Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 91.34 | 93.58 | 91.34 | 92.09 | 119,094 | +0.74(+0.81%) |
Mar 30, 2021 | 91.38 | 92.63 | 91.02 | 91.35 | 96,718 | -0.34(-0.37%) |
Mar 29, 2021 | 92.20 | 93.50 | 90.55 | 91.69 | 160,088 | -1.04(-1.12%) |
Mar 26, 2021 | 89.82 | 92.95 | 89.62 | 92.73 | 103,376 | +3.46(+3.87%) |
Mar 25, 2021 | 87.74 | 90.27 | 86.64 | 89.27 | 85,320 | +1.18(+1.34%) |
Mar 24, 2021 | 89.31 | 90.76 | 87.99 | 88.09 | 129,495 | -0.28(-0.31%) |
Mar 23, 2021 | 89.60 | 90.01 | 87.68 | 88.37 | 170,715 | -2.08(-2.30%) |
Mar 22, 2021 | 89.32 | 91.09 | 88.43 | 90.46 | 143,413 | +0.77(+0.86%) |
Mar 19, 2021 | 88.54 | 90.23 | 87.91 | 89.68 | 410,670 | +0.61(+0.68%) |
Mar 18, 2021 | 91.86 | 92.14 | 88.55 | 89.07 | 150,636 | -3.04(-3.30%) |
Mar 17, 2021 | 92.33 | 92.44 | 91.44 | 92.11 | 120,273 | -0.39(-0.42%) |
Mar 16, 2021 | 93.24 | 93.71 | 92.10 | 92.50 | 116,847 | -1.07(-1.14%) |
Mar 15, 2021 | 93.84 | 94.02 | 92.85 | 93.57 | 104,091 | -0.49(-0.52%) |
Mar 12, 2021 | 94.92 | 95.47 | 93.06 | 94.05 | 80,894 | -0.79(-0.83%) |
Mar 11, 2021 | 94.24 | 95.32 | 93.44 | 94.84 | 93,244 | +1.08(+1.15%) |
Mar 10, 2021 | 90.35 | 94.19 | 89.48 | 93.77 | 230,350 | +4.17(+4.65%) |
Mar 09, 2021 | 90.60 | 91.49 | 89.44 | 89.60 | 327,103 | -0.19(-0.21%) |
Mar 08, 2021 | 90.99 | 90.99 | 88.54 | 89.79 | 166,474 | -0.47(-0.52%) |
Mar 05, 2021 | 88.37 | 90.42 | 86.06 | 90.26 | 167,251 | +2.86(+3.27%) |
Mar 04, 2021 | 89.92 | 90.96 | 84.33 | 87.40 | 208,126 | -2.52(-2.81%) |
Mar 03, 2021 | 90.95 | 92.41 | 89.80 | 89.92 | 99,549 | -0.97(-1.07%) |
Mar 02, 2021 | 92.01 | 92.67 | 90.75 | 90.89 | 114,917 | -2.07(-2.22%) |
Mar 01, 2021 | 92.93 | 94.16 | 91.97 | 92.96 | 115,907 | +1.15(+1.25%) |
Feb 26, 2021 | 93.26 | 93.26 | 89.94 | 91.81 | 104,217 | -1.01(-1.09%) |
Feb 25, 2021 | 96.97 | 98.37 | 91.89 | 92.82 | 154,519 | -4.71(-4.83%) |
Feb 24, 2021 | 94.67 | 99.85 | 94.67 | 97.53 | 375,316 | +2.78(+2.93%) |
Feb 23, 2021 | 94.62 | 96.24 | 93.41 | 94.75 | 64,495 | -0.36(-0.38%) |
Feb 22, 2021 | 94.39 | 95.53 | 93.83 | 95.11 | 124,938 | -0.05(-0.05%) |
Feb 19, 2021 | 94.61 | 96.52 | 94.61 | 95.16 | 131,952 | +0.59(+0.62%) |
Feb 18, 2021 | 94.87 | 95.23 | 93.74 | 94.57 | 59,843 | -0.85(-0.89%) |
Feb 17, 2021 | 95.33 | 97.73 | 93.52 | 95.41 | 108,141 | +0.28(+0.29%) |
Feb 16, 2021 | 96.83 | 97.72 | 95.07 | 95.14 | 139,836 | -1.46(-1.51%) |
Feb 12, 2021 | 96.79 | 97.54 | 95.58 | 96.59 | 105,687 | -0.14(-0.15%) |
Feb 11, 2021 | 97.90 | 98.76 | 95.92 | 96.74 | 106,486 | -0.52(-0.54%) |
Feb 10, 2021 | 97.77 | 98.14 | 96.40 | 97.26 | 69,349 | +0.07(+0.07%) |
Feb 09, 2021 | 96.80 | 97.79 | 95.19 | 97.19 | 106,784 | +0.60(+0.62%) |
Feb 08, 2021 | 95.00 | 96.73 | 94.77 | 96.60 | 131,759 | +2.31(+2.44%) |
Feb 05, 2021 | 94.65 | 95.28 | 91.59 | 94.29 | 113,007 | +0.65(+0.70%) |
Feb 04, 2021 | 91.69 | 93.99 | 91.69 | 93.64 | 77,572 | +2.45(+2.68%) |
Feb 03, 2021 | 89.62 | 91.38 | 88.94 | 91.19 | 79,142 | +1.20(+1.34%) |
Feb 02, 2021 | 89.77 | 91.23 | 89.15 | 89.99 | 143,390 | +1.00(+1.12%) |
Feb 01, 2021 | 89.62 | 90.17 | 88.32 | 88.99 | 117,607 | -0.07(-0.07%) |
Jan 29, 2021 | 87.78 | 89.75 | 87.73 | 89.06 | 140,099 | +0.04(+0.04%) |
Jan 28, 2021 | 90.16 | 90.59 | 87.34 | 89.02 | 134,609 | -0.15(-0.17%) |
Jan 27, 2021 | 90.85 | 91.54 | 87.37 | 89.17 | 218,411 | -3.95(-4.24%) |
Jan 26, 2021 | 91.75 | 93.26 | 90.52 | 93.12 | 105,064 | +1.37(+1.49%) |
Jan 25, 2021 | 93.07 | 93.77 | 90.36 | 91.75 | 116,621 | -1.78(-1.91%) |
Jan 22, 2021 | 90.93 | 93.86 | 90.57 | 93.53 | 133,563 | +1.69(+1.84%) |
Jan 21, 2021 | 93.04 | 93.04 | 91.24 | 91.84 | 82,973 | -1.12(-1.20%) |
Jan 20, 2021 | 92.66 | 94.65 | 91.44 | 92.96 | 144,569 | +0.67(+0.73%) |
Jan 19, 2021 | 91.77 | 92.78 | 90.30 | 92.29 | 180,812 | +1.19(+1.30%) |
Jan 15, 2021 | 93.46 | 93.89 | 90.74 | 91.10 | 127,976 | -3.09(-3.28%) |
Jan 14, 2021 | 94.23 | 95.77 | 93.72 | 94.20 | 129,802 | +0.36(+0.38%) |
Jan 13, 2021 | 93.76 | 95.39 | 92.83 | 93.84 | 134,629 | -0.02(-0.02%) |
Jan 12, 2021 | 93.44 | 95.06 | 92.22 | 93.86 | 169,029 | +0.05(+0.05%) |
Jan 11, 2021 | 93.17 | 94.78 | 92.31 | 93.81 | 104,439 | -0.36(-0.38%) |
Jan 08, 2021 | 95.80 | 97.26 | 91.31 | 94.17 | 237,821 | +1.88(+2.04%) |
Jan 07, 2021 | 92.44 | 92.54 | 90.17 | 92.29 | 111,054 | -0.13(-0.14%) |
Jan 06, 2021 | 89.69 | 92.92 | 89.69 | 92.42 | 233,117 | +3.98(+4.51%) |
Jan 05, 2021 | 87.05 | 89.34 | 86.54 | 88.44 | 164,580 | +0.94(+1.07%) |
Jan 04, 2021 | 86.75 | 87.79 | 86.03 | 87.50 | 111,173 | +1.09(+1.26%) |
Dec 31, 2020 | 86.41 | 86.41 | 86.41 | 97,940 | -0.48(-0.56%) | |
Dec 30, 2020 | 85.82 | 87.04 | 85.82 | 86.89 | 97,940 | +0.96(+1.11%) |
Dec 29, 2020 | 85.74 | 86.17 | 85.07 | 85.93 | 106,233 | +0.21(+0.24%) |
Dec 28, 2020 | 86.10 | 87.64 | 84.82 | 85.73 | 74,837 | +0.44(+0.51%) |
Dec 24, 2020 | 85.46 | 86.18 | 84.43 | 85.29 | 30,887 | +0.01(+0.01%) |
Dec 23, 2020 | 85.13 | 85.93 | 84.88 | 85.28 | 62,399 | +0.40(+0.47%) |
Dec 22, 2020 | 85.80 | 86.18 | 84.44 | 84.88 | 148,105 | -0.71(-0.83%) |
Dec 21, 2020 | 86.46 | 86.90 | 84.85 | 85.59 | 162,794 | -2.08(-2.37%) |
Dec 18, 2020 | 89.06 | 90.54 | 87.20 | 87.67 | 364,217 | -0.89(-1.01%) |
Dec 17, 2020 | 87.97 | 88.70 | 87.46 | 88.56 | 160,536 | +0.75(+0.85%) |
Dec 16, 2020 | 87.40 | 88.58 | 86.78 | 87.81 | 182,007 | +1.03(+1.19%) |
Dec 15, 2020 | 84.22 | 86.99 | 83.64 | 86.78 | 207,623 | +2.96(+3.53%) |
Dec 14, 2020 | 83.16 | 84.50 | 82.62 | 83.82 | 142,435 | +0.86(+1.04%) |
Dec 11, 2020 | 81.98 | 83.38 | 81.31 | 82.96 | 107,842 | +0.53(+0.64%) |
Dec 10, 2020 | 82.19 | 82.92 | 81.74 | 82.42 | 102,301 | +0.15(+0.18%) |
Dec 09, 2020 | 81.97 | 82.47 | 81.16 | 82.27 | 96,132 | +1.11(+1.37%) |
Dec 08, 2020 | 78.20 | 81.43 | 77.80 | 81.16 | 100,489 | +2.48(+3.15%) |
Dec 07, 2020 | 80.97 | 81.53 | 77.70 | 78.69 | 134,055 | -2.38(-2.94%) |
Dec 04, 2020 | 80.07 | 81.48 | 79.57 | 81.07 | 76,216 | +1.30(+1.63%) |
Dec 03, 2020 | 78.81 | 80.05 | 78.54 | 79.77 | 94,220 | +1.33(+1.69%) |
Dec 02, 2020 | 77.68 | 78.66 | 76.89 | 78.44 | 91,193 | +0.48(+0.62%) |
Dec 01, 2020 | 78.13 | 78.36 | 77.11 | 77.96 | 104,887 | +0.85(+1.11%) |
Nov 30, 2020 | 77.48 | 77.68 | 75.82 | 77.10 | 189,536 | -0.46(-0.59%) |
Nov 27, 2020 | 76.68 | 78.08 | 76.51 | 77.56 | 79,063 | +0.53(+0.69%) |
Nov 25, 2020 | 78.38 | 78.93 | 76.76 | 77.03 | 109,212 | -1.62(-2.06%) |
Nov 24, 2020 | 76.99 | 79.09 | 76.69 | 78.65 | 105,091 | +2.06(+2.69%) |
Nov 23, 2020 | 75.74 | 76.82 | 74.83 | 76.59 | 86,295 | +1.31(+1.74%) |
Nov 20, 2020 | 75.47 | 75.47 | 73.56 | 75.28 | 98,881 | -0.68(-0.90%) |
Nov 19, 2020 | 75.22 | 76.30 | 74.76 | 75.96 | 91,172 | +0.58(+0.77%) |
Nov 18, 2020 | 75.54 | 76.54 | 74.82 | 75.39 | 135,852 | +0.10(+0.14%) |
Nov 17, 2020 | 75.49 | 75.74 | 74.33 | 75.28 | 143,088 | -0.60(-0.79%) |
Nov 16, 2020 | 74.74 | 76.51 | 73.84 | 75.88 | 151,084 | +2.24(+3.04%) |
Nov 13, 2020 | 72.30 | 73.91 | 71.53 | 73.64 | 87,918 | +1.87(+2.60%) |
Nov 12, 2020 | 70.61 | 71.84 | 70.05 | 71.77 | 145,477 | +0.53(+0.75%) |
Nov 11, 2020 | 71.78 | 71.78 | 69.36 | 71.24 | 87,445 | -0.09(-0.13%) |
Nov 10, 2020 | 69.60 | 71.55 | 68.45 | 71.34 | 149,781 | +2.40(+3.48%) |
Nov 09, 2020 | 67.09 | 70.08 | 65.84 | 68.94 | 225,913 | +5.90(+9.36%) |
Nov 06, 2020 | 65.70 | 65.92 | 62.88 | 63.04 | 185,429 | -2.58(-3.93%) |
Nov 05, 2020 | 64.80 | 65.76 | 64.19 | 65.62 | 223,163 | +1.09(+1.69%) |
Nov 04, 2020 | 64.40 | 65.21 | 63.58 | 64.52 | 134,573 | -0.69(-1.06%) |
Nov 03, 2020 | 64.63 | 66.12 | 64.51 | 65.22 | 202,327 | +1.43(+2.25%) |
Nov 02, 2020 | 65.92 | 65.92 | 63.51 | 63.78 | 139,171 | -1.67(-2.55%) |
Oct 30, 2020 | 66.73 | 67.53 | 62.63 | 65.45 | 231,285 | -2.18(-3.23%) |
Oct 29, 2020 | 68.03 | 68.39 | 67.17 | 67.64 | 178,365 | -0.96(-1.40%) |
Oct 28, 2020 | 69.73 | 70.56 | 68.08 | 68.59 | 168,120 | -1.95(-2.77%) |
Oct 27, 2020 | 70.03 | 71.04 | 69.80 | 70.55 | 99,971 | +0.35(+0.50%) |
Oct 26, 2020 | 69.37 | 70.26 | 69.12 | 70.20 | 143,768 | +0.12(+0.18%) |
Oct 23, 2020 | 70.03 | 70.65 | 69.50 | 70.07 | 82,858 | +0.33(+0.48%) |
Oct 22, 2020 | 68.80 | 70.08 | 68.65 | 69.74 | 125,575 | +1.24(+1.81%) |
Oct 21, 2020 | 68.19 | 69.12 | 67.60 | 68.50 | 105,709 | +0.09(+0.14%) |
Oct 20, 2020 | 68.49 | 68.95 | 68.18 | 68.40 | 113,247 | +0.36(+0.53%) |
Oct 19, 2020 | 68.32 | 68.99 | 67.83 | 68.04 | 110,970 | -0.40(-0.58%) |
Oct 16, 2020 | 68.01 | 69.62 | 67.80 | 68.44 | 133,458 | +0.17(+0.25%) |
Oct 15, 2020 | 67.69 | 68.29 | 67.12 | 68.27 | 109,558 | +0.86(+1.28%) |
Oct 14, 2020 | 67.62 | 67.84 | 66.90 | 67.41 | 90,762 | -0.09(-0.13%) |
Oct 13, 2020 | 66.89 | 67.70 | 66.55 | 67.49 | 82,678 | +0.14(+0.21%) |
Oct 12, 2020 | 66.05 | 67.47 | 65.33 | 67.35 | 114,900 | +1.62(+2.47%) |
Oct 09, 2020 | 66.36 | 66.79 | 65.07 | 65.73 | 110,582 | -0.39(-0.59%) |
Oct 08, 2020 | 64.98 | 66.28 | 64.55 | 66.12 | 97,901 | +1.54(+2.38%) |
Oct 07, 2020 | 65.17 | 65.81 | 63.94 | 64.58 | 123,985 | -0.59(-0.91%) |
Oct 06, 2020 | 65.11 | 66.62 | 64.60 | 65.17 | 158,326 | +0.55(+0.86%) |
Oct 05, 2020 | 63.85 | 64.81 | 63.50 | 64.62 | 127,946 | +1.24(+1.96%) |
Oct 02, 2020 | 62.21 | 63.76 | 62.21 | 63.38 | 91,080 | +0.26(+0.41%) |
Oct 01, 2020 | 63.01 | 63.50 | 61.61 | 63.12 | 106,485 | +0.09(+0.14%) |
Sep 30, 2020 | 63.99 | 64.36 | 62.92 | 63.04 | 152,951 | -0.69(-1.09%) |
Sep 29, 2020 | 64.57 | 64.57 | 62.94 | 63.73 | 88,299 | -0.72(-1.12%) |
Sep 28, 2020 | 63.41 | 64.70 | 62.85 | 64.45 | 128,810 | +1.50(+2.38%) |
Sep 25, 2020 | 61.97 | 63.00 | 61.30 | 62.95 | 129,558 | +0.68(+1.10%) |
Sep 24, 2020 | 60.04 | 62.71 | 59.66 | 62.27 | 164,023 | +2.40(+4.01%) |
Sep 23, 2020 | 60.01 | 60.61 | 59.71 | 59.87 | 149,250 | -0.26(-0.43%) |
Sep 22, 2020 | 60.85 | 61.73 | 59.90 | 60.12 | 100,347 | -0.65(-1.08%) |
Sep 21, 2020 | 63.04 | 63.44 | 60.58 | 60.78 | 216,038 | -3.01(-4.72%) |
Sep 18, 2020 | 65.34 | 65.41 | 62.65 | 63.79 | 419,034 | -1.05(-1.62%) |
Sep 17, 2020 | 65.50 | 66.32 | 64.61 | 64.84 | 223,870 | -1.02(-1.56%) |
Sep 16, 2020 | 67.97 | 68.06 | 65.83 | 65.86 | 164,461 | -1.86(-2.75%) |
Sep 15, 2020 | 68.59 | 68.59 | 67.65 | 67.72 | 99,257 | -0.68(-1.00%) |
Sep 14, 2020 | 68.96 | 69.41 | 67.94 | 68.40 | 130,693 | -0.11(-0.17%) |
Sep 11, 2020 | 68.77 | 69.25 | 66.76 | 68.52 | 131,455 | -0.07(-0.10%) |
Sep 10, 2020 | 67.73 | 68.73 | 64.79 | 68.58 | 194,964 | +0.14(+0.21%) |
Sep 09, 2020 | 67.73 | 68.74 | 66.54 | 68.44 | 165,148 | +0.78(+1.15%) |
Sep 08, 2020 | 63.14 | 68.06 | 63.07 | 67.66 | 318,049 | +3.72(+5.82%) |
Sep 04, 2020 | 64.41 | 64.46 | 62.58 | 63.95 | 156,650 | +0.24(+0.37%) |
Sep 03, 2020 | 64.19 | 64.64 | 63.33 | 63.71 | 106,071 | -0.36(-0.56%) |
Sep 02, 2020 | 63.30 | 64.70 | 63.30 | 64.07 | 104,963 | +0.96(+1.52%) |
Sep 01, 2020 | 61.96 | 63.40 | 61.90 | 63.11 | 108,123 | +0.74(+1.19%) |
Aug 31, 2020 | 62.44 | 62.75 | 61.80 | 62.37 | 121,336 | -0.32(-0.51%) |
Aug 28, 2020 | 62.05 | 62.76 | 61.47 | 62.69 | 95,508 | +1.09(+1.76%) |
Aug 27, 2020 | 61.10 | 62.22 | 61.09 | 61.61 | 88,008 | +0.55(+0.89%) |
Aug 26, 2020 | 61.81 | 62.26 | 61.01 | 61.06 | 70,942 | -0.87(-1.41%) |
Aug 25, 2020 | 63.23 | 63.23 | 61.68 | 61.93 | 65,077 | -0.90(-1.43%) |
Aug 24, 2020 | 63.20 | 63.43 | 62.57 | 62.84 | 71,131 | -0.11(-0.18%) |
Aug 21, 2020 | 62.73 | 63.24 | 62.60 | 62.95 | 91,502 | +0.35(+0.56%) |
Aug 20, 2020 | 62.77 | 62.77 | 61.99 | 62.60 | 78,253 | -0.64(-1.01%) |
Aug 19, 2020 | 62.97 | 63.95 | 62.92 | 63.23 | 103,706 | +0.47(+0.76%) |
Aug 18, 2020 | 63.37 | 63.74 | 62.66 | 62.76 | 80,837 | -0.59(-0.93%) |
Aug 17, 2020 | 62.76 | 63.41 | 62.58 | 63.35 | 48,190 | +0.55(+0.88%) |
Aug 14, 2020 | 62.65 | 63.27 | 62.14 | 62.80 | 67,150 | -0.02(-0.03%) |
Aug 13, 2020 | 63.41 | 63.69 | 62.64 | 62.82 | 74,191 | -0.65(-1.03%) |
Aug 12, 2020 | 63.69 | 64.19 | 62.88 | 63.47 | 86,963 | +0.30(+0.48%) |
Aug 11, 2020 | 63.50 | 64.53 | 63.02 | 63.17 | 123,473 | +0.17(+0.27%) |
Aug 10, 2020 | 63.06 | 63.63 | 62.32 | 63.00 | 158,157 | +0.12(+0.20%) |
Aug 07, 2020 | 61.43 | 62.92 | 61.16 | 62.88 | 82,231 | +1.17(+1.90%) |
Aug 06, 2020 | 61.81 | 61.93 | 61.23 | 61.71 | 73,066 | -0.38(-0.61%) |
Aug 05, 2020 | 61.72 | 62.18 | 61.29 | 62.08 | 117,173 | +0.81(+1.32%) |
Aug 04, 2020 | 61.16 | 61.50 | 60.32 | 61.27 | 173,269 | +0.08(+0.14%) |
Aug 03, 2020 | 62.16 | 62.16 | 60.69 | 61.19 | 97,494 | -0.50(-0.81%) |
Jul 31, 2020 | 62.24 | 62.34 | 61.19 | 61.69 | 146,025 | -0.25(-0.41%) |
Jul 30, 2020 | 62.06 | 62.58 | 61.40 | 61.94 | 129,177 | -0.80(-1.28%) |
Jul 29, 2020 | 62.76 | 63.37 | 62.35 | 62.74 | 68,434 | +0.03(+0.05%) |
Jul 28, 2020 | 62.63 | 63.34 | 61.96 | 62.72 | 69,976 | -0.10(-0.17%) |
Jul 27, 2020 | 62.60 | 62.82 | 61.98 | 62.82 | 73,812 | +0.04(+0.06%) |
Jul 24, 2020 | 63.23 | 63.76 | 62.53 | 62.78 | 67,608 | -0.59(-0.94%) |
Jul 23, 2020 | 62.51 | 63.68 | 61.03 | 63.38 | 132,551 | +0.57(+0.90%) |
Jul 22, 2020 | 62.35 | 63.00 | 62.10 | 62.81 | 96,920 | +0.21(+0.33%) |
Jul 21, 2020 | 61.21 | 62.94 | 61.21 | 62.60 | 134,052 | +1.78(+2.93%) |
Jul 20, 2020 | 61.15 | 61.34 | 60.59 | 60.82 | 114,589 | -0.41(-0.66%) |
Jul 17, 2020 | 61.30 | 61.99 | 60.73 | 61.23 | 153,337 | -0.17(-0.28%) |
Jul 16, 2020 | 60.72 | 61.45 | 60.72 | 61.40 | 141,366 | +0.76(+1.26%) |
Jul 15, 2020 | 61.23 | 61.81 | 59.73 | 60.63 | 188,223 | -0.09(-0.16%) |
Jul 14, 2020 | 59.17 | 60.77 | 59.17 | 60.73 | 154,816 | +1.63(+2.76%) |
Jul 13, 2020 | 60.02 | 60.82 | 59.05 | 59.09 | 222,097 | -0.58(-0.96%) |
Jul 10, 2020 | 59.56 | 63.03 | 58.42 | 59.67 | 375,024 | +2.60(+4.56%) |
Jul 09, 2020 | 56.11 | 57.72 | 55.94 | 57.06 | 240,391 | +0.98(+1.75%) |
Jul 08, 2020 | 55.75 | 56.17 | 54.58 | 56.08 | 147,523 | +0.57(+1.02%) |
Jul 07, 2020 | 56.39 | 56.79 | 54.94 | 55.52 | 136,053 | -1.27(-2.24%) |
Jul 06, 2020 | 56.99 | 57.37 | 56.27 | 56.79 | 112,510 | +0.71(+1.26%) |
Jul 02, 2020 | 56.76 | 57.35 | 55.87 | 56.08 | 79,370 | +0.15(+0.27%) |
Jul 01, 2020 | 56.90 | 57.40 | 55.22 | 55.93 | 107,296 | -1.00(-1.76%) |
Jun 30, 2020 | 56.75 | 57.42 | 55.39 | 56.93 | 97,275 | +0.18(+0.32%) |
Jun 29, 2020 | 55.98 | 57.24 | 55.05 | 56.75 | 94,854 | +1.43(+2.59%) |
Jun 26, 2020 | 56.14 | 56.38 | 54.56 | 55.32 | 233,873 | -1.00(-1.78%) |
Jun 25, 2020 | 55.48 | 56.44 | 55.17 | 56.32 | 90,520 | +0.51(+0.91%) |
Jun 24, 2020 | 55.36 | 56.06 | 54.83 | 55.81 | 164,781 | -0.02(-0.04%) |
Jun 23, 2020 | 55.70 | 55.94 | 55.22 | 55.83 | 134,899 | +0.75(+1.37%) |
Jun 22, 2020 | 53.41 | 55.14 | 53.16 | 55.08 | 164,969 | +1.26(+2.34%) |
Jun 19, 2020 | 54.37 | 54.90 | 53.35 | 53.82 | 237,158 | -0.02(-0.03%) |
Jun 18, 2020 | 53.45 | 53.89 | 52.93 | 53.84 | 100,694 | +0.04(+0.07%) |
Jun 17, 2020 | 54.28 | 54.42 | 53.34 | 53.80 | 79,284 | -0.29(-0.54%) |
Jun 16, 2020 | 54.15 | 54.73 | 53.71 | 54.09 | 91,313 | +1.44(+2.74%) |
Jun 15, 2020 | 51.34 | 52.98 | 50.98 | 52.65 | 93,698 | +0.27(+0.52%) |
Jun 12, 2020 | 54.22 | 54.33 | 51.83 | 52.37 | 139,137 | -0.18(-0.34%) |
Jun 11, 2020 | 51.93 | 52.77 | 51.64 | 52.55 | 199,454 | -1.26(-2.33%) |
Jun 10, 2020 | 55.37 | 55.37 | 53.67 | 53.81 | 101,487 | -1.50(-2.71%) |
Jun 09, 2020 | 54.70 | 55.99 | 53.98 | 55.31 | 219,108 | +0.14(+0.26%) |
Jun 08, 2020 | 56.50 | 57.45 | 54.74 | 55.17 | 125,643 | -0.55(-0.98%) |
Jun 05, 2020 | 55.44 | 56.43 | 54.53 | 55.71 | 177,815 | +1.70(+3.14%) |
Jun 04, 2020 | 53.01 | 54.68 | 52.59 | 54.02 | 136,687 | +0.86(+1.62%) |
Jun 03, 2020 | 52.76 | 53.70 | 52.57 | 53.16 | 151,201 | +1.03(+1.97%) |
Jun 02, 2020 | 51.73 | 52.16 | 51.43 | 52.13 | 113,949 | +0.63(+1.23%) |
Jun 01, 2020 | 51.44 | 52.45 | 51.44 | 51.50 | 112,940 | +0.18(+0.35%) |
May 29, 2020 | 53.33 | 53.78 | 50.91 | 51.32 | 139,243 | -1.69(-3.19%) |
May 28, 2020 | 54.87 | 55.21 | 52.73 | 53.01 | 203,066 | -0.83(-1.54%) |
May 27, 2020 | 52.56 | 54.07 | 52.31 | 53.84 | 155,551 | +2.16(+4.18%) |
May 26, 2020 | 51.20 | 52.85 | 51.20 | 51.68 | 114,449 | +1.84(+3.69%) |
May 22, 2020 | 50.47 | 50.51 | 49.48 | 49.84 | 88,907 | -0.43(-0.86%) |
May 21, 2020 | 50.26 | 50.63 | 49.85 | 50.27 | 106,615 | +0.21(+0.41%) |
May 20, 2020 | 49.99 | 50.23 | 48.42 | 50.06 | 164,050 | +0.70(+1.41%) |
May 19, 2020 | 50.33 | 51.18 | 49.27 | 49.36 | 124,388 | -0.88(-1.75%) |
May 18, 2020 | 49.46 | 50.54 | 49.30 | 50.24 | 225,265 | +1.97(+4.09%) |
May 15, 2020 | 47.46 | 48.94 | 46.51 | 48.27 | 336,133 | +0.64(+1.35%) |
May 14, 2020 | 47.02 | 47.74 | 45.30 | 47.63 | 176,887 | -0.28(-0.59%) |
May 13, 2020 | 48.87 | 49.23 | 47.70 | 47.91 | 133,214 | -1.15(-2.35%) |
May 12, 2020 | 49.94 | 50.54 | 49.00 | 49.06 | 170,856 | -0.59(-1.20%) |
May 11, 2020 | 50.98 | 51.66 | 49.52 | 49.66 | 216,703 | -1.99(-3.86%) |
May 08, 2020 | 51.13 | 53.93 | 51.13 | 51.65 | 226,561 | -1.31(-2.48%) |
May 07, 2020 | 58.38 | 59.05 | 52.51 | 52.96 | 268,576 | -4.85(-8.39%) |
May 06, 2020 | 58.95 | 59.01 | 57.72 | 57.81 | 119,517 | -0.86(-1.46%) |
May 05, 2020 | 59.99 | 60.43 | 58.67 | 58.67 | 106,540 | -0.28(-0.48%) |
May 04, 2020 | 57.91 | 59.35 | 57.21 | 58.95 | 110,612 | +0.94(+1.63%) |
May 01, 2020 | 59.12 | 59.12 | 57.48 | 58.01 | 125,997 | -1.95(-3.26%) |
Apr 30, 2020 | 60.19 | 61.56 | 58.85 | 59.96 | 150,195 | -0.83(-1.37%) |
Apr 29, 2020 | 61.57 | 62.13 | 59.96 | 60.79 | 150,276 | +0.59(+0.97%) |
Apr 28, 2020 | 61.34 | 62.33 | 60.14 | 60.21 | 161,200 | -0.48(-0.79%) |
Apr 27, 2020 | 60.37 | 61.23 | 59.90 | 60.69 | 106,748 | +1.08(+1.80%) |
Apr 24, 2020 | 58.51 | 60.03 | 57.82 | 59.61 | 146,555 | +1.23(+2.10%) |
Apr 23, 2020 | 57.62 | 59.27 | 57.31 | 58.38 | 152,703 | +0.70(+1.21%) |
Apr 22, 2020 | 59.17 | 59.17 | 57.14 | 57.69 | 160,017 | -0.39(-0.67%) |
Apr 21, 2020 | 56.69 | 59.18 | 56.00 | 58.07 | 153,198 | +0.00(+0.00%) |
Apr 20, 2020 | 57.38 | 58.34 | 56.41 | 58.07 | 134,182 | -0.43(-0.74%) |
Apr 17, 2020 | 56.81 | 58.53 | 56.54 | 58.51 | 166,371 | +2.85(+5.12%) |
Apr 16, 2020 | 54.18 | 55.89 | 53.44 | 55.66 | 263,952 | +1.33(+2.45%) |
Apr 15, 2020 | 55.78 | 56.73 | 53.78 | 54.33 | 224,778 | -3.49(-6.04%) |
Apr 14, 2020 | 58.58 | 61.04 | 57.05 | 57.82 | 161,184 | -1.39(-2.34%) |
Apr 13, 2020 | 61.58 | 61.58 | 58.16 | 59.21 | 246,405 | -2.22(-3.61%) |
Apr 09, 2020 | 56.88 | 61.73 | 54.87 | 61.42 | 444,221 | +6.68(+12.20%) |
Apr 08, 2020 | 54.11 | 55.16 | 53.64 | 54.74 | 310,260 | +1.51(+2.84%) |
Apr 07, 2020 | 54.88 | 56.77 | 52.57 | 53.23 | 279,406 | -0.83(-1.54%) |
Apr 06, 2020 | 51.91 | 54.33 | 51.79 | 54.06 | 208,855 | +3.39(+6.69%) |
Apr 03, 2020 | 50.63 | 51.73 | 47.79 | 50.68 | 267,677 | -0.23(-0.44%) |
Apr 02, 2020 | 45.85 | 51.41 | 45.85 | 50.90 | 154,781 | +4.08(+8.71%) |