 2021 | 81.89 | 84.49 | 81.89 | 84.35 | 103,462 | +2.42(+2.95%) |
May 12, 2021 | 81.78 | 84.44 | 81.38 | 81.93 | 125,196 | -0.07(-0.08%) |
May 11, 2021 | 82.09 | 83.63 | 81.21 | 82.00 | 90,162 | -1.32(-1.59%) |
May 10, 2021 | 85.96 | 85.96 | 83.32 | 83.32 | 137,596 | -2.28(-2.67%) |
May 07, 2021 | 86.86 | 88.23 | 85.58 | 85.60 | 105,756 | -2.02(-2.31%) |
May 06, 2021 | 84.43 | 87.65 | 84.43 | 87.63 | 145,627 | +2.94(+3.47%) |
May 05, 2021 | 82.80 | 84.71 | 82.26 | 84.69 | 102,214 | +1.78(+2.15%) |
May 04, 2021 | 82.58 | 82.98 | 82.04 | 82.90 | 68,909 | -0.28(-0.34%) |
May 03, 2021 | 81.54 | 83.75 | 81.27 | 83.18 | 143,200 | +2.17(+2.68%) |
Apr 30, 2021 | 81.83 | 82.21 | 81.01 | 81.01 | 127,593 | -1.12(-1.36%) |
Apr 29, 2021 | 81.84 | 82.46 | 81.63 | 82.13 | 62,268 | +0.76(+0.94%) |
Apr 28, 2021 | 80.69 | 81.89 | 80.22 | 81.37 | 89,499 | +0.76(+0.94%) |
Apr 27, 2021 | 81.14 | 81.70 | 79.94 | 80.61 | 145,794 | -0.25(-0.31%) |
Apr 26, 2021 | 83.63 | 83.63 | 80.86 | 80.86 | 96,920 | -2.20(-2.65%) |
Apr 23, 2021 | 82.75 | 83.68 | 81.80 | 83.06 | 132,676 | +0.60(+0.72%) |
Apr 22, 2021 | 83.84 | 83.94 | 81.80 | 82.46 | 106,368 | -1.09(-1.30%) |
Apr 21, 2021 | 82.50 | 84.38 | 82.34 | 83.55 | 118,823 | +0.79(+0.96%) |
Apr 20, 2021 | 83.86 | 84.00 | 82.10 | 82.76 | 121,317 | -1.63(-1.93%) |
Apr 19, 2021 | 85.75 | 85.80 | 83.53 | 84.39 | 114,198 | -1.35(-1.57%) |
Apr 16, 2021 | 87.21 | 87.21 | 85.11 | 85.74 | 157,987 | -0.80(-0.92%) |
Apr 15, 2021 | 86.60 | 86.87 | 85.52 | 86.54 | 87,885 | +0.49(+0.57%) |
Apr 14, 2021 | 85.48 | 86.75 | 85.48 | 86.05 | 136,010 | -0.15(-0.18%) |
Apr 13, 2021 | 86.03 | 86.62 | 85.05 | 86.20 | 187,844 | -0.18(-0.21%) |
Apr 12, 2021 | 86.99 | 86.99 | 85.02 | 86.38 | 178,562 | +0.04(+0.04%) |
Apr 09, 2021 | 85.28 | 87.00 | 81.25 | 86.35 | 441,700 | -6.55(-7.05%) |
Apr 08, 2021 | 93.01 | 93.26 | 91.82 | 92.89 | 101,968 | +0.67(+0.73%) |
Apr 07, 2021 | 93.98 | 95.16 | 91.24 | 92.22 | 65,123 | -2.09(-2.22%) |
Apr 06, 2021 | 94.77 | 96.27 | 94.13 | 94.31 | 75,186 | -0.49(-0.52%) |
Apr 05, 2021 | 95.20 | 96.11 | 94.41 | 94.80 | 140,368 | +0.55(+0.58%) |
Apr 01, 2021 | 93.60 | 94.76 | 92.98 | 94.25 | 66,804 | +0.98(+1.05%) |
Mar 31, 2021 | 92.51 | 94.77 | 92.51 | 93.27 | 117,594 | +0.75(+0.81%) |
Mar 30, 2021 | 92.54 | 93.81 | 92.18 | 92.52 | 95,499 | -0.35(-0.37%) |
Mar 29, 2021 | 93.37 | 94.69 | 91.71 | 92.86 | 158,072 | -1.05(-1.12%) |
Mar 26, 2021 | 90.96 | 94.13 | 90.76 | 93.91 | 102,074 | +3.50(+3.87%) |
Mar 25, 2021 | 88.86 | 91.43 | 87.74 | 90.41 | 84,245 | +1.20(+1.34%) |
Mar 24, 2021 | 90.45 | 91.92 | 89.11 | 89.22 | 127,863 | -0.28(-0.31%) |
Mar 23, 2021 | 90.74 | 91.16 | 88.79 | 89.50 | 168,565 | -2.11(-2.30%) |
Mar 22, 2021 | 90.46 | 92.25 | 89.56 | 91.61 | 141,606 | +0.78(+0.86%) |
Mar 19, 2021 | 89.67 | 91.38 | 89.04 | 90.83 | 405,497 | +0.62(+0.68%) |
Mar 18, 2021 | 93.04 | 93.32 | 89.68 | 90.21 | 148,739 | -3.08(-3.30%) |
Mar 17, 2021 | 93.51 | 93.62 | 92.61 | 93.29 | 118,758 | -0.40(-0.42%) |
Mar 16, 2021 | 94.43 | 94.91 | 93.28 | 93.68 | 115,375 | -1.08(-1.14%) |
Mar 15, 2021 | 95.04 | 95.22 | 94.03 | 94.76 | 102,779 | -0.49(-0.52%) |
Mar 12, 2021 | 96.13 | 96.69 | 94.25 | 95.25 | 79,875 | -0.80(-0.83%) |
Mar 11, 2021 | 95.45 | 96.54 | 94.63 | 96.05 | 92,070 | +1.09(+1.15%) |
Mar 10, 2021 | 91.50 | 95.39 | 90.63 | 94.96 | 227,448 | +4.22(+4.65%) |
Mar 09, 2021 | 91.75 | 92.66 | 90.58 | 90.74 | 322,983 | -0.19(-0.21%) |
Mar 08, 2021 | 92.15 | 92.15 | 89.67 | 90.93 | 164,377 | -0.47(-0.52%) |
Mar 05, 2021 | 89.50 | 91.57 | 87.16 | 91.41 | 165,145 | +2.89(+3.27%) |
Mar 04, 2021 | 91.07 | 92.12 | 85.40 | 88.51 | 205,504 | -2.55(-2.81%) |
Mar 03, 2021 | 92.11 | 93.59 | 90.94 | 91.07 | 98,295 | -0.98(-1.07%) |
Mar 02, 2021 | 93.18 | 93.86 | 91.91 | 92.05 | 113,469 | -2.09(-2.22%) |
Mar 01, 2021 | 94.12 | 95.36 | 93.14 | 94.14 | 114,448 | +1.17(+1.25%) |
Feb 26, 2021 | 94.45 | 94.45 | 91.09 | 92.98 | 102,904 | -1.02(-1.09%) |
Feb 25, 2021 | 98.20 | 99.63 | 93.06 | 94.00 | 152,573 | -4.77(-4.83%) |
Feb 24, 2021 | 95.88 | 101.12 | 95.88 | 98.77 | 370,588 | +2.81(+2.93%) |
Feb 23, 2021 | 95.83 | 97.47 | 94.60 | 95.96 | 63,683 | -0.37(-0.38%) |
Feb 22, 2021 | 95.59 | 96.75 | 95.03 | 96.32 | 123,365 | -0.05(-0.05%) |
Feb 19, 2021 | 95.81 | 97.75 | 95.81 | 96.37 | 130,290 | +0.60(+0.62%) |
Feb 18, 2021 | 96.08 | 96.45 | 94.93 | 95.77 | 59,090 | -0.86(-0.89%) |
Feb 17, 2021 | 96.54 | 98.97 | 94.71 | 96.63 | 106,778 | +0.28(+0.29%) |
Feb 16, 2021 | 98.07 | 98.96 | 96.28 | 96.35 | 138,075 | -1.47(-1.51%) |
Feb 12, 2021 | 98.03 | 98.78 | 96.80 | 97.83 | 104,356 | -0.14(-0.15%) |
Feb 11, 2021 | 99.15 | 100.03 | 97.14 | 97.97 | 105,145 | -0.53(-0.54%) |
Feb 10, 2021 | 99.02 | 99.40 | 97.63 | 98.50 | 68,476 | +0.07(+0.07%) |
Feb 09, 2021 | 98.03 | 99.04 | 96.41 | 98.43 | 105,439 | +0.61(+0.62%) |
Feb 08, 2021 | 96.22 | 97.96 | 95.97 | 97.83 | 130,099 | +2.33(+2.44%) |
Feb 05, 2021 | 95.86 | 96.49 | 92.75 | 95.49 | 111,584 | +0.66(+0.70%) |
Feb 04, 2021 | 92.86 | 95.19 | 92.86 | 94.83 | 76,595 | +2.48(+2.68%) |
Feb 03, 2021 | 90.76 | 92.55 | 90.08 | 92.35 | 78,145 | +1.22(+1.34%) |
Feb 02, 2021 | 90.91 | 92.39 | 90.29 | 91.13 | 141,584 | +1.01(+1.12%) |
Feb 01, 2021 | 90.76 | 91.32 | 89.44 | 90.12 | 116,126 | -0.07(-0.07%) |
Jan 29, 2021 | 88.90 | 90.90 | 88.85 | 90.19 | 138,335 | +0.04(+0.04%) |
Jan 28, 2021 | 91.31 | 91.75 | 88.45 | 90.15 | 132,914 | -0.15(-0.17%) |
Jan 27, 2021 | 92.01 | 92.71 | 88.48 | 90.31 | 215,660 | -4.00(-4.24%) |
Jan 26, 2021 | 92.92 | 94.45 | 91.67 | 94.30 | 103,740 | +1.38(+1.49%) |
Jan 25, 2021 | 94.26 | 94.96 | 91.51 | 92.92 | 115,152 | -1.81(-1.91%) |
Jan 22, 2021 | 92.09 | 95.06 | 91.73 | 94.73 | 131,881 | +1.71(+1.84%) |
Jan 21, 2021 | 94.23 | 94.23 | 92.40 | 93.02 | 81,927 | -1.13(-1.20%) |
Jan 20, 2021 | 93.84 | 95.86 | 92.60 | 94.15 | 142,748 | +0.68(+0.73%) |
Jan 19, 2021 | 92.94 | 93.97 | 91.45 | 93.47 | 178,534 | +1.20(+1.30%) |
Jan 15, 2021 | 94.65 | 95.09 | 91.90 | 92.27 | 126,364 | -3.13(-3.28%) |
Jan 14, 2021 | 95.44 | 96.99 | 94.92 | 95.40 | 128,167 | +0.36(+0.38%) |
Jan 13, 2021 | 94.96 | 96.60 | 94.02 | 95.03 | 132,933 | -0.02(-0.02%) |
Jan 12, 2021 | 94.63 | 96.27 | 93.40 | 95.05 | 166,900 | +0.05(+0.05%) |
Jan 11, 2021 | 94.36 | 95.99 | 93.49 | 95.00 | 103,123 | -0.37(-0.38%) |
Jan 08, 2021 | 97.02 | 98.50 | 92.48 | 95.37 | 234,826 | +1.90(+2.04%) |
Jan 07, 2021 | 93.62 | 93.72 | 91.32 | 93.47 | 109,655 | -0.13(-0.14%) |
Jan 06, 2021 | 90.84 | 94.11 | 90.84 | 93.60 | 230,180 | +4.04(+4.51%) |
Jan 05, 2021 | 88.16 | 90.48 | 87.65 | 89.57 | 162,507 | +0.95(+1.07%) |
Jan 04, 2021 | 87.86 | 88.91 | 87.13 | 88.62 | 109,772 | +1.10(+1.26%) |
Dec 31, 2020 | 87.51 | 87.51 | 87.51 | 96,706 | -0.49(-0.56%) | |
Dec 30, 2020 | 86.92 | 88.15 | 86.92 | 88.00 | 96,706 | +0.97(+1.12%) |
Dec 29, 2020 | 86.84 | 87.27 | 86.16 | 87.03 | 104,895 | +0.21(+0.24%) |
Dec 28, 2020 | 87.19 | 88.76 | 85.91 | 86.82 | 73,895 | +0.44(+0.51%) |
Dec 24, 2020 | 86.55 | 87.28 | 85.50 | 86.38 | 30,498 | +0.01(+0.01%) |
Dec 23, 2020 | 86.21 | 87.03 | 85.96 | 86.37 | 61,613 | +0.40(+0.47%) |
Dec 22, 2020 | 86.90 | 87.28 | 85.52 | 85.96 | 146,239 | -0.72(-0.83%) |
Dec 21, 2020 | 87.56 | 88.01 | 85.94 | 86.68 | 160,743 | -2.10(-2.37%) |
Dec 18, 2020 | 90.19 | 91.69 | 88.31 | 88.79 | 359,629 | -0.90(-1.01%) |
Dec 17, 2020 | 89.10 | 89.84 | 88.58 | 89.69 | 158,513 | +0.76(+0.85%) |
Dec 16, 2020 | 88.51 | 89.71 | 87.89 | 88.93 | 179,714 | +1.05(+1.19%) |
Dec 15, 2020 | 85.29 | 88.10 | 84.71 | 87.89 | 205,008 | +3.00(+3.53%) |
Dec 14, 2020 | 84.23 | 85.58 | 83.68 | 84.89 | 140,641 | +0.87(+1.04%) |
Dec 11, 2020 | 83.02 | 84.45 | 82.35 | 84.01 | 106,483 | +0.54(+0.64%) |
Dec 10, 2020 | 83.24 | 83.98 | 82.78 | 83.48 | 101,012 | +0.15(+0.18%) |
Dec 09, 2020 | 83.02 | 83.52 | 82.20 | 83.32 | 94,921 | +1.12(+1.37%) |
Dec 08, 2020 | 79.20 | 82.47 | 78.79 | 82.20 | 99,223 | +2.51(+3.15%) |
Dec 07, 2020 | 82.01 | 82.57 | 78.69 | 79.69 | 132,366 | -2.41(-2.94%) |
Dec 04, 2020 | 81.09 | 82.52 | 80.58 | 82.10 | 75,256 | +1.32(+1.63%) |
Dec 03, 2020 | 79.82 | 81.07 | 79.55 | 80.79 | 93,033 | +1.34(+1.69%) |
Dec 02, 2020 | 78.67 | 79.66 | 77.88 | 79.44 | 90,044 | +0.49(+0.62%) |
Dec 01, 2020 | 79.12 | 79.36 | 78.10 | 78.95 | 103,566 | +0.86(+1.11%) |
Nov 30, 2020 | 78.47 | 78.67 | 76.79 | 78.09 | 187,149 | -0.46(-0.59%) |
Nov 27, 2020 | 77.65 | 79.08 | 77.48 | 78.55 | 78,067 | +0.54(+0.69%) |
Nov 25, 2020 | 79.38 | 79.94 | 77.74 | 78.01 | 107,836 | -1.64(-2.06%) |
Nov 24, 2020 | 77.97 | 80.09 | 77.66 | 79.65 | 103,768 | +2.08(+2.69%) |
Nov 23, 2020 | 76.70 | 77.80 | 75.78 | 77.57 | 85,208 | +1.33(+1.74%) |
Nov 20, 2020 | 76.43 | 76.43 | 74.49 | 76.24 | 97,636 | -0.69(-0.90%) |
Nov 19, 2020 | 76.18 | 77.27 | 75.71 | 76.93 | 90,024 | +0.59(+0.77%) |
Nov 18, 2020 | 76.50 | 77.52 | 75.77 | 76.35 | 134,141 | +0.11(+0.14%) |
Nov 17, 2020 | 76.45 | 76.71 | 75.28 | 76.24 | 141,286 | -0.61(-0.79%) |
Nov 16, 2020 | 75.69 | 77.49 | 74.78 | 76.85 | 149,181 | +2.27(+3.04%) |
Nov 13, 2020 | 73.23 | 74.85 | 72.44 | 74.58 | 86,810 | +1.89(+2.60%) |
Nov 12, 2020 | 71.51 | 72.75 | 70.94 | 72.69 | 143,644 | +0.54(+0.75%) |
Nov 11, 2020 | 72.70 | 72.70 | 70.25 | 72.15 | 86,344 | -0.10(-0.13%) |
Nov 10, 2020 | 70.49 | 72.47 | 69.32 | 72.25 | 147,894 | +2.43(+3.48%) |
Nov 09, 2020 | 67.94 | 70.97 | 66.68 | 69.81 | 223,068 | +5.98(+9.36%) |
Nov 06, 2020 | 66.54 | 66.76 | 63.69 | 63.84 | 183,093 | -2.61(-3.93%) |
Nov 05, 2020 | 65.63 | 66.60 | 65.01 | 66.45 | 220,352 | +1.10(+1.69%) |
Nov 04, 2020 | 65.22 | 66.04 | 64.39 | 65.35 | 132,878 | -0.70(-1.06%) |
Nov 03, 2020 | 65.45 | 66.96 | 65.33 | 66.05 | 199,779 | +1.45(+2.25%) |
Nov 02, 2020 | 66.76 | 66.76 | 64.32 | 64.60 | 137,418 | -1.69(-2.55%) |
Oct 30, 2020 | 67.59 | 68.39 | 63.43 | 66.29 | 228,372 | -2.21(-3.23%) |
Oct 29, 2020 | 68.90 | 69.27 | 68.03 | 68.50 | 176,118 | -0.97(-1.40%) |
Oct 28, 2020 | 70.62 | 71.46 | 68.95 | 69.47 | 166,003 | -1.98(-2.77%) |
Oct 27, 2020 | 70.92 | 71.94 | 70.69 | 71.45 | 98,712 | +0.36(+0.50%) |
Oct 26, 2020 | 70.26 | 71.16 | 70.00 | 71.09 | 141,957 | +0.12(+0.18%) |
Oct 23, 2020 | 70.92 | 71.55 | 70.38 | 70.97 | 81,814 | +0.34(+0.48%) |
Oct 22, 2020 | 69.68 | 70.98 | 69.53 | 70.63 | 123,993 | +1.26(+1.81%) |
Oct 21, 2020 | 69.06 | 70.00 | 68.46 | 69.37 | 104,377 | +0.10(+0.14%) |
Oct 20, 2020 | 69.36 | 69.83 | 69.05 | 69.28 | 111,821 | +0.36(+0.53%) |
Oct 19, 2020 | 69.19 | 69.87 | 68.70 | 68.91 | 109,573 | -0.40(-0.58%) |
Oct 16, 2020 | 68.87 | 70.51 | 68.66 | 69.32 | 131,777 | +0.17(+0.25%) |
Oct 15, 2020 | 68.56 | 69.16 | 67.98 | 69.14 | 108,178 | +0.87(+1.28%) |
Oct 14, 2020 | 68.48 | 68.71 | 67.75 | 68.27 | 89,619 | -0.09(-0.13%) |
Oct 13, 2020 | 67.74 | 68.57 | 67.40 | 68.35 | 81,637 | +0.14(+0.21%) |
Oct 12, 2020 | 66.89 | 68.34 | 66.16 | 68.21 | 113,453 | +1.64(+2.47%) |
Oct 09, 2020 | 67.20 | 67.64 | 65.90 | 66.57 | 109,190 | -0.39(-0.59%) |
Oct 08, 2020 | 65.81 | 67.12 | 65.38 | 66.96 | 96,668 | +1.56(+2.38%) |
Oct 07, 2020 | 66.00 | 66.65 | 64.76 | 65.41 | 122,424 | -0.60(-0.91%) |
Oct 06, 2020 | 65.94 | 67.47 | 65.42 | 66.01 | 156,332 | +0.56(+0.86%) |
Oct 05, 2020 | 64.67 | 65.64 | 64.31 | 65.44 | 126,334 | +1.26(+1.96%) |
Oct 02, 2020 | 63.00 | 64.57 | 63.00 | 64.19 | 89,933 | +0.26(+0.41%) |
Oct 01, 2020 | 63.81 | 64.31 | 62.39 | 63.93 | 105,144 | +0.09(+0.14%) |
Sep 30, 2020 | 64.81 | 65.18 | 63.72 | 63.84 | 151,024 | -0.70(-1.09%) |
Sep 29, 2020 | 65.40 | 65.40 | 63.74 | 64.54 | 87,187 | -0.73(-1.12%) |
Sep 28, 2020 | 64.21 | 65.52 | 63.65 | 65.27 | 127,188 | +1.52(+2.38%) |
Sep 25, 2020 | 62.76 | 63.80 | 62.08 | 63.75 | 127,926 | +0.69(+1.10%) |
Sep 24, 2020 | 60.80 | 63.51 | 60.42 | 63.06 | 161,957 | +2.43(+4.01%) |
Sep 23, 2020 | 60.77 | 61.38 | 60.47 | 60.63 | 147,370 | -0.26(-0.43%) |
Sep 22, 2020 | 61.63 | 62.51 | 60.67 | 60.89 | 99,083 | -0.66(-1.08%) |
Sep 21, 2020 | 63.84 | 64.25 | 61.35 | 61.55 | 213,317 | -3.05(-4.72%) |
Sep 18, 2020 | 66.17 | 66.24 | 63.45 | 64.60 | 413,756 | -1.06(-1.62%) |
Sep 17, 2020 | 66.34 | 67.16 | 65.43 | 65.66 | 221,051 | -1.04(-1.56%) |
Sep 16, 2020 | 68.83 | 68.93 | 66.67 | 66.70 | 162,390 | -1.88(-2.75%) |
Sep 15, 2020 | 69.47 | 69.47 | 68.52 | 68.59 | 98,007 | -0.69(-1.00%) |
Sep 14, 2020 | 69.84 | 70.30 | 68.81 | 69.28 | 129,047 | -0.12(-0.17%) |
Sep 11, 2020 | 69.65 | 70.13 | 67.61 | 69.39 | 129,799 | -0.07(-0.10%) |
Sep 10, 2020 | 68.59 | 69.61 | 65.61 | 69.46 | 192,508 | +0.14(+0.21%) |
Sep 09, 2020 | 68.59 | 69.61 | 67.38 | 69.32 | 163,067 | +0.79(+1.15%) |
Sep 08, 2020 | 63.94 | 68.93 | 63.88 | 68.53 | 314,043 | +3.77(+5.82%) |
Sep 04, 2020 | 65.23 | 65.28 | 63.38 | 64.76 | 154,677 | +0.24(+0.37%) |
Sep 03, 2020 | 65.01 | 65.46 | 64.14 | 64.52 | 104,735 | -0.37(-0.56%) |
Sep 02, 2020 | 64.11 | 65.53 | 64.11 | 64.89 | 103,641 | +0.97(+1.52%) |
Sep 01, 2020 | 62.75 | 64.20 | 62.69 | 63.92 | 106,761 | +0.75(+1.19%) |
Aug 31, 2020 | 63.23 | 63.55 | 62.59 | 63.17 | 119,808 | -0.33(-0.51%) |
Aug 28, 2020 | 62.84 | 63.56 | 62.25 | 63.49 | 94,305 | +1.10(+1.76%) |
Aug 27, 2020 | 61.88 | 63.01 | 61.87 | 62.39 | 86,900 | +0.55(+0.89%) |
Aug 26, 2020 | 62.60 | 63.05 | 61.78 | 61.84 | 70,049 | -0.88(-1.41%) |
Aug 25, 2020 | 64.04 | 64.04 | 62.47 | 62.72 | 64,257 | -0.91(-1.43%) |
Aug 24, 2020 | 64.00 | 64.24 | 63.37 | 63.64 | 70,235 | -0.12(-0.18%) |
Aug 21, 2020 | 63.53 | 64.05 | 63.40 | 63.75 | 90,349 | +0.36(+0.56%) |
Aug 20, 2020 | 63.57 | 63.57 | 62.78 | 63.40 | 77,267 | -0.64(-1.01%) |
Aug 19, 2020 | 63.77 | 64.76 | 63.72 | 64.04 | 102,400 | +0.48(+0.76%) |
Aug 18, 2020 | 64.18 | 64.55 | 63.45 | 63.56 | 79,819 | -0.60(-0.93%) |
Aug 17, 2020 | 63.56 | 64.22 | 63.38 | 64.16 | 47,583 | +0.56(+0.88%) |
Aug 14, 2020 | 63.45 | 64.08 | 62.94 | 63.60 | 66,305 | -0.02(-0.03%) |
Aug 13, 2020 | 64.22 | 64.50 | 63.44 | 63.62 | 73,257 | -0.66(-1.03%) |
Aug 12, 2020 | 64.50 | 65.01 | 63.68 | 64.28 | 85,868 | +0.31(+0.48%) |
Aug 11, 2020 | 64.31 | 65.35 | 63.82 | 63.98 | 121,918 | +0.17(+0.27%) |
Aug 10, 2020 | 63.86 | 64.44 | 63.12 | 63.80 | 156,165 | +0.12(+0.20%) |
Aug 07, 2020 | 62.22 | 63.73 | 61.94 | 63.68 | 81,196 | +1.19(+1.90%) |
Aug 06, 2020 | 62.60 | 62.72 | 62.01 | 62.49 | 72,146 | -0.38(-0.61%) |
Aug 05, 2020 | 62.50 | 62.97 | 62.07 | 62.88 | 115,697 | +0.82(+1.32%) |
Aug 04, 2020 | 61.94 | 62.28 | 61.09 | 62.05 | 171,087 | +0.09(+0.14%) |
Aug 03, 2020 | 62.95 | 62.95 | 61.46 | 61.97 | 96,266 | -0.51(-0.81%) |
Jul 31, 2020 | 63.04 | 63.13 | 61.97 | 62.47 | 144,185 | -0.26(-0.41%) |
Jul 30, 2020 | 62.85 | 63.38 | 62.18 | 62.73 | 127,550 | -0.81(-1.28%) |
Jul 29, 2020 | 63.56 | 64.18 | 63.14 | 63.55 | 67,572 | +0.03(+0.05%) |
Jul 28, 2020 | 63.43 | 64.15 | 62.75 | 63.52 | 69,095 | -0.11(-0.17%) |
Jul 27, 2020 | 63.40 | 63.62 | 62.77 | 63.62 | 72,882 | +0.04(+0.06%) |
Jul 24, 2020 | 64.03 | 64.58 | 63.33 | 63.58 | 66,756 | -0.60(-0.94%) |
Jul 23, 2020 | 63.31 | 64.49 | 61.81 | 64.19 | 130,881 | +0.57(+0.90%) |
Jul 22, 2020 | 63.14 | 63.80 | 62.89 | 63.61 | 95,699 | +0.21(+0.33%) |
Jul 21, 2020 | 61.99 | 63.75 | 61.99 | 63.40 | 132,364 | +1.81(+2.93%) |
Jul 20, 2020 | 61.93 | 62.12 | 61.37 | 61.60 | 113,146 | -0.41(-0.66%) |
Jul 17, 2020 | 62.08 | 62.78 | 61.51 | 62.01 | 151,405 | -0.17(-0.28%) |
Jul 16, 2020 | 61.49 | 62.24 | 61.49 | 62.18 | 139,586 | +0.77(+1.26%) |
Jul 15, 2020 | 62.02 | 62.60 | 60.49 | 61.40 | 185,852 | -0.10(-0.16%) |
Jul 14, 2020 | 59.92 | 61.55 | 59.92 | 61.50 | 152,866 | +1.65(+2.76%) |
Jul 13, 2020 | 60.78 | 61.60 | 59.80 | 59.85 | 219,299 | -0.58(-0.96%) |
Jul 10, 2020 | 60.31 | 63.84 | 59.17 | 60.43 | 370,300 | +2.64(+4.56%) |
Jul 09, 2020 | 56.83 | 58.46 | 56.65 | 57.79 | 237,363 | +0.99(+1.75%) |
Jul 08, 2020 | 56.46 | 56.88 | 55.28 | 56.80 | 145,665 | +0.57(+1.02%) |
Jul 07, 2020 | 57.11 | 57.51 | 55.64 | 56.22 | 134,339 | -1.29(-2.24%) |
Jul 06, 2020 | 57.72 | 58.10 | 56.99 | 57.51 | 111,093 | +0.72(+1.26%) |
Jul 02, 2020 | 57.49 | 58.08 | 56.59 | 56.80 | 78,370 | +0.15(+0.27%) |
Jul 01, 2020 | 57.63 | 58.14 | 55.93 | 56.65 | 105,945 | -1.01(-1.76%) |
Jun 30, 2020 | 57.48 | 58.15 | 56.10 | 57.66 | 96,049 | +0.18(+0.32%) |
Jun 29, 2020 | 56.69 | 57.97 | 55.76 | 57.48 | 93,660 | +1.45(+2.59%) |
Jun 26, 2020 | 56.86 | 57.10 | 55.26 | 56.02 | 230,927 | -1.01(-1.78%) |
Jun 25, 2020 | 56.19 | 57.16 | 55.87 | 57.04 | 89,380 | +0.52(+0.91%) |
Jun 24, 2020 | 56.06 | 56.78 | 55.53 | 56.52 | 162,706 | -0.02(-0.04%) |
Jun 23, 2020 | 56.42 | 56.65 | 55.93 | 56.54 | 133,200 | +0.76(+1.37%) |
Jun 22, 2020 | 54.09 | 55.84 | 53.84 | 55.78 | 162,891 | +1.28(+2.34%) |
Jun 19, 2020 | 55.06 | 55.60 | 54.03 | 54.50 | 234,171 | -0.02(-0.04%) |
Jun 18, 2020 | 54.13 | 54.58 | 53.61 | 54.52 | 99,426 | +0.04(+0.07%) |
Jun 17, 2020 | 54.97 | 55.12 | 54.02 | 54.49 | 78,286 | -0.30(-0.54%) |
Jun 16, 2020 | 54.84 | 55.43 | 54.40 | 54.78 | 90,163 | +1.46(+2.74%) |
Jun 15, 2020 | 51.99 | 53.65 | 51.63 | 53.32 | 92,518 | +0.28(+0.52%) |
Jun 12, 2020 | 54.92 | 55.02 | 52.49 | 53.04 | 137,384 | -0.18(-0.34%) |
Jun 11, 2020 | 52.59 | 53.44 | 52.30 | 53.22 | 196,942 | -1.27(-2.33%) |
Jun 10, 2020 | 56.07 | 56.07 | 54.35 | 54.49 | 100,209 | -1.52(-2.71%) |
Jun 09, 2020 | 55.39 | 56.70 | 54.67 | 56.01 | 216,348 | +0.14(+0.26%) |
Jun 08, 2020 | 57.22 | 58.18 | 55.44 | 55.87 | 124,060 | -0.55(-0.98%) |
Jun 05, 2020 | 56.15 | 57.15 | 55.23 | 56.43 | 175,576 | +1.72(+3.14%) |
Jun 04, 2020 | 53.68 | 55.37 | 53.26 | 54.70 | 134,965 | +0.87(+1.62%) |
Jun 03, 2020 | 53.43 | 54.38 | 53.24 | 53.84 | 149,297 | +1.04(+1.97%) |
Jun 02, 2020 | 52.39 | 52.82 | 52.09 | 52.79 | 112,514 | +0.64(+1.23%) |