Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 62.99 | 63.10 | 62.04 | 62.04 | 1,038,062 | -1.07(-1.70%) |
Mar 30, 2021 | 63.01 | 63.75 | 62.93 | 63.11 | 344,073 | -0.14(-0.22%) |
Mar 29, 2021 | 63.48 | 64.55 | 63.23 | 63.25 | 543,679 | -0.17(-0.27%) |
Mar 26, 2021 | 61.76 | 63.46 | 61.30 | 63.42 | 281,300 | +1.76(+2.85%) |
Mar 25, 2021 | 62.22 | 62.40 | 61.30 | 61.66 | 500,762 | -0.53(-0.85%) |
Mar 24, 2021 | 62.65 | 62.91 | 61.60 | 62.19 | 362,637 | -0.59(-0.94%) |
Mar 23, 2021 | 62.62 | 63.08 | 62.20 | 62.78 | 553,728 | +0.04(+0.06%) |
Mar 22, 2021 | 61.66 | 63.06 | 61.24 | 62.74 | 605,328 | +1.22(+1.98%) |
Mar 19, 2021 | 61.37 | 62.27 | 61.05 | 61.52 | 1,314,500 | +0.35(+0.57%) |
Mar 18, 2021 | 61.46 | 61.87 | 60.50 | 61.17 | 414,894 | -1.44(-2.30%) |
Mar 17, 2021 | 63.44 | 63.44 | 62.01 | 62.61 | 351,416 | -0.75(-1.18%) |
Mar 16, 2021 | 63.47 | 63.47 | 62.68 | 63.36 | 407,791 | -0.10(-0.16%) |
Mar 15, 2021 | 61.32 | 63.46 | 61.18 | 63.46 | 383,397 | +2.06(+3.36%) |
Mar 12, 2021 | 60.43 | 61.59 | 59.68 | 61.40 | 446,300 | +1.33(+2.21%) |
Mar 11, 2021 | 60.09 | 60.64 | 59.17 | 60.07 | 1,062,081 | +0.34(+0.57%) |
Mar 10, 2021 | 59.28 | 60.32 | 59.24 | 59.73 | 645,981 | +0.50(+0.84%) |
Mar 09, 2021 | 59.75 | 61.00 | 59.06 | 59.23 | 712,362 | -0.02(-0.03%) |
Mar 08, 2021 | 59.12 | 60.16 | 58.42 | 59.25 | 804,792 | +0.19(+0.32%) |
Mar 05, 2021 | 57.44 | 59.06 | 55.91 | 59.06 | 822,800 | +1.94(+3.40%) |
Mar 04, 2021 | 57.18 | 58.64 | 56.16 | 57.12 | 1,051,080 | -0.08(-0.14%) |
Mar 03, 2021 | 58.72 | 59.10 | 56.96 | 57.20 | 1,308,651 | -1.89(-3.20%) |
Mar 02, 2021 | 60.50 | 60.70 | 58.16 | 59.09 | 1,329,475 | -1.53(-2.52%) |
Mar 01, 2021 | 62.40 | 62.92 | 60.17 | 60.62 | 605,514 | -1.50(-2.41%) |
Feb 26, 2021 | 62.68 | 63.36 | 61.99 | 62.12 | 880,500 | -0.21(-0.34%) |
Feb 25, 2021 | 61.28 | 63.45 | 61.28 | 62.33 | 1,016,752 | +0.55(+0.89%) |
Feb 24, 2021 | 62.00 | 62.48 | 61.40 | 61.78 | 850,166 | -0.23(-0.37%) |
Feb 23, 2021 | 61.97 | 62.13 | 60.68 | 62.01 | 524,913 | +0.03(+0.05%) |
Feb 22, 2021 | 62.84 | 62.84 | 61.19 | 61.98 | 507,599 | -1.21(-1.91%) |
Feb 19, 2021 | 64.21 | 64.45 | 63.13 | 63.19 | 685,400 | -0.93(-1.45%) |
Feb 18, 2021 | 62.69 | 64.88 | 62.40 | 64.12 | 787,671 | +1.32(+2.10%) |
Feb 17, 2021 | 62.40 | 64.16 | 61.92 | 62.80 | 1,022,638 | +1.08(+1.75%) |
Feb 16, 2021 | 63.75 | 64.11 | 61.25 | 61.72 | 557,723 | -1.97(-3.09%) |
Feb 12, 2021 | 63.81 | 64.40 | 62.78 | 63.69 | 406,700 | -0.28(-0.44%) |
Feb 11, 2021 | 65.56 | 66.11 | 63.77 | 63.97 | 493,421 | -1.59(-2.43%) |
Feb 10, 2021 | 67.01 | 67.02 | 65.34 | 65.56 | 491,109 | -0.81(-1.22%) |
Feb 09, 2021 | 66.29 | 66.55 | 66.03 | 66.37 | 627,869 | +0.46(+0.70%) |
Feb 08, 2021 | 66.03 | 66.27 | 65.12 | 65.91 | 361,642 | +0.14(+0.21%) |
Feb 05, 2021 | 65.34 | 65.94 | 64.98 | 65.77 | 583,200 | +0.54(+0.83%) |
Feb 04, 2021 | 66.24 | 66.47 | 65.07 | 65.23 | 400,508 | -1.27(-1.91%) |
Feb 03, 2021 | 66.80 | 67.00 | 66.27 | 66.50 | 273,801 | -0.27(-0.40%) |
Feb 02, 2021 | 66.95 | 67.00 | 66.14 | 66.77 | 372,344 | +0.16(+0.24%) |
Feb 01, 2021 | 65.33 | 66.83 | 64.90 | 66.61 | 580,368 | +1.51(+2.32%) |
Jan 29, 2021 | 64.52 | 65.63 | 64.11 | 65.10 | 687,800 | +0.25(+0.39%) |
Jan 28, 2021 | 65.64 | 65.77 | 64.38 | 64.85 | 807,323 | -0.73(-1.11%) |
Jan 27, 2021 | 66.44 | 67.21 | 65.23 | 65.58 | 608,795 | -1.41(-2.10%) |
Jan 26, 2021 | 66.12 | 67.25 | 65.81 | 66.99 | 609,058 | +0.99(+1.50%) |
Jan 25, 2021 | 64.30 | 66.19 | 63.88 | 66.00 | 582,285 | +1.93(+3.01%) |
Jan 22, 2021 | 64.05 | 64.51 | 63.79 | 64.07 | 322,800 | -0.17(-0.26%) |
Jan 21, 2021 | 64.06 | 64.36 | 63.39 | 64.24 | 388,905 | -0.07(-0.11%) |
Jan 20, 2021 | 62.57 | 65.44 | 62.21 | 64.31 | 578,922 | +1.62(+2.58%) |
Jan 19, 2021 | 62.76 | 62.81 | 61.91 | 62.69 | 785,808 | +1.10(+1.79%) |
Jan 15, 2021 | 60.02 | 61.62 | 59.95 | 61.59 | 741,800 | +1.54(+2.56%) |
Jan 14, 2021 | 60.34 | 60.34 | 59.61 | 60.05 | 649,513 | -0.29(-0.48%) |
Jan 13, 2021 | 59.70 | 60.80 | 59.62 | 60.34 | 471,007 | +0.97(+1.63%) |
Jan 12, 2021 | 58.71 | 59.67 | 58.09 | 59.37 | 542,004 | +0.63(+1.07%) |
Jan 11, 2021 | 58.99 | 59.67 | 58.02 | 58.74 | 404,322 | -0.34(-0.58%) |
Jan 08, 2021 | 58.56 | 59.87 | 58.43 | 59.08 | 396,200 | +0.70(+1.20%) |
Jan 07, 2021 | 58.30 | 58.62 | 57.78 | 58.38 | 1,175,155 | -0.01(-0.02%) |
Jan 06, 2021 | 60.01 | 60.25 | 58.14 | 58.39 | 536,669 | -1.77(-2.94%) |
Jan 05, 2021 | 61.06 | 61.30 | 60.11 | 60.16 | 636,541 | -1.01(-1.65%) |
Jan 04, 2021 | 61.97 | 62.26 | 60.80 | 61.17 | 588,730 | -0.71(-1.15%) |
Dec 31, 2020 | 61.88 | 61.88 | 61.88 | 362,064 | +0.78(+1.28%) | |
Dec 30, 2020 | 60.67 | 61.34 | 60.49 | 61.10 | 362,064 | +0.44(+0.73%) |
Dec 29, 2020 | 61.34 | 61.70 | 60.49 | 60.66 | 403,604 | -0.54(-0.88%) |
Dec 28, 2020 | 61.86 | 62.00 | 61.00 | 61.20 | 508,425 | -0.37(-0.60%) |
Dec 24, 2020 | 62.90 | 63.18 | 61.01 | 61.57 | 288,000 | -0.99(-1.58%) |
Dec 23, 2020 | 61.66 | 62.64 | 61.30 | 62.56 | 831,011 | +1.26(+2.06%) |
Dec 22, 2020 | 59.64 | 61.48 | 59.41 | 61.30 | 712,069 | +1.59(+2.66%) |
Dec 21, 2020 | 59.30 | 60.42 | 58.94 | 59.71 | 942,568 | -0.62(-1.03%) |
Dec 18, 2020 | 60.68 | 61.20 | 59.96 | 60.33 | 2,066,600 | -0.49(-0.81%) |
Dec 17, 2020 | 60.09 | 61.67 | 60.07 | 60.82 | 596,929 | +1.17(+1.96%) |
Dec 16, 2020 | 59.40 | 60.31 | 59.20 | 59.65 | 623,661 | +0.35(+0.59%) |
Dec 15, 2020 | 58.59 | 59.31 | 57.98 | 59.30 | 520,937 | +0.84(+1.44%) |
Dec 14, 2020 | 58.57 | 59.59 | 58.39 | 58.46 | 491,526 | +0.33(+0.57%) |
Dec 11, 2020 | 58.44 | 58.85 | 57.15 | 58.13 | 420,100 | -0.45(-0.77%) |
Dec 10, 2020 | 57.38 | 58.70 | 57.06 | 58.58 | 1,170,255 | +0.92(+1.60%) |
Dec 09, 2020 | 59.20 | 59.68 | 57.53 | 57.66 | 576,205 | -1.57(-2.65%) |
Dec 08, 2020 | 60.19 | 60.52 | 59.10 | 59.23 | 672,273 | -0.76(-1.27%) |
Dec 07, 2020 | 60.78 | 61.33 | 59.98 | 59.99 | 692,531 | -0.76(-1.25%) |
Dec 04, 2020 | 60.24 | 61.00 | 60.01 | 60.75 | 713,400 | +0.63(+1.05%) |
Dec 03, 2020 | 59.92 | 60.35 | 59.30 | 60.12 | 734,653 | +0.54(+0.91%) |
Dec 02, 2020 | 60.27 | 60.70 | 58.85 | 59.58 | 566,464 | -0.94(-1.55%) |
Dec 01, 2020 | 59.75 | 60.63 | 59.33 | 60.52 | 756,574 | +1.11(+1.87%) |
Nov 30, 2020 | 60.06 | 60.06 | 58.89 | 59.41 | 656,814 | -0.59(-0.98%) |
Nov 27, 2020 | 60.00 | 60.39 | 59.55 | 60.00 | 209,300 | +0.25(+0.42%) |
Nov 25, 2020 | 60.00 | 60.37 | 58.66 | 59.75 | 1,837,700 | -0.19(-0.32%) |
Nov 24, 2020 | 61.94 | 62.23 | 59.84 | 59.94 | 858,159 | -1.64(-2.66%) |
Nov 23, 2020 | 62.18 | 62.66 | 61.50 | 61.58 | 2,128,234 | -0.51(-0.82%) |
Nov 20, 2020 | 62.34 | 62.74 | 61.16 | 62.09 | 619,800 | -0.40(-0.64%) |
Nov 19, 2020 | 62.55 | 63.26 | 61.94 | 62.49 | 774,696 | -0.01(-0.02%) |
Nov 18, 2020 | 63.01 | 63.79 | 62.48 | 62.50 | 444,472 | -0.56(-0.89%) |
Nov 17, 2020 | 61.86 | 63.15 | 61.56 | 63.06 | 454,385 | +0.86(+1.38%) |
Nov 16, 2020 | 64.48 | 64.48 | 61.20 | 62.20 | 631,316 | -1.60(-2.51%) |
Nov 13, 2020 | 63.14 | 64.31 | 61.95 | 63.80 | 431,300 | +0.99(+1.58%) |
Nov 12, 2020 | 64.04 | 64.25 | 62.24 | 62.81 | 390,409 | -1.37(-2.13%) |
Nov 11, 2020 | 61.53 | 64.62 | 61.53 | 64.18 | 536,729 | +3.15(+5.16%) |
Nov 10, 2020 | 61.21 | 61.69 | 60.31 | 61.03 | 995,045 | -0.08(-0.13%) |
Nov 09, 2020 | 67.73 | 67.75 | 61.03 | 61.11 | 815,429 | -4.58(-6.97%) |
Nov 06, 2020 | 65.52 | 66.63 | 65.14 | 65.69 | 768,100 | +0.31(+0.47%) |
Nov 05, 2020 | 65.50 | 66.16 | 65.00 | 65.38 | 846,675 | +0.25(+0.38%) |
Nov 04, 2020 | 63.06 | 66.19 | 63.06 | 65.13 | 377,439 | +2.02(+3.20%) |
Nov 03, 2020 | 61.69 | 63.64 | 61.49 | 63.11 | 491,861 | +2.02(+3.31%) |
Nov 02, 2020 | 62.01 | 62.55 | 60.50 | 61.09 | 514,745 | -0.42(-0.68%) |
Oct 30, 2020 | 61.75 | 61.94 | 60.40 | 61.51 | 453,200 | -0.66(-1.06%) |
Oct 29, 2020 | 62.87 | 62.87 | 61.00 | 62.17 | 555,644 | -0.64(-1.02%) |
Oct 28, 2020 | 62.73 | 63.05 | 61.65 | 62.81 | 539,056 | -0.79(-1.24%) |
Oct 27, 2020 | 65.50 | 65.62 | 62.58 | 63.60 | 741,321 | -1.56(-2.39%) |
Oct 26, 2020 | 65.62 | 65.74 | 64.13 | 65.16 | 438,610 | -0.78(-1.18%) |
Oct 23, 2020 | 66.25 | 66.27 | 65.04 | 65.94 | 486,500 | -0.25(-0.38%) |
Oct 22, 2020 | 66.56 | 66.82 | 65.49 | 66.19 | 470,105 | -0.40(-0.60%) |
Oct 21, 2020 | 66.32 | 66.77 | 65.94 | 66.59 | 644,222 | +0.12(+0.18%) |
Oct 20, 2020 | 66.02 | 66.75 | 65.88 | 66.47 | 368,910 | +0.86(+1.31%) |
Oct 19, 2020 | 65.63 | 66.14 | 65.08 | 65.61 | 377,126 | -0.09(-0.14%) |
Oct 16, 2020 | 65.29 | 66.25 | 64.54 | 65.70 | 495,600 | +0.30(+0.46%) |
Oct 15, 2020 | 65.12 | 65.68 | 64.65 | 65.40 | 395,205 | -0.06(-0.09%) |
Oct 14, 2020 | 67.25 | 67.25 | 65.30 | 65.46 | 249,116 | -1.76(-2.62%) |
Oct 13, 2020 | 67.23 | 67.61 | 66.73 | 67.22 | 425,405 | -0.43(-0.64%) |
Oct 12, 2020 | 66.95 | 67.94 | 66.57 | 67.65 | 239,298 | +0.73(+1.09%) |
Oct 09, 2020 | 67.12 | 67.48 | 66.40 | 66.92 | 480,000 | +0.25(+0.37%) |
Oct 08, 2020 | 65.86 | 66.95 | 65.52 | 66.67 | 431,806 | +1.24(+1.90%) |
Oct 07, 2020 | 64.64 | 65.89 | 64.64 | 65.43 | 533,042 | +0.95(+1.47%) |
Oct 06, 2020 | 66.02 | 66.21 | 64.16 | 64.48 | 591,792 | -1.22(-1.86%) |
Oct 05, 2020 | 64.45 | 65.92 | 63.81 | 65.70 | 857,400 | +1.57(+2.45%) |
Oct 02, 2020 | 62.84 | 64.50 | 62.84 | 64.13 | 295,800 | +0.76(+1.20%) |
Oct 01, 2020 | 63.00 | 63.43 | 62.29 | 63.37 | 573,585 | +0.35(+0.56%) |
Sep 30, 2020 | 64.21 | 64.51 | 62.65 | 63.02 | 741,300 | -0.91(-1.42%) |
Sep 29, 2020 | 64.58 | 65.21 | 63.49 | 63.93 | 404,624 | -0.21(-0.33%) |
Sep 28, 2020 | 63.30 | 64.22 | 63.30 | 64.14 | 380,476 | +1.41(+2.25%) |
Sep 25, 2020 | 62.14 | 63.06 | 62.00 | 62.73 | 1,252,200 | +0.43(+0.69%) |
Sep 24, 2020 | 61.89 | 62.82 | 61.10 | 62.30 | 1,128,152 | +0.54(+0.87%) |
Sep 23, 2020 | 62.25 | 62.80 | 60.77 | 61.76 | 1,414,870 | -0.89(-1.42%) |
Sep 22, 2020 | 62.60 | 63.30 | 62.31 | 62.65 | 967,961 | +0.03(+0.05%) |
Sep 21, 2020 | 61.77 | 63.06 | 60.91 | 62.62 | 1,016,767 | +0.31(+0.50%) |
Sep 18, 2020 | 63.42 | 63.42 | 61.88 | 62.31 | 1,285,100 | -1.02(-1.61%) |
Sep 17, 2020 | 63.78 | 64.06 | 62.24 | 63.33 | 775,868 | -1.30(-2.01%) |
Sep 16, 2020 | 64.61 | 65.71 | 64.49 | 64.63 | 597,481 | +0.22(+0.34%) |
Sep 15, 2020 | 64.05 | 65.21 | 64.05 | 64.41 | 326,353 | +0.53(+0.83%) |
Sep 14, 2020 | 63.02 | 64.04 | 62.91 | 63.88 | 491,444 | +1.14(+1.82%) |
Sep 11, 2020 | 63.22 | 63.23 | 62.23 | 62.74 | 485,900 | -0.23(-0.37%) |
Sep 10, 2020 | 65.18 | 65.28 | 62.82 | 62.97 | 687,240 | -2.37(-3.63%) |
Sep 09, 2020 | 64.45 | 65.73 | 64.39 | 65.34 | 486,537 | +1.59(+2.49%) |
Sep 08, 2020 | 65.00 | 65.00 | 63.28 | 63.75 | 532,056 | -1.50(-2.30%) |
Sep 04, 2020 | 66.13 | 66.80 | 64.18 | 65.25 | 540,000 | -1.06(-1.60%) |
Sep 03, 2020 | 68.38 | 68.41 | 65.85 | 66.31 | 459,601 | -2.27(-3.31%) |
Sep 02, 2020 | 67.31 | 68.87 | 67.15 | 68.58 | 442,614 | +1.05(+1.55%) |
Sep 01, 2020 | 67.63 | 67.96 | 66.64 | 67.53 | 343,712 | -0.29(-0.43%) |
Aug 31, 2020 | 66.97 | 68.33 | 66.69 | 67.82 | 610,486 | +0.68(+1.01%) |
Aug 28, 2020 | 67.77 | 67.77 | 65.97 | 67.14 | 420,300 | -0.28(-0.42%) |
Aug 27, 2020 | 67.03 | 68.40 | 67.03 | 67.42 | 443,504 | +0.96(+1.44%) |
Aug 26, 2020 | 66.19 | 66.49 | 65.77 | 66.46 | 538,020 | -0.03(-0.05%) |
Aug 25, 2020 | 66.36 | 66.82 | 66.02 | 66.49 | 354,472 | +0.18(+0.27%) |
Aug 24, 2020 | 68.03 | 68.11 | 65.69 | 66.31 | 353,983 | -1.52(-2.24%) |
Aug 21, 2020 | 67.86 | 67.97 | 66.97 | 67.83 | 794,800 | +0.13(+0.19%) |
Aug 20, 2020 | 67.03 | 68.17 | 66.77 | 67.70 | 412,112 | +0.13(+0.19%) |
Aug 19, 2020 | 69.22 | 69.22 | 67.47 | 67.57 | 780,807 | -1.05(-1.53%) |
Aug 18, 2020 | 68.89 | 69.05 | 68.02 | 68.62 | 441,780 | -0.08(-0.12%) |
Aug 17, 2020 | 67.30 | 68.79 | 67.13 | 68.70 | 490,409 | +1.52(+2.26%) |
Aug 14, 2020 | 67.59 | 68.34 | 67.03 | 67.18 | 342,700 | -0.60(-0.89%) |
Aug 13, 2020 | 68.19 | 69.43 | 67.71 | 67.78 | 967,598 | -0.82(-1.20%) |
Aug 12, 2020 | 68.06 | 68.91 | 67.68 | 68.60 | 460,363 | +1.05(+1.55%) |
Aug 11, 2020 | 71.12 | 71.21 | 67.32 | 67.55 | 657,754 | -3.25(-4.59%) |
Aug 10, 2020 | 71.47 | 71.63 | 69.90 | 70.80 | 834,500 | -0.58(-0.81%) |
Aug 07, 2020 | 70.32 | 71.94 | 70.21 | 71.38 | 297,400 | +0.64(+0.90%) |
Aug 06, 2020 | 72.60 | 72.60 | 70.71 | 70.74 | 391,452 | -1.82(-2.51%) |
Aug 05, 2020 | 72.10 | 72.59 | 71.21 | 72.56 | 888,207 | +0.48(+0.67%) |
Aug 04, 2020 | 71.48 | 72.11 | 71.23 | 72.08 | 481,358 | +0.41(+0.57%) |
Aug 03, 2020 | 72.10 | 72.32 | 71.20 | 71.67 | 300,034 | -0.28(-0.39%) |
Jul 31, 2020 | 71.54 | 72.21 | 70.70 | 71.95 | 470,700 | +0.35(+0.49%) |
Jul 30, 2020 | 70.59 | 72.11 | 70.41 | 71.60 | 610,719 | +0.47(+0.66%) |
Jul 29, 2020 | 70.30 | 71.75 | 70.12 | 71.13 | 782,463 | +1.90(+2.74%) |
Jul 28, 2020 | 68.80 | 70.10 | 66.38 | 69.23 | 1,188,434 | -0.10(-0.14%) |
Jul 27, 2020 | 68.69 | 69.83 | 68.14 | 69.33 | 640,940 | +0.78(+1.14%) |
Jul 24, 2020 | 68.44 | 68.95 | 68.00 | 68.55 | 846,500 | +0.07(+0.10%) |
Jul 23, 2020 | 67.55 | 69.01 | 67.43 | 68.48 | 815,467 | +0.58(+0.85%) |
Jul 22, 2020 | 66.82 | 68.10 | 66.63 | 67.90 | 605,244 | +0.90(+1.34%) |
Jul 21, 2020 | 67.40 | 67.52 | 66.46 | 67.00 | 378,050 | +0.04(+0.06%) |
Jul 20, 2020 | 66.30 | 67.65 | 66.01 | 66.96 | 439,819 | +0.61(+0.92%) |
Jul 17, 2020 | 65.19 | 66.79 | 64.43 | 66.35 | 590,000 | +1.37(+2.11%) |
Jul 16, 2020 | 65.71 | 66.20 | 64.76 | 64.98 | 562,139 | -0.92(-1.40%) |
Jul 15, 2020 | 66.02 | 66.08 | 65.03 | 65.90 | 1,039,537 | +1.04(+1.60%) |
Jul 14, 2020 | 63.79 | 64.87 | 63.02 | 64.86 | 425,353 | +1.07(+1.68%) |
Jul 13, 2020 | 64.60 | 65.99 | 63.77 | 63.79 | 350,852 | -0.72(-1.12%) |
Jul 10, 2020 | 65.96 | 66.00 | 64.33 | 64.51 | 570,900 | -1.18(-1.80%) |
Jul 09, 2020 | 66.55 | 66.87 | 65.19 | 65.69 | 379,702 | -0.66(-0.99%) |
Jul 08, 2020 | 66.30 | 66.84 | 66.02 | 66.35 | 405,094 | -0.11(-0.17%) |
Jul 07, 2020 | 65.79 | 67.14 | 65.72 | 66.46 | 529,892 | +0.11(+0.17%) |
Jul 06, 2020 | 66.83 | 67.06 | 66.15 | 66.35 | 540,850 | +0.42(+0.64%) |
Jul 02, 2020 | 66.76 | 66.88 | 65.18 | 65.93 | 394,000 | -0.03(-0.05%) |
Jul 01, 2020 | 64.09 | 66.09 | 63.91 | 65.96 | 521,069 | +1.87(+2.92%) |
Jun 30, 2020 | 62.97 | 64.29 | 62.49 | 64.09 | 802,371 | +1.33(+2.12%) |
Jun 29, 2020 | 64.05 | 64.05 | 62.71 | 62.76 | 705,054 | -0.61(-0.96%) |
Jun 26, 2020 | 65.01 | 65.09 | 63.05 | 63.37 | 1,256,200 | -1.69(-2.60%) |
Jun 25, 2020 | 63.92 | 65.08 | 63.22 | 65.06 | 1,139,810 | +1.14(+1.78%) |
Jun 24, 2020 | 62.00 | 64.26 | 61.94 | 63.92 | 1,228,943 | +1.31(+2.09%) |
Jun 23, 2020 | 63.80 | 63.80 | 62.13 | 62.61 | 716,133 | -0.66(-1.04%) |
Jun 22, 2020 | 63.14 | 63.41 | 61.92 | 63.27 | 478,232 | +0.19(+0.30%) |
Jun 19, 2020 | 64.33 | 64.50 | 62.16 | 63.08 | 1,435,200 | -0.61(-0.96%) |
Jun 18, 2020 | 63.31 | 64.54 | 62.91 | 63.69 | 3,220,949 | -0.55(-0.86%) |
Jun 17, 2020 | 63.55 | 64.90 | 63.45 | 64.24 | 475,319 | +1.18(+1.87%) |
Jun 16, 2020 | 64.91 | 64.92 | 61.82 | 63.06 | 799,286 | -0.87(-1.36%) |
Jun 15, 2020 | 61.07 | 64.00 | 61.07 | 63.93 | 610,532 | +1.59(+2.55%) |
Jun 12, 2020 | 62.93 | 62.93 | 60.98 | 62.34 | 996,500 | +0.80(+1.30%) |
Jun 11, 2020 | 62.42 | 62.83 | 61.44 | 61.54 | 712,281 | -2.11(-3.32%) |
Jun 10, 2020 | 64.71 | 64.97 | 63.20 | 63.65 | 612,834 | -0.90(-1.39%) |
Jun 09, 2020 | 62.87 | 65.25 | 62.43 | 64.55 | 922,146 | +1.25(+1.97%) |
Jun 08, 2020 | 62.80 | 63.85 | 61.34 | 63.30 | 989,336 | -0.09(-0.14%) |
Jun 05, 2020 | 61.88 | 63.81 | 61.39 | 63.39 | 1,517,000 | +1.17(+1.88%) |
Jun 04, 2020 | 63.63 | 64.55 | 61.65 | 62.22 | 1,146,338 | -1.73(-2.71%) |
Jun 03, 2020 | 64.72 | 64.98 | 63.88 | 63.95 | 1,449,546 | -0.45(-0.70%) |
Jun 02, 2020 | 64.40 | 65.43 | 63.85 | 64.40 | 3,909,894 | -3.01(-4.47%) |
Jun 01, 2020 | 68.65 | 68.97 | 66.84 | 67.41 | 558,738 | -1.19(-1.73%) |
May 29, 2020 | 66.48 | 68.73 | 65.61 | 68.60 | 695,700 | +1.92(+2.88%) |
May 28, 2020 | 67.76 | 67.78 | 66.00 | 66.68 | 714,031 | -0.27(-0.40%) |
May 27, 2020 | 65.00 | 67.06 | 63.62 | 66.95 | 825,497 | +2.91(+4.54%) |
May 26, 2020 | 63.48 | 64.32 | 62.77 | 64.04 | 431,988 | +1.82(+2.93%) |
May 22, 2020 | 60.32 | 62.47 | 59.66 | 62.22 | 388,500 | +2.15(+3.58%) |
May 21, 2020 | 62.05 | 62.49 | 59.89 | 60.07 | 976,096 | -1.84(-2.97%) |
May 20, 2020 | 63.02 | 63.52 | 61.36 | 61.91 | 611,454 | -0.67(-1.07%) |
May 19, 2020 | 63.43 | 64.46 | 62.37 | 62.58 | 602,889 | -1.30(-2.04%) |
May 18, 2020 | 64.45 | 65.38 | 63.38 | 63.88 | 786,411 | +0.56(+0.88%) |
May 15, 2020 | 62.68 | 63.56 | 61.31 | 63.32 | 469,300 | +0.36(+0.57%) |
May 14, 2020 | 62.67 | 63.40 | 61.50 | 62.96 | 709,027 | -0.44(-0.69%) |
May 13, 2020 | 61.46 | 63.71 | 59.85 | 63.40 | 877,210 | +1.95(+3.17%) |
May 12, 2020 | 63.63 | 63.80 | 61.38 | 61.45 | 1,275,984 | -2.50(-3.91%) |
May 11, 2020 | 64.34 | 66.72 | 63.79 | 63.95 | 855,078 | -1.27(-1.95%) |
May 08, 2020 | 64.75 | 65.46 | 63.93 | 65.22 | 831,400 | +1.22(+1.91%) |
May 07, 2020 | 66.00 | 66.53 | 63.80 | 64.00 | 540,905 | -0.94(-1.45%) |
May 06, 2020 | 66.55 | 66.89 | 64.80 | 64.94 | 464,107 | -0.91(-1.38%) |
May 05, 2020 | 65.04 | 67.11 | 64.61 | 65.85 | 812,196 | +1.31(+2.03%) |
May 04, 2020 | 64.27 | 64.92 | 62.03 | 64.54 | 609,971 | +1.69(+2.69%) |
May 01, 2020 | 61.35 | 63.15 | 60.83 | 62.85 | 596,800 | +0.32(+0.51%) |
Apr 30, 2020 | 64.31 | 65.86 | 62.34 | 62.53 | 660,701 | -2.72(-4.17%) |
Apr 29, 2020 | 67.47 | 67.76 | 63.77 | 65.25 | 1,331,330 | -1.48(-2.22%) |
Apr 28, 2020 | 68.80 | 68.80 | 64.97 | 66.73 | 938,973 | +0.73(+1.11%) |
Apr 27, 2020 | 64.81 | 66.51 | 64.44 | 66.00 | 833,679 | +2.23(+3.50%) |
Apr 24, 2020 | 63.50 | 64.01 | 62.81 | 63.77 | 666,000 | +0.35(+0.55%) |
Apr 23, 2020 | 61.58 | 63.67 | 61.26 | 63.42 | 590,294 | +1.85(+3.00%) |
Apr 22, 2020 | 60.83 | 62.40 | 60.09 | 61.57 | 728,111 | +1.66(+2.77%) |
Apr 21, 2020 | 60.61 | 61.04 | 58.55 | 59.91 | 826,825 | -1.54(-2.51%) |
Apr 20, 2020 | 63.38 | 64.01 | 61.19 | 61.45 | 712,872 | -2.68(-4.18%) |
Apr 17, 2020 | 64.48 | 65.16 | 62.56 | 64.13 | 1,009,900 | +0.61(+0.96%) |
Apr 16, 2020 | 61.87 | 64.55 | 60.98 | 63.52 | 675,661 | +2.50(+4.10%) |
Apr 15, 2020 | 62.47 | 63.06 | 60.12 | 61.02 | 913,599 | -2.49(-3.92%) |
Apr 14, 2020 | 60.14 | 64.50 | 60.14 | 63.51 | 1,498,595 | +5.01(+8.56%) |
Apr 13, 2020 | 58.94 | 59.41 | 57.87 | 58.50 | 551,382 | -1.02(-1.71%) |
Apr 09, 2020 | 60.11 | 60.68 | 58.57 | 59.52 | 1,053,600 | +0.17(+0.29%) |
Apr 08, 2020 | 58.55 | 60.00 | 57.40 | 59.35 | 634,744 | +1.38(+2.38%) |
Apr 07, 2020 | 60.30 | 61.33 | 57.06 | 57.97 | 855,942 | -0.86(-1.46%) |
Apr 06, 2020 | 57.63 | 58.95 | 56.99 | 58.83 | 739,466 | +2.75(+4.90%) |
Apr 03, 2020 | 54.19 | 56.58 | 53.91 | 56.08 | 988,300 | +1.44(+2.64%) |
Apr 02, 2020 | 54.54 | 57.04 | 52.88 | 54.64 | 775,275 | -0.26(-0.47%) |