Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 115.53 | 116.94 | 112.62 | 113.38 | 211,406 | -2.59(-2.23%) |
Jun 29, 2021 | 113.68 | 117.34 | 113.09 | 115.97 | 148,660 | +1.91(+1.67%) |
Jun 28, 2021 | 115.00 | 115.78 | 112.49 | 114.06 | 117,303 | -0.42(-0.37%) |
Jun 25, 2021 | 116.14 | 116.14 | 114.00 | 114.48 | 98,633 | -1.52(-1.31%) |
Jun 24, 2021 | 117.69 | 117.97 | 115.75 | 116.00 | 69,487 | -0.79(-0.68%) |
Jun 23, 2021 | 116.64 | 117.96 | 115.11 | 116.79 | 94,347 | +0.80(+0.69%) |
Jun 22, 2021 | 115.44 | 116.33 | 114.01 | 115.99 | 106,100 | +0.56(+0.49%) |
Jun 21, 2021 | 112.46 | 115.95 | 112.16 | 115.43 | 66,094 | +2.44(+2.16%) |
Jun 18, 2021 | 114.72 | 114.72 | 112.01 | 112.99 | 87,811 | -1.39(-1.22%) |
Jun 17, 2021 | 112.42 | 114.73 | 112.42 | 114.38 | 95,561 | +1.97(+1.75%) |
Jun 16, 2021 | 111.49 | 112.82 | 110.64 | 112.41 | 123,215 | +0.96(+0.86%) |
Jun 15, 2021 | 110.00 | 111.45 | 109.58 | 111.45 | 102,899 | +1.11(+1.01%) |
Jun 14, 2021 | 109.19 | 112.53 | 108.00 | 110.34 | 280,654 | +2.44(+2.26%) |
Jun 11, 2021 | 104.70 | 108.01 | 104.45 | 107.90 | 196,752 | +2.93(+2.79%) |
Jun 10, 2021 | 104.43 | 104.97 | 103.61 | 104.97 | 72,315 | +0.91(+0.87%) |
Jun 09, 2021 | 102.54 | 104.50 | 101.92 | 104.06 | 94,306 | +1.89(+1.85%) |
Jun 08, 2021 | 104.50 | 104.90 | 101.76 | 102.17 | 71,123 | -1.99(-1.91%) |
Jun 07, 2021 | 104.40 | 104.92 | 103.31 | 104.16 | 71,918 | +0.36(+0.35%) |
Jun 04, 2021 | 103.99 | 104.88 | 103.12 | 103.80 | 116,853 | +0.45(+0.44%) |
Jun 03, 2021 | 104.00 | 104.73 | 102.39 | 103.35 | 85,358 | -0.38(-0.37%) |
Jun 02, 2021 | 104.04 | 104.04 | 102.94 | 103.73 | 92,291 | +0.10(+0.10%) |
Jun 01, 2021 | 103.00 | 104.58 | 101.15 | 103.63 | 105,344 | +1.05(+1.02%) |
May 28, 2021 | 103.76 | 104.43 | 102.35 | 102.58 | 118,109 | -0.85(-0.82%) |
May 27, 2021 | 104.30 | 105.44 | 103.25 | 103.43 | 173,747 | -0.90(-0.86%) |
May 26, 2021 | 103.99 | 105.04 | 102.51 | 104.33 | 236,147 | +2.81(+2.77%) |
May 25, 2021 | 98.49 | 104.00 | 97.01 | 101.52 | 469,231 | +3.84(+3.93%) |
May 24, 2021 | 98.00 | 98.77 | 95.94 | 97.68 | 181,235 | +0.30(+0.31%) |
May 21, 2021 | 99.00 | 99.00 | 94.01 | 97.38 | 195,698 | -0.87(-0.89%) |
May 20, 2021 | 94.00 | 101.05 | 92.61 | 98.25 | 464,389 | +5.67(+6.12%) |
May 19, 2021 | 90.00 | 94.91 | 88.12 | 92.58 | 646,385 | +1.59(+1.75%) |
May 18, 2021 | 90.16 | 92.06 | 89.78 | 90.99 | 128,366 | +0.99(+1.10%) |
May 17, 2021 | 93.42 | 93.42 | 89.75 | 90.00 | 95,910 | -2.89(-3.11%) |
May 14, 2021 | 94.07 | 94.37 | 91.81 | 92.89 | 155,537 | -0.27(-0.29%) |
May 13, 2021 | 91.52 | 94.95 | 91.31 | 93.16 | 370,334 | +1.60(+1.75%) |
May 12, 2021 | 89.87 | 92.10 | 89.09 | 91.56 | 251,202 | +1.51(+1.68%) |
May 11, 2021 | 88.49 | 90.55 | 86.57 | 90.05 | 249,628 | +0.30(+0.33%) |
May 10, 2021 | 90.50 | 90.75 | 88.64 | 89.75 | 181,639 | -0.48(-0.53%) |
May 07, 2021 | 90.00 | 90.85 | 89.24 | 90.23 | 177,426 | +0.01(+0.01%) |
May 06, 2021 | 89.73 | 90.23 | 88.58 | 90.22 | 316,692 | +0.11(+0.12%) |
May 05, 2021 | 90.85 | 91.06 | 89.25 | 90.11 | 68,928 | +0.44(+0.49%) |
May 04, 2021 | 91.04 | 91.04 | 88.93 | 89.67 | 163,829 | -0.55(-0.61%) |
May 03, 2021 | 91.56 | 91.71 | 89.32 | 90.22 | 108,603 | -0.32(-0.35%) |
Apr 30, 2021 | 91.69 | 92.88 | 89.67 | 90.54 | 164,400 | -1.63(-1.77%) |
Apr 29, 2021 | 91.46 | 92.48 | 90.00 | 92.17 | 186,621 | +0.81(+0.89%) |
Apr 28, 2021 | 89.89 | 91.45 | 89.57 | 91.36 | 165,870 | +0.70(+0.77%) |
Apr 27, 2021 | 90.30 | 90.67 | 89.22 | 90.66 | 62,905 | +0.46(+0.51%) |
Apr 26, 2021 | 88.00 | 90.20 | 87.72 | 90.20 | 99,686 | +2.48(+2.83%) |
Apr 23, 2021 | 87.00 | 88.03 | 86.21 | 87.72 | 96,300 | +0.77(+0.89%) |
Apr 22, 2021 | 83.02 | 86.95 | 82.77 | 86.95 | 334,986 | +3.45(+4.13%) |
Apr 21, 2021 | 82.26 | 84.12 | 81.83 | 83.50 | 278,190 | +1.21(+1.47%) |
Apr 20, 2021 | 81.08 | 82.92 | 80.02 | 82.29 | 227,877 | +1.53(+1.89%) |
Apr 19, 2021 | 82.53 | 82.60 | 79.21 | 80.76 | 140,088 | -2.09(-2.52%) |
Apr 16, 2021 | 84.15 | 84.15 | 82.44 | 82.85 | 31,500 | -0.65(-0.78%) |
Apr 15, 2021 | 83.05 | 84.29 | 82.87 | 83.50 | 79,216 | +1.04(+1.26%) |
Apr 14, 2021 | 83.43 | 83.53 | 81.38 | 82.46 | 96,563 | -0.66(-0.79%) |
Apr 13, 2021 | 82.38 | 83.67 | 81.75 | 83.12 | 86,569 | +1.22(+1.49%) |
Apr 12, 2021 | 83.29 | 83.36 | 81.10 | 81.90 | 82,355 | -1.35(-1.62%) |
Apr 09, 2021 | 81.78 | 83.26 | 80.10 | 83.25 | 118,100 | +1.31(+1.60%) |
Apr 08, 2021 | 81.79 | 84.31 | 81.51 | 81.94 | 260,821 | +0.96(+1.19%) |
Apr 07, 2021 | 81.72 | 81.88 | 79.38 | 80.98 | 261,421 | -0.43(-0.53%) |
Apr 06, 2021 | 82.75 | 83.66 | 80.57 | 81.41 | 166,633 | -1.60(-1.93%) |
Apr 05, 2021 | 85.09 | 85.09 | 81.90 | 83.01 | 170,168 | -1.33(-1.58%) |
Apr 01, 2021 | 85.83 | 85.94 | 83.74 | 84.34 | 102,300 | -0.35(-0.41%) |
Mar 31, 2021 | 85.68 | 86.33 | 84.01 | 84.69 | 80,864 | -0.73(-0.85%) |
Mar 30, 2021 | 82.21 | 85.71 | 81.73 | 85.42 | 97,876 | +2.46(+2.97%) |
Mar 29, 2021 | 84.65 | 85.91 | 82.09 | 82.96 | 65,560 | -2.15(-2.53%) |
Mar 26, 2021 | 83.39 | 85.18 | 82.58 | 85.11 | 127,900 | +2.34(+2.83%) |
Mar 25, 2021 | 82.99 | 85.00 | 81.01 | 82.77 | 254,609 | -0.81(-0.97%) |
Mar 24, 2021 | 85.86 | 85.86 | 82.32 | 83.58 | 126,114 | -2.23(-2.60%) |
Mar 23, 2021 | 86.31 | 86.81 | 85.49 | 85.81 | 114,861 | -0.67(-0.77%) |
Mar 22, 2021 | 85.92 | 87.64 | 85.28 | 86.48 | 50,928 | +0.07(+0.08%) |
Mar 19, 2021 | 86.86 | 87.01 | 85.91 | 86.41 | 64,500 | -0.15(-0.17%) |
Mar 18, 2021 | 86.48 | 88.50 | 84.54 | 86.56 | 115,027 | -1.01(-1.15%) |
Mar 17, 2021 | 89.01 | 89.01 | 86.34 | 87.57 | 67,204 | -0.95(-1.07%) |
Mar 16, 2021 | 88.55 | 90.10 | 87.92 | 88.52 | 108,496 | +0.62(+0.71%) |
Mar 15, 2021 | 86.48 | 87.90 | 85.46 | 87.90 | 66,039 | +2.07(+2.41%) |
Mar 12, 2021 | 89.00 | 89.87 | 85.33 | 85.83 | 187,800 | -3.92(-4.37%) |
Mar 11, 2021 | 88.00 | 89.89 | 87.78 | 89.75 | 65,866 | +2.84(+3.27%) |
Mar 10, 2021 | 89.31 | 89.58 | 86.56 | 86.91 | 160,677 | -1.14(-1.29%) |
Mar 09, 2021 | 81.74 | 89.80 | 81.74 | 88.05 | 201,081 | +7.40(+9.18%) |
Mar 08, 2021 | 85.88 | 86.70 | 80.22 | 80.65 | 219,701 | -6.09(-7.02%) |
Mar 05, 2021 | 86.45 | 87.17 | 83.24 | 86.74 | 141,500 | +0.29(+0.34%) |
Mar 04, 2021 | 88.74 | 89.81 | 85.33 | 86.45 | 129,016 | -2.69(-3.02%) |
Mar 03, 2021 | 89.60 | 90.13 | 87.58 | 89.14 | 133,571 | -0.73(-0.81%) |
Mar 02, 2021 | 90.10 | 90.13 | 88.90 | 89.87 | 103,801 | -0.08(-0.09%) |
Mar 01, 2021 | 88.95 | 91.00 | 88.54 | 89.95 | 243,760 | +1.50(+1.70%) |
Feb 26, 2021 | 85.10 | 88.64 | 84.89 | 88.45 | 311,300 | +2.93(+3.43%) |
Feb 25, 2021 | 86.16 | 87.08 | 84.34 | 85.52 | 517,399 | -1.50(-1.72%) |
Feb 24, 2021 | 85.11 | 87.20 | 84.21 | 87.02 | 142,191 | +1.85(+2.17%) |
Feb 23, 2021 | 82.66 | 85.93 | 81.31 | 85.17 | 142,305 | +0.19(+0.22%) |
Feb 22, 2021 | 87.09 | 87.09 | 84.50 | 84.98 | 175,150 | -2.26(-2.59%) |
Feb 19, 2021 | 86.48 | 88.62 | 86.06 | 87.24 | 170,100 | +1.17(+1.36%) |
Feb 18, 2021 | 83.57 | 86.73 | 82.42 | 86.07 | 162,552 | +2.66(+3.19%) |
Feb 17, 2021 | 83.66 | 85.94 | 79.02 | 83.41 | 147,052 | -0.54(-0.64%) |
Feb 16, 2021 | 86.45 | 88.06 | 83.67 | 83.95 | 255,329 | -1.95(-2.27%) |
Feb 12, 2021 | 86.11 | 86.36 | 84.94 | 85.90 | 83,200 | +0.16(+0.19%) |
Feb 11, 2021 | 82.68 | 86.25 | 82.60 | 85.74 | 177,409 | +3.24(+3.93%) |
Feb 10, 2021 | 86.01 | 86.21 | 81.96 | 82.50 | 167,128 | -3.25(-3.79%) |
Feb 09, 2021 | 86.08 | 87.45 | 85.42 | 85.75 | 124,127 | -0.47(-0.55%) |
Feb 08, 2021 | 86.39 | 87.64 | 85.85 | 86.22 | 124,573 | +0.15(+0.17%) |
Feb 05, 2021 | 85.30 | 86.67 | 84.40 | 86.07 | 360,200 | +1.15(+1.35%) |
Feb 04, 2021 | 83.28 | 84.92 | 82.60 | 84.92 | 224,131 | +1.82(+2.19%) |
Feb 03, 2021 | 83.56 | 83.56 | 81.51 | 83.10 | 113,722 | -0.23(-0.28%) |
Feb 02, 2021 | 82.18 | 83.61 | 80.54 | 83.33 | 242,117 | +1.47(+1.80%) |
Feb 01, 2021 | 79.26 | 82.17 | 79.25 | 81.86 | 205,189 | +2.80(+3.54%) |
Jan 29, 2021 | 78.99 | 79.85 | 77.05 | 79.06 | 90,000 | -0.52(-0.65%) |
Jan 28, 2021 | 78.50 | 79.85 | 77.50 | 79.58 | 85,284 | +1.41(+1.80%) |
Jan 27, 2021 | 77.57 | 78.22 | 74.53 | 78.17 | 127,961 | +0.39(+0.50%) |
Jan 26, 2021 | 79.55 | 79.55 | 76.96 | 77.78 | 54,309 | -1.09(-1.38%) |
Jan 25, 2021 | 80.58 | 80.70 | 77.82 | 78.87 | 115,978 | -1.11(-1.39%) |
Jan 22, 2021 | 79.95 | 80.54 | 78.83 | 79.98 | 57,100 | -0.20(-0.25%) |
Jan 21, 2021 | 80.45 | 80.86 | 79.54 | 80.18 | 113,253 | -0.04(-0.05%) |
Jan 20, 2021 | 80.34 | 80.45 | 78.93 | 80.22 | 113,883 | +0.97(+1.22%) |
Jan 19, 2021 | 79.53 | 79.81 | 78.32 | 79.25 | 81,534 | +0.84(+1.07%) |
Jan 15, 2021 | 78.05 | 79.59 | 77.09 | 78.41 | 87,600 | -0.01(-0.01%) |
Jan 14, 2021 | 79.00 | 79.00 | 76.54 | 78.42 | 95,718 | +0.08(+0.10%) |
Jan 13, 2021 | 78.73 | 79.71 | 78.00 | 78.34 | 103,890 | +0.55(+0.71%) |
Jan 12, 2021 | 79.65 | 79.95 | 77.69 | 77.79 | 78,608 | -1.84(-2.31%) |
Jan 11, 2021 | 79.85 | 80.78 | 78.16 | 79.63 | 100,499 | -0.23(-0.29%) |
Jan 08, 2021 | 79.95 | 80.95 | 79.11 | 79.86 | 95,500 | +0.51(+0.64%) |
Jan 07, 2021 | 77.32 | 79.35 | 76.65 | 79.35 | 113,533 | +2.28(+2.96%) |
Jan 06, 2021 | 75.35 | 77.95 | 74.86 | 77.07 | 141,106 | +1.34(+1.77%) |
Jan 05, 2021 | 73.35 | 76.16 | 72.15 | 75.73 | 235,419 | +1.91(+2.59%) |
Jan 04, 2021 | 76.98 | 77.57 | 73.19 | 73.82 | 80,269 | -2.93(-3.82%) |
Dec 31, 2020 | 76.75 | 76.75 | 76.75 | 108,423 | +0.31(+0.41%) | |
Dec 30, 2020 | 75.00 | 77.49 | 74.86 | 76.44 | 108,423 | +1.56(+2.08%) |
Dec 29, 2020 | 77.50 | 77.67 | 74.83 | 74.88 | 111,573 | -2.94(-3.78%) |
Dec 28, 2020 | 77.84 | 77.95 | 77.24 | 77.82 | 120,518 | +0.51(+0.66%) |
Dec 24, 2020 | 76.20 | 77.89 | 76.17 | 77.31 | 34,500 | +0.21(+0.27%) |
Dec 23, 2020 | 77.30 | 77.83 | 75.65 | 77.10 | 129,277 | -0.08(-0.10%) |
Dec 22, 2020 | 75.00 | 77.45 | 74.13 | 77.18 | 199,276 | +2.38(+3.18%) |
Dec 21, 2020 | 74.52 | 75.00 | 72.96 | 74.80 | 136,024 | -0.50(-0.66%) |
Dec 18, 2020 | 74.17 | 75.48 | 73.49 | 75.30 | 111,300 | +1.60(+2.17%) |
Dec 17, 2020 | 73.56 | 75.50 | 73.33 | 73.70 | 171,012 | +0.55(+0.75%) |
Dec 16, 2020 | 72.50 | 73.37 | 70.73 | 73.15 | 161,947 | +0.71(+0.98%) |
Dec 15, 2020 | 72.48 | 73.98 | 71.53 | 72.44 | 255,706 | +0.60(+0.84%) |
Dec 14, 2020 | 70.84 | 73.02 | 70.70 | 71.84 | 236,450 | +1.19(+1.68%) |
Dec 11, 2020 | 69.54 | 71.03 | 68.54 | 70.65 | 355,600 | +1.04(+1.49%) |
Dec 10, 2020 | 67.99 | 69.93 | 67.00 | 69.61 | 198,710 | +0.79(+1.15%) |
Dec 09, 2020 | 68.53 | 68.92 | 67.06 | 68.82 | 272,403 | +0.68(+1.00%) |
Dec 08, 2020 | 67.48 | 68.70 | 67.21 | 68.14 | 135,072 | +0.13(+0.19%) |
Dec 07, 2020 | 67.50 | 68.89 | 67.14 | 68.01 | 125,321 | +0.38(+0.56%) |
Dec 04, 2020 | 66.50 | 68.19 | 65.64 | 67.63 | 254,900 | +0.84(+1.26%) |
Dec 03, 2020 | 66.20 | 67.24 | 65.58 | 66.79 | 332,094 | +0.59(+0.89%) |
Dec 02, 2020 | 62.93 | 66.34 | 62.62 | 66.20 | 209,274 | +3.09(+4.90%) |
Dec 01, 2020 | 63.20 | 63.82 | 61.29 | 63.11 | 264,828 | +0.32(+0.51%) |
Nov 30, 2020 | 62.75 | 63.21 | 61.43 | 62.79 | 115,150 | -0.12(-0.19%) |
Nov 27, 2020 | 63.00 | 63.00 | 61.35 | 62.91 | 80,100 | +0.40(+0.64%) |
Nov 25, 2020 | 61.97 | 64.21 | 60.96 | 62.51 | 273,700 | +0.94(+1.53%) |
Nov 24, 2020 | 62.04 | 62.04 | 60.01 | 61.57 | 247,640 | -0.17(-0.28%) |
Nov 23, 2020 | 64.45 | 64.45 | 61.51 | 61.74 | 149,721 | -2.02(-3.17%) |
Nov 20, 2020 | 64.49 | 65.17 | 63.24 | 63.76 | 190,700 | -0.21(-0.33%) |
Nov 19, 2020 | 63.17 | 64.82 | 62.14 | 63.97 | 200,572 | +0.99(+1.57%) |
Nov 18, 2020 | 65.19 | 66.09 | 62.40 | 62.98 | 181,399 | -2.24(-3.43%) |
Nov 17, 2020 | 61.78 | 65.50 | 61.40 | 65.22 | 604,550 | +1.94(+3.07%) |
Nov 16, 2020 | 65.52 | 66.10 | 61.95 | 63.28 | 252,812 | -2.51(-3.82%) |
Nov 13, 2020 | 67.60 | 67.94 | 65.01 | 65.79 | 110,500 | -0.90(-1.35%) |
Nov 12, 2020 | 68.12 | 70.00 | 66.18 | 66.69 | 185,901 | -1.83(-2.67%) |
Nov 11, 2020 | 66.05 | 68.77 | 66.05 | 68.52 | 209,953 | +3.08(+4.71%) |
Nov 10, 2020 | 67.25 | 67.69 | 65.08 | 65.44 | 176,542 | -1.35(-2.02%) |
Nov 09, 2020 | 69.70 | 70.00 | 66.27 | 66.79 | 198,561 | -1.74(-2.54%) |
Nov 06, 2020 | 68.86 | 69.07 | 67.86 | 68.53 | 182,900 | +0.11(+0.16%) |
Nov 05, 2020 | 66.96 | 69.40 | 66.96 | 68.42 | 222,209 | +2.77(+4.22%) |
Nov 04, 2020 | 64.00 | 66.51 | 63.44 | 65.65 | 840,005 | +2.48(+3.93%) |
Nov 03, 2020 | 63.69 | 64.14 | 62.49 | 63.17 | 244,103 | +0.41(+0.65%) |
Nov 02, 2020 | 64.10 | 64.72 | 62.26 | 62.76 | 108,931 | -1.14(-1.78%) |
Oct 30, 2020 | 64.02 | 65.82 | 63.14 | 63.90 | 96,300 | -0.60(-0.93%) |
Oct 29, 2020 | 65.09 | 65.53 | 63.59 | 64.50 | 58,429 | -0.47(-0.72%) |
Oct 28, 2020 | 66.80 | 66.80 | 63.54 | 64.97 | 185,718 | -2.58(-3.82%) |
Oct 27, 2020 | 66.96 | 69.80 | 66.35 | 67.55 | 204,776 | +0.17(+0.25%) |
Oct 26, 2020 | 66.81 | 67.40 | 66.00 | 67.38 | 179,484 | -0.11(-0.16%) |
Oct 23, 2020 | 66.68 | 67.95 | 66.54 | 67.49 | 206,700 | +0.54(+0.81%) |
Oct 22, 2020 | 66.82 | 67.56 | 65.35 | 66.95 | 129,882 | +0.35(+0.53%) |
Oct 21, 2020 | 66.55 | 67.18 | 64.72 | 66.60 | 156,341 | +0.53(+0.80%) |
Oct 20, 2020 | 65.08 | 66.73 | 64.76 | 66.07 | 111,718 | +1.59(+2.47%) |
Oct 19, 2020 | 65.00 | 66.34 | 64.42 | 64.48 | 40,554 | -0.56(-0.86%) |
Oct 16, 2020 | 65.24 | 66.11 | 65.00 | 65.04 | 53,000 | +0.05(+0.08%) |
Oct 15, 2020 | 65.13 | 65.40 | 64.00 | 64.99 | 39,943 | -1.18(-1.78%) |
Oct 14, 2020 | 66.02 | 66.76 | 65.10 | 66.17 | 55,458 | -0.09(-0.14%) |
Oct 13, 2020 | 66.54 | 66.90 | 65.79 | 66.26 | 65,227 | -0.28(-0.42%) |
Oct 12, 2020 | 65.25 | 66.94 | 64.71 | 66.54 | 123,223 | +1.32(+2.02%) |
Oct 09, 2020 | 64.93 | 65.84 | 64.91 | 65.22 | 40,400 | +0.46(+0.71%) |
Oct 08, 2020 | 66.00 | 66.30 | 64.33 | 64.76 | 66,001 | -0.91(-1.39%) |
Oct 07, 2020 | 66.17 | 66.49 | 64.83 | 65.67 | 186,396 | -0.31(-0.47%) |
Oct 06, 2020 | 66.74 | 67.69 | 64.84 | 65.98 | 178,296 | -0.02(-0.03%) |
Oct 05, 2020 | 65.34 | 66.30 | 64.84 | 66.00 | 127,799 | +1.22(+1.88%) |
Oct 02, 2020 | 63.75 | 65.30 | 63.14 | 64.78 | 211,300 | +0.26(+0.40%) |
Oct 01, 2020 | 63.43 | 64.91 | 63.43 | 64.52 | 176,063 | +1.37(+2.17%) |
Sep 30, 2020 | 61.07 | 63.61 | 61.07 | 63.15 | 226,311 | +2.19(+3.59%) |
Sep 29, 2020 | 60.41 | 61.07 | 60.03 | 60.96 | 233,939 | +0.64(+1.06%) |
Sep 28, 2020 | 60.10 | 60.68 | 59.00 | 60.32 | 249,396 | +0.62(+1.04%) |
Sep 25, 2020 | 58.50 | 60.13 | 58.42 | 59.70 | 119,800 | +1.09(+1.86%) |
Sep 24, 2020 | 58.70 | 59.15 | 57.78 | 58.61 | 88,061 | -0.66(-1.11%) |
Sep 23, 2020 | 59.98 | 60.10 | 58.90 | 59.27 | 214,768 | -0.54(-0.90%) |
Sep 22, 2020 | 57.87 | 59.83 | 57.34 | 59.81 | 193,128 | +1.95(+3.37%) |
Sep 21, 2020 | 58.00 | 58.52 | 57.21 | 57.86 | 171,300 | -1.66(-2.79%) |
Sep 18, 2020 | 58.98 | 59.61 | 58.03 | 59.52 | 184,300 | +0.87(+1.48%) |
Sep 17, 2020 | 56.21 | 58.65 | 55.99 | 58.65 | 366,496 | +1.47(+2.57%) |
Sep 16, 2020 | 59.55 | 59.55 | 56.05 | 57.18 | 289,196 | +0.43(+0.76%) |
Sep 15, 2020 | 55.98 | 58.64 | 53.75 | 56.75 | 345,332 | +1.57(+2.85%) |
Sep 14, 2020 | 53.83 | 56.00 | 53.83 | 55.18 | 207,348 | +2.15(+4.05%) |
Sep 11, 2020 | 54.99 | 54.99 | 52.60 | 53.03 | 106,600 | -1.45(-2.66%) |
Sep 10, 2020 | 53.28 | 55.23 | 53.13 | 54.48 | 238,904 | +1.80(+3.42%) |
Sep 09, 2020 | 51.54 | 53.50 | 51.40 | 52.68 | 79,466 | +2.03(+4.01%) |
Sep 08, 2020 | 50.78 | 51.25 | 49.66 | 50.65 | 71,543 | -1.21(-2.33%) |
Sep 04, 2020 | 53.03 | 53.45 | 48.96 | 51.86 | 264,800 | -1.02(-1.93%) |
Sep 03, 2020 | 56.08 | 56.10 | 52.83 | 52.88 | 110,168 | -3.16(-5.64%) |
Sep 02, 2020 | 56.05 | 56.05 | 55.65 | 56.04 | 233,425 | +0.15(+0.27%) |
Sep 01, 2020 | 54.82 | 56.04 | 54.66 | 55.89 | 73,888 | +1.40(+2.57%) |
Aug 31, 2020 | 55.79 | 55.79 | 54.12 | 54.49 | 131,929 | -1.27(-2.28%) |
Aug 28, 2020 | 56.00 | 56.68 | 55.58 | 55.76 | 250,200 | +0.20(+0.36%) |
Aug 27, 2020 | 55.62 | 55.74 | 54.28 | 55.56 | 84,541 | -0.21(-0.38%) |
Aug 26, 2020 | 56.00 | 56.05 | 55.23 | 55.77 | 168,429 | -0.22(-0.39%) |
Aug 25, 2020 | 55.01 | 56.00 | 54.92 | 55.99 | 215,968 | +1.06(+1.93%) |
Aug 24, 2020 | 54.99 | 55.72 | 54.60 | 54.93 | 76,325 | +0.90(+1.67%) |
Aug 21, 2020 | 55.18 | 55.18 | 53.53 | 54.03 | 88,700 | -0.87(-1.58%) |
Aug 20, 2020 | 54.43 | 55.21 | 53.79 | 54.90 | 140,513 | +0.48(+0.88%) |
Aug 19, 2020 | 54.58 | 55.69 | 54.39 | 54.42 | 56,313 | -0.35(-0.64%) |
Aug 18, 2020 | 56.00 | 56.00 | 54.68 | 54.77 | 56,766 | -0.89(-1.60%) |
Aug 17, 2020 | 55.10 | 56.00 | 54.86 | 55.66 | 237,675 | +1.13(+2.07%) |
Aug 14, 2020 | 53.93 | 55.05 | 53.56 | 54.53 | 153,200 | +0.98(+1.83%) |
Aug 13, 2020 | 51.07 | 53.89 | 51.07 | 53.55 | 134,307 | +2.55(+5.00%) |
Aug 12, 2020 | 50.11 | 51.89 | 50.11 | 51.00 | 179,546 | +1.00(+2.00%) |
Aug 11, 2020 | 52.79 | 52.85 | 49.63 | 50.00 | 194,190 | -2.79(-5.29%) |
Aug 10, 2020 | 53.52 | 54.16 | 52.30 | 52.79 | 126,300 | -0.49(-0.92%) |
Aug 07, 2020 | 53.79 | 54.10 | 52.41 | 53.28 | 158,900 | -0.67(-1.24%) |
Aug 06, 2020 | 53.50 | 54.39 | 53.50 | 53.95 | 78,701 | +0.71(+1.33%) |
Aug 05, 2020 | 53.08 | 54.06 | 53.08 | 53.24 | 98,587 | +0.32(+0.60%) |
Aug 04, 2020 | 52.34 | 52.99 | 51.34 | 52.92 | 244,812 | +0.79(+1.52%) |
Aug 03, 2020 | 51.92 | 52.90 | 51.12 | 52.13 | 88,914 | +0.48(+0.93%) |
Jul 31, 2020 | 51.31 | 51.92 | 48.20 | 51.65 | 215,400 | +0.56(+1.10%) |
Jul 30, 2020 | 51.07 | 52.15 | 50.76 | 51.09 | 97,880 | -0.41(-0.80%) |
Jul 29, 2020 | 51.85 | 52.10 | 51.25 | 51.50 | 195,662 | -0.11(-0.21%) |
Jul 28, 2020 | 52.60 | 52.69 | 50.77 | 51.61 | 169,147 | -0.92(-1.75%) |
Jul 27, 2020 | 52.05 | 52.99 | 52.01 | 52.53 | 81,487 | +0.25(+0.48%) |
Jul 24, 2020 | 52.08 | 52.70 | 51.08 | 52.28 | 97,300 | -0.18(-0.34%) |
Jul 23, 2020 | 53.15 | 54.91 | 52.09 | 52.46 | 47,072 | -0.83(-1.56%) |
Jul 22, 2020 | 54.48 | 54.68 | 53.07 | 53.29 | 32,452 | -1.10(-2.02%) |
Jul 21, 2020 | 54.63 | 55.32 | 54.22 | 54.39 | 44,328 | -0.16(-0.29%) |
Jul 20, 2020 | 54.06 | 55.88 | 54.05 | 54.55 | 142,270 | +0.50(+0.93%) |
Jul 17, 2020 | 52.67 | 54.06 | 52.45 | 54.05 | 131,100 | +1.75(+3.35%) |
Jul 16, 2020 | 50.58 | 52.60 | 50.58 | 52.30 | 122,986 | +1.07(+2.09%) |
Jul 15, 2020 | 51.96 | 52.19 | 50.61 | 51.23 | 125,482 | -0.23(-0.45%) |
Jul 14, 2020 | 51.51 | 52.20 | 50.26 | 51.46 | 141,304 | -0.64(-1.23%) |
Jul 13, 2020 | 53.10 | 53.59 | 51.87 | 52.10 | 309,016 | -0.49(-0.93%) |
Jul 10, 2020 | 52.36 | 53.06 | 52.11 | 52.59 | 73,900 | +0.27(+0.52%) |
Jul 09, 2020 | 52.09 | 52.35 | 51.28 | 52.32 | 144,786 | +0.33(+0.63%) |
Jul 08, 2020 | 50.01 | 52.73 | 50.01 | 51.99 | 97,794 | +2.09(+4.19%) |
Jul 07, 2020 | 49.98 | 51.11 | 49.70 | 49.90 | 146,096 | -0.07(-0.14%) |
Jul 06, 2020 | 50.11 | 50.17 | 49.60 | 49.97 | 95,796 | +0.67(+1.36%) |
Jul 02, 2020 | 47.52 | 50.23 | 47.41 | 49.30 | 192,600 | +1.90(+4.01%) |