Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 79.30 | 80.46 | 78.71 | 79.80 | 3,769,484 | +0.97(+1.23%) |
Mar 30, 2021 | 78.57 | 79.41 | 78.03 | 78.83 | 1,715,925 | +0.14(+0.18%) |
Mar 29, 2021 | 79.19 | 79.80 | 78.07 | 78.69 | 3,468,913 | -2.29(-2.83%) |
Mar 26, 2021 | 79.44 | 80.98 | 77.82 | 80.98 | 5,923,100 | +3.56(+4.60%) |
Mar 25, 2021 | 77.31 | 78.19 | 76.80 | 77.42 | 4,747,428 | +0.61(+0.79%) |
Mar 24, 2021 | 80.93 | 81.16 | 76.60 | 76.81 | 5,983,873 | -4.12(-5.09%) |
Mar 23, 2021 | 81.65 | 81.94 | 80.91 | 80.93 | 1,860,992 | -1.84(-2.22%) |
Mar 22, 2021 | 81.90 | 82.85 | 81.63 | 82.77 | 1,853,054 | +0.13(+0.16%) |
Mar 19, 2021 | 80.70 | 82.64 | 80.10 | 82.64 | 2,503,200 | +1.64(+2.02%) |
Mar 18, 2021 | 81.55 | 81.81 | 80.78 | 81.00 | 1,986,856 | -0.10(-0.12%) |
Mar 17, 2021 | 80.09 | 81.65 | 79.55 | 81.10 | 2,070,826 | -0.55(-0.67%) |
Mar 16, 2021 | 81.18 | 82.25 | 81.10 | 81.65 | 2,062,609 | -0.97(-1.17%) |
Mar 15, 2021 | 80.93 | 82.96 | 80.60 | 82.62 | 2,639,684 | +0.05(+0.06%) |
Mar 12, 2021 | 83.50 | 83.50 | 81.51 | 82.57 | 5,211,900 | -6.71(-7.52%) |
Mar 11, 2021 | 87.75 | 89.50 | 87.50 | 89.28 | 1,911,834 | +4.69(+5.54%) |
Mar 10, 2021 | 86.18 | 86.29 | 84.19 | 84.59 | 2,199,544 | -1.28(-1.49%) |
Mar 09, 2021 | 84.19 | 86.84 | 83.98 | 85.87 | 2,716,019 | +3.67(+4.46%) |
Mar 08, 2021 | 83.48 | 87.00 | 81.97 | 82.20 | 3,068,105 | -5.05(-5.79%) |
Mar 05, 2021 | 86.92 | 87.34 | 84.50 | 87.25 | 5,211,000 | +0.35(+0.40%) |
Mar 04, 2021 | 89.22 | 89.97 | 86.13 | 86.90 | 4,579,850 | -3.43(-3.80%) |
Mar 03, 2021 | 92.75 | 92.75 | 89.69 | 90.33 | 3,812,925 | +0.42(+0.47%) |
Mar 02, 2021 | 90.76 | 90.77 | 89.75 | 89.91 | 1,160,640 | -1.39(-1.52%) |
Mar 01, 2021 | 89.87 | 91.67 | 89.50 | 91.30 | 3,492,315 | +4.10(+4.70%) |
Feb 26, 2021 | 86.00 | 87.72 | 85.60 | 87.20 | 4,191,300 | +0.43(+0.50%) |
Feb 25, 2021 | 88.62 | 89.00 | 86.65 | 86.77 | 2,521,606 | -2.43(-2.72%) |
Feb 24, 2021 | 88.51 | 89.67 | 87.23 | 89.20 | 3,019,026 | -1.53(-1.69%) |
Feb 23, 2021 | 89.28 | 91.39 | 87.33 | 90.73 | 3,564,415 | +0.44(+0.49%) |
Feb 22, 2021 | 92.50 | 92.50 | 90.01 | 90.29 | 3,127,261 | -5.21(-5.46%) |
Feb 19, 2021 | 95.35 | 96.54 | 95.26 | 95.50 | 1,660,500 | -0.24(-0.25%) |
Feb 18, 2021 | 95.90 | 95.90 | 71.89 | 95.74 | 3,150,544 | -1.57(-1.61%) |
Feb 17, 2021 | 96.95 | 97.80 | 96.33 | 97.31 | 1,878,264 | +1.21(+1.26%) |
Feb 16, 2021 | 96.61 | 97.00 | 95.85 | 96.10 | 1,839,079 | -3.00(-3.03%) |
Feb 12, 2021 | 99.01 | 99.40 | 98.43 | 99.10 | 960,200 | +0.41(+0.42%) |
Feb 11, 2021 | 98.10 | 99.35 | 97.80 | 98.69 | 2,041,995 | +0.94(+0.96%) |
Feb 10, 2021 | 98.18 | 99.00 | 96.96 | 97.75 | 1,959,882 | -0.04(-0.04%) |
Feb 09, 2021 | 96.69 | 98.25 | 96.35 | 97.79 | 2,401,053 | +2.69(+2.83%) |
Feb 08, 2021 | 95.59 | 95.85 | 94.46 | 95.10 | 2,598,307 | -0.30(-0.31%) |
Feb 05, 2021 | 95.01 | 95.80 | 94.30 | 95.40 | 1,532,200 | +0.01(+0.01%) |
Feb 04, 2021 | 95.35 | 95.49 | 94.41 | 95.39 | 1,979,063 | +1.39(+1.48%) |
Feb 03, 2021 | 93.50 | 95.16 | 93.50 | 94.00 | 2,317,682 | -0.60(-0.63%) |
Feb 02, 2021 | 93.66 | 94.88 | 92.70 | 94.60 | 2,568,043 | +0.69(+0.73%) |
Feb 01, 2021 | 91.66 | 93.91 | 91.66 | 93.91 | 2,423,186 | +4.60(+5.15%) |
Jan 29, 2021 | 88.97 | 89.85 | 88.00 | 89.31 | 1,535,700 | -0.50(-0.56%) |
Jan 28, 2021 | 87.75 | 90.36 | 87.75 | 89.81 | 2,099,158 | +1.60(+1.81%) |
Jan 27, 2021 | 89.13 | 89.88 | 87.75 | 88.21 | 2,607,390 | -4.15(-4.49%) |
Jan 26, 2021 | 92.83 | 95.77 | 91.78 | 92.36 | 3,567,862 | -3.64(-3.79%) |
Jan 25, 2021 | 97.91 | 98.19 | 94.51 | 96.00 | 6,672,385 | +5.65(+6.25%) |
Jan 22, 2021 | 88.90 | 90.85 | 88.79 | 90.35 | 3,690,300 | +1.91(+2.16%) |
Jan 21, 2021 | 88.01 | 89.08 | 87.35 | 88.44 | 4,149,848 | +0.37(+0.42%) |
Jan 20, 2021 | 87.35 | 88.61 | 87.18 | 88.07 | 4,412,097 | +2.17(+2.53%) |
Jan 19, 2021 | 84.55 | 86.02 | 84.50 | 85.90 | 4,152,447 | +3.65(+4.44%) |
Jan 15, 2021 | 82.60 | 83.04 | 81.78 | 82.25 | 2,698,500 | +1.45(+1.79%) |
Jan 14, 2021 | 81.12 | 81.85 | 80.76 | 80.80 | 3,177,596 | +2.37(+3.02%) |
Jan 13, 2021 | 76.50 | 79.41 | 76.50 | 78.43 | 3,355,212 | +2.22(+2.91%) |
Jan 12, 2021 | 76.00 | 76.75 | 76.00 | 76.22 | 2,343,575 | +0.47(+0.61%) |
Jan 11, 2021 | 75.61 | 76.22 | 75.50 | 75.75 | 3,591,204 | -1.19(-1.55%) |
Jan 08, 2021 | 73.18 | 77.95 | 73.01 | 76.94 | 10,876,701 | +4.09(+5.61%) |
Jan 07, 2021 | 73.20 | 73.20 | 71.79 | 72.85 | 6,867,732 | -0.77(-1.05%) |
Jan 06, 2021 | 76.29 | 76.66 | 72.80 | 73.62 | 4,378,085 | -3.04(-3.97%) |
Jan 05, 2021 | 74.95 | 76.70 | 74.95 | 76.66 | 2,202,993 | +3.81(+5.23%) |
Jan 04, 2021 | 73.88 | 74.21 | 72.75 | 72.85 | 3,019,552 | +0.96(+1.34%) |
Dec 31, 2020 | 71.89 | 71.89 | 71.89 | 3,000,835 | +0.17(+0.24%) | |
Dec 30, 2020 | 72.01 | 72.47 | 71.60 | 71.72 | 3,000,835 | +1.86(+2.66%) |
Dec 29, 2020 | 68.96 | 69.90 | 68.54 | 69.86 | 4,625,548 | +2.58(+3.83%) |
Dec 28, 2020 | 68.15 | 68.40 | 67.13 | 67.28 | 6,858,034 | -2.47(-3.54%) |
Dec 24, 2020 | 71.77 | 71.89 | 68.88 | 69.75 | 5,695,200 | -3.90(-5.30%) |
Dec 23, 2020 | 73.31 | 73.80 | 73.31 | 73.65 | 1,090,639 | +0.36(+0.49%) |
Dec 22, 2020 | 74.00 | 74.17 | 73.10 | 73.29 | 3,708,777 | -0.60(-0.81%) |
Dec 21, 2020 | 73.30 | 74.38 | 73.06 | 73.89 | 1,617,622 | -1.42(-1.89%) |
Dec 18, 2020 | 75.24 | 75.44 | 74.50 | 75.31 | 1,230,900 | +0.03(+0.04%) |
Dec 17, 2020 | 75.15 | 75.53 | 74.60 | 75.28 | 889,253 | +1.22(+1.65%) |
Dec 16, 2020 | 73.94 | 74.18 | 73.41 | 74.06 | 1,218,228 | +0.94(+1.29%) |
Dec 15, 2020 | 72.75 | 73.28 | 72.40 | 73.12 | 1,873,138 | -0.04(-0.05%) |
Dec 14, 2020 | 74.28 | 74.35 | 73.10 | 73.16 | 2,448,063 | -1.98(-2.64%) |
Dec 11, 2020 | 75.70 | 75.70 | 75.02 | 75.14 | 1,197,800 | -0.70(-0.92%) |
Dec 10, 2020 | 74.50 | 75.97 | 74.30 | 75.84 | 2,123,017 | +1.25(+1.68%) |
Dec 09, 2020 | 75.84 | 75.84 | 74.10 | 74.59 | 1,659,134 | -1.24(-1.64%) |
Dec 08, 2020 | 75.75 | 75.97 | 75.01 | 75.83 | 1,515,226 | +0.00(+0.01%) |
Dec 07, 2020 | 75.23 | 75.95 | 75.18 | 75.83 | 2,147,012 | +0.09(+0.13%) |
Dec 04, 2020 | 76.08 | 76.10 | 75.28 | 75.73 | 1,435,900 | -0.72(-0.94%) |
Dec 03, 2020 | 75.94 | 76.93 | 75.51 | 76.45 | 1,487,648 | +1.95(+2.62%) |
Dec 02, 2020 | 74.12 | 75.05 | 73.66 | 74.50 | 2,092,057 | -0.10(-0.13%) |
Dec 01, 2020 | 74.75 | 75.05 | 74.26 | 74.60 | 1,883,235 | +1.60(+2.19%) |
Nov 30, 2020 | 73.02 | 73.61 | 72.65 | 73.00 | 3,566,805 | -2.95(-3.88%) |
Nov 27, 2020 | 76.29 | 76.29 | 75.53 | 75.95 | 1,095,200 | +1.20(+1.61%) |
Nov 25, 2020 | 74.47 | 74.85 | 74.08 | 74.75 | 1,783,000 | -1.04(-1.37%) |
Nov 24, 2020 | 75.45 | 75.85 | 74.91 | 75.79 | 1,635,172 | +1.12(+1.50%) |
Nov 23, 2020 | 76.06 | 76.06 | 74.45 | 74.67 | 2,595,757 | -1.73(-2.26%) |
Nov 20, 2020 | 75.96 | 76.86 | 75.96 | 76.40 | 2,661,300 | +1.22(+1.62%) |
Nov 19, 2020 | 74.37 | 75.47 | 74.05 | 75.18 | 3,049,225 | -0.29(-0.38%) |
Nov 18, 2020 | 76.58 | 76.58 | 75.00 | 75.47 | 3,060,681 | +0.45(+0.60%) |
Nov 17, 2020 | 75.33 | 75.81 | 75.00 | 75.02 | 1,772,674 | -0.81(-1.07%) |
Nov 16, 2020 | 76.70 | 76.83 | 75.37 | 75.83 | 3,108,118 | -0.63(-0.82%) |
Nov 13, 2020 | 77.20 | 77.70 | 76.16 | 76.46 | 7,205,500 | +3.16(+4.31%) |
Nov 12, 2020 | 76.00 | 77.20 | 72.86 | 73.30 | 5,667,668 | -0.14(-0.19%) |
Nov 11, 2020 | 71.85 | 73.96 | 71.26 | 73.44 | 6,282,608 | -0.36(-0.49%) |
Nov 10, 2020 | 76.35 | 76.45 | 73.45 | 73.80 | 6,034,224 | -4.76(-6.06%) |
Nov 09, 2020 | 80.83 | 80.83 | 77.30 | 78.56 | 5,604,931 | -1.20(-1.50%) |
Nov 06, 2020 | 80.05 | 80.28 | 79.63 | 79.76 | 5,905,800 | -1.07(-1.32%) |
Nov 05, 2020 | 81.22 | 81.35 | 80.20 | 80.83 | 5,021,057 | +2.12(+2.69%) |
Nov 04, 2020 | 77.48 | 79.47 | 77.18 | 78.71 | 5,321,484 | +3.74(+4.99%) |
Nov 03, 2020 | 75.50 | 75.90 | 74.19 | 74.97 | 5,947,694 | -2.51(-3.24%) |
Nov 02, 2020 | 78.38 | 78.42 | 76.68 | 77.48 | 4,204,371 | +1.14(+1.49%) |
Oct 30, 2020 | 77.00 | 77.20 | 75.83 | 76.34 | 3,582,300 | -2.19(-2.79%) |
Oct 29, 2020 | 77.85 | 78.85 | 77.64 | 78.53 | 3,841,995 | +2.58(+3.40%) |
Oct 28, 2020 | 76.74 | 76.80 | 75.72 | 75.95 | 4,517,214 | -0.80(-1.04%) |
Oct 27, 2020 | 75.20 | 77.14 | 75.20 | 76.75 | 3,302,936 | +4.16(+5.73%) |
Oct 26, 2020 | 72.44 | 72.95 | 71.77 | 72.59 | 2,333,952 | -0.44(-0.60%) |
Oct 23, 2020 | 72.31 | 73.03 | 71.52 | 73.03 | 1,593,600 | +0.83(+1.15%) |
Oct 22, 2020 | 72.82 | 73.10 | 72.01 | 72.20 | 1,583,367 | -0.69(-0.95%) |
Oct 21, 2020 | 72.68 | 73.37 | 72.58 | 72.89 | 2,154,514 | +0.14(+0.19%) |
Oct 20, 2020 | 72.64 | 73.38 | 72.58 | 72.75 | 2,161,311 | +0.62(+0.86%) |
Oct 19, 2020 | 72.88 | 73.29 | 71.97 | 72.13 | 1,837,201 | -0.59(-0.81%) |
Oct 16, 2020 | 72.32 | 72.91 | 71.96 | 72.72 | 3,445,000 | +0.77(+1.07%) |
Oct 15, 2020 | 70.69 | 72.18 | 70.62 | 71.95 | 1,903,955 | -1.05(-1.44%) |
Oct 14, 2020 | 73.97 | 74.23 | 72.96 | 73.00 | 2,627,164 | -1.04(-1.40%) |
Oct 13, 2020 | 73.12 | 74.24 | 72.45 | 74.04 | 3,768,602 | +0.96(+1.31%) |
Oct 12, 2020 | 71.73 | 73.12 | 71.66 | 73.08 | 3,195,127 | +2.14(+3.02%) |
Oct 09, 2020 | 70.05 | 70.98 | 69.67 | 70.94 | 2,119,300 | +1.38(+1.98%) |
Oct 08, 2020 | 68.97 | 69.63 | 68.71 | 69.56 | 2,187,028 | +0.24(+0.35%) |
Oct 07, 2020 | 69.20 | 69.71 | 68.55 | 69.32 | 3,890,039 | +0.51(+0.74%) |
Oct 06, 2020 | 68.37 | 69.28 | 68.20 | 68.81 | 3,583,313 | +0.42(+0.61%) |
Oct 05, 2020 | 67.52 | 68.57 | 67.52 | 68.39 | 1,506,246 | +1.16(+1.73%) |
Oct 02, 2020 | 67.46 | 68.58 | 67.05 | 67.23 | 2,560,200 | -1.29(-1.88%) |
Oct 01, 2020 | 68.50 | 68.69 | 67.75 | 68.52 | 2,571,246 | +0.87(+1.29%) |
Sep 30, 2020 | 66.23 | 67.75 | 65.62 | 67.65 | 3,734,891 | +2.10(+3.20%) |
Sep 29, 2020 | 65.60 | 65.99 | 65.25 | 65.55 | 1,647,914 | -0.09(-0.14%) |
Sep 28, 2020 | 65.86 | 65.86 | 65.02 | 65.64 | 1,191,691 | +0.33(+0.51%) |
Sep 25, 2020 | 64.75 | 65.51 | 64.32 | 65.31 | 4,351,200 | -0.31(-0.47%) |
Sep 24, 2020 | 65.10 | 66.26 | 64.70 | 65.62 | 2,265,309 | +0.12(+0.18%) |
Sep 23, 2020 | 66.50 | 66.85 | 65.50 | 65.50 | 2,045,107 | -0.88(-1.33%) |
Sep 22, 2020 | 66.50 | 66.50 | 65.85 | 66.38 | 1,825,921 | -0.19(-0.29%) |
Sep 21, 2020 | 65.34 | 66.63 | 65.34 | 66.57 | 3,414,558 | -0.45(-0.67%) |
Sep 18, 2020 | 66.81 | 67.45 | 66.69 | 67.02 | 4,876,700 | +0.36(+0.54%) |
Sep 17, 2020 | 67.70 | 68.59 | 66.58 | 66.66 | 2,331,799 | -1.66(-2.43%) |
Sep 16, 2020 | 68.75 | 69.18 | 68.21 | 68.32 | 2,134,565 | -0.66(-0.96%) |
Sep 15, 2020 | 69.05 | 69.19 | 68.73 | 68.98 | 1,466,529 | +0.52(+0.76%) |
Sep 14, 2020 | 68.15 | 68.66 | 67.86 | 68.46 | 1,971,682 | +2.27(+3.43%) |
Sep 11, 2020 | 66.38 | 66.64 | 65.62 | 66.19 | 2,406,300 | +1.21(+1.86%) |
Sep 10, 2020 | 65.90 | 66.20 | 64.98 | 64.98 | 3,028,853 | -1.35(-2.04%) |
Sep 09, 2020 | 65.47 | 66.53 | 65.20 | 66.33 | 2,704,990 | +1.59(+2.46%) |
Sep 08, 2020 | 64.60 | 65.66 | 64.40 | 64.74 | 3,321,938 | -2.31(-3.45%) |
Sep 04, 2020 | 66.80 | 67.27 | 65.29 | 67.05 | 3,439,900 | -0.17(-0.25%) |
Sep 03, 2020 | 68.37 | 68.45 | 66.85 | 67.22 | 4,544,815 | -2.92(-4.16%) |
Sep 02, 2020 | 70.66 | 70.70 | 69.21 | 70.14 | 3,754,606 | -0.37(-0.52%) |
Sep 01, 2020 | 69.73 | 70.53 | 69.35 | 70.51 | 2,989,294 | +2.17(+3.18%) |
Aug 31, 2020 | 68.64 | 68.65 | 67.54 | 68.34 | 3,600,508 | -1.98(-2.82%) |
Aug 28, 2020 | 70.18 | 70.38 | 69.58 | 70.32 | 2,338,000 | -0.79(-1.11%) |
Aug 27, 2020 | 72.41 | 72.41 | 70.89 | 71.11 | 3,050,852 | -0.10(-0.14%) |
Aug 26, 2020 | 71.49 | 71.49 | 71.00 | 71.21 | 3,335,317 | +0.04(+0.06%) |
Aug 25, 2020 | 70.43 | 71.33 | 69.95 | 71.17 | 3,723,524 | +1.21(+1.73%) |
Aug 24, 2020 | 70.96 | 71.00 | 69.92 | 69.96 | 2,968,490 | +0.41(+0.59%) |
Aug 21, 2020 | 66.95 | 69.95 | 66.55 | 69.55 | 3,435,600 | +3.29(+4.97%) |
Aug 20, 2020 | 64.92 | 66.28 | 64.92 | 66.26 | 1,669,909 | +1.36(+2.10%) |
Aug 19, 2020 | 65.68 | 65.68 | 64.75 | 64.90 | 2,362,715 | -1.17(-1.77%) |
Aug 18, 2020 | 66.10 | 66.25 | 65.61 | 66.07 | 1,630,851 | -0.02(-0.03%) |
Aug 17, 2020 | 65.55 | 66.16 | 65.25 | 66.09 | 2,043,756 | +1.22(+1.88%) |
Aug 14, 2020 | 65.45 | 65.45 | 64.74 | 64.87 | 3,080,100 | -0.45(-0.69%) |
Aug 13, 2020 | 66.13 | 66.14 | 65.02 | 65.32 | 4,239,351 | -2.68(-3.94%) |
Aug 12, 2020 | 68.00 | 68.08 | 67.53 | 68.00 | 3,888,668 | +2.05(+3.11%) |
Aug 11, 2020 | 66.62 | 66.70 | 65.75 | 65.95 | 2,973,296 | +1.06(+1.63%) |
Aug 10, 2020 | 64.73 | 64.95 | 64.11 | 64.89 | 9,031,000 | -2.33(-3.47%) |
Aug 07, 2020 | 67.93 | 68.45 | 66.85 | 67.22 | 9,096,500 | -5.35(-7.37%) |
Aug 06, 2020 | 71.64 | 72.95 | 71.47 | 72.57 | 1,855,966 | +0.12(+0.17%) |
Aug 05, 2020 | 72.41 | 72.64 | 72.19 | 72.45 | 2,474,002 | +1.26(+1.77%) |
Aug 04, 2020 | 70.36 | 71.25 | 70.35 | 71.19 | 2,025,362 | +1.59(+2.28%) |
Aug 03, 2020 | 69.33 | 70.00 | 69.32 | 69.60 | 3,002,188 | +1.11(+1.62%) |
Jul 31, 2020 | 69.12 | 69.24 | 67.72 | 68.49 | 2,433,200 | -0.57(-0.83%) |
Jul 30, 2020 | 68.78 | 69.23 | 68.60 | 69.06 | 2,107,293 | -1.36(-1.93%) |
Jul 29, 2020 | 69.95 | 70.50 | 69.78 | 70.42 | 2,203,150 | +1.30(+1.88%) |
Jul 28, 2020 | 69.75 | 70.14 | 68.93 | 69.12 | 3,521,563 | +0.79(+1.16%) |
Jul 27, 2020 | 67.57 | 68.48 | 67.57 | 68.33 | 3,742,593 | -0.49(-0.71%) |
Jul 24, 2020 | 67.88 | 68.88 | 67.28 | 68.82 | 3,280,200 | -1.62(-2.30%) |
Jul 23, 2020 | 71.10 | 71.71 | 69.84 | 70.44 | 4,844,489 | +0.60(+0.86%) |
Jul 22, 2020 | 70.25 | 70.25 | 69.32 | 69.84 | 3,103,790 | -1.65(-2.31%) |
Jul 21, 2020 | 72.72 | 72.73 | 69.98 | 71.49 | 3,606,161 | +2.49(+3.61%) |
Jul 20, 2020 | 67.50 | 69.12 | 67.50 | 69.00 | 2,399,788 | +1.44(+2.13%) |
Jul 17, 2020 | 67.53 | 67.77 | 67.31 | 67.56 | 1,377,500 | +0.48(+0.72%) |
Jul 16, 2020 | 66.61 | 67.26 | 66.60 | 67.08 | 3,036,367 | -2.73(-3.91%) |
Jul 15, 2020 | 70.08 | 70.58 | 69.42 | 69.81 | 2,901,630 | +2.27(+3.36%) |
Jul 14, 2020 | 67.60 | 67.77 | 66.53 | 67.54 | 2,870,806 | -0.60(-0.88%) |
Jul 13, 2020 | 70.31 | 70.37 | 68.00 | 68.14 | 4,878,095 | -2.26(-3.21%) |
Jul 10, 2020 | 70.96 | 71.17 | 69.97 | 70.40 | 3,181,800 | -0.88(-1.23%) |
Jul 09, 2020 | 72.88 | 72.90 | 70.51 | 71.28 | 5,876,274 | +0.39(+0.55%) |
Jul 08, 2020 | 69.87 | 70.92 | 69.59 | 70.89 | 4,969,713 | +4.39(+6.60%) |
Jul 07, 2020 | 66.64 | 67.12 | 66.13 | 66.50 | 2,524,765 | -1.49(-2.19%) |
Jul 06, 2020 | 67.19 | 68.00 | 67.01 | 67.99 | 3,609,850 | +1.30(+1.95%) |
Jul 02, 2020 | 67.11 | 67.14 | 66.08 | 66.69 | 3,891,100 | +1.67(+2.57%) |
Jul 01, 2020 | 64.15 | 65.06 | 64.15 | 65.02 | 2,695,752 | +1.02(+1.59%) |
Jun 30, 2020 | 64.08 | 64.44 | 63.81 | 64.00 | 4,062,752 | +1.13(+1.80%) |
Jun 29, 2020 | 62.56 | 63.07 | 62.44 | 62.87 | 2,530,980 | +0.67(+1.08%) |
Jun 26, 2020 | 62.51 | 62.55 | 61.92 | 62.20 | 2,026,100 | -0.52(-0.83%) |
Jun 25, 2020 | 62.45 | 62.90 | 62.19 | 62.72 | 3,143,227 | -0.25(-0.40%) |
Jun 24, 2020 | 63.00 | 63.43 | 62.34 | 62.97 | 2,786,735 | -1.03(-1.61%) |
Jun 23, 2020 | 63.63 | 64.50 | 63.58 | 64.00 | 4,458,900 | +1.85(+2.98%) |
Jun 22, 2020 | 61.49 | 62.40 | 61.08 | 62.15 | 7,276,973 | +3.20(+5.43%) |
Jun 19, 2020 | 59.53 | 59.62 | 58.60 | 58.95 | 2,540,600 | -0.26(-0.44%) |
Jun 18, 2020 | 59.09 | 59.40 | 58.96 | 59.21 | 2,364,330 | +0.80(+1.37%) |
Jun 17, 2020 | 58.10 | 58.60 | 58.00 | 58.41 | 2,587,578 | +0.33(+0.57%) |
Jun 16, 2020 | 58.50 | 58.79 | 57.90 | 58.08 | 3,410,417 | +1.25(+2.20%) |
Jun 15, 2020 | 55.80 | 56.98 | 55.80 | 56.83 | 2,104,299 | +0.08(+0.14%) |
Jun 12, 2020 | 57.48 | 57.49 | 56.00 | 56.75 | 1,975,000 | +0.87(+1.56%) |
Jun 11, 2020 | 56.63 | 56.85 | 55.75 | 55.88 | 2,407,517 | -2.11(-3.64%) |
Jun 10, 2020 | 57.40 | 58.22 | 57.06 | 57.99 | 3,594,590 | +2.01(+3.59%) |
Jun 09, 2020 | 55.66 | 56.11 | 55.45 | 55.98 | 2,140,698 | +0.20(+0.35%) |
Jun 08, 2020 | 55.69 | 55.92 | 55.15 | 55.78 | 4,141,243 | -0.22(-0.39%) |
Jun 05, 2020 | 56.19 | 56.54 | 56.00 | 56.00 | 4,014,800 | +0.48(+0.86%) |
Jun 04, 2020 | 55.81 | 56.15 | 55.15 | 55.52 | 2,938,904 | -0.77(-1.37%) |
Jun 03, 2020 | 56.18 | 56.50 | 56.04 | 56.29 | 3,266,908 | -0.07(-0.12%) |
Jun 02, 2020 | 55.98 | 56.46 | 55.62 | 56.36 | 4,668,204 | +1.18(+2.14%) |
Jun 01, 2020 | 54.82 | 55.38 | 54.68 | 55.18 | 2,425,129 | +0.86(+1.58%) |
May 29, 2020 | 52.64 | 54.43 | 52.50 | 54.32 | 6,098,200 | +2.07(+3.96%) |
May 28, 2020 | 52.94 | 53.14 | 52.25 | 52.25 | 4,071,321 | -1.33(-2.48%) |
May 27, 2020 | 53.92 | 54.00 | 53.00 | 53.58 | 4,603,943 | -0.33(-0.61%) |
May 26, 2020 | 55.01 | 55.05 | 53.85 | 53.91 | 5,098,194 | +1.23(+2.33%) |
May 22, 2020 | 53.41 | 53.46 | 52.40 | 52.68 | 8,033,300 | -2.47(-4.48%) |
May 21, 2020 | 55.02 | 55.46 | 54.71 | 55.15 | 5,413,162 | -1.47(-2.60%) |
May 20, 2020 | 57.00 | 57.40 | 56.03 | 56.62 | 5,423,752 | +1.22(+2.20%) |
May 19, 2020 | 55.68 | 56.00 | 55.37 | 55.40 | 3,537,381 | -0.30(-0.54%) |
May 18, 2020 | 55.11 | 55.95 | 54.81 | 55.70 | 3,471,417 | +1.69(+3.13%) |
May 15, 2020 | 53.85 | 54.18 | 53.60 | 54.01 | 4,853,900 | -1.99(-3.55%) |
May 14, 2020 | 55.20 | 56.08 | 54.66 | 56.00 | 6,025,736 | -1.83(-3.16%) |
May 13, 2020 | 57.92 | 58.66 | 57.16 | 57.83 | 9,222,750 | +2.48(+4.48%) |
May 12, 2020 | 56.30 | 56.50 | 55.27 | 55.35 | 4,110,220 | -0.60(-1.08%) |
May 11, 2020 | 55.50 | 56.00 | 55.40 | 55.95 | 4,730,168 | +1.38(+2.54%) |
May 08, 2020 | 54.01 | 54.65 | 53.76 | 54.57 | 5,009,800 | +1.82(+3.45%) |
May 07, 2020 | 52.50 | 52.87 | 52.38 | 52.75 | 2,647,090 | +0.19(+0.36%) |
May 06, 2020 | 52.75 | 52.88 | 52.45 | 52.56 | 2,884,874 | +0.39(+0.75%) |
May 05, 2020 | 52.20 | 52.48 | 52.11 | 52.17 | 2,652,967 | +0.60(+1.16%) |
May 04, 2020 | 51.10 | 51.69 | 50.90 | 51.57 | 2,443,557 | +0.52(+1.02%) |
May 01, 2020 | 51.49 | 51.54 | 50.91 | 51.05 | 5,652,900 | -1.57(-2.98%) |
Apr 30, 2020 | 53.74 | 53.97 | 52.35 | 52.62 | 3,097,779 | -1.43(-2.65%) |
Apr 29, 2020 | 53.76 | 54.17 | 53.75 | 54.05 | 1,942,368 | +0.61(+1.14%) |
Apr 28, 2020 | 54.01 | 54.20 | 53.30 | 53.44 | 2,918,124 | +0.14(+0.26%) |
Apr 27, 2020 | 53.32 | 53.46 | 53.06 | 53.30 | 1,963,651 | +0.45(+0.85%) |
Apr 24, 2020 | 52.66 | 52.95 | 52.45 | 52.85 | 1,635,600 | +0.39(+0.74%) |
Apr 23, 2020 | 53.09 | 53.40 | 52.45 | 52.46 | 2,240,606 | -0.40(-0.76%) |
Apr 22, 2020 | 52.90 | 53.02 | 52.69 | 52.86 | 2,719,943 | +1.79(+3.50%) |
Apr 21, 2020 | 51.25 | 51.69 | 51.01 | 51.07 | 2,480,395 | -1.39(-2.65%) |
Apr 20, 2020 | 52.55 | 53.08 | 52.20 | 52.46 | 2,532,229 | +0.11(+0.21%) |
Apr 17, 2020 | 53.00 | 53.02 | 52.23 | 52.35 | 3,703,900 | -0.76(-1.43%) |
Apr 16, 2020 | 52.50 | 53.33 | 52.50 | 53.11 | 5,469,760 | +2.15(+4.22%) |
Apr 15, 2020 | 50.50 | 51.20 | 50.27 | 50.96 | 2,991,082 | -0.49(-0.95%) |
Apr 14, 2020 | 50.88 | 51.50 | 50.82 | 51.45 | 3,212,636 | +1.65(+3.31%) |
Apr 13, 2020 | 49.86 | 49.87 | 49.00 | 49.80 | 3,764,554 | +0.33(+0.67%) |
Apr 09, 2020 | 50.40 | 50.61 | 49.37 | 49.47 | 4,217,700 | -0.68(-1.36%) |
Apr 08, 2020 | 49.59 | 50.24 | 49.40 | 50.15 | 3,214,269 | +0.68(+1.37%) |
Apr 07, 2020 | 50.62 | 50.65 | 49.18 | 49.47 | 3,282,512 | -0.47(-0.94%) |
Apr 06, 2020 | 49.48 | 49.96 | 49.03 | 49.94 | 2,822,308 | +2.13(+4.46%) |
Apr 03, 2020 | 48.62 | 48.90 | 47.55 | 47.81 | 2,865,100 | -1.01(-2.07%) |
Apr 02, 2020 | 48.20 | 49.03 | 48.00 | 48.82 | 3,199,545 | +1.76(+3.74%) |