Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.14 | 92.94 | 89.91 | 90.06 | 678,033 | -2.84(-3.06%) |
Apr 29, 2021 | 92.67 | 93.19 | 91.81 | 92.90 | 389,970 | +1.03(+1.12%) |
Apr 28, 2021 | 90.59 | 92.45 | 90.56 | 91.88 | 543,195 | +1.42(+1.57%) |
Apr 27, 2021 | 89.76 | 90.97 | 89.26 | 90.46 | 344,091 | +0.36(+0.40%) |
Apr 26, 2021 | 90.09 | 91.42 | 89.91 | 90.09 | 774,746 | +0.38(+0.43%) |
Apr 23, 2021 | 88.15 | 90.50 | 87.82 | 89.71 | 554,916 | +2.14(+2.44%) |
Apr 22, 2021 | 91.60 | 91.85 | 87.32 | 87.57 | 756,591 | -4.31(-4.69%) |
Apr 21, 2021 | 88.55 | 91.91 | 88.40 | 91.88 | 468,724 | +2.78(+3.12%) |
Apr 20, 2021 | 91.29 | 91.42 | 87.95 | 89.09 | 499,951 | -2.53(-2.76%) |
Apr 19, 2021 | 91.99 | 92.90 | 90.96 | 91.63 | 551,661 | -0.17(-0.19%) |
Apr 16, 2021 | 92.65 | 93.81 | 91.27 | 91.80 | 409,697 | +0.74(+0.81%) |
Apr 15, 2021 | 90.33 | 91.53 | 88.93 | 91.06 | 481,846 | +1.17(+1.30%) |
Apr 14, 2021 | 88.56 | 90.83 | 88.06 | 89.89 | 384,411 | +2.07(+2.36%) |
Apr 13, 2021 | 87.31 | 88.41 | 85.50 | 87.82 | 1,114,523 | -0.04(-0.04%) |
Apr 12, 2021 | 87.91 | 88.95 | 87.15 | 87.86 | 917,497 | +2.05(+2.39%) |
Apr 09, 2021 | 85.35 | 85.94 | 84.61 | 85.80 | 796,877 | +0.91(+1.07%) |
Apr 08, 2021 | 86.03 | 86.06 | 83.65 | 84.89 | 863,803 | -0.90(-1.05%) |
Apr 07, 2021 | 87.45 | 87.45 | 85.68 | 85.79 | 776,209 | -1.41(-1.62%) |
Apr 06, 2021 | 86.08 | 88.85 | 85.92 | 87.20 | 500,208 | +0.39(+0.45%) |
Apr 05, 2021 | 88.74 | 88.74 | 86.72 | 86.81 | 409,262 | -1.01(-1.15%) |
Apr 01, 2021 | 86.19 | 87.83 | 85.48 | 87.82 | 613,503 | +2.65(+3.11%) |
Mar 31, 2021 | 86.66 | 87.50 | 84.88 | 85.17 | 762,838 | -1.53(-1.76%) |
Mar 30, 2021 | 85.17 | 87.18 | 84.50 | 86.70 | 539,743 | +1.58(+1.86%) |
Mar 29, 2021 | 84.80 | 86.71 | 84.28 | 85.11 | 865,267 | -0.28(-0.33%) |
Mar 26, 2021 | 85.56 | 86.56 | 84.09 | 85.39 | 760,286 | +1.00(+1.18%) |
Mar 25, 2021 | 81.93 | 84.94 | 81.11 | 84.39 | 1,070,703 | +1.58(+1.91%) |
Mar 24, 2021 | 82.90 | 85.45 | 82.40 | 82.81 | 1,749,026 | +0.70(+0.85%) |
Mar 23, 2021 | 86.79 | 87.35 | 81.25 | 82.11 | 1,060,597 | -5.85(-6.65%) |
Mar 22, 2021 | 88.61 | 88.80 | 86.37 | 87.96 | 1,140,332 | -0.13(-0.15%) |
Mar 19, 2021 | 88.39 | 89.20 | 85.47 | 88.10 | 812,202 | -0.99(-1.11%) |
Mar 18, 2021 | 90.07 | 93.20 | 88.57 | 89.08 | 652,375 | -0.75(-0.83%) |
Mar 17, 2021 | 86.81 | 90.52 | 86.81 | 89.83 | 760,300 | +3.16(+3.64%) |
Mar 16, 2021 | 87.28 | 88.38 | 84.09 | 86.68 | 787,205 | -1.08(-1.24%) |
Mar 15, 2021 | 88.92 | 89.15 | 86.25 | 87.76 | 941,898 | -3.02(-3.33%) |
Mar 12, 2021 | 91.39 | 92.14 | 89.84 | 90.78 | 534,587 | -0.50(-0.55%) |
Mar 11, 2021 | 90.75 | 93.29 | 90.66 | 91.28 | 938,699 | +1.38(+1.54%) |
Mar 10, 2021 | 87.91 | 90.30 | 87.06 | 89.90 | 799,215 | +2.00(+2.27%) |
Mar 09, 2021 | 89.78 | 90.65 | 87.48 | 87.91 | 1,241,764 | -1.39(-1.56%) |
Mar 08, 2021 | 86.80 | 91.47 | 86.16 | 89.30 | 2,187,669 | +3.54(+4.13%) |
Mar 05, 2021 | 82.90 | 86.03 | 81.49 | 85.76 | 986,923 | +3.94(+4.82%) |
Mar 04, 2021 | 83.45 | 84.50 | 80.40 | 81.81 | 557,957 | -1.51(-1.81%) |
Mar 03, 2021 | 82.78 | 84.55 | 82.52 | 83.32 | 955,198 | +0.52(+0.63%) |
Mar 02, 2021 | 83.33 | 84.24 | 82.53 | 82.80 | 1,038,710 | -0.68(-0.82%) |
Mar 01, 2021 | 83.67 | 85.96 | 83.44 | 83.48 | 1,108,495 | +1.64(+2.00%) |
Feb 26, 2021 | 81.83 | 82.44 | 79.37 | 81.84 | 629,040 | +0.01(+0.01%) |
Feb 25, 2021 | 84.15 | 84.55 | 80.48 | 81.83 | 706,755 | -2.48(-2.94%) |
Feb 24, 2021 | 83.67 | 84.91 | 83.47 | 84.31 | 1,453,481 | +0.93(+1.11%) |
Feb 23, 2021 | 82.88 | 86.06 | 81.20 | 83.38 | 963,693 | -0.24(-0.29%) |
Feb 22, 2021 | 83.55 | 86.40 | 82.74 | 83.62 | 1,248,220 | +0.08(+0.09%) |
Feb 19, 2021 | 81.36 | 84.45 | 81.05 | 83.54 | 1,005,105 | +2.86(+3.54%) |
Feb 18, 2021 | 82.86 | 83.38 | 80.20 | 80.69 | 347,223 | -2.45(-2.94%) |
Feb 17, 2021 | 82.23 | 84.15 | 81.33 | 83.13 | 842,830 | -1.06(-1.26%) |
Feb 16, 2021 | 81.98 | 84.96 | 81.98 | 84.19 | 564,901 | +0.93(+1.11%) |
Feb 12, 2021 | 82.82 | 83.90 | 82.58 | 83.27 | 267,407 | +0.57(+0.69%) |
Feb 11, 2021 | 82.44 | 83.15 | 81.73 | 82.69 | 477,960 | +0.69(+0.84%) |
Feb 10, 2021 | 83.00 | 84.12 | 81.27 | 82.01 | 249,148 | -0.10(-0.12%) |
Feb 09, 2021 | 81.56 | 83.02 | 80.72 | 82.10 | 152,256 | +0.04(+0.05%) |
Feb 08, 2021 | 81.68 | 82.71 | 80.86 | 82.06 | 354,037 | +1.50(+1.86%) |
Feb 05, 2021 | 79.82 | 80.82 | 79.66 | 80.56 | 206,961 | +1.54(+1.95%) |
Feb 04, 2021 | 78.69 | 79.82 | 77.71 | 79.02 | 213,554 | +0.31(+0.39%) |
Feb 03, 2021 | 77.96 | 79.64 | 77.18 | 78.72 | 589,357 | +0.86(+1.11%) |
Feb 02, 2021 | 76.90 | 78.86 | 76.01 | 77.86 | 391,839 | +2.14(+2.83%) |
Feb 01, 2021 | 74.39 | 76.07 | 74.26 | 75.71 | 385,484 | +2.60(+3.56%) |
Jan 29, 2021 | 75.00 | 75.48 | 71.44 | 73.11 | 529,168 | -2.09(-2.78%) |
Jan 28, 2021 | 74.37 | 75.92 | 73.09 | 75.21 | 453,337 | +1.91(+2.61%) |
Jan 27, 2021 | 73.62 | 74.33 | 71.16 | 73.29 | 559,088 | -2.14(-2.84%) |
Jan 26, 2021 | 78.30 | 78.41 | 75.18 | 75.44 | 207,300 | -2.07(-2.68%) |
Jan 25, 2021 | 77.99 | 78.34 | 75.10 | 77.51 | 476,918 | -1.03(-1.31%) |
Jan 22, 2021 | 78.98 | 79.37 | 78.34 | 78.54 | 357,659 | -1.86(-2.32%) |
Jan 21, 2021 | 81.50 | 81.95 | 79.97 | 80.41 | 403,860 | -1.09(-1.34%) |
Jan 20, 2021 | 82.24 | 82.89 | 81.14 | 81.50 | 206,436 | -0.05(-0.06%) |
Jan 19, 2021 | 82.62 | 83.34 | 80.81 | 81.55 | 317,032 | -0.32(-0.39%) |
Jan 15, 2021 | 82.01 | 82.95 | 80.86 | 81.86 | 190,333 | -1.31(-1.58%) |
Jan 14, 2021 | 84.29 | 84.53 | 82.78 | 83.17 | 219,188 | -0.44(-0.53%) |
Jan 13, 2021 | 86.96 | 87.01 | 82.87 | 83.61 | 342,206 | -2.95(-3.41%) |
Jan 12, 2021 | 85.19 | 86.68 | 84.64 | 86.57 | 219,555 | +1.86(+2.19%) |
Jan 11, 2021 | 82.99 | 85.18 | 82.82 | 84.71 | 317,660 | +0.30(+0.35%) |
Jan 08, 2021 | 87.07 | 87.12 | 83.79 | 84.41 | 293,029 | -1.84(-2.13%) |
Jan 07, 2021 | 86.76 | 87.81 | 85.44 | 86.25 | 261,391 | +0.33(+0.38%) |
Jan 06, 2021 | 82.16 | 87.31 | 82.16 | 85.93 | 331,364 | +4.98(+6.15%) |
Jan 05, 2021 | 77.84 | 81.38 | 77.84 | 80.94 | 303,038 | +2.87(+3.67%) |
Jan 04, 2021 | 79.52 | 80.64 | 77.86 | 78.08 | 578,264 | +0.05(+0.06%) |
Dec 31, 2020 | 78.03 | 78.03 | 78.03 | 239,994 | +0.26(+0.33%) | |
Dec 30, 2020 | 76.58 | 78.79 | 76.58 | 77.77 | 239,994 | +1.41(+1.84%) |
Dec 29, 2020 | 77.53 | 77.74 | 75.54 | 76.36 | 245,990 | -0.35(-0.46%) |
Dec 28, 2020 | 78.37 | 78.98 | 76.53 | 76.72 | 198,847 | -0.82(-1.06%) |
Dec 24, 2020 | 77.99 | 78.26 | 76.89 | 77.54 | 126,435 | -0.46(-0.59%) |
Dec 23, 2020 | 78.17 | 79.34 | 77.94 | 78.00 | 201,588 | +0.41(+0.53%) |
Dec 22, 2020 | 78.63 | 79.10 | 77.50 | 77.59 | 167,515 | -1.33(-1.68%) |
Dec 21, 2020 | 79.51 | 79.51 | 77.06 | 78.92 | 307,274 | +0.83(+1.07%) |
Dec 18, 2020 | 78.27 | 79.17 | 76.75 | 78.08 | 331,723 | +0.18(+0.23%) |
Dec 17, 2020 | 78.30 | 78.43 | 77.08 | 77.90 | 494,539 | +0.28(+0.36%) |
Dec 16, 2020 | 78.93 | 78.93 | 76.98 | 77.63 | 274,834 | -0.52(-0.66%) |
Dec 15, 2020 | 78.54 | 79.20 | 77.47 | 78.14 | 243,811 | +0.42(+0.54%) |
Dec 14, 2020 | 80.08 | 81.18 | 77.70 | 77.72 | 260,095 | -2.05(-2.57%) |
Dec 11, 2020 | 79.58 | 80.67 | 78.93 | 79.77 | 193,052 | -0.63(-0.78%) |
Dec 10, 2020 | 79.31 | 80.76 | 79.26 | 80.40 | 345,628 | +0.94(+1.18%) |
Dec 09, 2020 | 79.85 | 81.04 | 78.65 | 79.46 | 352,463 | +0.37(+0.47%) |
Dec 08, 2020 | 76.31 | 79.67 | 76.13 | 79.09 | 416,579 | +2.25(+2.92%) |
Dec 07, 2020 | 77.84 | 78.36 | 76.39 | 76.84 | 262,183 | -1.20(-1.54%) |
Dec 04, 2020 | 75.62 | 78.76 | 75.62 | 78.05 | 278,911 | +2.93(+3.90%) |
Dec 03, 2020 | 74.43 | 76.18 | 74.35 | 75.12 | 545,988 | +0.74(+0.99%) |
Dec 02, 2020 | 73.24 | 74.62 | 73.15 | 74.38 | 326,242 | +0.81(+1.10%) |
Dec 01, 2020 | 73.92 | 74.78 | 73.05 | 73.57 | 436,240 | +1.71(+2.38%) |
Nov 30, 2020 | 73.82 | 73.92 | 71.75 | 71.86 | 369,764 | -1.93(-2.62%) |
Nov 27, 2020 | 74.51 | 75.50 | 73.54 | 73.79 | 122,043 | -0.62(-0.84%) |
Nov 25, 2020 | 74.86 | 75.06 | 73.76 | 74.41 | 170,149 | -1.71(-2.25%) |
Nov 24, 2020 | 73.95 | 76.34 | 73.81 | 76.12 | 267,660 | +3.38(+4.65%) |
Nov 23, 2020 | 70.87 | 73.31 | 70.87 | 72.74 | 230,724 | +2.68(+3.82%) |
Nov 20, 2020 | 70.68 | 71.47 | 69.39 | 70.06 | 225,252 | -0.94(-1.33%) |
Nov 19, 2020 | 71.25 | 71.73 | 69.90 | 71.01 | 162,843 | -0.30(-0.41%) |
Nov 18, 2020 | 72.75 | 73.83 | 71.18 | 71.30 | 307,274 | -1.31(-1.81%) |
Nov 17, 2020 | 70.73 | 72.62 | 69.49 | 72.62 | 303,172 | +0.70(+0.97%) |
Nov 16, 2020 | 71.68 | 72.25 | 70.27 | 71.92 | 246,318 | +1.77(+2.53%) |
Nov 13, 2020 | 69.35 | 70.69 | 68.73 | 70.15 | 278,154 | +1.73(+2.53%) |
Nov 12, 2020 | 70.51 | 70.51 | 67.34 | 68.41 | 418,832 | -2.86(-4.01%) |
Nov 11, 2020 | 72.32 | 72.69 | 70.32 | 71.27 | 459,030 | -0.19(-0.27%) |
Nov 10, 2020 | 71.49 | 71.65 | 70.00 | 71.46 | 747,633 | +0.58(+0.82%) |
Nov 09, 2020 | 77.25 | 77.25 | 70.53 | 70.88 | 458,274 | +2.45(+3.58%) |
Nov 06, 2020 | 70.70 | 71.82 | 68.39 | 68.43 | 498,054 | -1.73(-2.47%) |
Nov 05, 2020 | 67.95 | 71.25 | 67.66 | 70.17 | 526,364 | +3.33(+4.99%) |
Nov 04, 2020 | 70.13 | 70.38 | 66.27 | 66.83 | 586,829 | -3.68(-5.22%) |
Nov 03, 2020 | 68.16 | 70.81 | 65.97 | 70.51 | 678,626 | +2.93(+4.34%) |
Nov 02, 2020 | 65.45 | 68.73 | 65.07 | 67.58 | 302,636 | +3.15(+4.89%) |
Oct 30, 2020 | 63.42 | 64.52 | 62.26 | 64.42 | 356,562 | +0.53(+0.84%) |
Oct 29, 2020 | 61.81 | 64.29 | 61.36 | 63.89 | 396,118 | +1.71(+2.76%) |
Oct 28, 2020 | 62.98 | 63.23 | 61.84 | 62.17 | 343,139 | -2.55(-3.94%) |
Oct 27, 2020 | 66.39 | 66.47 | 64.66 | 64.73 | 273,697 | -2.00(-3.00%) |
Oct 26, 2020 | 67.05 | 67.55 | 66.16 | 66.73 | 223,732 | -1.54(-2.26%) |
Oct 23, 2020 | 68.59 | 69.68 | 68.24 | 68.27 | 285,712 | +0.15(+0.22%) |
Oct 22, 2020 | 67.02 | 68.20 | 66.14 | 68.12 | 196,902 | +1.40(+2.10%) |
Oct 21, 2020 | 67.17 | 68.29 | 66.72 | 66.72 | 229,147 | -0.51(-0.77%) |
Oct 20, 2020 | 66.78 | 67.82 | 66.68 | 67.23 | 193,533 | +0.99(+1.50%) |
Oct 19, 2020 | 67.08 | 68.39 | 66.15 | 66.24 | 138,391 | -0.43(-0.64%) |
Oct 16, 2020 | 67.82 | 68.52 | 66.32 | 66.67 | 265,559 | -0.74(-1.10%) |
Oct 15, 2020 | 67.28 | 67.80 | 65.23 | 67.41 | 473,828 | -1.24(-1.80%) |
Oct 14, 2020 | 65.37 | 68.92 | 65.29 | 68.65 | 584,950 | +3.62(+5.57%) |
Oct 13, 2020 | 65.98 | 66.05 | 64.66 | 65.03 | 261,748 | -1.36(-2.05%) |
Oct 12, 2020 | 66.17 | 66.47 | 65.34 | 66.39 | 325,181 | +0.58(+0.88%) |
Oct 09, 2020 | 66.42 | 66.89 | 65.22 | 65.81 | 401,697 | +1.10(+1.69%) |
Oct 08, 2020 | 64.69 | 65.61 | 64.12 | 64.72 | 238,575 | +0.35(+0.55%) |
Oct 07, 2020 | 63.98 | 65.22 | 63.60 | 64.36 | 238,050 | +1.48(+2.35%) |
Oct 06, 2020 | 64.71 | 65.01 | 62.75 | 62.89 | 315,800 | -1.10(-1.71%) |
Oct 05, 2020 | 62.15 | 64.07 | 62.08 | 63.98 | 354,108 | +3.03(+4.97%) |
Oct 02, 2020 | 58.00 | 61.67 | 57.96 | 60.95 | 282,353 | +1.65(+2.78%) |
Oct 01, 2020 | 60.65 | 61.02 | 58.73 | 59.31 | 320,825 | -0.92(-1.53%) |
Sep 30, 2020 | 59.95 | 61.95 | 59.95 | 60.23 | 383,772 | +1.08(+1.82%) |
Sep 29, 2020 | 59.43 | 59.78 | 58.60 | 59.15 | 214,172 | -0.48(-0.80%) |
Sep 28, 2020 | 58.89 | 60.20 | 58.32 | 59.63 | 200,621 | +1.93(+3.35%) |
Sep 25, 2020 | 57.68 | 58.38 | 56.92 | 57.70 | 386,372 | -0.51(-0.88%) |
Sep 24, 2020 | 59.48 | 59.48 | 57.45 | 58.21 | 453,639 | -1.10(-1.85%) |
Sep 23, 2020 | 61.44 | 62.05 | 59.22 | 59.31 | 375,180 | -2.12(-3.44%) |
Sep 22, 2020 | 61.66 | 61.95 | 60.25 | 61.42 | 356,468 | -0.04(-0.06%) |
Sep 21, 2020 | 62.19 | 62.89 | 59.92 | 61.46 | 472,053 | -2.72(-4.25%) |
Sep 18, 2020 | 65.13 | 65.13 | 63.58 | 64.18 | 472,863 | -1.07(-1.64%) |
Sep 17, 2020 | 62.95 | 65.56 | 62.32 | 65.25 | 438,176 | +1.76(+2.78%) |
Sep 16, 2020 | 64.90 | 65.55 | 63.26 | 63.49 | 552,053 | -1.27(-1.96%) |
Sep 15, 2020 | 64.02 | 64.79 | 63.23 | 64.76 | 632,739 | +1.16(+1.83%) |
Sep 14, 2020 | 61.35 | 63.82 | 60.85 | 63.59 | 672,932 | +2.52(+4.13%) |
Sep 11, 2020 | 59.62 | 61.26 | 59.29 | 61.07 | 551,691 | +1.92(+3.25%) |
Sep 10, 2020 | 59.66 | 59.94 | 58.86 | 59.14 | 543,368 | -0.33(-0.56%) |
Sep 09, 2020 | 58.71 | 59.99 | 58.63 | 59.48 | 773,189 | +0.93(+1.59%) |
Sep 08, 2020 | 58.70 | 59.70 | 58.31 | 58.54 | 502,835 | -1.30(-2.17%) |
Sep 04, 2020 | 59.27 | 60.03 | 58.20 | 59.84 | 280,778 | +1.46(+2.50%) |
Sep 03, 2020 | 59.56 | 59.82 | 57.57 | 58.38 | 265,822 | -1.22(-2.05%) |
Sep 02, 2020 | 58.90 | 59.68 | 58.38 | 59.60 | 439,306 | +1.31(+2.24%) |
Sep 01, 2020 | 56.46 | 58.33 | 55.71 | 58.30 | 459,007 | +1.78(+3.15%) |
Aug 31, 2020 | 58.60 | 58.66 | 56.50 | 56.51 | 397,930 | -1.77(-3.04%) |
Aug 28, 2020 | 57.93 | 58.47 | 57.10 | 58.29 | 309,958 | +0.31(+0.54%) |
Aug 27, 2020 | 57.40 | 58.14 | 56.48 | 57.97 | 565,602 | +0.95(+1.67%) |
Aug 26, 2020 | 57.35 | 57.78 | 55.93 | 57.02 | 417,600 | -0.45(-0.78%) |
Aug 25, 2020 | 57.33 | 58.48 | 56.71 | 57.47 | 616,303 | +0.51(+0.90%) |
Aug 24, 2020 | 54.70 | 57.19 | 54.58 | 56.95 | 344,101 | +3.12(+5.79%) |
Aug 21, 2020 | 54.73 | 55.17 | 53.65 | 53.84 | 402,351 | -1.17(-2.12%) |
Aug 20, 2020 | 54.73 | 55.37 | 54.65 | 55.00 | 246,669 | -0.43(-0.77%) |
Aug 19, 2020 | 56.40 | 56.84 | 55.14 | 55.43 | 467,470 | -1.25(-2.21%) |
Aug 18, 2020 | 56.52 | 57.39 | 56.40 | 56.68 | 219,436 | -0.27(-0.47%) |
Aug 17, 2020 | 58.43 | 58.84 | 56.57 | 56.95 | 328,544 | -0.86(-1.49%) |
Aug 14, 2020 | 56.54 | 58.06 | 56.51 | 57.81 | 271,890 | +0.82(+1.45%) |
Aug 13, 2020 | 57.09 | 57.71 | 56.79 | 56.99 | 296,047 | -0.59(-1.02%) |
Aug 12, 2020 | 59.19 | 59.23 | 57.31 | 57.57 | 313,767 | -0.74(-1.27%) |
Aug 11, 2020 | 59.23 | 62.40 | 58.10 | 58.31 | 653,463 | +0.12(+0.21%) |
Aug 10, 2020 | 55.33 | 58.43 | 55.33 | 58.19 | 985,364 | +3.40(+6.21%) |
Aug 07, 2020 | 54.34 | 54.83 | 53.11 | 54.79 | 320,509 | +0.39(+0.71%) |
Aug 06, 2020 | 54.69 | 55.53 | 53.77 | 54.40 | 649,802 | +0.09(+0.17%) |
Aug 05, 2020 | 53.16 | 54.61 | 53.16 | 54.30 | 623,081 | +1.94(+3.71%) |
Aug 04, 2020 | 51.92 | 52.50 | 51.57 | 52.36 | 386,941 | +0.41(+0.78%) |
Aug 03, 2020 | 52.13 | 52.75 | 51.39 | 51.95 | 416,936 | +0.27(+0.53%) |
Jul 31, 2020 | 52.10 | 52.87 | 50.49 | 51.68 | 598,727 | -0.62(-1.18%) |
Jul 30, 2020 | 53.28 | 53.28 | 51.31 | 52.29 | 500,506 | -2.06(-3.79%) |
Jul 29, 2020 | 53.49 | 54.43 | 52.93 | 54.35 | 401,217 | +1.14(+2.14%) |
Jul 28, 2020 | 54.99 | 55.36 | 53.15 | 53.21 | 499,045 | -2.29(-4.12%) |
Jul 27, 2020 | 53.27 | 55.56 | 52.90 | 55.50 | 613,368 | +2.45(+4.61%) |
Jul 24, 2020 | 52.58 | 53.21 | 52.18 | 53.05 | 403,933 | +0.54(+1.03%) |
Jul 23, 2020 | 51.73 | 52.75 | 51.61 | 52.51 | 315,758 | +0.41(+0.78%) |
Jul 22, 2020 | 52.44 | 52.84 | 51.58 | 52.10 | 378,046 | -0.72(-1.36%) |
Jul 21, 2020 | 51.96 | 53.31 | 51.96 | 52.82 | 485,522 | +1.26(+2.45%) |
Jul 20, 2020 | 52.30 | 53.00 | 51.31 | 51.56 | 619,962 | -1.29(-2.44%) |
Jul 17, 2020 | 52.72 | 53.23 | 52.51 | 52.85 | 440,846 | +0.35(+0.67%) |
Jul 16, 2020 | 52.08 | 53.40 | 51.69 | 52.50 | 696,288 | +0.18(+0.34%) |
Jul 15, 2020 | 52.07 | 52.73 | 51.28 | 52.32 | 475,736 | +1.73(+3.41%) |
Jul 14, 2020 | 49.36 | 50.67 | 48.89 | 50.59 | 322,791 | +1.16(+2.34%) |
Jul 13, 2020 | 50.73 | 50.73 | 49.42 | 49.44 | 664,767 | -0.47(-0.95%) |
Jul 10, 2020 | 48.32 | 49.94 | 48.16 | 49.91 | 587,654 | +1.48(+3.05%) |
Jul 09, 2020 | 50.13 | 50.13 | 47.77 | 48.43 | 1,074,786 | -1.65(-3.29%) |
Jul 08, 2020 | 50.98 | 51.19 | 49.71 | 50.08 | 741,386 | -0.93(-1.82%) |
Jul 07, 2020 | 51.43 | 52.06 | 50.87 | 51.01 | 533,840 | -0.97(-1.86%) |
Jul 06, 2020 | 52.76 | 52.90 | 51.02 | 51.98 | 476,989 | +0.57(+1.11%) |
Jul 02, 2020 | 51.45 | 53.08 | 50.55 | 51.41 | 574,049 | +1.23(+2.46%) |
Jul 01, 2020 | 51.29 | 51.56 | 50.04 | 50.18 | 1,044,578 | -0.69(-1.36%) |
Jun 30, 2020 | 50.64 | 51.47 | 50.11 | 50.87 | 781,592 | -0.40(-0.78%) |
Jun 29, 2020 | 50.57 | 51.70 | 50.08 | 51.27 | 685,935 | +1.32(+2.64%) |
Jun 26, 2020 | 50.44 | 50.72 | 49.09 | 49.95 | 904,050 | -1.14(-2.23%) |
Jun 25, 2020 | 49.92 | 51.12 | 49.08 | 51.09 | 502,469 | +1.24(+2.49%) |
Jun 24, 2020 | 50.91 | 51.36 | 49.47 | 49.85 | 1,027,478 | -1.98(-3.82%) |
Jun 23, 2020 | 52.93 | 52.99 | 51.73 | 51.83 | 672,480 | -0.22(-0.42%) |
Jun 22, 2020 | 51.99 | 52.53 | 50.79 | 52.05 | 813,511 | +0.03(+0.05%) |
Jun 19, 2020 | 52.86 | 53.40 | 51.11 | 52.02 | 936,006 | +0.99(+1.93%) |
Jun 18, 2020 | 50.35 | 51.74 | 50.35 | 51.03 | 529,847 | -0.36(-0.70%) |
Jun 17, 2020 | 52.46 | 53.17 | 51.23 | 51.39 | 563,132 | -0.85(-1.63%) |
Jun 16, 2020 | 54.16 | 54.45 | 51.44 | 52.24 | 558,426 | +0.74(+1.44%) |
Jun 15, 2020 | 47.38 | 51.79 | 47.09 | 51.51 | 625,194 | +1.23(+2.45%) |
Jun 12, 2020 | 51.71 | 52.08 | 49.36 | 50.27 | 727,395 | +1.56(+3.21%) |
Jun 11, 2020 | 49.22 | 50.57 | 47.97 | 48.71 | 1,213,488 | -3.63(-6.94%) |
Jun 10, 2020 | 54.22 | 54.22 | 51.67 | 52.34 | 743,941 | -2.16(-3.97%) |
Jun 09, 2020 | 54.43 | 55.34 | 53.74 | 54.50 | 471,302 | -2.12(-3.75%) |
Jun 08, 2020 | 55.98 | 56.75 | 54.82 | 56.63 | 490,969 | +1.39(+2.52%) |
Jun 05, 2020 | 55.73 | 57.29 | 54.62 | 55.23 | 1,299,652 | +2.51(+4.77%) |
Jun 04, 2020 | 49.45 | 52.78 | 48.49 | 52.72 | 769,664 | +2.94(+5.90%) |
Jun 03, 2020 | 49.31 | 50.82 | 49.31 | 49.78 | 401,022 | +1.21(+2.50%) |
Jun 02, 2020 | 46.65 | 48.93 | 46.32 | 48.57 | 583,938 | +2.86(+6.27%) |
Jun 01, 2020 | 45.25 | 46.18 | 44.97 | 45.70 | 448,367 | +0.47(+1.05%) |
May 29, 2020 | 44.67 | 45.47 | 43.93 | 45.23 | 2,615,018 | +0.00(+0.00%) |
May 28, 2020 | 46.99 | 46.99 | 44.77 | 45.23 | 810,722 | -1.24(-2.67%) |
May 27, 2020 | 45.51 | 46.73 | 44.60 | 46.47 | 900,624 | +2.29(+5.17%) |
May 26, 2020 | 43.62 | 45.19 | 42.82 | 44.19 | 925,143 | +2.46(+5.88%) |
May 22, 2020 | 41.11 | 41.87 | 40.49 | 41.73 | 366,281 | +0.40(+0.97%) |
May 21, 2020 | 42.20 | 42.89 | 41.23 | 41.33 | 677,692 | -0.74(-1.77%) |
May 20, 2020 | 40.73 | 42.44 | 40.49 | 42.07 | 589,665 | +2.47(+6.23%) |
May 19, 2020 | 41.04 | 41.34 | 39.55 | 39.60 | 419,499 | -1.77(-4.28%) |
May 18, 2020 | 38.22 | 41.96 | 38.22 | 41.38 | 835,109 | +5.06(+13.94%) |
May 15, 2020 | 36.80 | 36.90 | 35.40 | 36.31 | 1,254,216 | -1.06(-2.82%) |
May 14, 2020 | 35.33 | 37.54 | 34.01 | 37.37 | 727,924 | +0.83(+2.27%) |
May 13, 2020 | 38.84 | 38.84 | 36.12 | 36.54 | 697,422 | -2.66(-6.78%) |
May 12, 2020 | 40.56 | 40.90 | 39.07 | 39.20 | 583,488 | -0.92(-2.30%) |
May 11, 2020 | 40.07 | 40.54 | 38.23 | 40.12 | 762,083 | -0.90(-2.18%) |
May 08, 2020 | 40.24 | 41.33 | 39.96 | 41.02 | 635,861 | +1.86(+4.74%) |
May 07, 2020 | 38.22 | 39.92 | 38.22 | 39.16 | 579,495 | +1.83(+4.90%) |
May 06, 2020 | 39.94 | 40.76 | 37.20 | 37.33 | 694,244 | -2.96(-7.34%) |
May 05, 2020 | 40.39 | 42.16 | 39.70 | 40.29 | 985,578 | +1.15(+2.94%) |
May 04, 2020 | 39.47 | 40.39 | 36.37 | 39.14 | 1,309,800 | +1.08(+2.85%) |