Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.22 | 83.10 | 80.30 | 80.76 | 358,723 | -0.75(-0.92%) |
Apr 29, 2021 | 79.90 | 81.52 | 79.83 | 81.50 | 405,634 | +1.91(+2.40%) |
Apr 28, 2021 | 77.67 | 79.66 | 77.67 | 79.59 | 338,075 | +1.19(+1.51%) |
Apr 27, 2021 | 76.56 | 78.72 | 76.44 | 78.40 | 461,744 | +1.84(+2.40%) |
Apr 26, 2021 | 76.37 | 77.67 | 75.89 | 76.56 | 272,689 | +0.80(+1.06%) |
Apr 23, 2021 | 74.31 | 76.14 | 73.26 | 75.76 | 278,602 | +2.06(+2.80%) |
Apr 22, 2021 | 72.26 | 74.87 | 71.75 | 73.70 | 429,613 | +1.60(+2.21%) |
Apr 21, 2021 | 71.27 | 72.17 | 69.80 | 72.10 | 612,707 | +1.19(+1.67%) |
Apr 20, 2021 | 73.80 | 73.92 | 69.21 | 70.92 | 616,423 | -3.87(-5.18%) |
Apr 19, 2021 | 76.59 | 76.97 | 74.63 | 74.79 | 320,161 | -1.81(-2.36%) |
Apr 16, 2021 | 76.61 | 77.35 | 75.91 | 76.60 | 168,704 | -0.01(-0.01%) |
Apr 15, 2021 | 76.61 | 77.22 | 75.14 | 76.61 | 227,287 | +0.63(+0.82%) |
Apr 14, 2021 | 77.57 | 78.84 | 75.60 | 75.98 | 206,717 | -1.20(-1.56%) |
Apr 13, 2021 | 74.78 | 77.50 | 73.36 | 77.19 | 252,253 | +1.64(+2.17%) |
Apr 12, 2021 | 77.54 | 77.99 | 74.48 | 75.55 | 284,633 | +0.17(+0.22%) |
Apr 09, 2021 | 75.62 | 76.03 | 74.18 | 75.38 | 260,286 | -0.53(-0.70%) |
Apr 08, 2021 | 74.77 | 76.51 | 74.27 | 75.91 | 590,861 | +0.87(+1.16%) |
Apr 07, 2021 | 77.34 | 78.04 | 74.95 | 75.04 | 205,131 | -1.93(-2.51%) |
Apr 06, 2021 | 75.28 | 77.90 | 75.26 | 76.97 | 627,328 | +1.68(+2.23%) |
Apr 05, 2021 | 76.67 | 77.53 | 74.94 | 75.29 | 365,725 | -0.25(-0.33%) |
Apr 01, 2021 | 75.92 | 76.96 | 75.17 | 75.55 | 317,270 | +0.12(+0.16%) |
Mar 31, 2021 | 75.39 | 76.54 | 74.65 | 75.42 | 377,424 | +0.04(+0.05%) |
Mar 30, 2021 | 72.70 | 76.31 | 72.46 | 75.39 | 609,823 | +3.30(+4.57%) |
Mar 29, 2021 | 74.53 | 74.53 | 70.55 | 72.09 | 956,848 | -2.75(-3.68%) |
Mar 26, 2021 | 77.30 | 77.30 | 72.99 | 74.85 | 309,237 | -1.76(-2.30%) |
Mar 25, 2021 | 73.35 | 76.79 | 72.93 | 76.61 | 525,351 | +2.57(+3.47%) |
Mar 24, 2021 | 77.77 | 78.44 | 73.94 | 74.04 | 322,553 | -2.59(-3.37%) |
Mar 23, 2021 | 79.00 | 79.86 | 76.37 | 76.63 | 621,117 | -2.89(-3.64%) |
Mar 22, 2021 | 81.88 | 81.88 | 79.16 | 79.52 | 486,695 | -4.37(-5.21%) |
Mar 19, 2021 | 82.09 | 84.28 | 80.69 | 83.89 | 410,781 | +1.50(+1.82%) |
Mar 18, 2021 | 84.09 | 86.05 | 82.30 | 82.39 | 187,986 | -2.93(-3.44%) |
Mar 17, 2021 | 83.95 | 85.55 | 83.01 | 85.32 | 206,629 | +0.82(+0.97%) |
Mar 16, 2021 | 84.47 | 85.04 | 82.47 | 84.50 | 345,885 | -0.10(-0.12%) |
Mar 15, 2021 | 86.17 | 87.54 | 84.45 | 84.60 | 495,993 | -0.90(-1.05%) |
Mar 12, 2021 | 84.68 | 85.98 | 83.51 | 85.50 | 1,131,014 | +0.52(+0.62%) |
Mar 11, 2021 | 84.68 | 86.84 | 84.26 | 84.98 | 448,770 | +0.75(+0.89%) |
Mar 10, 2021 | 85.45 | 86.30 | 82.63 | 84.23 | 274,452 | -1.11(-1.30%) |
Mar 09, 2021 | 85.93 | 86.81 | 84.10 | 85.34 | 440,598 | -0.67(-0.78%) |
Mar 08, 2021 | 84.20 | 86.45 | 83.08 | 86.01 | 903,855 | +2.65(+3.18%) |
Mar 05, 2021 | 84.17 | 84.17 | 77.43 | 83.36 | 685,206 | -0.22(-0.27%) |
Mar 04, 2021 | 87.13 | 87.35 | 80.60 | 83.58 | 1,250,168 | -3.72(-4.26%) |
Mar 03, 2021 | 87.76 | 88.61 | 86.80 | 87.30 | 461,869 | -0.38(-0.44%) |
Mar 02, 2021 | 87.13 | 88.01 | 85.71 | 87.68 | 431,004 | +0.36(+0.42%) |
Mar 01, 2021 | 87.20 | 88.54 | 85.43 | 87.32 | 746,300 | +1.74(+2.03%) |
Feb 26, 2021 | 84.49 | 85.63 | 83.28 | 85.58 | 569,952 | +1.05(+1.24%) |
Feb 25, 2021 | 86.54 | 86.82 | 82.56 | 84.54 | 1,060,164 | -2.63(-3.02%) |
Feb 24, 2021 | 83.94 | 87.22 | 83.71 | 87.17 | 766,331 | +3.84(+4.60%) |
Feb 23, 2021 | 83.23 | 84.48 | 79.70 | 83.33 | 719,688 | +0.80(+0.97%) |
Feb 22, 2021 | 78.51 | 83.21 | 78.15 | 82.53 | 664,621 | +3.81(+4.84%) |
Feb 19, 2021 | 75.86 | 79.48 | 75.18 | 78.72 | 464,016 | +2.74(+3.60%) |
Feb 18, 2021 | 75.88 | 77.07 | 75.23 | 75.98 | 449,405 | -0.63(-0.83%) |
Feb 17, 2021 | 74.56 | 77.12 | 74.28 | 76.62 | 542,486 | +1.16(+1.53%) |
Feb 16, 2021 | 73.04 | 75.71 | 73.04 | 75.46 | 328,207 | +2.85(+3.92%) |
Feb 12, 2021 | 70.69 | 72.79 | 70.51 | 72.61 | 363,865 | +1.14(+1.59%) |
Feb 11, 2021 | 72.68 | 72.79 | 69.59 | 71.48 | 778,441 | -0.93(-1.29%) |
Feb 10, 2021 | 73.47 | 73.82 | 71.98 | 72.41 | 830,262 | -0.41(-0.56%) |
Feb 09, 2021 | 74.98 | 75.14 | 72.45 | 72.82 | 453,251 | -2.37(-3.15%) |
Feb 08, 2021 | 74.81 | 76.35 | 73.95 | 75.19 | 442,230 | +0.78(+1.05%) |
Feb 05, 2021 | 78.07 | 78.79 | 74.07 | 74.41 | 488,224 | -3.02(-3.89%) |
Feb 04, 2021 | 76.55 | 79.92 | 76.55 | 77.42 | 847,264 | +0.93(+1.22%) |
Feb 03, 2021 | 74.54 | 76.79 | 74.16 | 76.49 | 457,218 | +2.51(+3.39%) |
Feb 02, 2021 | 73.88 | 74.36 | 72.04 | 73.98 | 684,184 | +1.39(+1.92%) |
Feb 01, 2021 | 73.46 | 73.46 | 70.98 | 72.59 | 472,791 | +0.35(+0.49%) |
Jan 29, 2021 | 73.83 | 73.96 | 70.64 | 72.23 | 401,141 | -2.57(-3.43%) |
Jan 28, 2021 | 71.98 | 75.59 | 71.28 | 74.80 | 669,533 | +2.54(+3.51%) |
Jan 27, 2021 | 71.23 | 73.03 | 69.57 | 72.26 | 622,485 | +0.01(+0.01%) |
Jan 26, 2021 | 71.70 | 73.54 | 71.44 | 72.25 | 739,752 | +1.17(+1.64%) |
Jan 25, 2021 | 72.40 | 72.66 | 69.97 | 71.08 | 936,361 | -2.00(-2.73%) |
Jan 22, 2021 | 72.68 | 73.78 | 71.85 | 73.08 | 402,640 | -0.67(-0.91%) |
Jan 21, 2021 | 75.92 | 75.98 | 73.06 | 73.75 | 478,961 | -2.11(-2.78%) |
Jan 20, 2021 | 75.33 | 76.65 | 74.29 | 75.86 | 395,366 | +1.09(+1.46%) |
Jan 19, 2021 | 74.55 | 76.09 | 73.77 | 74.77 | 331,478 | +0.61(+0.82%) |
Jan 15, 2021 | 75.46 | 76.27 | 73.64 | 74.16 | 448,806 | -2.53(-3.30%) |
Jan 14, 2021 | 73.46 | 77.41 | 72.92 | 76.69 | 500,092 | +3.90(+5.36%) |
Jan 13, 2021 | 73.19 | 73.37 | 71.66 | 72.79 | 458,598 | -0.21(-0.29%) |
Jan 12, 2021 | 71.12 | 73.37 | 71.12 | 73.01 | 530,669 | +1.76(+2.46%) |
Jan 11, 2021 | 71.66 | 72.22 | 70.60 | 71.25 | 722,038 | -1.47(-2.02%) |
Jan 08, 2021 | 73.85 | 73.85 | 72.10 | 72.72 | 358,081 | -0.21(-0.28%) |
Jan 07, 2021 | 72.58 | 74.85 | 72.30 | 72.92 | 496,932 | +0.08(+0.12%) |
Jan 06, 2021 | 72.33 | 74.47 | 70.68 | 72.84 | 584,793 | +1.42(+1.99%) |
Jan 05, 2021 | 67.55 | 71.69 | 67.55 | 71.42 | 841,579 | +3.44(+5.05%) |
Jan 04, 2021 | 73.00 | 73.00 | 67.69 | 67.98 | 374,764 | -4.12(-5.71%) |
Dec 31, 2020 | 72.10 | 72.10 | 72.10 | 267,769 | +0.31(+0.43%) | |
Dec 30, 2020 | 70.51 | 72.47 | 70.51 | 71.79 | 267,769 | +1.58(+2.25%) |
Dec 29, 2020 | 70.83 | 71.19 | 69.76 | 70.22 | 312,798 | -0.08(-0.12%) |
Dec 28, 2020 | 71.00 | 71.00 | 69.47 | 70.30 | 204,394 | +0.35(+0.49%) |
Dec 24, 2020 | 70.81 | 71.20 | 69.27 | 69.95 | 107,756 | -0.94(-1.33%) |
Dec 23, 2020 | 70.29 | 72.11 | 69.94 | 70.90 | 489,717 | +1.64(+2.37%) |
Dec 22, 2020 | 70.42 | 70.63 | 68.63 | 69.25 | 461,966 | -0.76(-1.08%) |
Dec 21, 2020 | 70.95 | 71.55 | 68.91 | 70.01 | 540,512 | -2.37(-3.28%) |
Dec 18, 2020 | 73.70 | 73.70 | 71.42 | 72.38 | 499,364 | -1.34(-1.82%) |
Dec 17, 2020 | 73.66 | 74.74 | 72.42 | 73.73 | 374,544 | -1.00(-1.34%) |
Dec 16, 2020 | 77.28 | 77.63 | 73.12 | 74.72 | 424,270 | -2.92(-3.76%) |
Dec 15, 2020 | 75.15 | 77.81 | 73.96 | 77.65 | 923,754 | +3.70(+5.00%) |
Dec 14, 2020 | 78.44 | 78.44 | 73.87 | 73.95 | 424,726 | -3.59(-4.64%) |
Dec 11, 2020 | 77.68 | 78.77 | 76.40 | 77.54 | 500,542 | -1.38(-1.75%) |
Dec 10, 2020 | 77.82 | 79.66 | 77.45 | 78.93 | 924,503 | +0.23(+0.30%) |
Dec 09, 2020 | 78.21 | 78.98 | 76.71 | 78.69 | 561,019 | +1.33(+1.73%) |
Dec 08, 2020 | 76.26 | 79.35 | 76.26 | 77.36 | 267,354 | +0.36(+0.47%) |
Dec 07, 2020 | 77.49 | 79.85 | 76.92 | 76.99 | 271,129 | +0.16(+0.21%) |
Dec 04, 2020 | 78.73 | 78.94 | 75.82 | 76.83 | 442,808 | -0.95(-1.22%) |
Dec 03, 2020 | 77.88 | 81.02 | 77.34 | 77.79 | 562,555 | +0.57(+0.74%) |
Dec 02, 2020 | 75.27 | 78.67 | 74.41 | 77.22 | 428,065 | +1.71(+2.26%) |
Dec 01, 2020 | 75.68 | 76.43 | 73.90 | 75.51 | 269,310 | +1.10(+1.48%) |
Nov 30, 2020 | 77.67 | 77.68 | 73.70 | 74.41 | 518,424 | -3.43(-4.40%) |
Nov 27, 2020 | 77.72 | 80.37 | 76.99 | 77.83 | 243,148 | -0.10(-0.13%) |
Nov 25, 2020 | 73.32 | 78.31 | 73.32 | 77.94 | 374,362 | +3.28(+4.39%) |
Nov 24, 2020 | 76.45 | 78.67 | 73.18 | 74.66 | 921,902 | -0.47(-0.62%) |
Nov 23, 2020 | 75.09 | 76.12 | 73.94 | 75.13 | 712,068 | +0.84(+1.13%) |
Nov 20, 2020 | 70.93 | 74.43 | 70.35 | 74.29 | 638,183 | +3.54(+5.00%) |
Nov 19, 2020 | 68.11 | 71.76 | 68.10 | 70.75 | 722,731 | +2.16(+3.14%) |
Nov 18, 2020 | 69.76 | 71.65 | 68.47 | 68.59 | 947,128 | -0.06(-0.08%) |
Nov 17, 2020 | 68.23 | 70.28 | 66.75 | 68.65 | 756,409 | -1.04(-1.49%) |
Nov 16, 2020 | 70.79 | 71.77 | 68.62 | 69.68 | 788,710 | +2.39(+3.55%) |
Nov 13, 2020 | 63.47 | 67.48 | 63.09 | 67.29 | 569,202 | +4.33(+6.88%) |
Nov 12, 2020 | 63.39 | 64.67 | 62.55 | 62.96 | 916,796 | -1.46(-2.26%) |
Nov 11, 2020 | 65.00 | 65.02 | 62.86 | 64.42 | 1,270,799 | -0.56(-0.86%) |
Nov 10, 2020 | 63.24 | 65.04 | 61.60 | 64.98 | 1,231,064 | +1.46(+2.29%) |
Nov 09, 2020 | 59.40 | 64.63 | 57.87 | 63.52 | 1,826,470 | +15.76(+32.99%) |
Nov 06, 2020 | 48.46 | 48.84 | 46.86 | 47.76 | 269,712 | -0.79(-1.63%) |
Nov 05, 2020 | 44.79 | 48.68 | 44.78 | 48.56 | 278,489 | +4.37(+9.89%) |
Nov 04, 2020 | 44.04 | 45.59 | 43.57 | 44.19 | 402,957 | -0.38(-0.86%) |
Nov 03, 2020 | 45.62 | 46.47 | 43.82 | 44.57 | 342,773 | -0.07(-0.17%) |
Nov 02, 2020 | 46.77 | 46.91 | 44.37 | 44.64 | 356,893 | -1.36(-2.96%) |
Oct 30, 2020 | 47.17 | 47.61 | 45.04 | 46.01 | 374,791 | -1.20(-2.55%) |
Oct 29, 2020 | 45.65 | 47.62 | 45.65 | 47.21 | 398,866 | +0.98(+2.12%) |
Oct 28, 2020 | 47.87 | 47.87 | 45.36 | 46.23 | 480,117 | -2.97(-6.03%) |
Oct 27, 2020 | 50.40 | 50.67 | 48.70 | 49.20 | 467,403 | -1.45(-2.86%) |
Oct 26, 2020 | 52.54 | 52.82 | 49.55 | 50.65 | 370,721 | -2.34(-4.42%) |
Oct 23, 2020 | 51.97 | 53.02 | 51.85 | 52.99 | 368,042 | +0.86(+1.65%) |
Oct 22, 2020 | 49.23 | 52.46 | 48.97 | 52.13 | 419,496 | +3.49(+7.18%) |
Oct 21, 2020 | 48.60 | 48.73 | 48.16 | 48.64 | 238,790 | +0.03(+0.06%) |
Oct 20, 2020 | 48.66 | 49.25 | 48.09 | 48.61 | 232,336 | +0.99(+2.08%) |
Oct 19, 2020 | 48.29 | 49.06 | 47.52 | 47.62 | 219,682 | -0.06(-0.12%) |
Oct 16, 2020 | 48.12 | 48.69 | 47.20 | 47.68 | 195,054 | -0.38(-0.80%) |
Oct 15, 2020 | 47.61 | 48.54 | 46.85 | 48.06 | 223,023 | -0.28(-0.58%) |
Oct 14, 2020 | 48.30 | 49.00 | 47.98 | 48.34 | 188,653 | +0.20(+0.41%) |
Oct 13, 2020 | 47.73 | 48.82 | 47.23 | 48.15 | 306,000 | -0.35(-0.73%) |
Oct 12, 2020 | 49.10 | 49.69 | 48.28 | 48.50 | 308,196 | -0.88(-1.78%) |
Oct 09, 2020 | 49.18 | 49.50 | 48.23 | 49.38 | 256,430 | +0.20(+0.40%) |
Oct 08, 2020 | 49.32 | 50.04 | 48.61 | 49.18 | 285,469 | +0.67(+1.39%) |
Oct 07, 2020 | 49.67 | 50.74 | 48.42 | 48.51 | 396,175 | -0.20(-0.40%) |
Oct 06, 2020 | 48.12 | 49.58 | 47.83 | 48.71 | 735,837 | +1.60(+3.39%) |
Oct 05, 2020 | 47.05 | 47.51 | 46.10 | 47.11 | 1,018,051 | +0.72(+1.55%) |
Oct 02, 2020 | 46.45 | 48.01 | 45.90 | 46.39 | 708,985 | -1.46(-3.04%) |
Oct 01, 2020 | 46.63 | 48.34 | 46.46 | 47.85 | 446,188 | +0.85(+1.81%) |
Sep 30, 2020 | 47.12 | 49.16 | 46.73 | 47.00 | 695,187 | -0.06(-0.12%) |
Sep 29, 2020 | 50.12 | 50.24 | 46.84 | 47.05 | 1,033,600 | -3.10(-6.18%) |
Sep 28, 2020 | 51.59 | 51.70 | 49.34 | 50.15 | 1,247,802 | -2.10(-4.02%) |
Sep 25, 2020 | 50.38 | 52.38 | 49.83 | 52.25 | 377,040 | +1.43(+2.81%) |
Sep 24, 2020 | 50.33 | 51.63 | 48.89 | 50.82 | 381,773 | +0.11(+0.22%) |
Sep 23, 2020 | 52.28 | 53.08 | 50.71 | 50.71 | 561,140 | -0.77(-1.49%) |
Sep 22, 2020 | 52.46 | 53.21 | 51.23 | 51.48 | 591,127 | -1.11(-2.11%) |
Sep 21, 2020 | 53.57 | 54.59 | 51.89 | 52.59 | 773,089 | -2.90(-5.23%) |
Sep 18, 2020 | 56.39 | 56.85 | 55.31 | 55.49 | 525,607 | -1.41(-2.48%) |
Sep 17, 2020 | 56.05 | 57.98 | 56.02 | 56.90 | 493,635 | -0.52(-0.91%) |
Sep 16, 2020 | 54.05 | 57.77 | 53.87 | 57.42 | 677,263 | +3.28(+6.05%) |
Sep 15, 2020 | 54.61 | 55.55 | 53.35 | 54.15 | 517,786 | -0.65(-1.19%) |
Sep 14, 2020 | 53.21 | 54.98 | 52.48 | 54.80 | 510,871 | +2.33(+4.45%) |
Sep 11, 2020 | 51.00 | 52.76 | 50.37 | 52.47 | 407,996 | +1.39(+2.72%) |
Sep 10, 2020 | 51.32 | 52.71 | 50.89 | 51.08 | 296,425 | +0.06(+0.11%) |
Sep 09, 2020 | 51.18 | 51.35 | 50.26 | 51.02 | 748,825 | +0.02(+0.04%) |
Sep 08, 2020 | 49.83 | 52.31 | 49.33 | 51.00 | 432,342 | +0.45(+0.89%) |
Sep 04, 2020 | 50.40 | 50.79 | 47.51 | 50.55 | 352,404 | +0.92(+1.86%) |
Sep 03, 2020 | 50.23 | 51.97 | 49.39 | 49.63 | 737,152 | +0.35(+0.70%) |
Sep 02, 2020 | 49.29 | 49.58 | 48.19 | 49.28 | 305,282 | +0.14(+0.29%) |
Sep 01, 2020 | 49.41 | 50.31 | 48.74 | 49.14 | 307,016 | -0.57(-1.15%) |
Aug 31, 2020 | 51.52 | 52.04 | 49.60 | 49.71 | 488,626 | -2.37(-4.55%) |
Aug 28, 2020 | 51.38 | 52.44 | 50.59 | 52.08 | 446,771 | +0.96(+1.88%) |
Aug 27, 2020 | 48.91 | 51.52 | 48.56 | 51.12 | 753,031 | +2.68(+5.53%) |
Aug 26, 2020 | 49.05 | 49.28 | 47.92 | 48.44 | 274,450 | -0.72(-1.46%) |
Aug 25, 2020 | 49.25 | 49.27 | 47.87 | 49.16 | 495,630 | +0.43(+0.88%) |
Aug 24, 2020 | 45.77 | 48.73 | 45.49 | 48.73 | 452,661 | +3.62(+8.03%) |
Aug 21, 2020 | 45.18 | 46.07 | 44.97 | 45.11 | 203,087 | -0.25(-0.56%) |
Aug 20, 2020 | 44.35 | 45.77 | 43.82 | 45.36 | 271,107 | +0.45(+1.00%) |
Aug 19, 2020 | 45.55 | 46.30 | 44.83 | 44.91 | 345,511 | +0.06(+0.12%) |
Aug 18, 2020 | 45.26 | 45.90 | 44.46 | 44.86 | 485,664 | -0.80(-1.76%) |
Aug 17, 2020 | 47.57 | 47.57 | 45.14 | 45.66 | 514,777 | -1.12(-2.39%) |
Aug 14, 2020 | 45.22 | 47.17 | 44.88 | 46.78 | 368,899 | +1.02(+2.22%) |
Aug 13, 2020 | 45.30 | 47.32 | 45.29 | 45.76 | 398,652 | -0.49(-1.07%) |
Aug 12, 2020 | 47.83 | 48.12 | 45.42 | 46.26 | 505,104 | -0.48(-1.02%) |
Aug 11, 2020 | 47.07 | 48.46 | 46.30 | 46.74 | 765,176 | +1.35(+2.98%) |
Aug 10, 2020 | 44.00 | 45.61 | 43.76 | 45.38 | 642,575 | +1.90(+4.38%) |
Aug 07, 2020 | 43.64 | 44.10 | 42.35 | 43.48 | 542,531 | -0.78(-1.77%) |
Aug 06, 2020 | 40.28 | 45.16 | 39.89 | 44.26 | 1,162,207 | +3.71(+9.14%) |
Aug 05, 2020 | 40.28 | 40.66 | 39.37 | 40.55 | 842,960 | +0.84(+2.12%) |
Aug 04, 2020 | 38.32 | 40.10 | 38.28 | 39.71 | 698,638 | +1.64(+4.32%) |
Aug 03, 2020 | 38.58 | 38.75 | 37.48 | 38.07 | 1,089,923 | -0.62(-1.59%) |
Jul 31, 2020 | 39.40 | 39.61 | 38.12 | 38.69 | 645,146 | -0.74(-1.87%) |
Jul 30, 2020 | 38.87 | 40.17 | 38.71 | 39.43 | 398,090 | -0.19(-0.47%) |
Jul 29, 2020 | 43.24 | 43.24 | 38.68 | 39.61 | 1,101,307 | -3.10(-7.26%) |
Jul 28, 2020 | 41.12 | 43.26 | 41.12 | 42.71 | 661,955 | +1.37(+3.32%) |
Jul 27, 2020 | 41.81 | 42.78 | 41.07 | 41.34 | 509,520 | -0.48(-1.14%) |
Jul 24, 2020 | 42.99 | 43.37 | 41.70 | 41.82 | 737,799 | -1.83(-4.19%) |
Jul 23, 2020 | 44.56 | 44.56 | 42.01 | 43.65 | 998,021 | -0.24(-0.55%) |
Jul 22, 2020 | 44.50 | 45.03 | 43.46 | 43.89 | 498,164 | -0.87(-1.94%) |
Jul 21, 2020 | 43.99 | 45.16 | 43.53 | 44.76 | 654,089 | +1.22(+2.81%) |
Jul 20, 2020 | 44.44 | 44.77 | 42.76 | 43.53 | 592,596 | -1.18(-2.63%) |
Jul 17, 2020 | 45.56 | 45.63 | 44.18 | 44.71 | 488,117 | -0.77(-1.70%) |
Jul 16, 2020 | 45.27 | 46.36 | 44.73 | 45.48 | 792,261 | -0.64(-1.40%) |
Jul 15, 2020 | 46.22 | 47.37 | 45.64 | 46.13 | 3,123,525 | +1.72(+3.87%) |
Jul 14, 2020 | 43.82 | 44.85 | 42.83 | 44.41 | 842,297 | +0.39(+0.89%) |
Jul 13, 2020 | 46.16 | 46.57 | 43.90 | 44.02 | 788,144 | -2.30(-4.96%) |
Jul 10, 2020 | 43.88 | 46.73 | 43.24 | 46.32 | 472,371 | +2.19(+4.97%) |
Jul 09, 2020 | 46.17 | 46.18 | 43.61 | 44.12 | 452,277 | -2.38(-5.12%) |
Jul 08, 2020 | 45.87 | 46.77 | 45.17 | 46.50 | 557,861 | +0.27(+0.59%) |
Jul 07, 2020 | 47.33 | 48.07 | 46.16 | 46.23 | 521,808 | -2.13(-4.40%) |
Jul 06, 2020 | 48.56 | 49.22 | 47.48 | 48.36 | 808,243 | +0.84(+1.77%) |
Jul 02, 2020 | 48.18 | 49.41 | 47.22 | 47.52 | 612,797 | +0.84(+1.80%) |
Jul 01, 2020 | 47.62 | 49.24 | 46.50 | 46.68 | 593,501 | -0.52(-1.11%) |
Jun 30, 2020 | 47.58 | 48.21 | 45.81 | 47.20 | 646,671 | -0.94(-1.96%) |
Jun 29, 2020 | 44.24 | 49.19 | 43.73 | 48.15 | 931,479 | +4.01(+9.07%) |
Jun 26, 2020 | 46.22 | 46.32 | 43.35 | 44.14 | 463,481 | -2.47(-5.31%) |
Jun 25, 2020 | 44.61 | 46.77 | 43.78 | 46.61 | 472,411 | +1.45(+3.20%) |
Jun 24, 2020 | 45.44 | 45.79 | 44.16 | 45.17 | 807,335 | -1.52(-3.26%) |
Jun 23, 2020 | 44.87 | 46.93 | 44.28 | 46.69 | 610,022 | +2.87(+6.54%) |
Jun 22, 2020 | 44.81 | 44.96 | 42.37 | 43.82 | 679,041 | -2.08(-4.54%) |
Jun 19, 2020 | 47.26 | 47.61 | 44.98 | 45.90 | 731,586 | -0.20(-0.43%) |
Jun 18, 2020 | 46.68 | 47.78 | 45.19 | 46.10 | 631,007 | -1.73(-3.61%) |
Jun 17, 2020 | 50.32 | 50.47 | 47.75 | 47.83 | 739,069 | -2.54(-5.04%) |
Jun 16, 2020 | 53.66 | 54.66 | 49.95 | 50.37 | 912,389 | -0.56(-1.10%) |
Jun 15, 2020 | 47.06 | 51.26 | 46.23 | 50.93 | 909,626 | +1.06(+2.13%) |
Jun 12, 2020 | 49.94 | 52.07 | 47.80 | 49.86 | 842,021 | +3.41(+7.34%) |
Jun 11, 2020 | 46.22 | 49.62 | 44.99 | 46.46 | 1,239,413 | -5.26(-10.16%) |
Jun 10, 2020 | 52.50 | 53.31 | 48.88 | 51.71 | 955,390 | -2.46(-4.53%) |
Jun 09, 2020 | 57.30 | 57.63 | 53.92 | 54.17 | 1,374,261 | -3.15(-5.49%) |
Jun 08, 2020 | 55.31 | 57.56 | 54.05 | 57.31 | 1,660,884 | +4.08(+7.66%) |
Jun 05, 2020 | 55.48 | 55.91 | 52.62 | 53.23 | 1,706,536 | +2.50(+4.93%) |
Jun 04, 2020 | 49.97 | 52.61 | 49.55 | 50.73 | 1,448,522 | +1.21(+2.45%) |
Jun 03, 2020 | 46.68 | 50.45 | 46.43 | 49.52 | 1,397,203 | +4.35(+9.63%) |
Jun 02, 2020 | 45.11 | 45.65 | 44.44 | 45.17 | 913,679 | +1.53(+3.51%) |
Jun 01, 2020 | 41.43 | 44.77 | 40.95 | 43.64 | 760,941 | +2.69(+6.57%) |
May 29, 2020 | 41.31 | 42.33 | 40.24 | 40.95 | 1,017,580 | -0.87(-2.08%) |
May 28, 2020 | 43.17 | 43.51 | 41.10 | 41.82 | 1,042,130 | -1.49(-3.45%) |
May 27, 2020 | 45.28 | 45.49 | 40.95 | 43.31 | 936,063 | +0.72(+1.69%) |
May 26, 2020 | 40.95 | 43.28 | 40.48 | 42.59 | 1,324,019 | +4.04(+10.49%) |
May 22, 2020 | 38.72 | 39.00 | 37.58 | 38.55 | 453,733 | +0.28(+0.73%) |
May 21, 2020 | 38.91 | 39.43 | 37.84 | 38.27 | 625,833 | -0.38(-0.99%) |
May 20, 2020 | 38.88 | 39.15 | 38.03 | 38.65 | 745,210 | +0.62(+1.62%) |
May 19, 2020 | 39.83 | 40.26 | 37.92 | 38.03 | 535,129 | -1.36(-3.46%) |
May 18, 2020 | 37.63 | 39.56 | 37.19 | 39.40 | 855,873 | +3.83(+10.76%) |
May 15, 2020 | 35.74 | 36.65 | 34.96 | 35.57 | 496,150 | -0.85(-2.33%) |
May 14, 2020 | 33.61 | 36.76 | 32.82 | 36.42 | 833,256 | +1.79(+5.18%) |
May 13, 2020 | 37.69 | 37.69 | 33.66 | 34.63 | 1,521,449 | -3.32(-8.76%) |
May 12, 2020 | 40.06 | 40.41 | 37.83 | 37.95 | 651,933 | -1.84(-4.62%) |
May 11, 2020 | 40.60 | 40.89 | 39.10 | 39.79 | 706,943 | -0.88(-2.16%) |
May 08, 2020 | 40.18 | 42.43 | 40.09 | 40.67 | 1,314,821 | +1.24(+3.15%) |
May 07, 2020 | 37.26 | 39.83 | 36.84 | 39.43 | 1,469,224 | +2.13(+5.71%) |
May 06, 2020 | 39.00 | 39.75 | 35.57 | 37.30 | 1,450,243 | -1.48(-3.83%) |
May 05, 2020 | 41.63 | 42.65 | 38.42 | 38.78 | 715,602 | -2.82(-6.78%) |
May 04, 2020 | 37.81 | 41.81 | 37.14 | 41.60 | 2,282,390 | +1.83(+4.60%) |