Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 84.46 | 84.85 | 83.23 | 83.78 | 987,202 | -0.35(-0.42%) |
Feb 25, 2021 | 86.01 | 86.30 | 83.76 | 84.13 | 784,548 | -2.14(-2.48%) |
Feb 24, 2021 | 85.12 | 86.32 | 84.82 | 86.27 | 657,580 | +0.83(+0.97%) |
Feb 23, 2021 | 84.65 | 85.69 | 83.60 | 85.44 | 685,633 | +0.04(+0.04%) |
Feb 22, 2021 | 85.58 | 85.97 | 85.36 | 85.40 | 616,355 | -0.74(-0.86%) |
Feb 19, 2021 | 86.68 | 86.71 | 86.08 | 86.14 | 571,775 | -0.17(-0.20%) |
Feb 18, 2021 | 86.10 | 86.48 | 85.59 | 86.32 | 853,487 | -0.35(-0.41%) |
Feb 17, 2021 | 86.23 | 86.70 | 85.94 | 86.67 | 781,045 | -0.11(-0.12%) |
Feb 16, 2021 | 87.17 | 87.22 | 86.56 | 86.77 | 1,343,618 | -0.10(-0.11%) |
Feb 12, 2021 | 86.24 | 86.94 | 86.24 | 86.87 | 634,293 | +0.42(+0.49%) |
Feb 11, 2021 | 86.50 | 86.64 | 85.85 | 86.45 | 830,418 | +0.17(+0.20%) |
Feb 10, 2021 | 86.69 | 86.69 | 85.68 | 86.28 | 835,086 | +0.05(+0.06%) |
Feb 09, 2021 | 86.15 | 86.37 | 86.06 | 86.23 | 1,387,935 | -0.08(-0.09%) |
Feb 08, 2021 | 86.14 | 86.31 | 85.82 | 86.31 | 1,418,052 | +0.63(+0.74%) |
Feb 05, 2021 | 85.62 | 85.81 | 85.36 | 85.68 | 1,056,004 | +0.38(+0.45%) |
Feb 04, 2021 | 84.65 | 85.29 | 84.53 | 85.29 | 1,477,770 | +0.97(+1.16%) |
Feb 03, 2021 | 84.50 | 84.70 | 84.05 | 84.32 | 1,414,816 | +0.08(+0.09%) |
Feb 02, 2021 | 83.86 | 84.60 | 83.85 | 84.24 | 746,658 | +1.22(+1.47%) |
Feb 01, 2021 | 82.59 | 83.31 | 82.00 | 83.02 | 1,123,996 | +1.31(+1.60%) |
Jan 29, 2021 | 82.86 | 83.07 | 81.25 | 81.71 | 875,779 | -1.57(-1.88%) |
Jan 28, 2021 | 82.92 | 84.24 | 82.90 | 83.28 | 737,551 | +0.80(+0.97%) |
Jan 27, 2021 | 83.81 | 83.81 | 82.01 | 82.48 | 870,222 | -2.14(-2.53%) |
Jan 26, 2021 | 84.90 | 85.09 | 84.53 | 84.62 | 819,734 | -0.14(-0.17%) |
Jan 25, 2021 | 84.73 | 84.92 | 83.51 | 84.76 | 1,062,287 | +0.31(+0.36%) |
Jan 22, 2021 | 84.37 | 84.67 | 84.17 | 84.45 | 874,627 | -0.25(-0.29%) |
Jan 21, 2021 | 84.84 | 84.99 | 84.47 | 84.70 | 1,208,278 | +0.08(+0.09%) |
Jan 20, 2021 | 83.94 | 84.82 | 83.94 | 84.63 | 1,381,363 | +1.17(+1.41%) |
Jan 19, 2021 | 83.26 | 83.58 | 83.03 | 83.45 | 2,626,646 | +0.71(+0.85%) |
Jan 15, 2021 | 83.18 | 83.24 | 82.37 | 82.74 | 2,287,939 | -0.66(-0.79%) |
Jan 14, 2021 | 83.78 | 83.98 | 83.29 | 83.40 | 15,122,400 | -0.27(-0.32%) |
Jan 13, 2021 | 83.55 | 83.93 | 83.28 | 83.67 | 1,220,316 | +0.21(+0.25%) |
Jan 12, 2021 | 83.45 | 83.63 | 82.92 | 83.46 | 684,133 | +0.10(+0.11%) |
Jan 11, 2021 | 83.26 | 83.78 | 83.10 | 83.36 | 577,025 | -0.53(-0.64%) |
Jan 08, 2021 | 83.80 | 83.92 | 82.94 | 83.90 | 635,026 | +0.53(+0.64%) |
Jan 07, 2021 | 82.66 | 83.51 | 82.62 | 83.36 | 582,674 | +1.30(+1.58%) |
Jan 06, 2021 | 81.25 | 82.81 | 81.07 | 82.07 | 701,553 | +0.43(+0.53%) |
Jan 05, 2021 | 80.99 | 81.81 | 80.83 | 81.64 | 904,385 | +0.57(+0.71%) |
Jan 04, 2021 | 82.52 | 82.52 | 80.17 | 81.06 | 919,613 | -1.09(-1.33%) |
Dec 31, 2020 | 82.15 | 82.15 | 82.15 | 641,618 | +0.36(+0.44%) | |
Dec 30, 2020 | 81.90 | 82.05 | 81.69 | 81.79 | 641,618 | +0.12(+0.15%) |
Dec 29, 2020 | 82.16 | 82.25 | 81.50 | 81.66 | 675,737 | -0.18(-0.22%) |
Dec 28, 2020 | 81.94 | 81.94 | 81.65 | 81.85 | 555,401 | +0.52(+0.63%) |
Dec 24, 2020 | 81.17 | 81.33 | 80.95 | 81.33 | 368,721 | +0.32(+0.39%) |
Dec 23, 2020 | 81.03 | 81.45 | 81.00 | 81.02 | 661,076 | +0.00(+0.00%) |
Dec 22, 2020 | 81.08 | 81.22 | 80.69 | 81.02 | 692,580 | -0.04(-0.05%) |
Dec 21, 2020 | 80.51 | 81.23 | 79.75 | 81.05 | 895,194 | -0.27(-0.33%) |
Dec 18, 2020 | 81.75 | 81.75 | 80.76 | 81.32 | 509,675 | -0.24(-0.29%) |
Dec 17, 2020 | 81.43 | 81.56 | 81.25 | 81.56 | 595,189 | +0.64(+0.79%) |
Dec 16, 2020 | 80.95 | 81.15 | 80.66 | 80.92 | 865,721 | +0.09(+0.11%) |
Dec 15, 2020 | 80.39 | 80.83 | 80.05 | 80.83 | 643,541 | +1.03(+1.29%) |
Dec 14, 2020 | 80.64 | 80.83 | 79.76 | 79.80 | 704,471 | -0.24(-0.30%) |
Dec 11, 2020 | 79.93 | 80.14 | 79.37 | 80.04 | 790,139 | -0.12(-0.15%) |
Dec 10, 2020 | 79.75 | 80.35 | 79.45 | 80.16 | 851,258 | +0.05(+0.06%) |
Dec 09, 2020 | 81.15 | 81.15 | 79.85 | 80.12 | 633,350 | -0.85(-1.05%) |
Dec 08, 2020 | 80.35 | 81.07 | 80.35 | 80.96 | 504,252 | +0.29(+0.35%) |
Dec 07, 2020 | 80.61 | 80.75 | 80.36 | 80.68 | 575,295 | -0.08(-0.09%) |
Dec 04, 2020 | 80.18 | 80.75 | 80.18 | 80.75 | 501,048 | +0.75(+0.94%) |
Dec 03, 2020 | 80.11 | 80.36 | 79.81 | 80.00 | 526,117 | -0.02(-0.02%) |
Dec 02, 2020 | 79.66 | 80.04 | 79.41 | 80.02 | 620,417 | +0.10(+0.13%) |
Dec 01, 2020 | 79.99 | 80.25 | 79.75 | 79.92 | 552,620 | +0.78(+0.99%) |
Nov 30, 2020 | 79.41 | 79.45 | 78.48 | 79.14 | 488,312 | -0.39(-0.49%) |
Nov 27, 2020 | 79.50 | 79.59 | 79.28 | 79.53 | 327,447 | +0.34(+0.43%) |
Nov 25, 2020 | 79.24 | 79.27 | 78.84 | 79.18 | 604,032 | -0.01(-0.01%) |
Nov 24, 2020 | 78.57 | 79.28 | 78.33 | 79.19 | 663,884 | +1.22(+1.56%) |
Nov 23, 2020 | 78.05 | 78.21 | 77.41 | 77.97 | 482,642 | +0.53(+0.69%) |
Nov 20, 2020 | 77.94 | 77.95 | 77.41 | 77.44 | 613,070 | -0.49(-0.63%) |
Nov 19, 2020 | 77.43 | 77.98 | 77.08 | 77.94 | 813,474 | +0.42(+0.54%) |
Nov 18, 2020 | 78.28 | 78.56 | 77.52 | 77.52 | 686,640 | -0.81(-1.03%) |
Nov 17, 2020 | 78.27 | 78.58 | 77.85 | 78.33 | 859,837 | -0.30(-0.38%) |
Nov 16, 2020 | 78.41 | 78.62 | 77.98 | 78.62 | 681,211 | +0.93(+1.20%) |
Nov 13, 2020 | 77.17 | 77.83 | 76.99 | 77.69 | 517,547 | +1.01(+1.32%) |
Nov 12, 2020 | 77.18 | 77.33 | 76.23 | 76.68 | 610,887 | -0.70(-0.91%) |
Nov 11, 2020 | 77.30 | 77.53 | 76.99 | 77.38 | 680,887 | +0.61(+0.79%) |
Nov 10, 2020 | 76.85 | 76.95 | 75.96 | 76.78 | 698,129 | -0.19(-0.25%) |
Nov 09, 2020 | 78.82 | 79.12 | 76.88 | 76.97 | 751,446 | +0.78(+1.02%) |
Nov 06, 2020 | 76.18 | 76.41 | 75.59 | 76.19 | 647,012 | +0.09(+0.11%) |
Nov 05, 2020 | 75.88 | 76.50 | 75.71 | 76.10 | 1,186,990 | +1.57(+2.11%) |
Nov 04, 2020 | 74.03 | 75.49 | 73.80 | 74.53 | 530,177 | +1.60(+2.19%) |
Nov 03, 2020 | 72.43 | 73.40 | 72.30 | 72.93 | 701,113 | +1.30(+1.82%) |
Nov 02, 2020 | 71.58 | 72.11 | 70.99 | 71.63 | 695,663 | +0.80(+1.13%) |
Oct 30, 2020 | 71.39 | 71.62 | 70.00 | 70.83 | 695,352 | -0.85(-1.18%) |
Oct 29, 2020 | 71.16 | 72.41 | 70.70 | 71.67 | 632,409 | +0.70(+0.99%) |
Oct 28, 2020 | 72.20 | 72.29 | 70.87 | 70.97 | 662,816 | -2.53(-3.44%) |
Oct 27, 2020 | 73.82 | 73.86 | 73.42 | 73.50 | 540,389 | -0.14(-0.19%) |
Oct 26, 2020 | 74.38 | 74.47 | 72.85 | 73.64 | 666,688 | -1.37(-1.83%) |
Oct 23, 2020 | 75.03 | 75.06 | 74.49 | 75.02 | 639,236 | +0.16(+0.22%) |
Oct 22, 2020 | 74.51 | 74.96 | 73.97 | 74.85 | 590,709 | +0.43(+0.58%) |
Oct 21, 2020 | 74.64 | 75.09 | 74.40 | 74.42 | 653,824 | -0.17(-0.23%) |
Oct 20, 2020 | 74.64 | 75.35 | 74.46 | 74.60 | 819,174 | +0.25(+0.33%) |
Oct 19, 2020 | 75.80 | 75.91 | 74.12 | 74.35 | 626,173 | -1.13(-1.50%) |
Oct 16, 2020 | 75.92 | 76.19 | 75.44 | 75.48 | 993,480 | -0.07(-0.09%) |
Oct 15, 2020 | 74.72 | 75.63 | 74.60 | 75.55 | 1,029,601 | -0.07(-0.09%) |
Oct 14, 2020 | 76.27 | 76.44 | 75.43 | 75.61 | 841,414 | -0.42(-0.55%) |
Oct 13, 2020 | 76.57 | 76.57 | 75.85 | 76.03 | 908,455 | -0.40(-0.52%) |
Oct 12, 2020 | 75.96 | 76.84 | 75.80 | 76.43 | 617,169 | +1.15(+1.53%) |
Oct 09, 2020 | 75.05 | 75.39 | 74.84 | 75.28 | 2,505,873 | +0.69(+0.93%) |
Oct 08, 2020 | 74.43 | 74.62 | 74.21 | 74.59 | 2,629,192 | +0.63(+0.85%) |
Oct 07, 2020 | 73.44 | 74.12 | 73.35 | 73.96 | 17,160,040 | +1.28(+1.77%) |
Oct 06, 2020 | 73.67 | 74.21 | 72.53 | 72.67 | 853,627 | -0.95(-1.29%) |
Oct 05, 2020 | 72.88 | 73.67 | 72.88 | 73.63 | 290,512 | +1.26(+1.74%) |
Oct 02, 2020 | 71.73 | 72.79 | 71.73 | 72.37 | 438,417 | -0.62(-0.85%) |
Oct 01, 2020 | 73.10 | 73.35 | 72.64 | 72.99 | 465,069 | +0.47(+0.64%) |
Sep 30, 2020 | 72.19 | 73.27 | 72.14 | 72.52 | 594,667 | +0.51(+0.71%) |
Sep 29, 2020 | 72.43 | 72.49 | 71.90 | 72.01 | 362,809 | -0.39(-0.54%) |
Sep 28, 2020 | 72.22 | 72.54 | 71.95 | 72.40 | 267,257 | +1.15(+1.62%) |
Sep 25, 2020 | 69.90 | 71.35 | 69.67 | 71.25 | 373,789 | +1.32(+1.89%) |
Sep 24, 2020 | 69.41 | 70.70 | 69.16 | 69.92 | 765,628 | +0.10(+0.14%) |
Sep 23, 2020 | 71.71 | 71.71 | 69.72 | 69.83 | 768,581 | -1.74(-2.43%) |
Sep 22, 2020 | 71.17 | 71.67 | 70.60 | 71.57 | 506,640 | +0.64(+0.91%) |
Sep 21, 2020 | 70.44 | 70.92 | 69.65 | 70.92 | 384,667 | -0.68(-0.95%) |
Sep 18, 2020 | 72.60 | 72.60 | 70.98 | 71.61 | 343,655 | -0.74(-1.02%) |
Sep 17, 2020 | 71.78 | 72.68 | 71.69 | 72.35 | 564,132 | -0.64(-0.87%) |
Sep 16, 2020 | 73.62 | 73.89 | 72.91 | 72.98 | 394,233 | -0.32(-0.44%) |
Sep 15, 2020 | 73.52 | 73.65 | 73.01 | 73.30 | 449,586 | +0.45(+0.61%) |
Sep 14, 2020 | 72.60 | 73.23 | 72.46 | 72.86 | 422,061 | +0.98(+1.36%) |
Sep 11, 2020 | 72.24 | 72.43 | 71.14 | 71.88 | 485,526 | +0.02(+0.03%) |
Sep 10, 2020 | 73.63 | 73.72 | 71.59 | 71.86 | 393,196 | -1.21(-1.66%) |
Sep 09, 2020 | 72.50 | 73.61 | 72.35 | 73.08 | 387,753 | +1.45(+2.03%) |
Sep 08, 2020 | 72.26 | 72.65 | 71.53 | 71.62 | 971,944 | -2.13(-2.89%) |
Sep 04, 2020 | 74.59 | 74.99 | 72.13 | 73.76 | 452,405 | -0.67(-0.90%) |
Sep 03, 2020 | 76.74 | 76.84 | 73.85 | 74.43 | 455,296 | -2.89(-3.74%) |
Sep 02, 2020 | 76.73 | 77.46 | 76.27 | 77.32 | 453,405 | +1.07(+1.40%) |
Sep 01, 2020 | 75.78 | 76.25 | 75.55 | 76.25 | 411,450 | +0.71(+0.94%) |
Aug 31, 2020 | 75.69 | 75.92 | 75.41 | 75.54 | 526,697 | -0.13(-0.18%) |
Aug 28, 2020 | 75.49 | 75.69 | 75.21 | 75.67 | 1,642,014 | +0.46(+0.62%) |
Aug 27, 2020 | 75.26 | 75.56 | 74.80 | 75.21 | 431,976 | +0.12(+0.16%) |
Aug 26, 2020 | 74.39 | 75.12 | 74.31 | 75.08 | 474,241 | +0.84(+1.14%) |
Aug 25, 2020 | 74.08 | 74.24 | 73.82 | 74.24 | 295,845 | +0.32(+0.44%) |
Aug 24, 2020 | 73.89 | 73.95 | 73.57 | 73.92 | 368,965 | +0.62(+0.84%) |
Aug 21, 2020 | 73.03 | 73.34 | 72.90 | 73.30 | 296,189 | +0.28(+0.38%) |
Aug 20, 2020 | 72.38 | 73.12 | 72.29 | 73.03 | 523,408 | +0.29(+0.40%) |
Aug 19, 2020 | 73.12 | 73.24 | 72.62 | 72.73 | 381,656 | -0.29(-0.40%) |
Aug 18, 2020 | 72.97 | 73.14 | 72.63 | 73.03 | 446,841 | +0.22(+0.30%) |
Aug 17, 2020 | 72.82 | 72.89 | 72.70 | 72.81 | 356,481 | +0.27(+0.38%) |
Aug 14, 2020 | 72.52 | 72.62 | 72.29 | 72.53 | 314,226 | -0.01(-0.01%) |
Aug 13, 2020 | 72.53 | 72.85 | 72.30 | 72.54 | 801,073 | -0.04(-0.05%) |
Aug 12, 2020 | 72.15 | 72.77 | 72.15 | 72.58 | 350,950 | +1.10(+1.54%) |
Aug 11, 2020 | 72.37 | 72.54 | 71.38 | 71.48 | 365,248 | -0.62(-0.85%) |
Aug 10, 2020 | 72.16 | 72.19 | 71.58 | 72.10 | 393,616 | +0.09(+0.13%) |
Aug 07, 2020 | 71.66 | 72.03 | 71.46 | 72.00 | 439,326 | +0.02(+0.03%) |
Aug 06, 2020 | 71.45 | 71.99 | 71.30 | 71.98 | 282,524 | +0.46(+0.64%) |
Aug 05, 2020 | 71.38 | 71.57 | 71.34 | 71.53 | 347,522 | +0.44(+0.61%) |
Aug 04, 2020 | 70.69 | 71.09 | 70.60 | 71.09 | 336,497 | +0.27(+0.37%) |
Aug 03, 2020 | 70.72 | 70.99 | 70.59 | 70.83 | 341,542 | +0.54(+0.77%) |
Jul 31, 2020 | 70.23 | 70.30 | 69.17 | 70.29 | 508,626 | +0.57(+0.82%) |
Jul 30, 2020 | 69.33 | 69.80 | 68.82 | 69.72 | 1,720,624 | -0.26(-0.37%) |
Jul 29, 2020 | 69.28 | 70.10 | 69.28 | 69.97 | 338,735 | +0.94(+1.36%) |
Jul 28, 2020 | 69.33 | 69.58 | 68.99 | 69.04 | 492,888 | -0.47(-0.68%) |
Jul 27, 2020 | 69.20 | 69.58 | 68.94 | 69.51 | 397,661 | +0.53(+0.77%) |
Jul 24, 2020 | 68.97 | 69.21 | 68.60 | 68.98 | 280,894 | -0.50(-0.72%) |
Jul 23, 2020 | 70.35 | 70.46 | 69.11 | 69.48 | 509,148 | -0.88(-1.25%) |
Jul 22, 2020 | 69.92 | 70.41 | 69.88 | 70.36 | 411,306 | +0.45(+0.64%) |
Jul 21, 2020 | 70.41 | 70.41 | 69.75 | 69.92 | 509,475 | +0.03(+0.04%) |
Jul 20, 2020 | 69.24 | 70.02 | 69.02 | 69.89 | 468,576 | +0.65(+0.94%) |
Jul 17, 2020 | 69.18 | 69.41 | 68.78 | 69.24 | 437,005 | +0.20(+0.29%) |
Jul 16, 2020 | 68.87 | 69.13 | 68.62 | 69.04 | 1,597,299 | -0.25(-0.36%) |
Jul 15, 2020 | 69.43 | 69.45 | 68.63 | 69.28 | 408,978 | +0.66(+0.97%) |
Jul 14, 2020 | 67.35 | 68.67 | 67.11 | 68.62 | 539,450 | +0.93(+1.37%) |
Jul 13, 2020 | 69.00 | 69.49 | 67.60 | 67.69 | 387,448 | -0.74(-1.08%) |
Jul 10, 2020 | 67.63 | 68.45 | 67.36 | 68.43 | 402,618 | +0.68(+1.01%) |
Jul 09, 2020 | 68.30 | 68.30 | 66.89 | 67.75 | 619,037 | -0.32(-0.47%) |
Jul 08, 2020 | 67.72 | 68.07 | 67.31 | 68.07 | 1,573,498 | +0.55(+0.81%) |
Jul 07, 2020 | 67.96 | 68.34 | 67.41 | 67.52 | 413,856 | -0.70(-1.03%) |
Jul 06, 2020 | 68.07 | 68.28 | 67.89 | 68.22 | 475,322 | +1.15(+1.71%) |
Jul 02, 2020 | 67.50 | 67.82 | 66.94 | 67.07 | 491,222 | +0.32(+0.48%) |
Jul 01, 2020 | 66.47 | 66.99 | 66.43 | 66.75 | 691,266 | +0.40(+0.60%) |
Jun 30, 2020 | 65.21 | 66.61 | 65.21 | 66.35 | 423,169 | +1.09(+1.67%) |
Jun 29, 2020 | 64.76 | 65.27 | 64.18 | 65.26 | 394,884 | +0.83(+1.29%) |
Jun 26, 2020 | 65.77 | 65.77 | 64.30 | 64.43 | 564,426 | -1.52(-2.30%) |
Jun 25, 2020 | 65.16 | 65.98 | 64.61 | 65.95 | 467,046 | +0.75(+1.15%) |
Jun 24, 2020 | 66.46 | 66.66 | 64.79 | 65.20 | 545,043 | -1.69(-2.52%) |
Jun 23, 2020 | 67.28 | 67.41 | 66.78 | 66.88 | 386,623 | +0.27(+0.41%) |
Jun 22, 2020 | 66.17 | 66.65 | 65.79 | 66.61 | 432,465 | +0.46(+0.70%) |
Jun 19, 2020 | 67.34 | 67.36 | 65.80 | 66.14 | 422,660 | -0.36(-0.54%) |
Jun 18, 2020 | 66.20 | 66.57 | 66.12 | 66.51 | 439,093 | +0.09(+0.13%) |
Jun 17, 2020 | 66.98 | 67.00 | 66.29 | 66.42 | 623,526 | -0.18(-0.27%) |
Jun 16, 2020 | 67.36 | 67.36 | 65.57 | 66.60 | 751,355 | +1.15(+1.75%) |
Jun 15, 2020 | 63.50 | 65.66 | 63.23 | 65.45 | 634,073 | +0.68(+1.05%) |
Jun 12, 2020 | 65.48 | 65.78 | 63.52 | 64.78 | 940,263 | +0.78(+1.23%) |
Jun 11, 2020 | 66.19 | 66.35 | 63.86 | 63.99 | 763,130 | -3.83(-5.64%) |
Jun 10, 2020 | 68.43 | 68.56 | 67.67 | 67.82 | 908,860 | -0.42(-0.61%) |
Jun 09, 2020 | 67.99 | 68.50 | 67.87 | 68.23 | 2,882,493 | -0.41(-0.59%) |
Jun 08, 2020 | 67.95 | 68.65 | 67.88 | 68.64 | 1,806,733 | +0.85(+1.25%) |
Jun 05, 2020 | 67.31 | 68.25 | 67.30 | 67.79 | 1,625,794 | +1.57(+2.37%) |
Jun 04, 2020 | 66.27 | 66.58 | 65.71 | 66.22 | 11,198,021 | -0.26(-0.40%) |
Jun 03, 2020 | 66.11 | 66.64 | 66.01 | 66.48 | 417,763 | +0.87(+1.32%) |
Jun 02, 2020 | 65.36 | 65.62 | 64.95 | 65.62 | 417,734 | +0.52(+0.80%) |
Jun 01, 2020 | 64.73 | 65.23 | 64.53 | 65.10 | 549,219 | +0.41(+0.63%) |
May 29, 2020 | 64.34 | 64.89 | 63.77 | 64.69 | 475,054 | +0.20(+0.31%) |
May 28, 2020 | 64.92 | 65.29 | 64.30 | 64.49 | 743,869 | -0.10(-0.16%) |
May 27, 2020 | 64.27 | 64.60 | 63.14 | 64.60 | 466,609 | +0.94(+1.48%) |
May 26, 2020 | 64.31 | 64.31 | 63.53 | 63.65 | 411,826 | +0.80(+1.28%) |
May 22, 2020 | 62.72 | 62.87 | 62.40 | 62.85 | 497,288 | +0.17(+0.27%) |
May 21, 2020 | 63.12 | 63.25 | 62.42 | 62.68 | 408,991 | -0.47(-0.75%) |
May 20, 2020 | 62.97 | 63.32 | 62.88 | 63.15 | 596,595 | +1.09(+1.75%) |
May 19, 2020 | 62.64 | 62.99 | 62.06 | 62.06 | 546,891 | -0.71(-1.13%) |
May 18, 2020 | 62.40 | 63.07 | 62.31 | 62.77 | 461,012 | +1.80(+2.96%) |
May 15, 2020 | 60.18 | 60.97 | 59.93 | 60.97 | 573,305 | +0.30(+0.50%) |
May 14, 2020 | 59.42 | 60.67 | 58.81 | 60.67 | 606,972 | +0.77(+1.28%) |
May 13, 2020 | 60.93 | 61.08 | 59.37 | 59.90 | 672,546 | -1.09(-1.78%) |
May 12, 2020 | 62.50 | 62.53 | 60.97 | 60.99 | 619,199 | -1.28(-2.06%) |
May 11, 2020 | 61.78 | 62.56 | 61.70 | 62.27 | 846,323 | +0.09(+0.15%) |
May 08, 2020 | 61.78 | 62.24 | 61.63 | 62.18 | 554,671 | +1.04(+1.70%) |
May 07, 2020 | 61.19 | 61.55 | 61.02 | 61.14 | 933,173 | +0.79(+1.31%) |
May 06, 2020 | 61.11 | 61.18 | 60.30 | 60.35 | 663,508 | -0.32(-0.53%) |
May 05, 2020 | 60.82 | 61.33 | 60.59 | 60.67 | 618,169 | +0.51(+0.85%) |
May 04, 2020 | 59.50 | 60.17 | 59.18 | 60.16 | 1,441,330 | +0.25(+0.41%) |
May 01, 2020 | 60.51 | 60.52 | 59.64 | 59.91 | 773,300 | -1.61(-2.61%) |
Apr 30, 2020 | 61.99 | 61.99 | 61.19 | 61.52 | 5,014,672 | -0.67(-1.08%) |
Apr 29, 2020 | 61.86 | 62.49 | 61.55 | 62.19 | 675,233 | +1.71(+2.83%) |
Apr 28, 2020 | 61.75 | 61.75 | 60.48 | 60.48 | 738,815 | -0.33(-0.54%) |
Apr 27, 2020 | 60.35 | 61.06 | 60.33 | 60.81 | 1,113,304 | +0.90(+1.50%) |
Apr 24, 2020 | 59.51 | 60.02 | 58.93 | 59.91 | 1,233,321 | +0.85(+1.44%) |
Apr 23, 2020 | 59.43 | 60.06 | 59.00 | 59.06 | 651,733 | -0.04(-0.06%) |
Apr 22, 2020 | 59.02 | 59.48 | 58.63 | 59.10 | 1,206,234 | +1.41(+2.44%) |
Apr 21, 2020 | 58.62 | 58.76 | 57.55 | 57.69 | 996,347 | -1.98(-3.32%) |
Apr 20, 2020 | 59.84 | 60.58 | 59.56 | 59.67 | 1,275,582 | -0.93(-1.53%) |
Apr 17, 2020 | 60.55 | 60.75 | 59.76 | 60.60 | 932,746 | +1.50(+2.54%) |
Apr 16, 2020 | 59.06 | 59.21 | 58.32 | 59.10 | 1,481,604 | +0.36(+0.61%) |
Apr 15, 2020 | 58.84 | 59.11 | 58.29 | 58.74 | 1,698,191 | -1.38(-2.29%) |
Apr 14, 2020 | 59.54 | 60.18 | 59.30 | 60.12 | 2,084,849 | +1.85(+3.18%) |
Apr 13, 2020 | 58.91 | 58.91 | 57.39 | 58.27 | 6,648,445 | -0.66(-1.12%) |
Apr 09, 2020 | 58.82 | 59.46 | 58.29 | 58.93 | 24,886,116 | +1.06(+1.83%) |
Apr 08, 2020 | 56.77 | 58.14 | 56.12 | 57.87 | 285,188 | +1.79(+3.20%) |
Apr 07, 2020 | 57.74 | 58.04 | 56.08 | 56.08 | 391,725 | +0.09(+0.17%) |
Apr 06, 2020 | 54.44 | 56.35 | 54.32 | 55.98 | 431,212 | +3.52(+6.71%) |
Apr 03, 2020 | 53.18 | 53.48 | 51.87 | 52.46 | 474,101 | -0.75(-1.41%) |
Apr 02, 2020 | 52.01 | 53.31 | 51.75 | 53.21 | 410,512 | +1.19(+2.29%) |
Apr 01, 2020 | 52.66 | 53.09 | 51.58 | 52.02 | 412,326 | -2.28(-4.19%) |
Mar 31, 2020 | 55.28 | 55.62 | 54.20 | 54.30 | 440,488 | -1.06(-1.91%) |
Mar 30, 2020 | 54.19 | 55.44 | 53.71 | 55.36 | 497,162 | +1.79(+3.35%) |
Mar 27, 2020 | 53.60 | 55.11 | 53.14 | 53.56 | 1,756,337 | -1.57(-2.84%) |
Mar 26, 2020 | 52.75 | 55.46 | 52.75 | 55.13 | 1,705,023 | +2.93(+5.61%) |
Mar 25, 2020 | 52.05 | 54.12 | 50.68 | 52.20 | 2,057,259 | +0.67(+1.29%) |
Mar 24, 2020 | 49.34 | 51.66 | 49.31 | 51.54 | 1,651,281 | +4.55(+9.69%) |
Mar 23, 2020 | 48.54 | 48.54 | 46.17 | 46.98 | 1,383,615 | -1.58(-3.25%) |
Mar 20, 2020 | 51.41 | 51.76 | 48.27 | 48.56 | 824,437 | -2.31(-4.55%) |
Mar 19, 2020 | 50.26 | 52.05 | 48.90 | 50.87 | 923,716 | +0.23(+0.45%) |
Mar 18, 2020 | 50.24 | 51.72 | 48.05 | 50.65 | 673,977 | -2.74(-5.14%) |
Mar 17, 2020 | 51.15 | 53.82 | 49.91 | 53.39 | 836,704 | +3.29(+6.57%) |
Mar 16, 2020 | 49.35 | 53.85 | 49.35 | 50.10 | 535,570 | -6.83(-12.00%) |
Mar 13, 2020 | 55.19 | 56.96 | 52.36 | 56.94 | 1,015,387 | +4.94(+9.49%) |
Mar 12, 2020 | 53.51 | 55.82 | 47.94 | 52.00 | 2,407,959 | -5.58(-9.70%) |
Mar 11, 2020 | 58.92 | 59.11 | 56.82 | 57.59 | 665,856 | -2.90(-4.79%) |
Mar 10, 2020 | 59.99 | 60.48 | 57.41 | 60.48 | 405,039 | +2.80(+4.86%) |
Mar 09, 2020 | 58.77 | 60.88 | 57.45 | 57.68 | 466,077 | -4.73(-7.58%) |
Mar 06, 2020 | 61.70 | 62.75 | 61.02 | 62.41 | 472,429 | -1.26(-1.98%) |
Mar 05, 2020 | 64.26 | 64.86 | 63.10 | 63.67 | 578,013 | -2.08(-3.16%) |
Mar 04, 2020 | 64.41 | 65.77 | 63.75 | 65.75 | 331,750 | +2.64(+4.19%) |
Mar 03, 2020 | 65.09 | 65.71 | 62.48 | 63.10 | 774,669 | -1.70(-2.63%) |