Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 88.11 | 88.66 | 87.34 | 87.91 | 651,000 | -0.70(-0.79%) |
Apr 29, 2021 | 88.11 | 88.65 | 87.68 | 88.61 | 553,679 | +0.66(+0.75%) |
Apr 28, 2021 | 88.41 | 88.41 | 87.77 | 87.95 | 327,412 | -0.45(-0.51%) |
Apr 27, 2021 | 88.98 | 89.44 | 88.26 | 88.40 | 317,867 | -1.26(-1.41%) |
Apr 26, 2021 | 89.50 | 89.76 | 88.97 | 89.66 | 228,271 | +0.50(+0.56%) |
Apr 23, 2021 | 88.24 | 89.40 | 87.53 | 89.16 | 450,300 | +1.07(+1.21%) |
Apr 22, 2021 | 88.02 | 88.53 | 87.38 | 88.09 | 235,193 | -0.07(-0.08%) |
Apr 21, 2021 | 87.07 | 88.18 | 87.07 | 88.16 | 539,955 | +1.02(+1.17%) |
Apr 20, 2021 | 87.04 | 87.68 | 86.67 | 87.14 | 857,039 | +0.16(+0.18%) |
Apr 19, 2021 | 86.39 | 87.31 | 86.28 | 86.98 | 322,884 | +0.24(+0.28%) |
Apr 16, 2021 | 86.51 | 87.01 | 85.93 | 86.74 | 315,200 | +0.44(+0.51%) |
Apr 15, 2021 | 86.27 | 86.76 | 85.81 | 86.30 | 321,736 | +0.60(+0.70%) |
Apr 14, 2021 | 84.91 | 85.95 | 84.91 | 85.70 | 297,589 | +0.73(+0.86%) |
Apr 13, 2021 | 84.38 | 85.16 | 84.05 | 84.97 | 429,062 | +0.76(+0.90%) |
Apr 12, 2021 | 83.29 | 84.44 | 83.29 | 84.21 | 444,000 | +0.45(+0.54%) |
Apr 09, 2021 | 83.44 | 83.98 | 83.02 | 83.76 | 337,300 | +0.38(+0.46%) |
Apr 08, 2021 | 81.87 | 83.47 | 81.87 | 83.38 | 450,586 | +1.48(+1.81%) |
Apr 07, 2021 | 82.09 | 82.23 | 81.51 | 81.90 | 341,490 | -0.24(-0.29%) |
Apr 06, 2021 | 82.52 | 83.02 | 82.11 | 82.14 | 431,512 | -0.56(-0.68%) |
Apr 05, 2021 | 82.00 | 83.50 | 82.00 | 82.70 | 657,560 | +0.86(+1.05%) |
Apr 01, 2021 | 79.96 | 81.96 | 79.67 | 81.84 | 957,000 | +2.00(+2.51%) |
Mar 31, 2021 | 79.63 | 80.43 | 79.30 | 79.84 | 275,269 | +0.19(+0.24%) |
Mar 30, 2021 | 79.68 | 80.48 | 79.34 | 79.65 | 219,954 | -0.46(-0.57%) |
Mar 29, 2021 | 79.90 | 81.58 | 79.80 | 80.11 | 277,853 | -0.39(-0.48%) |
Mar 26, 2021 | 79.33 | 80.93 | 79.30 | 80.50 | 487,700 | +1.31(+1.65%) |
Mar 25, 2021 | 77.81 | 79.72 | 77.64 | 79.19 | 558,006 | +0.99(+1.27%) |
Mar 24, 2021 | 78.10 | 79.15 | 77.60 | 78.20 | 297,128 | +0.55(+0.71%) |
Mar 23, 2021 | 77.38 | 78.21 | 77.23 | 77.65 | 428,177 | -0.40(-0.51%) |
Mar 22, 2021 | 78.26 | 78.64 | 77.48 | 78.05 | 555,828 | -0.25(-0.32%) |
Mar 19, 2021 | 78.52 | 79.40 | 78.19 | 78.30 | 981,100 | -0.05(-0.06%) |
Mar 18, 2021 | 78.61 | 79.33 | 78.24 | 78.35 | 377,096 | -0.72(-0.91%) |
Mar 17, 2021 | 78.02 | 79.22 | 78.01 | 79.07 | 307,548 | +0.77(+0.98%) |
Mar 16, 2021 | 78.36 | 78.92 | 77.75 | 78.30 | 598,532 | -0.13(-0.17%) |
Mar 15, 2021 | 77.27 | 78.53 | 77.27 | 78.43 | 755,123 | +1.12(+1.45%) |
Mar 12, 2021 | 77.28 | 77.72 | 76.80 | 77.31 | 646,700 | +0.02(+0.03%) |
Mar 11, 2021 | 77.14 | 77.92 | 76.75 | 77.29 | 716,706 | +0.97(+1.27%) |
Mar 10, 2021 | 76.50 | 76.78 | 75.51 | 76.32 | 405,742 | +0.26(+0.34%) |
Mar 09, 2021 | 75.00 | 76.28 | 73.84 | 76.06 | 663,984 | +2.94(+4.02%) |
Mar 08, 2021 | 75.11 | 75.11 | 73.07 | 73.12 | 641,113 | -1.98(-2.64%) |
Mar 05, 2021 | 74.22 | 75.31 | 73.46 | 75.10 | 531,200 | +2.10(+2.88%) |
Mar 04, 2021 | 72.84 | 75.28 | 72.64 | 73.00 | 587,642 | -0.24(-0.33%) |
Mar 03, 2021 | 75.63 | 75.75 | 73.24 | 73.24 | 495,852 | -2.17(-2.88%) |
Mar 02, 2021 | 75.81 | 75.81 | 74.74 | 75.41 | 193,909 | -0.39(-0.51%) |
Mar 01, 2021 | 75.00 | 76.33 | 74.73 | 75.80 | 284,820 | +1.52(+2.05%) |
Feb 26, 2021 | 74.01 | 74.62 | 73.15 | 74.28 | 463,700 | +0.89(+1.21%) |
Feb 25, 2021 | 73.72 | 74.23 | 73.00 | 73.39 | 438,806 | +0.03(+0.04%) |
Feb 24, 2021 | 73.62 | 74.45 | 73.21 | 73.36 | 655,358 | -0.03(-0.04%) |
Feb 23, 2021 | 74.18 | 74.87 | 73.39 | 73.39 | 746,598 | -1.04(-1.40%) |
Feb 22, 2021 | 74.98 | 75.00 | 74.15 | 74.43 | 387,073 | -0.91(-1.21%) |
Feb 19, 2021 | 76.62 | 76.87 | 75.25 | 75.34 | 416,100 | -1.09(-1.43%) |
Feb 18, 2021 | 76.55 | 77.74 | 76.16 | 76.43 | 867,375 | -0.52(-0.68%) |
Feb 17, 2021 | 75.89 | 77.75 | 75.89 | 76.95 | 1,006,755 | +0.24(+0.31%) |
Feb 16, 2021 | 76.91 | 77.86 | 76.54 | 76.71 | 492,118 | -0.27(-0.35%) |
Feb 12, 2021 | 76.73 | 77.73 | 76.69 | 76.98 | 1,227,900 | -0.01(-0.01%) |
Feb 11, 2021 | 77.59 | 77.59 | 76.80 | 76.99 | 570,228 | -0.25(-0.32%) |
Feb 10, 2021 | 77.64 | 78.02 | 77.01 | 77.24 | 661,196 | +0.03(+0.04%) |
Feb 09, 2021 | 77.40 | 78.09 | 77.00 | 77.21 | 319,082 | -0.23(-0.30%) |
Feb 08, 2021 | 77.60 | 78.86 | 77.32 | 77.44 | 605,317 | -0.29(-0.37%) |
Feb 05, 2021 | 79.59 | 79.59 | 77.72 | 77.73 | 353,900 | -0.69(-0.88%) |
Feb 04, 2021 | 78.81 | 80.02 | 78.40 | 78.42 | 519,237 | -0.35(-0.44%) |
Feb 03, 2021 | 79.50 | 79.50 | 75.77 | 78.77 | 553,246 | -1.23(-1.54%) |
Feb 02, 2021 | 79.73 | 80.41 | 78.59 | 80.00 | 487,756 | +1.47(+1.87%) |
Feb 01, 2021 | 79.83 | 79.96 | 78.36 | 78.53 | 266,261 | -0.44(-0.56%) |
Jan 29, 2021 | 79.00 | 80.24 | 77.94 | 78.97 | 501,400 | -0.54(-0.68%) |
Jan 28, 2021 | 80.88 | 81.12 | 79.09 | 79.51 | 560,609 | -0.48(-0.60%) |
Jan 27, 2021 | 78.35 | 80.19 | 78.35 | 79.99 | 475,622 | -0.53(-0.66%) |
Jan 26, 2021 | 80.61 | 80.95 | 79.69 | 80.52 | 341,359 | +0.57(+0.71%) |
Jan 25, 2021 | 79.28 | 80.11 | 78.51 | 79.95 | 410,220 | +0.23(+0.29%) |
Jan 22, 2021 | 79.09 | 80.39 | 79.03 | 79.72 | 398,100 | -0.28(-0.35%) |
Jan 21, 2021 | 80.13 | 80.41 | 79.46 | 80.00 | 581,418 | -0.35(-0.44%) |
Jan 20, 2021 | 80.21 | 81.00 | 79.93 | 80.35 | 704,262 | +0.37(+0.46%) |
Jan 19, 2021 | 78.70 | 80.18 | 77.35 | 79.98 | 808,231 | +2.35(+3.03%) |
Jan 15, 2021 | 80.96 | 81.49 | 77.50 | 77.63 | 1,577,900 | -4.19(-5.12%) |
Jan 14, 2021 | 82.80 | 83.73 | 81.59 | 81.82 | 644,169 | -0.58(-0.70%) |
Jan 13, 2021 | 82.11 | 84.96 | 81.75 | 82.40 | 857,926 | -1.47(-1.75%) |
Jan 12, 2021 | 86.00 | 89.10 | 83.76 | 83.87 | 2,839,066 | -0.79(-0.93%) |
Jan 11, 2021 | 80.91 | 84.72 | 80.91 | 84.66 | 352,984 | +2.18(+2.64%) |
Jan 08, 2021 | 82.69 | 84.29 | 81.25 | 82.48 | 235,600 | -0.22(-0.27%) |
Jan 07, 2021 | 81.82 | 82.83 | 80.57 | 82.70 | 131,213 | +0.81(+0.99%) |
Jan 06, 2021 | 80.69 | 82.33 | 80.17 | 81.89 | 229,702 | +2.73(+3.45%) |
Jan 05, 2021 | 76.22 | 79.52 | 76.22 | 79.16 | 295,849 | +2.99(+3.93%) |
Jan 04, 2021 | 79.05 | 79.71 | 75.42 | 76.17 | 485,338 | -2.69(-3.41%) |
Dec 31, 2020 | 78.86 | 78.86 | 78.86 | 198,955 | +0.17(+0.22%) | |
Dec 30, 2020 | 77.53 | 80.19 | 77.01 | 78.69 | 198,955 | +1.11(+1.43%) |
Dec 29, 2020 | 79.15 | 79.94 | 77.27 | 77.58 | 251,214 | -1.55(-1.96%) |
Dec 28, 2020 | 80.30 | 80.64 | 79.06 | 79.13 | 145,286 | -0.32(-0.40%) |
Dec 24, 2020 | 79.88 | 80.91 | 78.23 | 79.45 | 207,600 | -0.07(-0.09%) |
Dec 23, 2020 | 77.29 | 79.98 | 77.20 | 79.52 | 218,302 | +2.93(+3.83%) |
Dec 22, 2020 | 77.57 | 78.61 | 76.14 | 76.59 | 221,643 | -0.47(-0.61%) |
Dec 21, 2020 | 74.51 | 77.93 | 74.35 | 77.06 | 377,503 | +0.29(+0.38%) |
Dec 18, 2020 | 77.13 | 77.61 | 75.31 | 76.77 | 668,500 | -0.20(-0.26%) |
Dec 17, 2020 | 76.80 | 77.21 | 75.55 | 76.97 | 316,716 | +0.07(+0.09%) |
Dec 16, 2020 | 76.89 | 77.79 | 75.37 | 76.90 | 305,397 | +0.44(+0.58%) |
Dec 15, 2020 | 77.57 | 77.57 | 75.81 | 76.46 | 449,435 | +0.45(+0.59%) |
Dec 14, 2020 | 75.40 | 77.45 | 74.20 | 76.01 | 563,613 | +1.55(+2.08%) |
Dec 11, 2020 | 73.19 | 74.56 | 72.10 | 74.46 | 305,600 | +0.19(+0.26%) |
Dec 10, 2020 | 72.06 | 75.38 | 72.06 | 74.27 | 416,569 | +1.49(+2.05%) |
Dec 09, 2020 | 76.00 | 76.00 | 71.16 | 72.78 | 614,634 | -2.32(-3.09%) |
Dec 08, 2020 | 64.00 | 76.03 | 63.53 | 75.10 | 1,759,654 | +13.50(+21.92%) |
Dec 07, 2020 | 63.23 | 64.36 | 60.94 | 61.60 | 749,880 | -1.58(-2.50%) |
Dec 04, 2020 | 61.14 | 63.52 | 60.89 | 63.18 | 216,500 | +2.88(+4.78%) |
Dec 03, 2020 | 59.32 | 61.74 | 59.09 | 60.30 | 193,498 | +0.97(+1.63%) |
Dec 02, 2020 | 59.55 | 59.69 | 58.08 | 59.33 | 209,440 | -0.42(-0.70%) |
Dec 01, 2020 | 60.49 | 61.78 | 59.25 | 59.75 | 277,561 | +0.32(+0.54%) |
Nov 30, 2020 | 59.61 | 60.82 | 58.60 | 59.43 | 242,360 | -0.52(-0.87%) |
Nov 27, 2020 | 58.66 | 60.21 | 58.06 | 59.95 | 129,400 | +1.36(+2.32%) |
Nov 25, 2020 | 58.79 | 59.47 | 56.58 | 58.59 | 183,200 | -0.72(-1.21%) |
Nov 24, 2020 | 59.22 | 60.04 | 56.59 | 59.31 | 337,268 | +1.04(+1.78%) |
Nov 23, 2020 | 57.28 | 58.74 | 56.54 | 58.27 | 201,137 | +1.95(+3.46%) |
Nov 20, 2020 | 56.15 | 56.93 | 55.59 | 56.32 | 148,100 | -0.20(-0.35%) |
Nov 19, 2020 | 54.98 | 56.64 | 54.98 | 56.52 | 139,486 | +1.18(+2.13%) |
Nov 18, 2020 | 57.70 | 57.70 | 55.26 | 55.34 | 222,119 | -1.96(-3.42%) |
Nov 17, 2020 | 56.07 | 57.45 | 54.76 | 57.30 | 236,274 | +0.48(+0.84%) |
Nov 16, 2020 | 56.95 | 57.05 | 55.40 | 56.82 | 163,088 | +1.17(+2.10%) |
Nov 13, 2020 | 54.02 | 56.31 | 54.02 | 55.65 | 170,000 | +2.28(+4.27%) |
Nov 12, 2020 | 53.76 | 54.34 | 52.87 | 53.37 | 208,871 | -1.13(-2.07%) |
Nov 11, 2020 | 57.34 | 57.50 | 54.02 | 54.50 | 189,276 | -2.73(-4.77%) |
Nov 10, 2020 | 57.29 | 58.13 | 56.73 | 57.23 | 235,093 | +0.22(+0.39%) |
Nov 09, 2020 | 58.80 | 60.10 | 56.91 | 57.01 | 637,363 | +4.76(+9.11%) |
Nov 06, 2020 | 52.93 | 53.46 | 52.02 | 52.25 | 179,400 | -0.39(-0.74%) |
Nov 05, 2020 | 50.50 | 53.04 | 50.14 | 52.64 | 551,642 | +2.10(+4.16%) |
Nov 04, 2020 | 48.75 | 51.05 | 48.46 | 50.54 | 330,062 | +0.94(+1.90%) |
Nov 03, 2020 | 49.79 | 50.40 | 48.99 | 49.60 | 260,309 | +0.91(+1.87%) |
Nov 02, 2020 | 48.64 | 48.88 | 47.70 | 48.69 | 335,881 | +0.85(+1.78%) |
Oct 30, 2020 | 48.28 | 48.58 | 47.08 | 47.84 | 244,200 | -0.53(-1.10%) |
Oct 29, 2020 | 45.91 | 48.99 | 45.88 | 48.37 | 248,448 | +2.06(+4.45%) |
Oct 28, 2020 | 46.51 | 47.36 | 45.97 | 46.31 | 240,653 | -1.50(-3.14%) |
Oct 27, 2020 | 50.38 | 50.98 | 47.50 | 47.81 | 542,390 | -2.81(-5.55%) |
Oct 26, 2020 | 51.17 | 51.89 | 49.87 | 50.62 | 251,367 | -1.45(-2.78%) |
Oct 23, 2020 | 52.58 | 52.87 | 51.25 | 52.07 | 478,000 | +0.25(+0.48%) |
Oct 22, 2020 | 50.50 | 53.16 | 50.50 | 51.82 | 844,014 | +3.90(+8.14%) |
Oct 21, 2020 | 47.53 | 48.24 | 47.04 | 47.92 | 120,966 | +0.20(+0.42%) |
Oct 20, 2020 | 49.26 | 49.79 | 47.59 | 47.72 | 292,386 | -1.09(-2.23%) |
Oct 19, 2020 | 47.59 | 49.49 | 47.38 | 48.81 | 543,812 | +1.48(+3.13%) |
Oct 16, 2020 | 46.38 | 47.56 | 46.02 | 47.33 | 272,200 | +0.95(+2.05%) |
Oct 15, 2020 | 43.44 | 46.75 | 43.29 | 46.38 | 283,931 | +2.46(+5.60%) |
Oct 14, 2020 | 44.39 | 44.99 | 43.44 | 43.92 | 181,874 | -0.65(-1.46%) |
Oct 13, 2020 | 46.55 | 46.90 | 44.56 | 44.57 | 206,898 | -2.63(-5.57%) |
Oct 12, 2020 | 47.38 | 48.45 | 47.07 | 47.20 | 232,030 | -0.16(-0.34%) |
Oct 09, 2020 | 47.83 | 47.98 | 46.28 | 47.36 | 278,800 | -0.04(-0.08%) |
Oct 08, 2020 | 46.45 | 48.04 | 45.69 | 47.40 | 394,147 | +1.64(+3.58%) |
Oct 07, 2020 | 44.65 | 45.83 | 44.42 | 45.76 | 251,302 | +1.50(+3.39%) |
Oct 06, 2020 | 43.73 | 45.82 | 43.73 | 44.26 | 268,942 | +1.16(+2.69%) |
Oct 05, 2020 | 43.49 | 44.36 | 42.06 | 43.10 | 308,090 | +0.25(+0.58%) |
Oct 02, 2020 | 42.80 | 43.59 | 42.66 | 42.85 | 419,400 | -1.19(-2.70%) |
Oct 01, 2020 | 44.58 | 45.58 | 43.65 | 44.04 | 263,949 | +0.10(+0.23%) |
Sep 30, 2020 | 44.78 | 45.27 | 43.86 | 43.94 | 285,956 | -0.73(-1.63%) |
Sep 29, 2020 | 45.29 | 46.00 | 44.42 | 44.67 | 188,894 | -0.39(-0.87%) |
Sep 28, 2020 | 46.00 | 47.08 | 44.96 | 45.06 | 569,659 | +0.10(+0.22%) |
Sep 25, 2020 | 43.88 | 45.64 | 43.80 | 44.96 | 1,392,800 | +0.76(+1.72%) |
Sep 24, 2020 | 42.89 | 44.49 | 42.69 | 44.20 | 478,831 | +1.54(+3.61%) |
Sep 23, 2020 | 43.63 | 44.60 | 42.20 | 42.66 | 527,059 | -0.80(-1.84%) |
Sep 22, 2020 | 43.39 | 43.60 | 42.11 | 43.46 | 554,480 | +0.45(+1.05%) |
Sep 21, 2020 | 41.79 | 43.01 | 40.47 | 43.01 | 541,892 | +0.07(+0.16%) |
Sep 18, 2020 | 47.31 | 47.31 | 42.27 | 42.94 | 1,214,600 | -4.10(-8.72%) |
Sep 17, 2020 | 46.03 | 48.85 | 44.21 | 47.04 | 720,086 | -2.06(-4.20%) |
Sep 16, 2020 | 50.55 | 50.87 | 48.95 | 49.10 | 320,616 | -1.16(-2.31%) |
Sep 15, 2020 | 50.74 | 51.64 | 50.18 | 50.26 | 137,606 | -0.01(-0.02%) |
Sep 14, 2020 | 49.56 | 50.78 | 49.45 | 50.27 | 301,180 | +1.15(+2.34%) |
Sep 11, 2020 | 51.46 | 51.85 | 48.80 | 49.12 | 256,000 | -2.25(-4.38%) |
Sep 10, 2020 | 51.87 | 53.21 | 51.33 | 51.37 | 196,765 | -0.35(-0.68%) |
Sep 09, 2020 | 51.89 | 52.22 | 50.89 | 51.72 | 144,556 | +0.14(+0.27%) |
Sep 08, 2020 | 51.48 | 52.85 | 50.23 | 51.58 | 576,414 | -0.76(-1.45%) |
Sep 04, 2020 | 53.90 | 53.90 | 51.66 | 52.34 | 194,100 | -0.57(-1.08%) |
Sep 03, 2020 | 53.13 | 53.93 | 52.01 | 52.91 | 313,520 | +0.00(+0.00%) |
Sep 02, 2020 | 51.90 | 53.00 | 51.21 | 52.91 | 320,663 | +0.92(+1.77%) |
Sep 01, 2020 | 52.07 | 52.68 | 51.23 | 51.99 | 403,799 | -0.49(-0.93%) |
Aug 31, 2020 | 53.63 | 53.74 | 52.22 | 52.48 | 304,776 | -1.40(-2.60%) |
Aug 28, 2020 | 54.20 | 54.20 | 52.66 | 53.88 | 201,700 | -0.01(-0.02%) |
Aug 27, 2020 | 52.65 | 54.28 | 52.30 | 53.89 | 244,144 | +1.60(+3.06%) |
Aug 26, 2020 | 52.17 | 53.16 | 52.05 | 52.29 | 196,733 | -0.18(-0.34%) |
Aug 25, 2020 | 52.73 | 53.25 | 51.96 | 52.47 | 241,256 | +0.25(+0.48%) |
Aug 24, 2020 | 50.95 | 52.55 | 50.45 | 52.22 | 247,444 | +1.95(+3.88%) |
Aug 21, 2020 | 50.23 | 50.65 | 49.58 | 50.27 | 256,300 | -0.01(-0.02%) |
Aug 20, 2020 | 48.32 | 51.21 | 48.32 | 50.28 | 291,239 | +1.00(+2.03%) |
Aug 19, 2020 | 53.15 | 53.81 | 48.81 | 49.28 | 682,414 | -5.17(-9.49%) |
Aug 18, 2020 | 54.34 | 54.72 | 54.09 | 54.45 | 227,374 | +0.48(+0.89%) |
Aug 17, 2020 | 54.63 | 55.01 | 53.63 | 53.97 | 284,232 | -0.62(-1.14%) |
Aug 14, 2020 | 54.43 | 55.36 | 53.83 | 54.59 | 237,800 | -0.28(-0.51%) |
Aug 13, 2020 | 53.89 | 55.09 | 53.51 | 54.87 | 329,411 | +0.18(+0.33%) |
Aug 12, 2020 | 55.03 | 55.30 | 53.34 | 54.69 | 467,127 | +0.48(+0.89%) |
Aug 11, 2020 | 53.19 | 55.41 | 53.19 | 54.21 | 452,153 | +1.87(+3.57%) |
Aug 10, 2020 | 52.50 | 53.26 | 52.06 | 52.34 | 250,800 | +0.11(+0.21%) |
Aug 07, 2020 | 51.48 | 53.19 | 51.48 | 52.23 | 267,200 | +0.55(+1.06%) |
Aug 06, 2020 | 50.83 | 52.19 | 50.45 | 51.68 | 663,880 | +1.39(+2.76%) |
Aug 05, 2020 | 50.17 | 50.92 | 49.61 | 50.29 | 353,724 | +1.03(+2.09%) |
Aug 04, 2020 | 48.29 | 49.55 | 47.97 | 49.26 | 203,095 | +1.05(+2.18%) |
Aug 03, 2020 | 47.43 | 48.91 | 46.41 | 48.21 | 236,147 | +0.96(+2.03%) |
Jul 31, 2020 | 48.60 | 49.15 | 46.16 | 47.25 | 355,800 | -1.85(-3.77%) |
Jul 30, 2020 | 48.97 | 49.41 | 47.65 | 49.10 | 240,566 | -0.99(-1.98%) |
Jul 29, 2020 | 49.03 | 51.14 | 49.03 | 50.09 | 249,333 | +1.43(+2.94%) |
Jul 28, 2020 | 50.17 | 50.67 | 47.97 | 48.66 | 365,949 | -1.85(-3.66%) |
Jul 27, 2020 | 51.38 | 51.76 | 50.16 | 50.51 | 492,164 | -1.19(-2.30%) |
Jul 24, 2020 | 52.50 | 52.78 | 51.36 | 51.70 | 205,500 | -0.73(-1.39%) |
Jul 23, 2020 | 51.37 | 53.08 | 51.25 | 52.43 | 385,809 | +0.52(+1.00%) |
Jul 22, 2020 | 50.18 | 52.61 | 50.18 | 51.91 | 652,829 | +1.24(+2.45%) |
Jul 21, 2020 | 48.15 | 50.78 | 48.15 | 50.67 | 748,415 | +3.08(+6.47%) |
Jul 20, 2020 | 49.28 | 49.80 | 47.42 | 47.59 | 585,924 | -2.21(-4.44%) |
Jul 17, 2020 | 49.55 | 50.80 | 49.18 | 49.80 | 382,000 | +0.49(+0.99%) |
Jul 16, 2020 | 49.71 | 49.96 | 48.33 | 49.31 | 323,828 | -0.63(-1.26%) |
Jul 15, 2020 | 46.96 | 50.30 | 46.96 | 49.94 | 565,619 | +4.32(+9.47%) |
Jul 14, 2020 | 45.36 | 45.66 | 44.39 | 45.62 | 463,064 | +0.45(+1.00%) |
Jul 13, 2020 | 45.93 | 47.50 | 44.75 | 45.17 | 351,900 | +0.07(+0.16%) |
Jul 10, 2020 | 43.41 | 45.24 | 43.07 | 45.10 | 316,200 | +1.80(+4.16%) |
Jul 09, 2020 | 43.47 | 44.11 | 42.30 | 43.30 | 521,935 | -0.50(-1.14%) |
Jul 08, 2020 | 43.72 | 44.55 | 42.55 | 43.80 | 440,949 | -0.01(-0.02%) |
Jul 07, 2020 | 44.23 | 45.27 | 43.72 | 43.81 | 626,004 | -1.26(-2.80%) |
Jul 06, 2020 | 44.67 | 45.40 | 44.00 | 45.07 | 681,801 | +0.54(+1.21%) |
Jul 02, 2020 | 45.45 | 45.74 | 44.08 | 44.53 | 351,700 | +0.11(+0.25%) |
Jul 01, 2020 | 44.11 | 45.20 | 43.58 | 44.42 | 306,338 | +0.19(+0.43%) |
Jun 30, 2020 | 43.50 | 44.87 | 42.76 | 44.23 | 773,205 | +0.29(+0.66%) |
Jun 29, 2020 | 41.00 | 44.14 | 39.72 | 43.94 | 511,650 | +3.93(+9.82%) |
Jun 26, 2020 | 42.18 | 42.65 | 39.53 | 40.01 | 4,794,700 | -2.41(-5.68%) |
Jun 25, 2020 | 41.98 | 43.08 | 41.65 | 42.42 | 651,073 | +0.42(+1.00%) |
Jun 24, 2020 | 44.45 | 44.62 | 41.96 | 42.00 | 678,264 | -3.41(-7.51%) |
Jun 23, 2020 | 45.34 | 46.13 | 44.80 | 45.41 | 512,857 | +0.79(+1.77%) |
Jun 22, 2020 | 43.50 | 45.75 | 42.90 | 44.62 | 618,135 | +1.01(+2.32%) |
Jun 19, 2020 | 42.24 | 44.54 | 42.24 | 43.61 | 883,400 | +1.93(+4.63%) |
Jun 18, 2020 | 40.57 | 42.29 | 40.15 | 41.68 | 387,179 | +0.58(+1.41%) |
Jun 17, 2020 | 42.81 | 42.95 | 40.96 | 41.10 | 355,885 | -1.46(-3.43%) |
Jun 16, 2020 | 45.25 | 46.02 | 41.89 | 42.56 | 597,620 | -0.29(-0.68%) |
Jun 15, 2020 | 39.73 | 44.36 | 39.40 | 42.85 | 489,557 | +1.34(+3.23%) |
Jun 12, 2020 | 42.23 | 43.15 | 39.48 | 41.51 | 650,100 | +1.57(+3.93%) |
Jun 11, 2020 | 41.52 | 42.13 | 39.64 | 39.94 | 678,282 | -3.77(-8.63%) |
Jun 10, 2020 | 47.76 | 48.06 | 43.45 | 43.71 | 712,706 | -4.27(-8.90%) |
Jun 09, 2020 | 50.22 | 50.98 | 47.73 | 47.98 | 762,137 | -3.26(-6.36%) |
Jun 08, 2020 | 50.95 | 53.31 | 49.76 | 51.24 | 1,409,427 | +1.05(+2.09%) |
Jun 05, 2020 | 49.80 | 54.09 | 49.72 | 50.19 | 954,500 | +2.42(+5.07%) |
Jun 04, 2020 | 47.01 | 49.55 | 44.21 | 47.77 | 1,453,338 | +1.62(+3.51%) |
Jun 03, 2020 | 44.14 | 46.30 | 44.14 | 46.15 | 789,258 | +2.92(+6.75%) |
Jun 02, 2020 | 43.90 | 45.22 | 42.87 | 43.23 | 571,265 | -0.11(-0.25%) |
Jun 01, 2020 | 42.00 | 43.79 | 41.22 | 43.34 | 404,582 | +1.26(+2.99%) |
May 29, 2020 | 42.49 | 42.79 | 40.55 | 42.08 | 700,500 | -0.84(-1.96%) |
May 28, 2020 | 41.11 | 43.57 | 40.31 | 42.92 | 1,283,036 | +1.75(+4.25%) |
May 27, 2020 | 37.70 | 41.90 | 37.52 | 41.17 | 1,070,132 | +4.20(+11.36%) |
May 26, 2020 | 36.38 | 37.45 | 35.62 | 36.97 | 889,572 | +2.36(+6.82%) |
May 22, 2020 | 35.15 | 35.15 | 33.44 | 34.61 | 601,300 | -0.24(-0.69%) |
May 21, 2020 | 35.14 | 36.03 | 34.82 | 34.85 | 713,639 | -0.38(-1.08%) |
May 20, 2020 | 35.09 | 36.16 | 34.92 | 35.23 | 1,410,454 | +0.69(+2.00%) |
May 19, 2020 | 35.27 | 35.63 | 33.87 | 34.54 | 783,474 | -0.15(-0.43%) |
May 18, 2020 | 34.58 | 35.95 | 34.05 | 34.69 | 1,406,686 | +1.85(+5.63%) |
May 15, 2020 | 33.58 | 34.06 | 32.37 | 32.84 | 853,600 | -0.75(-2.23%) |
May 14, 2020 | 30.33 | 33.68 | 29.74 | 33.59 | 1,849,878 | +2.25(+7.18%) |
May 13, 2020 | 29.86 | 32.05 | 29.34 | 31.34 | 2,479,600 | -0.59(-1.85%) |
May 12, 2020 | 33.99 | 36.55 | 31.55 | 31.93 | 3,083,303 | -4.41(-12.14%) |
May 11, 2020 | 36.05 | 36.47 | 34.15 | 36.34 | 463,250 | -0.47(-1.28%) |
May 08, 2020 | 34.67 | 36.89 | 34.13 | 36.81 | 448,000 | +3.11(+9.23%) |
May 07, 2020 | 33.22 | 34.24 | 32.42 | 33.70 | 528,977 | +1.24(+3.82%) |
May 06, 2020 | 33.64 | 33.80 | 31.73 | 32.46 | 565,265 | -0.87(-2.61%) |
May 05, 2020 | 33.63 | 35.29 | 33.03 | 33.33 | 519,222 | +0.48(+1.46%) |
May 04, 2020 | 32.42 | 33.06 | 31.11 | 32.85 | 790,873 | -0.31(-0.93%) |