Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 96.81 | 98.20 | 96.37 | 97.31 | 466,603 | -0.33(-0.34%) |
May 27, 2021 | 95.53 | 97.84 | 95.53 | 97.64 | 1,141,738 | +3.52(+3.74%) |
May 26, 2021 | 93.60 | 94.56 | 93.57 | 94.12 | 406,852 | -0.05(-0.06%) |
May 25, 2021 | 95.29 | 95.87 | 93.97 | 94.17 | 311,812 | -0.50(-0.53%) |
May 24, 2021 | 94.65 | 95.25 | 94.20 | 94.68 | 235,780 | +0.66(+0.70%) |
May 21, 2021 | 93.16 | 94.25 | 93.08 | 94.02 | 382,389 | +1.20(+1.29%) |
May 20, 2021 | 92.41 | 93.09 | 91.99 | 92.82 | 235,613 | +1.25(+1.36%) |
May 19, 2021 | 90.95 | 92.27 | 90.38 | 91.57 | 406,434 | -0.70(-0.76%) |
May 18, 2021 | 93.39 | 93.56 | 92.22 | 92.28 | 329,176 | -0.80(-0.86%) |
May 17, 2021 | 92.30 | 93.24 | 91.69 | 93.08 | 205,046 | +0.28(+0.30%) |
May 14, 2021 | 92.15 | 93.37 | 91.64 | 92.80 | 315,216 | +3.09(+3.45%) |
May 13, 2021 | 88.97 | 90.75 | 88.46 | 89.70 | 345,600 | +1.37(+1.55%) |
May 12, 2021 | 91.47 | 92.22 | 88.19 | 88.34 | 359,263 | -3.58(-3.89%) |
May 11, 2021 | 92.21 | 93.58 | 91.35 | 91.91 | 305,512 | -1.15(-1.24%) |
May 10, 2021 | 94.28 | 94.96 | 92.98 | 93.06 | 329,482 | -1.67(-1.76%) |
May 07, 2021 | 93.53 | 94.94 | 92.99 | 94.73 | 317,771 | +0.98(+1.04%) |
May 06, 2021 | 91.25 | 93.76 | 91.04 | 93.76 | 350,007 | +1.52(+1.65%) |
May 05, 2021 | 91.70 | 92.50 | 90.13 | 92.23 | 390,077 | +2.22(+2.46%) |
May 04, 2021 | 90.21 | 91.39 | 89.33 | 90.01 | 656,775 | -2.80(-3.02%) |
May 03, 2021 | 92.96 | 93.45 | 92.04 | 92.82 | 284,864 | +0.99(+1.07%) |
Apr 30, 2021 | 92.99 | 93.68 | 91.68 | 91.83 | 294,426 | -2.04(-2.18%) |
Apr 29, 2021 | 94.05 | 94.68 | 92.57 | 93.87 | 648,195 | -1.91(-1.99%) |
Apr 28, 2021 | 96.67 | 97.09 | 95.51 | 95.78 | 370,134 | -1.85(-1.90%) |
Apr 27, 2021 | 95.38 | 98.47 | 95.33 | 97.63 | 886,218 | +0.35(+0.36%) |
Apr 26, 2021 | 97.08 | 97.38 | 95.80 | 97.29 | 482,974 | +0.72(+0.75%) |
Apr 23, 2021 | 92.64 | 96.81 | 91.99 | 96.56 | 911,451 | +7.12(+7.96%) |
Apr 22, 2021 | 90.04 | 90.66 | 88.70 | 89.45 | 803,363 | +0.40(+0.45%) |
Apr 21, 2021 | 86.52 | 89.08 | 85.88 | 89.05 | 496,253 | +2.71(+3.14%) |
Apr 20, 2021 | 87.54 | 87.76 | 85.65 | 86.34 | 560,833 | -2.47(-2.78%) |
Apr 19, 2021 | 89.85 | 89.94 | 87.61 | 88.81 | 427,510 | -0.20(-0.23%) |
Apr 16, 2021 | 88.60 | 89.47 | 88.54 | 89.01 | 368,965 | +1.33(+1.52%) |
Apr 15, 2021 | 87.24 | 87.83 | 86.93 | 87.68 | 323,901 | +0.78(+0.90%) |
Apr 14, 2021 | 86.03 | 87.83 | 85.91 | 86.89 | 563,019 | +1.46(+1.71%) |
Apr 13, 2021 | 85.26 | 85.62 | 84.14 | 85.44 | 369,504 | +0.43(+0.50%) |
Apr 12, 2021 | 84.85 | 85.33 | 84.02 | 85.01 | 340,320 | +0.24(+0.28%) |
Apr 09, 2021 | 84.51 | 85.01 | 84.04 | 84.77 | 403,055 | +0.09(+0.11%) |
Apr 08, 2021 | 84.68 | 85.21 | 83.55 | 84.68 | 470,091 | -0.88(-1.03%) |
Apr 07, 2021 | 87.34 | 87.36 | 85.31 | 85.56 | 276,746 | -1.01(-1.17%) |
Apr 06, 2021 | 86.72 | 87.99 | 86.46 | 86.58 | 425,316 | -0.47(-0.54%) |
Apr 05, 2021 | 87.11 | 87.83 | 86.81 | 87.05 | 291,024 | +1.16(+1.35%) |
Apr 01, 2021 | 85.12 | 85.96 | 84.08 | 85.89 | 385,736 | +1.23(+1.45%) |
Mar 31, 2021 | 84.36 | 85.87 | 83.93 | 84.66 | 753,178 | -0.47(-0.56%) |
Mar 30, 2021 | 83.32 | 85.41 | 83.20 | 85.13 | 535,358 | +2.61(+3.16%) |
Mar 29, 2021 | 83.26 | 84.10 | 82.34 | 82.53 | 467,182 | -0.89(-1.07%) |
Mar 26, 2021 | 82.39 | 83.49 | 81.33 | 83.42 | 582,057 | +1.82(+2.24%) |
Mar 25, 2021 | 80.04 | 81.86 | 78.93 | 81.59 | 770,254 | +1.02(+1.27%) |
Mar 24, 2021 | 80.13 | 82.06 | 80.02 | 80.57 | 767,915 | +0.93(+1.17%) |
Mar 23, 2021 | 80.28 | 80.85 | 79.02 | 79.64 | 673,057 | -2.34(-2.86%) |
Mar 22, 2021 | 82.75 | 82.84 | 81.70 | 81.99 | 517,152 | -3.42(-4.01%) |
Mar 19, 2021 | 86.18 | 87.10 | 85.23 | 85.41 | 778,487 | -1.53(-1.76%) |
Mar 18, 2021 | 89.22 | 89.73 | 86.80 | 86.94 | 458,989 | -3.56(-3.93%) |
Mar 17, 2021 | 87.48 | 90.51 | 87.08 | 90.50 | 594,486 | +1.72(+1.93%) |
Mar 16, 2021 | 90.17 | 90.36 | 88.13 | 88.78 | 324,580 | -1.22(-1.36%) |
Mar 15, 2021 | 88.92 | 90.02 | 88.02 | 90.01 | 348,601 | +0.11(+0.12%) |
Mar 12, 2021 | 88.33 | 89.95 | 88.26 | 89.90 | 428,157 | +1.11(+1.25%) |
Mar 11, 2021 | 88.64 | 89.03 | 87.85 | 88.78 | 467,808 | +1.61(+1.84%) |
Mar 10, 2021 | 87.27 | 87.97 | 86.78 | 87.18 | 542,049 | +0.02(+0.02%) |
Mar 09, 2021 | 88.24 | 88.63 | 87.10 | 87.16 | 550,959 | -0.60(-0.69%) |
Mar 08, 2021 | 86.09 | 88.79 | 85.96 | 87.76 | 676,293 | +2.01(+2.34%) |
Mar 05, 2021 | 83.39 | 85.86 | 82.65 | 85.75 | 662,843 | +2.69(+3.24%) |
Mar 04, 2021 | 85.64 | 86.02 | 81.88 | 83.06 | 559,888 | -3.17(-3.67%) |
Mar 03, 2021 | 85.39 | 87.23 | 85.08 | 86.23 | 690,614 | +1.89(+2.24%) |
Mar 02, 2021 | 84.57 | 85.33 | 83.81 | 84.34 | 465,534 | -0.35(-0.41%) |
Mar 01, 2021 | 82.52 | 84.94 | 82.29 | 84.69 | 545,327 | +2.58(+3.14%) |
Feb 26, 2021 | 81.17 | 82.64 | 80.15 | 82.11 | 808,851 | +0.69(+0.85%) |
Feb 25, 2021 | 82.74 | 82.95 | 81.03 | 81.41 | 545,924 | -1.24(-1.50%) |
Feb 24, 2021 | 82.02 | 83.13 | 81.56 | 82.65 | 577,071 | +0.26(+0.31%) |
Feb 23, 2021 | 83.08 | 83.28 | 81.11 | 82.40 | 769,317 | -2.51(-2.95%) |
Feb 22, 2021 | 84.06 | 85.68 | 84.04 | 84.91 | 764,987 | -0.40(-0.47%) |
Feb 19, 2021 | 82.88 | 85.68 | 82.83 | 85.31 | 763,909 | +3.13(+3.81%) |
Feb 18, 2021 | 83.36 | 83.65 | 81.90 | 82.18 | 783,088 | -1.45(-1.73%) |
Feb 17, 2021 | 83.34 | 84.45 | 82.74 | 83.63 | 482,460 | -1.99(-2.32%) |
Feb 16, 2021 | 86.37 | 86.85 | 85.37 | 85.62 | 483,674 | -0.38(-0.45%) |
Feb 12, 2021 | 85.04 | 86.00 | 84.61 | 86.00 | 218,024 | -0.16(-0.18%) |
Feb 11, 2021 | 85.54 | 86.35 | 84.92 | 86.16 | 269,755 | +1.12(+1.32%) |
Feb 10, 2021 | 85.41 | 85.56 | 84.24 | 85.03 | 403,588 | +0.15(+0.17%) |
Feb 09, 2021 | 85.89 | 86.15 | 84.60 | 84.89 | 563,792 | -1.76(-2.03%) |
Feb 08, 2021 | 86.65 | 87.20 | 86.00 | 86.65 | 481,760 | +0.45(+0.52%) |
Feb 05, 2021 | 84.63 | 86.26 | 84.63 | 86.20 | 665,474 | +0.73(+0.85%) |
Feb 04, 2021 | 86.24 | 86.60 | 85.11 | 85.47 | 393,712 | -0.78(-0.91%) |
Feb 03, 2021 | 84.87 | 86.29 | 84.71 | 86.26 | 580,680 | +2.34(+2.79%) |
Feb 02, 2021 | 84.26 | 85.02 | 83.58 | 83.91 | 497,162 | +1.20(+1.46%) |
Feb 01, 2021 | 81.33 | 82.75 | 81.01 | 82.71 | 414,182 | +1.78(+2.20%) |
Jan 29, 2021 | 83.32 | 83.35 | 80.44 | 80.93 | 472,990 | -1.99(-2.40%) |
Jan 28, 2021 | 82.03 | 83.82 | 81.83 | 82.92 | 601,668 | +1.98(+2.45%) |
Jan 27, 2021 | 81.84 | 83.05 | 80.40 | 80.94 | 624,031 | -2.36(-2.84%) |
Jan 26, 2021 | 84.10 | 85.06 | 82.39 | 83.30 | 1,138,507 | +2.47(+3.06%) |
Jan 25, 2021 | 80.27 | 81.45 | 78.55 | 80.83 | 942,054 | +0.09(+0.11%) |
Jan 22, 2021 | 81.97 | 82.09 | 80.32 | 80.74 | 427,828 | -1.36(-1.66%) |
Jan 21, 2021 | 81.24 | 82.42 | 80.92 | 82.10 | 606,630 | +1.53(+1.90%) |
Jan 20, 2021 | 81.57 | 81.79 | 80.34 | 80.56 | 798,203 | -0.53(-0.65%) |
Jan 19, 2021 | 80.80 | 81.37 | 79.91 | 81.09 | 626,910 | +1.78(+2.24%) |
Jan 15, 2021 | 81.28 | 81.52 | 79.24 | 79.31 | 663,282 | -3.49(-4.22%) |
Jan 14, 2021 | 84.25 | 84.34 | 82.53 | 82.81 | 324,171 | -1.17(-1.39%) |
Jan 13, 2021 | 84.52 | 84.96 | 83.63 | 83.98 | 299,744 | -1.51(-1.77%) |
Jan 12, 2021 | 84.37 | 85.56 | 83.90 | 85.49 | 491,660 | +1.44(+1.71%) |
Jan 11, 2021 | 83.42 | 84.34 | 82.79 | 84.05 | 494,546 | -1.27(-1.49%) |
Jan 08, 2021 | 87.01 | 87.10 | 84.67 | 85.32 | 379,159 | -1.42(-1.64%) |
Jan 07, 2021 | 86.31 | 87.26 | 86.07 | 86.74 | 335,463 | +0.47(+0.54%) |
Jan 06, 2021 | 85.28 | 87.52 | 85.03 | 86.27 | 467,187 | +1.56(+1.84%) |
Jan 05, 2021 | 82.94 | 84.79 | 82.94 | 84.71 | 287,656 | +1.59(+1.91%) |
Jan 04, 2021 | 85.29 | 85.29 | 82.51 | 83.13 | 421,595 | -0.89(-1.06%) |
Dec 31, 2020 | 84.02 | 84.02 | 84.02 | 232,460 | -1.27(-1.49%) | |
Dec 30, 2020 | 84.40 | 85.71 | 84.40 | 85.29 | 232,460 | +1.11(+1.32%) |
Dec 29, 2020 | 85.24 | 85.48 | 83.98 | 84.18 | 297,609 | +0.11(+0.13%) |
Dec 28, 2020 | 84.51 | 85.08 | 83.91 | 84.07 | 576,734 | -0.37(-0.44%) |
Dec 24, 2020 | 85.75 | 85.75 | 83.94 | 84.44 | 163,765 | -0.56(-0.65%) |
Dec 23, 2020 | 85.01 | 85.84 | 84.80 | 85.00 | 272,748 | +1.00(+1.19%) |
Dec 22, 2020 | 83.35 | 84.36 | 82.79 | 83.99 | 402,465 | +0.51(+0.61%) |
Dec 21, 2020 | 82.01 | 83.90 | 81.24 | 83.48 | 355,390 | -0.33(-0.39%) |
Dec 18, 2020 | 84.67 | 84.82 | 83.28 | 83.81 | 644,976 | -0.95(-1.12%) |
Dec 17, 2020 | 84.96 | 85.49 | 84.48 | 84.76 | 380,631 | +0.25(+0.29%) |
Dec 16, 2020 | 85.17 | 85.37 | 83.68 | 84.51 | 264,006 | -0.23(-0.27%) |
Dec 15, 2020 | 83.65 | 84.80 | 83.25 | 84.74 | 250,410 | +2.14(+2.60%) |
Dec 14, 2020 | 84.27 | 84.75 | 82.53 | 82.60 | 291,902 | -0.44(-0.53%) |
Dec 11, 2020 | 82.84 | 83.47 | 82.32 | 83.04 | 349,453 | -0.95(-1.13%) |
Dec 10, 2020 | 84.86 | 85.05 | 83.66 | 83.98 | 345,106 | -1.97(-2.29%) |
Dec 09, 2020 | 85.84 | 87.06 | 85.08 | 85.96 | 342,781 | +1.31(+1.55%) |
Dec 08, 2020 | 84.51 | 84.95 | 84.02 | 84.64 | 216,522 | -0.02(-0.02%) |
Dec 07, 2020 | 84.62 | 85.09 | 83.79 | 84.66 | 302,209 | +0.32(+0.38%) |
Dec 04, 2020 | 83.44 | 85.07 | 83.26 | 84.34 | 422,018 | +1.80(+2.18%) |
Dec 03, 2020 | 82.11 | 83.21 | 81.90 | 82.54 | 242,184 | +0.57(+0.69%) |
Dec 02, 2020 | 81.60 | 82.42 | 81.26 | 81.98 | 422,490 | -0.67(-0.81%) |
Dec 01, 2020 | 83.00 | 83.72 | 82.21 | 82.64 | 637,617 | +1.40(+1.73%) |
Nov 30, 2020 | 83.38 | 83.50 | 81.24 | 81.24 | 760,420 | -2.10(-2.52%) |
Nov 27, 2020 | 82.79 | 83.56 | 82.67 | 83.34 | 203,774 | -0.34(-0.40%) |
Nov 25, 2020 | 84.26 | 84.29 | 82.71 | 83.67 | 648,374 | -1.85(-2.17%) |
Nov 24, 2020 | 83.90 | 86.01 | 83.89 | 85.53 | 446,832 | +3.63(+4.43%) |
Nov 23, 2020 | 80.65 | 82.71 | 80.54 | 81.90 | 436,279 | +1.11(+1.38%) |
Nov 20, 2020 | 80.96 | 81.42 | 80.57 | 80.78 | 305,169 | -1.16(-1.41%) |
Nov 19, 2020 | 81.20 | 82.07 | 80.82 | 81.94 | 302,677 | +0.41(+0.50%) |
Nov 18, 2020 | 81.10 | 83.49 | 81.07 | 81.53 | 579,532 | -0.17(-0.21%) |
Nov 17, 2020 | 80.76 | 81.94 | 79.73 | 81.70 | 349,817 | -0.05(-0.06%) |
Nov 16, 2020 | 80.82 | 81.81 | 79.99 | 81.75 | 258,717 | +2.04(+2.56%) |
Nov 13, 2020 | 77.70 | 79.92 | 77.70 | 79.71 | 384,530 | +2.88(+3.75%) |
Nov 12, 2020 | 77.36 | 77.90 | 76.09 | 76.82 | 349,721 | -1.51(-1.93%) |
Nov 11, 2020 | 79.71 | 79.71 | 77.74 | 78.34 | 568,843 | +0.21(+0.27%) |
Nov 10, 2020 | 78.43 | 78.89 | 76.75 | 78.13 | 635,308 | +1.65(+2.16%) |
Nov 09, 2020 | 77.64 | 78.42 | 76.40 | 76.48 | 635,963 | +3.91(+5.39%) |
Nov 06, 2020 | 73.88 | 74.13 | 72.14 | 72.56 | 460,713 | -0.81(-1.11%) |
Nov 05, 2020 | 71.60 | 73.97 | 71.52 | 73.37 | 399,566 | +3.16(+4.50%) |
Nov 04, 2020 | 72.11 | 72.23 | 70.02 | 70.22 | 435,678 | -1.27(-1.77%) |
Nov 03, 2020 | 70.52 | 72.34 | 70.41 | 71.49 | 563,602 | +2.15(+3.11%) |
Nov 02, 2020 | 68.96 | 70.06 | 68.59 | 69.33 | 435,712 | +0.18(+0.26%) |
Oct 30, 2020 | 69.00 | 69.84 | 67.99 | 69.15 | 428,047 | -0.09(-0.13%) |
Oct 29, 2020 | 68.18 | 70.15 | 68.06 | 69.24 | 476,468 | +0.61(+0.89%) |
Oct 28, 2020 | 70.15 | 70.60 | 68.59 | 68.63 | 648,570 | -4.36(-5.97%) |
Oct 27, 2020 | 73.94 | 74.73 | 72.88 | 72.99 | 553,742 | -2.57(-3.40%) |
Oct 26, 2020 | 77.25 | 77.42 | 74.03 | 75.56 | 693,372 | -1.92(-2.48%) |
Oct 23, 2020 | 77.54 | 79.02 | 77.32 | 77.49 | 800,849 | +0.68(+0.88%) |
Oct 22, 2020 | 75.28 | 77.51 | 75.15 | 76.81 | 609,976 | +1.55(+2.06%) |
Oct 21, 2020 | 75.00 | 76.18 | 74.81 | 75.26 | 354,216 | -0.24(-0.31%) |
Oct 20, 2020 | 75.53 | 76.75 | 75.26 | 75.50 | 307,731 | +0.80(+1.07%) |
Oct 19, 2020 | 76.08 | 76.19 | 74.56 | 74.70 | 358,097 | -1.11(-1.47%) |
Oct 16, 2020 | 75.72 | 76.41 | 75.22 | 75.81 | 455,451 | +0.76(+1.01%) |
Oct 15, 2020 | 73.04 | 75.14 | 72.86 | 75.05 | 655,381 | -0.82(-1.08%) |
Oct 14, 2020 | 75.44 | 76.71 | 75.44 | 75.87 | 804,353 | +0.91(+1.22%) |
Oct 13, 2020 | 73.89 | 75.27 | 73.44 | 74.96 | 438,998 | +0.06(+0.09%) |
Oct 12, 2020 | 74.91 | 75.60 | 74.68 | 74.90 | 396,585 | -0.56(-0.74%) |
Oct 09, 2020 | 74.97 | 75.81 | 74.69 | 75.45 | 376,418 | +0.21(+0.28%) |
Oct 08, 2020 | 75.21 | 75.87 | 74.52 | 75.25 | 424,844 | -0.81(-1.07%) |
Oct 07, 2020 | 74.15 | 76.29 | 74.03 | 76.06 | 349,571 | +2.73(+3.72%) |
Oct 06, 2020 | 75.05 | 75.45 | 73.32 | 73.33 | 438,007 | -0.85(-1.14%) |
Oct 05, 2020 | 74.20 | 74.74 | 73.20 | 74.18 | 517,775 | +3.40(+4.81%) |
Oct 02, 2020 | 69.31 | 71.26 | 69.07 | 70.77 | 805,562 | +0.83(+1.19%) |
Oct 01, 2020 | 69.58 | 70.40 | 68.90 | 69.94 | 786,558 | +3.46(+5.20%) |
Sep 30, 2020 | 67.00 | 67.77 | 66.05 | 66.49 | 651,934 | +0.01(+0.01%) |
Sep 29, 2020 | 67.09 | 67.42 | 66.09 | 66.48 | 449,771 | +0.74(+1.12%) |
Sep 28, 2020 | 65.42 | 66.25 | 65.33 | 65.74 | 298,042 | +2.68(+4.25%) |
Sep 25, 2020 | 62.87 | 63.56 | 62.48 | 63.06 | 463,015 | -0.22(-0.35%) |
Sep 24, 2020 | 63.33 | 64.13 | 62.74 | 63.28 | 400,379 | -0.70(-1.10%) |
Sep 23, 2020 | 65.41 | 65.76 | 63.93 | 63.98 | 376,274 | -1.37(-2.09%) |
Sep 22, 2020 | 65.79 | 66.09 | 64.79 | 65.35 | 390,096 | +0.30(+0.46%) |
Sep 21, 2020 | 65.06 | 65.16 | 63.66 | 65.05 | 448,483 | -1.69(-2.53%) |
Sep 18, 2020 | 68.69 | 68.91 | 66.40 | 66.73 | 1,038,385 | -1.38(-2.02%) |
Sep 17, 2020 | 68.83 | 68.86 | 67.80 | 68.11 | 648,013 | -0.96(-1.39%) |
Sep 16, 2020 | 70.90 | 70.93 | 68.80 | 69.07 | 637,270 | -1.94(-2.74%) |
Sep 15, 2020 | 72.23 | 72.28 | 71.01 | 71.01 | 376,281 | -1.06(-1.47%) |
Sep 14, 2020 | 71.14 | 72.41 | 70.99 | 72.07 | 500,993 | +0.71(+1.00%) |
Sep 11, 2020 | 70.70 | 71.45 | 70.30 | 71.36 | 384,530 | +0.36(+0.51%) |
Sep 10, 2020 | 73.41 | 73.73 | 70.86 | 70.99 | 542,111 | -0.60(-0.84%) |
Sep 09, 2020 | 71.26 | 71.83 | 71.20 | 71.60 | 314,059 | +0.87(+1.23%) |
Sep 08, 2020 | 70.65 | 72.43 | 70.00 | 70.73 | 514,617 | -0.27(-0.39%) |
Sep 04, 2020 | 71.65 | 72.30 | 69.73 | 71.00 | 373,897 | +0.88(+1.26%) |
Sep 03, 2020 | 71.81 | 72.11 | 69.72 | 70.12 | 838,416 | -2.73(-3.74%) |
Sep 02, 2020 | 72.44 | 73.09 | 71.78 | 72.85 | 444,129 | +1.25(+1.75%) |
Sep 01, 2020 | 71.16 | 72.07 | 70.78 | 71.60 | 427,155 | +0.13(+0.18%) |
Aug 31, 2020 | 73.15 | 73.20 | 70.81 | 71.47 | 743,568 | -0.67(-0.92%) |
Aug 28, 2020 | 71.43 | 72.44 | 71.43 | 72.13 | 514,205 | +1.47(+2.08%) |
Aug 27, 2020 | 72.13 | 72.23 | 70.45 | 70.67 | 811,957 | +1.61(+2.34%) |
Aug 26, 2020 | 68.43 | 69.57 | 68.11 | 69.05 | 771,946 | +2.81(+4.24%) |
Aug 25, 2020 | 67.89 | 68.06 | 65.75 | 66.24 | 670,225 | +1.59(+2.46%) |
Aug 24, 2020 | 64.12 | 64.74 | 63.76 | 64.65 | 185,628 | +1.43(+2.27%) |
Aug 21, 2020 | 62.86 | 63.44 | 62.64 | 63.22 | 169,355 | -0.49(-0.77%) |
Aug 20, 2020 | 63.34 | 64.01 | 63.12 | 63.71 | 348,120 | -1.12(-1.73%) |
Aug 19, 2020 | 65.50 | 65.64 | 64.60 | 64.84 | 199,519 | -0.76(-1.15%) |
Aug 18, 2020 | 66.25 | 66.41 | 65.33 | 65.59 | 285,404 | -0.38(-0.58%) |
Aug 17, 2020 | 66.33 | 66.53 | 65.67 | 65.98 | 230,598 | +0.06(+0.10%) |
Aug 14, 2020 | 65.40 | 66.21 | 65.31 | 65.91 | 279,080 | -0.34(-0.51%) |
Aug 13, 2020 | 66.13 | 66.70 | 66.05 | 66.25 | 409,125 | +0.23(+0.35%) |
Aug 12, 2020 | 66.61 | 66.80 | 65.62 | 66.02 | 403,459 | +1.33(+2.06%) |
Aug 11, 2020 | 65.78 | 66.64 | 64.40 | 64.69 | 722,840 | +1.18(+1.85%) |
Aug 10, 2020 | 61.98 | 63.62 | 61.98 | 63.51 | 310,869 | +2.01(+3.26%) |
Aug 07, 2020 | 61.24 | 61.73 | 60.66 | 61.51 | 314,267 | -0.78(-1.26%) |
Aug 06, 2020 | 62.05 | 62.44 | 61.62 | 62.29 | 347,980 | -0.60(-0.96%) |
Aug 05, 2020 | 62.03 | 63.00 | 61.96 | 62.89 | 324,215 | +0.99(+1.61%) |
Aug 04, 2020 | 61.17 | 61.92 | 61.06 | 61.90 | 449,692 | +0.66(+1.07%) |
Aug 03, 2020 | 60.48 | 61.43 | 60.29 | 61.24 | 354,648 | +1.92(+3.23%) |
Jul 31, 2020 | 60.97 | 61.06 | 58.72 | 59.33 | 526,263 | -1.77(-2.90%) |
Jul 30, 2020 | 60.93 | 61.92 | 60.72 | 61.10 | 586,104 | -1.75(-2.79%) |
Jul 29, 2020 | 62.45 | 62.97 | 62.11 | 62.85 | 537,487 | -0.12(-0.19%) |
Jul 28, 2020 | 63.18 | 63.49 | 62.72 | 62.97 | 580,134 | -1.00(-1.57%) |
Jul 27, 2020 | 62.66 | 64.02 | 62.65 | 63.97 | 306,049 | +1.49(+2.38%) |
Jul 24, 2020 | 62.29 | 63.03 | 61.84 | 62.48 | 306,265 | -0.30(-0.48%) |
Jul 23, 2020 | 62.04 | 63.28 | 61.69 | 62.78 | 560,329 | +1.22(+1.99%) |
Jul 22, 2020 | 60.15 | 61.61 | 60.15 | 61.56 | 594,267 | +1.28(+2.12%) |
Jul 21, 2020 | 60.61 | 61.11 | 59.96 | 60.28 | 463,967 | +0.36(+0.59%) |
Jul 20, 2020 | 58.90 | 60.16 | 58.73 | 59.93 | 548,711 | +1.08(+1.83%) |
Jul 17, 2020 | 59.99 | 60.65 | 58.12 | 58.85 | 1,332,264 | -3.25(-5.23%) |
Jul 16, 2020 | 61.11 | 62.98 | 61.09 | 62.10 | 862,135 | +0.31(+0.50%) |
Jul 15, 2020 | 61.66 | 62.11 | 60.38 | 61.79 | 744,494 | +0.99(+1.64%) |
Jul 14, 2020 | 59.91 | 61.08 | 59.67 | 60.79 | 659,293 | +1.20(+2.01%) |
Jul 13, 2020 | 60.74 | 61.19 | 59.41 | 59.60 | 459,726 | -0.19(-0.32%) |
Jul 10, 2020 | 59.52 | 59.83 | 58.57 | 59.79 | 622,943 | +2.04(+3.54%) |
Jul 09, 2020 | 59.20 | 59.23 | 57.31 | 57.75 | 549,852 | -0.78(-1.34%) |
Jul 08, 2020 | 59.16 | 59.67 | 57.79 | 58.53 | 361,916 | -0.35(-0.59%) |
Jul 07, 2020 | 59.99 | 60.14 | 58.82 | 58.88 | 346,728 | -1.77(-2.92%) |
Jul 06, 2020 | 60.16 | 61.04 | 59.79 | 60.65 | 428,144 | +1.11(+1.87%) |
Jul 02, 2020 | 58.81 | 59.87 | 58.20 | 59.54 | 637,741 | +2.44(+4.27%) |
Jul 01, 2020 | 58.00 | 58.54 | 56.73 | 57.10 | 803,485 | -1.75(-2.98%) |
Jun 30, 2020 | 57.96 | 59.09 | 57.58 | 58.85 | 542,114 | +0.45(+0.77%) |
Jun 29, 2020 | 57.97 | 58.89 | 57.31 | 58.40 | 342,707 | +1.33(+2.33%) |
Jun 26, 2020 | 58.58 | 58.96 | 56.95 | 57.07 | 661,747 | -1.02(-1.76%) |
Jun 25, 2020 | 57.57 | 58.39 | 56.79 | 58.09 | 744,034 | +0.73(+1.27%) |
Jun 24, 2020 | 59.52 | 59.75 | 57.16 | 57.36 | 550,808 | -2.25(-3.78%) |
Jun 23, 2020 | 60.86 | 60.89 | 59.44 | 59.62 | 672,926 | +1.69(+2.91%) |
Jun 22, 2020 | 58.69 | 59.01 | 57.64 | 57.93 | 638,715 | +0.36(+0.63%) |
Jun 19, 2020 | 58.57 | 59.23 | 57.14 | 57.56 | 1,443,852 | +0.25(+0.43%) |
Jun 18, 2020 | 57.74 | 58.72 | 56.98 | 57.32 | 451,053 | -1.03(-1.77%) |
Jun 17, 2020 | 59.65 | 59.82 | 57.97 | 58.35 | 374,201 | -0.16(-0.28%) |
Jun 16, 2020 | 60.09 | 60.31 | 58.13 | 58.51 | 434,688 | +0.27(+0.47%) |
Jun 15, 2020 | 55.90 | 58.95 | 55.28 | 58.24 | 431,637 | +0.64(+1.11%) |
Jun 12, 2020 | 58.82 | 59.01 | 56.16 | 57.60 | 540,184 | +1.80(+3.22%) |
Jun 11, 2020 | 58.60 | 59.13 | 55.71 | 55.80 | 569,008 | -4.87(-8.03%) |
Jun 10, 2020 | 60.99 | 62.08 | 60.23 | 60.68 | 465,238 | -1.06(-1.71%) |
Jun 09, 2020 | 62.49 | 63.39 | 61.71 | 61.73 | 799,800 | -2.85(-4.41%) |
Jun 08, 2020 | 64.55 | 64.98 | 63.41 | 64.58 | 782,004 | +0.81(+1.27%) |
Jun 05, 2020 | 64.64 | 65.28 | 63.18 | 63.77 | 656,705 | +1.27(+2.03%) |
Jun 04, 2020 | 62.79 | 63.34 | 62.09 | 62.50 | 566,087 | -1.32(-2.07%) |
Jun 03, 2020 | 63.63 | 64.56 | 63.28 | 63.82 | 661,181 | +2.51(+4.09%) |
Jun 02, 2020 | 60.82 | 61.74 | 60.69 | 61.31 | 481,873 | +1.91(+3.21%) |