Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 110.17 | 112.16 | 109.22 | 110.11 | 336,662 | -1.19(-1.07%) |
Apr 29, 2021 | 111.73 | 112.38 | 109.58 | 111.31 | 187,776 | +0.23(+0.20%) |
Apr 28, 2021 | 113.71 | 114.35 | 110.33 | 111.08 | 304,973 | -2.81(-2.47%) |
Apr 27, 2021 | 113.41 | 115.27 | 113.19 | 113.89 | 302,964 | +0.06(+0.05%) |
Apr 26, 2021 | 114.40 | 115.05 | 113.35 | 113.83 | 261,897 | +0.41(+0.37%) |
Apr 23, 2021 | 112.83 | 115.57 | 112.83 | 113.42 | 261,826 | +0.43(+0.38%) |
Apr 22, 2021 | 111.82 | 113.73 | 110.76 | 112.98 | 347,355 | +2.15(+1.94%) |
Apr 21, 2021 | 111.02 | 111.60 | 109.47 | 110.83 | 379,551 | +0.60(+0.55%) |
Apr 20, 2021 | 111.67 | 112.44 | 109.02 | 110.23 | 347,514 | -2.17(-1.93%) |
Apr 19, 2021 | 115.34 | 116.26 | 111.33 | 112.40 | 507,307 | -2.98(-2.58%) |
Apr 16, 2021 | 113.05 | 115.50 | 112.38 | 115.38 | 692,084 | +3.71(+3.32%) |
Apr 15, 2021 | 110.97 | 111.91 | 108.92 | 111.67 | 194,950 | +1.69(+1.53%) |
Apr 14, 2021 | 109.88 | 112.20 | 109.22 | 109.98 | 340,344 | -0.04(-0.04%) |
Apr 13, 2021 | 111.20 | 111.20 | 107.83 | 110.03 | 460,120 | -1.17(-1.05%) |
Apr 12, 2021 | 110.11 | 111.36 | 108.47 | 111.20 | 372,772 | +1.08(+0.98%) |
Apr 09, 2021 | 109.34 | 111.91 | 109.30 | 110.11 | 346,295 | +0.80(+0.73%) |
Apr 08, 2021 | 108.42 | 110.57 | 107.45 | 109.31 | 534,780 | +1.24(+1.15%) |
Apr 07, 2021 | 108.74 | 108.98 | 107.53 | 108.07 | 658,183 | -0.63(-0.58%) |
Apr 06, 2021 | 107.75 | 109.74 | 107.19 | 108.70 | 431,835 | +0.96(+0.89%) |
Apr 05, 2021 | 107.89 | 108.99 | 105.10 | 107.75 | 696,373 | +1.30(+1.22%) |
Apr 01, 2021 | 102.73 | 106.69 | 102.44 | 106.44 | 615,828 | +4.49(+4.40%) |
Mar 31, 2021 | 99.60 | 102.92 | 99.35 | 101.96 | 698,014 | +3.16(+3.19%) |
Mar 30, 2021 | 96.34 | 99.20 | 94.18 | 98.80 | 491,607 | +2.43(+2.52%) |
Mar 29, 2021 | 96.80 | 98.89 | 95.59 | 96.38 | 393,258 | -0.81(-0.83%) |
Mar 26, 2021 | 97.81 | 98.39 | 94.52 | 97.19 | 560,664 | +0.57(+0.59%) |
Mar 25, 2021 | 93.53 | 97.59 | 92.36 | 96.61 | 886,007 | +2.16(+2.29%) |
Mar 24, 2021 | 98.08 | 100.09 | 94.17 | 94.45 | 660,444 | -2.26(-2.34%) |
Mar 23, 2021 | 98.98 | 99.46 | 95.69 | 96.71 | 431,670 | -3.63(-3.62%) |
Mar 22, 2021 | 102.30 | 102.53 | 99.35 | 100.34 | 503,427 | -1.73(-1.70%) |
Mar 19, 2021 | 102.24 | 103.33 | 99.26 | 102.08 | 1,232,975 | -0.25(-0.24%) |
Mar 18, 2021 | 102.16 | 104.41 | 100.75 | 102.32 | 596,519 | -0.05(-0.05%) |
Mar 17, 2021 | 102.52 | 102.61 | 99.83 | 102.37 | 398,870 | -0.39(-0.37%) |
Mar 16, 2021 | 103.71 | 104.60 | 101.72 | 102.76 | 544,178 | -1.38(-1.33%) |
Mar 15, 2021 | 101.83 | 104.26 | 98.28 | 104.14 | 576,702 | +0.62(+0.60%) |
Mar 12, 2021 | 104.96 | 106.01 | 102.59 | 103.52 | 496,171 | -1.80(-1.71%) |
Mar 11, 2021 | 106.50 | 107.46 | 104.74 | 105.32 | 610,049 | -0.94(-0.88%) |
Mar 10, 2021 | 106.00 | 107.08 | 104.75 | 106.26 | 348,672 | +1.23(+1.17%) |
Mar 09, 2021 | 103.32 | 105.89 | 102.26 | 105.03 | 513,157 | +3.00(+2.94%) |
Mar 08, 2021 | 101.93 | 104.28 | 100.57 | 102.03 | 471,432 | +1.19(+1.18%) |
Mar 05, 2021 | 103.83 | 103.83 | 96.48 | 100.83 | 820,057 | -1.06(-1.05%) |
Mar 04, 2021 | 106.91 | 106.96 | 99.80 | 101.90 | 586,363 | -4.59(-4.31%) |
Mar 03, 2021 | 108.50 | 108.77 | 105.78 | 106.48 | 386,529 | -1.92(-1.77%) |
Mar 02, 2021 | 109.57 | 110.23 | 107.29 | 108.41 | 408,699 | -1.18(-1.08%) |
Mar 01, 2021 | 110.24 | 111.33 | 107.29 | 109.59 | 529,975 | +1.09(+1.01%) |
Feb 26, 2021 | 107.74 | 111.93 | 106.72 | 108.50 | 499,720 | +1.62(+1.51%) |
Feb 25, 2021 | 110.54 | 111.00 | 105.23 | 106.88 | 479,232 | -4.05(-3.65%) |
Feb 24, 2021 | 107.96 | 112.18 | 107.33 | 110.93 | 652,477 | +3.61(+3.36%) |
Feb 23, 2021 | 101.95 | 108.09 | 100.84 | 107.32 | 713,556 | +4.83(+4.71%) |
Feb 22, 2021 | 98.40 | 103.45 | 97.27 | 102.49 | 559,096 | +2.89(+2.90%) |
Feb 19, 2021 | 96.73 | 100.12 | 96.73 | 99.61 | 439,952 | +3.71(+3.87%) |
Feb 18, 2021 | 95.12 | 96.19 | 93.35 | 95.89 | 348,420 | +0.24(+0.25%) |
Feb 17, 2021 | 96.07 | 97.81 | 93.86 | 95.66 | 442,936 | -1.67(-1.71%) |
Feb 16, 2021 | 99.20 | 100.13 | 95.58 | 97.32 | 393,219 | -1.34(-1.36%) |
Feb 12, 2021 | 95.38 | 99.02 | 95.03 | 98.66 | 405,548 | +2.36(+2.45%) |
Feb 11, 2021 | 98.52 | 99.60 | 95.44 | 96.31 | 339,326 | +0.69(+0.72%) |
Feb 10, 2021 | 97.41 | 98.46 | 94.87 | 95.62 | 580,227 | -1.38(-1.42%) |
Feb 09, 2021 | 96.56 | 98.62 | 94.92 | 97.00 | 731,519 | -0.55(-0.57%) |
Feb 08, 2021 | 100.16 | 101.06 | 96.67 | 97.55 | 697,472 | -0.73(-0.74%) |
Feb 05, 2021 | 103.48 | 107.86 | 98.16 | 98.28 | 951,252 | -3.67(-3.60%) |
Feb 04, 2021 | 90.47 | 102.39 | 88.68 | 101.94 | 1,130,932 | +17.59(+20.85%) |
Feb 03, 2021 | 84.69 | 85.76 | 83.25 | 84.35 | 273,489 | -0.29(-0.34%) |
Feb 02, 2021 | 86.83 | 87.19 | 84.31 | 84.64 | 320,860 | -0.66(-0.77%) |
Feb 01, 2021 | 82.02 | 85.68 | 81.75 | 85.30 | 374,312 | +4.03(+4.96%) |
Jan 29, 2021 | 83.50 | 83.53 | 79.87 | 81.27 | 457,916 | -2.93(-3.48%) |
Jan 28, 2021 | 83.33 | 86.16 | 82.37 | 84.20 | 357,395 | +2.36(+2.88%) |
Jan 27, 2021 | 82.79 | 84.08 | 79.29 | 81.84 | 428,049 | -3.62(-4.23%) |
Jan 26, 2021 | 89.94 | 90.07 | 84.51 | 85.46 | 227,952 | -3.65(-4.09%) |
Jan 25, 2021 | 92.09 | 92.91 | 88.29 | 89.10 | 290,860 | -3.57(-3.85%) |
Jan 22, 2021 | 89.22 | 92.77 | 88.47 | 92.67 | 395,703 | +2.31(+2.55%) |
Jan 21, 2021 | 88.15 | 90.61 | 87.40 | 90.36 | 560,516 | +2.88(+3.29%) |
Jan 20, 2021 | 88.77 | 89.48 | 86.97 | 87.49 | 434,983 | -0.74(-0.84%) |
Jan 19, 2021 | 88.95 | 89.67 | 87.28 | 88.23 | 347,629 | +0.03(+0.03%) |
Jan 15, 2021 | 87.49 | 89.92 | 86.76 | 88.20 | 585,893 | -1.30(-1.45%) |
Jan 14, 2021 | 90.06 | 90.28 | 88.76 | 89.50 | 287,373 | +0.41(+0.46%) |
Jan 13, 2021 | 92.15 | 92.15 | 88.93 | 89.08 | 288,644 | -3.01(-3.26%) |
Jan 12, 2021 | 91.24 | 92.66 | 90.09 | 92.09 | 431,144 | +0.46(+0.51%) |
Jan 11, 2021 | 91.81 | 93.77 | 90.36 | 91.63 | 407,073 | -0.28(-0.30%) |
Jan 08, 2021 | 94.64 | 95.62 | 90.41 | 91.90 | 641,204 | -2.34(-2.48%) |
Jan 07, 2021 | 89.04 | 94.62 | 88.18 | 94.24 | 704,968 | +5.84(+6.61%) |
Jan 06, 2021 | 82.75 | 89.10 | 82.32 | 88.39 | 743,656 | +7.33(+9.04%) |
Jan 05, 2021 | 79.99 | 82.06 | 79.99 | 81.06 | 307,991 | +1.64(+2.06%) |
Jan 04, 2021 | 82.75 | 83.46 | 79.17 | 79.43 | 360,997 | -2.93(-3.55%) |
Dec 31, 2020 | 82.35 | 82.35 | 82.35 | 290,988 | +0.31(+0.37%) | |
Dec 30, 2020 | 81.53 | 82.77 | 81.27 | 82.05 | 290,988 | +0.91(+1.12%) |
Dec 29, 2020 | 81.29 | 81.32 | 79.73 | 81.14 | 439,294 | +0.17(+0.21%) |
Dec 28, 2020 | 81.33 | 82.07 | 80.26 | 80.97 | 307,931 | +0.69(+0.86%) |
Dec 24, 2020 | 80.97 | 80.97 | 79.78 | 80.28 | 127,875 | -0.09(-0.11%) |
Dec 23, 2020 | 80.95 | 81.33 | 79.49 | 80.37 | 329,523 | -0.15(-0.18%) |
Dec 22, 2020 | 79.14 | 80.66 | 78.31 | 80.52 | 423,692 | +1.68(+2.12%) |
Dec 21, 2020 | 76.66 | 79.07 | 76.58 | 78.85 | 635,631 | +0.40(+0.52%) |
Dec 18, 2020 | 77.13 | 78.77 | 76.57 | 78.44 | 969,520 | +1.67(+2.17%) |
Dec 17, 2020 | 75.46 | 76.92 | 74.94 | 76.78 | 232,709 | +1.84(+2.46%) |
Dec 16, 2020 | 75.68 | 76.60 | 74.23 | 74.93 | 419,083 | +0.41(+0.56%) |
Dec 15, 2020 | 72.50 | 74.78 | 72.50 | 74.52 | 466,196 | +2.44(+3.39%) |
Dec 14, 2020 | 72.89 | 74.33 | 71.52 | 72.08 | 396,494 | +0.01(+0.01%) |
Dec 11, 2020 | 75.32 | 75.32 | 71.38 | 72.07 | 597,564 | -3.90(-5.14%) |
Dec 10, 2020 | 77.42 | 79.28 | 75.36 | 75.97 | 550,806 | -2.37(-3.03%) |
Dec 09, 2020 | 77.35 | 78.69 | 77.18 | 78.34 | 421,133 | +1.67(+2.17%) |
Dec 08, 2020 | 74.15 | 77.06 | 74.15 | 76.68 | 340,145 | +1.75(+2.34%) |
Dec 07, 2020 | 76.26 | 76.55 | 73.81 | 74.92 | 449,904 | -1.17(-1.54%) |
Dec 04, 2020 | 74.24 | 76.49 | 74.24 | 76.10 | 693,268 | +1.93(+2.60%) |
Dec 03, 2020 | 70.80 | 75.37 | 70.10 | 74.17 | 502,437 | +3.67(+5.20%) |
Dec 02, 2020 | 69.01 | 70.83 | 68.64 | 70.50 | 455,224 | +0.88(+1.26%) |
Dec 01, 2020 | 69.93 | 70.43 | 68.65 | 69.62 | 419,690 | +0.90(+1.30%) |
Nov 30, 2020 | 69.04 | 69.39 | 67.64 | 68.73 | 476,621 | -0.73(-1.05%) |
Nov 27, 2020 | 69.88 | 69.88 | 68.26 | 69.46 | 225,287 | -0.31(-0.45%) |
Nov 25, 2020 | 70.06 | 70.15 | 67.98 | 69.77 | 343,977 | -0.43(-0.62%) |
Nov 24, 2020 | 68.29 | 70.22 | 67.16 | 70.20 | 449,465 | +2.71(+4.01%) |
Nov 23, 2020 | 67.99 | 68.89 | 67.07 | 67.50 | 538,719 | -0.03(-0.04%) |
Nov 20, 2020 | 65.07 | 67.75 | 65.07 | 67.53 | 600,969 | +2.03(+3.09%) |
Nov 19, 2020 | 63.33 | 65.78 | 63.17 | 65.50 | 407,136 | +1.74(+2.73%) |
Nov 18, 2020 | 63.33 | 64.20 | 61.97 | 63.76 | 525,948 | +0.29(+0.45%) |
Nov 17, 2020 | 62.81 | 63.50 | 60.26 | 63.47 | 716,981 | +0.41(+0.66%) |
Nov 16, 2020 | 63.34 | 64.92 | 62.21 | 63.06 | 779,431 | +0.22(+0.34%) |
Nov 13, 2020 | 62.27 | 63.76 | 61.74 | 62.84 | 555,241 | +0.94(+1.53%) |
Nov 12, 2020 | 64.01 | 64.15 | 61.21 | 61.90 | 314,413 | -2.60(-4.03%) |
Nov 11, 2020 | 63.52 | 64.81 | 62.27 | 64.50 | 662,341 | +1.65(+2.63%) |
Nov 10, 2020 | 61.77 | 64.67 | 61.77 | 62.84 | 574,888 | +1.80(+2.95%) |
Nov 09, 2020 | 68.95 | 71.10 | 60.94 | 61.04 | 495,244 | -3.62(-5.60%) |
Nov 06, 2020 | 66.86 | 66.86 | 62.39 | 64.66 | 416,736 | -1.81(-2.72%) |
Nov 05, 2020 | 65.93 | 70.25 | 65.02 | 66.47 | 632,794 | -1.67(-2.45%) |
Nov 04, 2020 | 67.64 | 68.24 | 66.45 | 68.15 | 507,060 | -0.50(-0.73%) |
Nov 03, 2020 | 68.03 | 70.27 | 67.67 | 68.65 | 718,560 | +1.89(+2.83%) |
Nov 02, 2020 | 63.43 | 66.83 | 63.32 | 66.76 | 322,831 | +4.34(+6.95%) |
Oct 30, 2020 | 64.21 | 64.82 | 61.54 | 62.42 | 534,918 | -2.03(-3.15%) |
Oct 29, 2020 | 62.89 | 64.68 | 62.49 | 64.45 | 462,686 | +1.65(+2.63%) |
Oct 28, 2020 | 61.89 | 63.74 | 61.57 | 62.79 | 255,351 | -0.81(-1.27%) |
Oct 27, 2020 | 63.64 | 63.93 | 63.17 | 63.60 | 311,227 | +0.26(+0.40%) |
Oct 26, 2020 | 64.16 | 64.32 | 62.25 | 63.34 | 384,783 | -1.86(-2.85%) |
Oct 23, 2020 | 65.10 | 65.54 | 63.53 | 65.20 | 299,773 | +0.36(+0.56%) |
Oct 22, 2020 | 66.55 | 66.55 | 64.72 | 64.84 | 400,973 | -1.14(-1.73%) |
Oct 21, 2020 | 68.63 | 69.37 | 65.24 | 65.98 | 447,332 | -2.82(-4.10%) |
Oct 20, 2020 | 69.79 | 70.54 | 68.76 | 68.81 | 227,580 | -0.44(-0.64%) |
Oct 19, 2020 | 69.99 | 70.64 | 68.95 | 69.25 | 223,464 | -0.54(-0.78%) |
Oct 16, 2020 | 70.24 | 71.05 | 69.73 | 69.79 | 614,485 | -0.30(-0.42%) |
Oct 15, 2020 | 69.18 | 71.02 | 68.17 | 70.09 | 603,351 | +0.32(+0.47%) |
Oct 14, 2020 | 70.68 | 71.36 | 69.53 | 69.76 | 463,254 | -0.21(-0.30%) |
Oct 13, 2020 | 70.05 | 70.56 | 69.16 | 69.97 | 321,486 | -0.38(-0.55%) |
Oct 12, 2020 | 69.59 | 70.91 | 68.91 | 70.35 | 422,903 | +1.99(+2.91%) |
Oct 09, 2020 | 67.25 | 68.82 | 66.91 | 68.36 | 555,241 | +1.54(+2.30%) |
Oct 08, 2020 | 66.88 | 67.62 | 66.20 | 66.83 | 248,017 | +0.65(+0.98%) |
Oct 07, 2020 | 66.39 | 66.87 | 65.33 | 66.18 | 569,300 | +1.55(+2.41%) |
Oct 06, 2020 | 64.32 | 66.33 | 64.22 | 64.62 | 395,411 | +0.66(+1.03%) |
Oct 05, 2020 | 62.91 | 64.08 | 62.82 | 63.96 | 279,287 | +1.95(+3.14%) |
Oct 02, 2020 | 61.99 | 63.71 | 61.66 | 62.02 | 606,457 | -1.48(-2.32%) |
Oct 01, 2020 | 62.00 | 63.55 | 61.81 | 63.49 | 521,629 | +2.05(+3.33%) |
Sep 30, 2020 | 60.20 | 62.35 | 60.20 | 61.45 | 451,571 | +1.55(+2.60%) |
Sep 29, 2020 | 59.36 | 60.52 | 59.08 | 59.89 | 279,332 | +0.48(+0.81%) |
Sep 28, 2020 | 57.99 | 60.40 | 57.99 | 59.41 | 500,984 | +2.43(+4.27%) |
Sep 25, 2020 | 56.69 | 57.31 | 56.12 | 56.98 | 282,600 | +0.23(+0.40%) |
Sep 24, 2020 | 57.22 | 57.37 | 55.98 | 56.75 | 249,165 | -0.28(-0.48%) |
Sep 23, 2020 | 58.18 | 58.90 | 56.96 | 57.03 | 385,936 | -1.35(-2.31%) |
Sep 22, 2020 | 55.58 | 58.68 | 54.96 | 58.38 | 598,979 | +3.04(+5.50%) |
Sep 21, 2020 | 56.31 | 56.31 | 53.74 | 55.33 | 514,651 | -2.24(-3.90%) |
Sep 18, 2020 | 59.25 | 59.66 | 57.15 | 57.58 | 1,293,802 | -0.73(-1.25%) |
Sep 17, 2020 | 57.78 | 58.71 | 57.46 | 58.31 | 349,922 | -0.40(-0.69%) |
Sep 16, 2020 | 58.40 | 59.00 | 58.08 | 58.71 | 370,281 | +0.80(+1.38%) |
Sep 15, 2020 | 58.82 | 59.66 | 57.76 | 57.91 | 255,681 | -0.55(-0.94%) |
Sep 14, 2020 | 56.15 | 58.53 | 56.09 | 58.46 | 592,371 | +2.70(+4.84%) |
Sep 11, 2020 | 55.37 | 56.77 | 55.37 | 55.77 | 352,818 | +0.06(+0.11%) |
Sep 10, 2020 | 56.19 | 56.85 | 55.66 | 55.71 | 287,079 | -0.19(-0.33%) |
Sep 09, 2020 | 54.64 | 56.13 | 54.47 | 55.90 | 250,210 | +1.82(+3.37%) |
Sep 08, 2020 | 53.67 | 55.09 | 52.84 | 54.08 | 429,191 | -0.51(-0.94%) |
Sep 04, 2020 | 55.88 | 56.15 | 52.78 | 54.59 | 292,457 | -0.72(-1.30%) |
Sep 03, 2020 | 57.74 | 57.74 | 55.11 | 55.31 | 438,896 | -2.43(-4.21%) |
Sep 02, 2020 | 56.69 | 57.77 | 56.24 | 57.74 | 532,264 | +0.97(+1.72%) |
Sep 01, 2020 | 54.17 | 56.80 | 53.84 | 56.76 | 331,976 | +2.16(+3.97%) |
Aug 31, 2020 | 54.93 | 55.15 | 54.46 | 54.60 | 458,504 | -0.61(-1.11%) |
Aug 28, 2020 | 55.02 | 55.23 | 54.28 | 55.21 | 463,307 | +0.22(+0.39%) |
Aug 27, 2020 | 55.95 | 55.95 | 54.72 | 54.99 | 221,093 | -0.60(-1.08%) |
Aug 26, 2020 | 56.31 | 56.31 | 55.38 | 55.59 | 215,594 | -0.88(-1.57%) |
Aug 25, 2020 | 56.79 | 56.99 | 56.04 | 56.47 | 268,675 | +0.09(+0.16%) |
Aug 24, 2020 | 56.39 | 56.74 | 55.57 | 56.39 | 283,645 | +0.25(+0.44%) |
Aug 21, 2020 | 56.16 | 56.58 | 55.58 | 56.14 | 272,977 | -0.45(-0.80%) |
Aug 20, 2020 | 57.70 | 57.98 | 55.62 | 56.59 | 641,224 | -1.43(-2.47%) |
Aug 19, 2020 | 57.94 | 60.57 | 57.40 | 58.03 | 954,220 | +0.32(+0.56%) |
Aug 18, 2020 | 55.90 | 58.21 | 55.90 | 57.70 | 453,538 | +1.72(+3.07%) |
Aug 17, 2020 | 56.16 | 56.88 | 55.81 | 55.98 | 311,170 | +0.10(+0.18%) |
Aug 14, 2020 | 56.10 | 56.37 | 54.93 | 55.88 | 325,292 | -0.74(-1.30%) |
Aug 13, 2020 | 57.47 | 57.55 | 55.92 | 56.62 | 548,134 | -1.36(-2.34%) |
Aug 12, 2020 | 54.77 | 58.02 | 54.53 | 57.98 | 854,033 | +3.33(+6.09%) |
Aug 11, 2020 | 54.19 | 55.26 | 53.68 | 54.65 | 544,115 | +0.96(+1.79%) |
Aug 10, 2020 | 54.79 | 55.02 | 53.62 | 53.68 | 264,223 | -0.84(-1.55%) |
Aug 07, 2020 | 52.67 | 55.04 | 52.49 | 54.53 | 1,273,893 | +2.40(+4.60%) |
Aug 06, 2020 | 49.76 | 54.59 | 49.62 | 52.13 | 946,925 | +3.11(+6.35%) |
Aug 05, 2020 | 48.99 | 49.84 | 48.24 | 49.02 | 700,447 | +0.81(+1.67%) |
Aug 04, 2020 | 49.65 | 49.90 | 47.88 | 48.21 | 393,484 | -1.66(-3.33%) |
Aug 03, 2020 | 48.74 | 50.33 | 48.37 | 49.87 | 562,254 | +1.73(+3.59%) |
Jul 31, 2020 | 48.65 | 48.76 | 47.24 | 48.14 | 461,577 | -0.65(-1.33%) |
Jul 30, 2020 | 48.11 | 49.49 | 47.66 | 48.79 | 322,001 | -0.24(-0.48%) |
Jul 29, 2020 | 48.76 | 49.88 | 48.76 | 49.03 | 396,046 | +0.67(+1.38%) |
Jul 28, 2020 | 48.63 | 49.05 | 48.14 | 48.36 | 195,600 | -0.74(-1.50%) |
Jul 27, 2020 | 47.67 | 49.13 | 47.07 | 49.10 | 160,234 | +1.31(+2.73%) |
Jul 24, 2020 | 48.38 | 48.61 | 47.30 | 47.79 | 182,595 | -0.53(-1.10%) |
Jul 23, 2020 | 49.12 | 49.78 | 47.80 | 48.32 | 204,193 | -0.61(-1.25%) |
Jul 22, 2020 | 47.90 | 49.10 | 47.90 | 48.93 | 208,439 | +0.73(+1.51%) |
Jul 21, 2020 | 48.07 | 48.87 | 47.96 | 48.20 | 175,615 | +0.47(+0.99%) |
Jul 20, 2020 | 47.75 | 48.05 | 47.19 | 47.73 | 367,880 | -0.37(-0.78%) |
Jul 17, 2020 | 48.83 | 49.11 | 47.77 | 48.10 | 246,717 | -0.47(-0.97%) |
Jul 16, 2020 | 48.40 | 49.18 | 48.00 | 48.57 | 341,444 | +0.44(+0.92%) |
Jul 15, 2020 | 47.95 | 48.42 | 47.42 | 48.13 | 319,735 | +1.44(+3.09%) |
Jul 14, 2020 | 44.83 | 46.82 | 44.53 | 46.69 | 367,707 | +1.86(+4.14%) |
Jul 13, 2020 | 46.12 | 46.91 | 44.73 | 44.83 | 558,786 | -2.38(-5.04%) |
Jul 10, 2020 | 46.49 | 47.27 | 45.86 | 47.21 | 166,412 | +0.85(+1.84%) |
Jul 09, 2020 | 47.59 | 47.73 | 45.54 | 46.35 | 254,788 | -1.32(-2.76%) |
Jul 08, 2020 | 46.68 | 47.72 | 46.15 | 47.67 | 249,443 | +0.83(+1.76%) |
Jul 07, 2020 | 47.37 | 47.77 | 46.77 | 46.85 | 182,646 | -1.17(-2.44%) |
Jul 06, 2020 | 49.11 | 49.22 | 47.94 | 48.01 | 270,649 | +0.06(+0.12%) |
Jul 02, 2020 | 49.36 | 49.74 | 47.74 | 47.96 | 213,435 | -0.48(-0.99%) |
Jul 01, 2020 | 48.94 | 49.39 | 48.23 | 48.44 | 288,365 | -0.10(-0.20%) |
Jun 30, 2020 | 46.53 | 48.68 | 46.48 | 48.54 | 526,057 | +1.63(+3.48%) |
Jun 29, 2020 | 46.03 | 46.90 | 45.72 | 46.90 | 295,933 | +1.80(+3.99%) |
Jun 26, 2020 | 47.34 | 47.69 | 44.87 | 45.11 | 1,424,427 | -2.69(-5.63%) |
Jun 25, 2020 | 46.80 | 47.87 | 46.16 | 47.80 | 331,610 | +0.53(+1.12%) |
Jun 24, 2020 | 48.40 | 49.11 | 46.55 | 47.27 | 394,553 | -1.88(-3.82%) |
Jun 23, 2020 | 49.95 | 49.98 | 49.00 | 49.14 | 435,445 | +0.02(+0.04%) |
Jun 22, 2020 | 47.94 | 49.28 | 47.55 | 49.12 | 336,270 | +0.62(+1.28%) |
Jun 19, 2020 | 49.57 | 49.87 | 48.20 | 48.51 | 755,419 | -0.56(-1.14%) |
Jun 18, 2020 | 47.16 | 49.39 | 47.15 | 49.07 | 665,248 | +1.65(+3.48%) |
Jun 17, 2020 | 48.59 | 48.89 | 47.33 | 47.42 | 413,791 | -1.10(-2.27%) |
Jun 16, 2020 | 48.05 | 48.92 | 46.73 | 48.52 | 366,901 | +2.45(+5.31%) |
Jun 15, 2020 | 42.68 | 46.18 | 42.54 | 46.07 | 501,876 | +2.07(+4.71%) |
Jun 12, 2020 | 44.63 | 45.26 | 42.56 | 44.00 | 348,905 | +1.21(+2.82%) |
Jun 11, 2020 | 45.53 | 46.07 | 42.72 | 42.79 | 578,696 | -4.70(-9.89%) |
Jun 10, 2020 | 47.46 | 48.18 | 46.99 | 47.48 | 421,466 | -0.22(-0.45%) |
Jun 09, 2020 | 46.92 | 48.45 | 46.55 | 47.70 | 462,026 | +0.03(+0.06%) |
Jun 08, 2020 | 48.63 | 49.38 | 47.44 | 47.67 | 366,905 | -0.36(-0.76%) |
Jun 05, 2020 | 48.42 | 50.08 | 47.86 | 48.03 | 558,066 | +1.49(+3.21%) |
Jun 04, 2020 | 45.47 | 46.96 | 45.28 | 46.54 | 313,038 | +0.42(+0.92%) |
Jun 03, 2020 | 45.44 | 46.96 | 44.74 | 46.12 | 506,400 | +1.24(+2.76%) |
Jun 02, 2020 | 44.77 | 45.53 | 44.38 | 44.88 | 646,129 | +0.49(+1.11%) |
Jun 01, 2020 | 43.81 | 44.87 | 43.40 | 44.39 | 490,509 | +0.83(+1.89%) |
May 29, 2020 | 43.37 | 43.85 | 42.62 | 43.56 | 670,839 | -0.40(-0.92%) |
May 28, 2020 | 45.09 | 45.54 | 43.53 | 43.97 | 637,044 | -0.19(-0.42%) |
May 27, 2020 | 44.56 | 44.56 | 42.45 | 44.15 | 852,930 | +0.51(+1.17%) |
May 26, 2020 | 45.95 | 45.98 | 43.61 | 43.64 | 769,589 | -0.44(-1.00%) |
May 22, 2020 | 42.18 | 44.65 | 41.29 | 44.08 | 748,780 | +2.89(+7.02%) |
May 21, 2020 | 41.27 | 43.06 | 39.93 | 41.19 | 473,792 | +0.04(+0.10%) |
May 20, 2020 | 40.12 | 41.70 | 39.70 | 41.15 | 606,623 | +1.97(+5.03%) |
May 19, 2020 | 39.43 | 40.54 | 39.09 | 39.18 | 474,770 | -0.52(-1.31%) |
May 18, 2020 | 40.06 | 40.61 | 39.46 | 39.70 | 770,952 | +1.74(+4.57%) |
May 15, 2020 | 37.56 | 38.53 | 36.83 | 37.97 | 277,911 | +0.11(+0.28%) |
May 14, 2020 | 36.80 | 38.01 | 36.01 | 37.86 | 426,338 | +0.17(+0.44%) |
May 13, 2020 | 37.66 | 38.54 | 36.70 | 37.69 | 395,115 | -0.55(-1.44%) |
May 12, 2020 | 39.71 | 39.91 | 38.23 | 38.24 | 559,237 | -1.27(-3.23%) |
May 11, 2020 | 39.28 | 40.10 | 38.05 | 39.52 | 495,302 | -0.62(-1.54%) |
May 08, 2020 | 39.71 | 40.52 | 39.58 | 40.13 | 304,121 | +0.57(+1.44%) |
May 07, 2020 | 40.03 | 40.03 | 38.89 | 39.56 | 468,661 | +0.48(+1.23%) |
May 06, 2020 | 39.65 | 39.78 | 38.62 | 39.08 | 287,257 | -0.38(-0.97%) |
May 05, 2020 | 39.46 | 40.60 | 39.30 | 39.47 | 471,928 | +0.80(+2.08%) |
May 04, 2020 | 37.39 | 39.01 | 36.92 | 38.66 | 358,859 | +0.32(+0.84%) |