Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.86 | 83.77 | 81.03 | 81.25 | 723,800 | -1.37(-1.66%) |
Apr 29, 2021 | 86.23 | 86.23 | 82.16 | 82.62 | 736,230 | -3.02(-3.53%) |
Apr 28, 2021 | 87.48 | 88.84 | 85.47 | 85.64 | 828,107 | -1.94(-2.22%) |
Apr 27, 2021 | 86.84 | 89.35 | 86.84 | 87.58 | 833,490 | +0.19(+0.22%) |
Apr 26, 2021 | 85.32 | 87.77 | 84.18 | 87.39 | 1,181,137 | +3.46(+4.12%) |
Apr 23, 2021 | 83.35 | 84.55 | 82.56 | 83.93 | 420,400 | +1.69(+2.05%) |
Apr 22, 2021 | 81.61 | 83.98 | 81.46 | 82.24 | 689,241 | +0.59(+0.72%) |
Apr 21, 2021 | 82.66 | 83.53 | 81.40 | 81.65 | 638,183 | -1.09(-1.32%) |
Apr 20, 2021 | 84.63 | 86.16 | 82.13 | 82.74 | 853,711 | -2.18(-2.57%) |
Apr 19, 2021 | 84.00 | 85.40 | 83.49 | 84.92 | 1,207,747 | +0.77(+0.92%) |
Apr 16, 2021 | 84.76 | 84.76 | 82.60 | 84.15 | 468,600 | -0.32(-0.38%) |
Apr 15, 2021 | 83.47 | 84.55 | 83.45 | 84.47 | 306,433 | +1.93(+2.34%) |
Apr 14, 2021 | 83.30 | 85.23 | 81.91 | 82.54 | 787,716 | -0.18(-0.22%) |
Apr 13, 2021 | 81.93 | 84.00 | 80.75 | 82.72 | 544,881 | +1.62(+2.00%) |
Apr 12, 2021 | 78.67 | 81.48 | 77.88 | 81.10 | 515,856 | +1.81(+2.28%) |
Apr 09, 2021 | 78.26 | 79.88 | 77.54 | 79.29 | 335,300 | +0.56(+0.71%) |
Apr 08, 2021 | 78.23 | 78.93 | 77.74 | 78.73 | 563,549 | +1.37(+1.77%) |
Apr 07, 2021 | 77.89 | 78.70 | 77.02 | 77.36 | 251,025 | -0.80(-1.02%) |
Apr 06, 2021 | 77.18 | 79.82 | 77.08 | 78.16 | 388,102 | +0.60(+0.77%) |
Apr 05, 2021 | 77.75 | 78.05 | 76.44 | 77.56 | 703,883 | +0.21(+0.27%) |
Apr 01, 2021 | 75.99 | 77.87 | 73.88 | 77.35 | 419,700 | +2.74(+3.67%) |
Mar 31, 2021 | 73.72 | 75.36 | 73.72 | 74.61 | 609,160 | +1.18(+1.61%) |
Mar 30, 2021 | 74.36 | 74.36 | 72.02 | 73.43 | 638,837 | -1.07(-1.44%) |
Mar 29, 2021 | 73.93 | 74.91 | 72.82 | 74.50 | 542,313 | +0.44(+0.59%) |
Mar 26, 2021 | 74.16 | 75.10 | 72.29 | 74.06 | 790,300 | +0.16(+0.22%) |
Mar 25, 2021 | 74.01 | 75.25 | 72.11 | 73.90 | 882,487 | -1.25(-1.66%) |
Mar 24, 2021 | 78.74 | 79.17 | 74.53 | 75.15 | 492,785 | -3.08(-3.94%) |
Mar 23, 2021 | 78.32 | 79.84 | 77.26 | 78.23 | 947,649 | +0.20(+0.26%) |
Mar 22, 2021 | 76.73 | 79.37 | 76.24 | 78.03 | 582,078 | +1.47(+1.92%) |
Mar 19, 2021 | 72.62 | 76.90 | 72.62 | 76.56 | 1,214,200 | +4.04(+5.57%) |
Mar 18, 2021 | 77.92 | 78.50 | 72.44 | 72.52 | 922,888 | -6.48(-8.20%) |
Mar 17, 2021 | 79.40 | 80.72 | 76.29 | 79.00 | 1,697,839 | -0.52(-0.65%) |
Mar 16, 2021 | 79.10 | 80.90 | 77.88 | 79.52 | 1,312,043 | +0.79(+1.00%) |
Mar 15, 2021 | 79.15 | 79.53 | 77.52 | 78.73 | 801,979 | -0.50(-0.63%) |
Mar 12, 2021 | 78.87 | 79.86 | 76.50 | 79.23 | 678,300 | -0.65(-0.81%) |
Mar 11, 2021 | 81.16 | 81.47 | 79.50 | 79.88 | 747,852 | +2.31(+2.98%) |
Mar 10, 2021 | 78.39 | 80.73 | 76.89 | 77.57 | 590,294 | -1.34(-1.70%) |
Mar 09, 2021 | 78.37 | 80.00 | 78.05 | 78.91 | 866,598 | +2.66(+3.49%) |
Mar 08, 2021 | 77.55 | 78.76 | 75.91 | 76.25 | 652,569 | -1.53(-1.97%) |
Mar 05, 2021 | 80.40 | 80.47 | 76.34 | 77.78 | 821,900 | -1.07(-1.36%) |
Mar 04, 2021 | 78.65 | 81.16 | 77.80 | 78.85 | 882,846 | -0.46(-0.58%) |
Mar 03, 2021 | 83.64 | 83.64 | 78.05 | 79.31 | 692,572 | +0.32(+0.41%) |
Mar 02, 2021 | 82.02 | 82.41 | 78.51 | 78.99 | 660,022 | -2.32(-2.85%) |
Mar 01, 2021 | 76.39 | 81.40 | 75.91 | 81.31 | 931,579 | +5.07(+6.65%) |
Feb 26, 2021 | 78.33 | 78.90 | 75.10 | 76.24 | 727,700 | -0.46(-0.60%) |
Feb 25, 2021 | 78.68 | 78.93 | 75.31 | 76.70 | 622,774 | -2.08(-2.64%) |
Feb 24, 2021 | 77.18 | 79.34 | 75.10 | 78.78 | 948,964 | +1.05(+1.35%) |
Feb 23, 2021 | 76.37 | 77.83 | 75.09 | 77.73 | 997,515 | -1.16(-1.47%) |
Feb 22, 2021 | 81.63 | 82.00 | 78.19 | 78.89 | 587,460 | -4.24(-5.10%) |
Feb 19, 2021 | 81.67 | 84.39 | 81.67 | 83.13 | 585,000 | +0.65(+0.79%) |
Feb 18, 2021 | 80.35 | 82.52 | 79.68 | 82.48 | 843,951 | +1.74(+2.16%) |
Feb 17, 2021 | 81.20 | 82.74 | 79.96 | 80.74 | 609,498 | -1.87(-2.26%) |
Feb 16, 2021 | 87.43 | 87.77 | 81.64 | 82.61 | 1,235,730 | -5.00(-5.71%) |
Feb 12, 2021 | 87.03 | 87.84 | 85.40 | 87.61 | 435,000 | -0.18(-0.21%) |
Feb 11, 2021 | 89.66 | 89.89 | 86.58 | 87.79 | 428,756 | -1.72(-1.92%) |
Feb 10, 2021 | 91.70 | 91.99 | 86.57 | 89.51 | 685,260 | -0.73(-0.81%) |
Feb 09, 2021 | 88.55 | 90.98 | 88.31 | 90.24 | 539,283 | +1.41(+1.59%) |
Feb 08, 2021 | 92.25 | 92.91 | 88.28 | 88.83 | 455,741 | -2.24(-2.46%) |
Feb 05, 2021 | 89.95 | 91.69 | 89.95 | 91.07 | 361,900 | +1.62(+1.81%) |
Feb 04, 2021 | 88.10 | 89.65 | 87.03 | 89.45 | 480,250 | +3.10(+3.59%) |
Feb 03, 2021 | 90.45 | 91.17 | 85.80 | 86.35 | 726,373 | -4.99(-5.46%) |
Feb 02, 2021 | 90.63 | 92.13 | 90.00 | 91.34 | 344,567 | +1.85(+2.07%) |
Feb 01, 2021 | 87.63 | 90.00 | 87.30 | 89.49 | 283,663 | +2.67(+3.08%) |
Jan 29, 2021 | 87.74 | 88.35 | 85.77 | 86.82 | 457,800 | -1.36(-1.54%) |
Jan 28, 2021 | 88.09 | 89.98 | 87.66 | 88.18 | 364,822 | +0.75(+0.86%) |
Jan 27, 2021 | 89.95 | 92.40 | 86.81 | 87.43 | 568,265 | -4.29(-4.68%) |
Jan 26, 2021 | 91.47 | 92.94 | 89.97 | 91.72 | 399,867 | +0.50(+0.55%) |
Jan 25, 2021 | 92.56 | 93.88 | 88.16 | 91.22 | 351,736 | -0.63(-0.69%) |
Jan 22, 2021 | 90.62 | 92.33 | 90.23 | 91.85 | 365,100 | +1.26(+1.39%) |
Jan 21, 2021 | 91.52 | 92.49 | 89.67 | 90.59 | 337,170 | -0.01(-0.01%) |
Jan 20, 2021 | 90.08 | 92.00 | 89.22 | 90.60 | 417,990 | +1.51(+1.69%) |
Jan 19, 2021 | 89.08 | 89.54 | 86.93 | 89.09 | 589,416 | +1.77(+2.03%) |
Jan 15, 2021 | 88.80 | 90.42 | 86.62 | 87.32 | 630,200 | -1.12(-1.27%) |
Jan 14, 2021 | 87.42 | 89.66 | 87.21 | 88.44 | 368,398 | +1.00(+1.14%) |
Jan 13, 2021 | 89.22 | 89.62 | 86.86 | 87.44 | 597,055 | -1.52(-1.71%) |
Jan 12, 2021 | 89.24 | 90.26 | 88.56 | 88.96 | 488,412 | +0.26(+0.29%) |
Jan 11, 2021 | 86.37 | 89.60 | 85.11 | 88.70 | 432,052 | +1.56(+1.79%) |
Jan 08, 2021 | 87.76 | 88.97 | 85.78 | 87.14 | 713,400 | +1.34(+1.56%) |
Jan 07, 2021 | 84.83 | 87.18 | 84.83 | 85.80 | 481,603 | +0.85(+1.00%) |
Jan 06, 2021 | 87.73 | 87.95 | 84.73 | 84.95 | 834,032 | -3.25(-3.68%) |
Jan 05, 2021 | 87.05 | 89.57 | 86.57 | 88.20 | 552,255 | -1.58(-1.76%) |
Jan 04, 2021 | 89.85 | 91.00 | 86.94 | 89.78 | 495,684 | -0.38(-0.42%) |
Dec 31, 2020 | 90.16 | 90.16 | 90.16 | 279,722 | -0.34(-0.38%) | |
Dec 30, 2020 | 89.50 | 91.77 | 89.50 | 90.50 | 279,722 | +1.42(+1.59%) |
Dec 29, 2020 | 90.76 | 91.67 | 87.64 | 89.08 | 389,320 | -1.80(-1.98%) |
Dec 28, 2020 | 90.47 | 92.16 | 90.14 | 90.88 | 451,605 | +1.60(+1.79%) |
Dec 24, 2020 | 89.28 | 90.34 | 86.73 | 89.28 | 241,900 | -0.57(-0.63%) |
Dec 23, 2020 | 92.47 | 93.03 | 89.76 | 89.85 | 781,184 | -2.70(-2.92%) |
Dec 22, 2020 | 88.80 | 94.60 | 88.60 | 92.55 | 1,302,564 | +3.98(+4.49%) |
Dec 21, 2020 | 83.72 | 88.83 | 83.36 | 88.57 | 1,551,472 | +4.02(+4.75%) |
Dec 18, 2020 | 78.84 | 85.61 | 78.06 | 84.55 | 1,827,900 | +6.58(+8.44%) |
Dec 17, 2020 | 75.71 | 78.79 | 75.46 | 77.97 | 720,411 | +2.30(+3.04%) |
Dec 16, 2020 | 74.66 | 76.40 | 74.09 | 75.67 | 601,084 | +1.29(+1.73%) |
Dec 15, 2020 | 73.39 | 74.67 | 72.11 | 74.38 | 628,088 | +1.16(+1.58%) |
Dec 14, 2020 | 72.44 | 75.06 | 72.44 | 73.22 | 1,106,059 | +0.77(+1.06%) |
Dec 11, 2020 | 72.30 | 73.56 | 71.36 | 72.45 | 621,900 | -0.52(-0.71%) |
Dec 10, 2020 | 70.98 | 74.07 | 70.19 | 72.97 | 511,010 | +1.34(+1.87%) |
Dec 09, 2020 | 76.94 | 77.00 | 71.28 | 71.63 | 984,004 | -5.26(-6.84%) |
Dec 08, 2020 | 75.37 | 77.11 | 74.91 | 76.89 | 537,528 | +1.76(+2.34%) |
Dec 07, 2020 | 74.57 | 76.49 | 74.24 | 75.13 | 377,167 | +1.17(+1.58%) |
Dec 04, 2020 | 76.00 | 76.12 | 73.71 | 73.96 | 608,600 | -2.12(-2.79%) |
Dec 03, 2020 | 76.09 | 78.60 | 75.81 | 76.08 | 531,952 | -0.18(-0.24%) |
Dec 02, 2020 | 75.28 | 76.46 | 73.54 | 76.26 | 484,633 | +0.84(+1.11%) |
Dec 01, 2020 | 75.04 | 75.83 | 73.83 | 75.42 | 1,080,743 | +0.48(+0.64%) |
Nov 30, 2020 | 75.00 | 75.34 | 73.29 | 74.94 | 1,160,816 | +0.05(+0.07%) |
Nov 27, 2020 | 74.25 | 75.23 | 73.76 | 74.89 | 183,000 | +1.06(+1.44%) |
Nov 25, 2020 | 71.81 | 74.40 | 71.81 | 73.83 | 392,600 | +1.37(+1.89%) |
Nov 24, 2020 | 72.38 | 73.51 | 71.49 | 72.46 | 457,387 | +0.70(+0.98%) |
Nov 23, 2020 | 71.69 | 72.31 | 70.73 | 71.76 | 443,558 | +0.04(+0.06%) |
Nov 20, 2020 | 70.55 | 72.65 | 69.80 | 71.72 | 331,700 | +0.13(+0.18%) |
Nov 19, 2020 | 70.93 | 72.35 | 68.42 | 71.59 | 732,030 | +1.00(+1.42%) |
Nov 18, 2020 | 70.42 | 71.88 | 69.82 | 70.59 | 651,856 | +0.28(+0.40%) |
Nov 17, 2020 | 69.40 | 70.38 | 68.73 | 70.31 | 572,404 | +0.31(+0.44%) |
Nov 16, 2020 | 69.58 | 70.25 | 68.74 | 70.00 | 550,927 | +0.67(+0.97%) |
Nov 13, 2020 | 68.63 | 69.63 | 68.03 | 69.33 | 416,700 | +1.16(+1.70%) |
Nov 12, 2020 | 68.14 | 69.20 | 67.52 | 68.17 | 271,476 | +0.29(+0.43%) |
Nov 11, 2020 | 65.98 | 68.29 | 65.64 | 67.88 | 475,660 | +2.36(+3.60%) |
Nov 10, 2020 | 68.62 | 68.99 | 64.82 | 65.52 | 752,418 | -3.45(-5.00%) |
Nov 09, 2020 | 67.17 | 70.24 | 65.86 | 68.97 | 672,104 | +0.38(+0.55%) |
Nov 06, 2020 | 68.40 | 69.02 | 66.42 | 68.59 | 530,700 | +0.07(+0.10%) |
Nov 05, 2020 | 67.35 | 71.76 | 67.35 | 68.52 | 1,421,088 | +2.23(+3.36%) |
Nov 04, 2020 | 64.61 | 66.88 | 64.61 | 66.29 | 603,249 | +2.49(+3.90%) |
Nov 03, 2020 | 62.59 | 64.12 | 62.01 | 63.80 | 353,956 | +1.52(+2.44%) |
Nov 02, 2020 | 62.55 | 63.52 | 61.09 | 62.28 | 530,179 | +0.35(+0.57%) |
Oct 30, 2020 | 63.79 | 64.08 | 61.11 | 61.93 | 581,300 | -1.94(-3.04%) |
Oct 29, 2020 | 63.66 | 64.25 | 62.92 | 63.87 | 271,709 | -0.03(-0.05%) |
Oct 28, 2020 | 63.66 | 64.67 | 62.40 | 63.90 | 460,844 | -0.91(-1.40%) |
Oct 27, 2020 | 65.52 | 66.35 | 64.61 | 64.81 | 548,060 | -0.33(-0.51%) |
Oct 26, 2020 | 65.34 | 65.60 | 63.53 | 65.14 | 551,966 | -0.57(-0.87%) |
Oct 23, 2020 | 64.67 | 66.02 | 63.72 | 65.71 | 381,400 | +1.54(+2.40%) |
Oct 22, 2020 | 63.61 | 64.31 | 62.28 | 64.17 | 454,167 | +0.95(+1.50%) |
Oct 21, 2020 | 64.43 | 65.36 | 62.20 | 63.22 | 608,128 | -1.23(-1.91%) |
Oct 20, 2020 | 66.35 | 66.50 | 63.67 | 64.45 | 1,004,150 | -1.47(-2.23%) |
Oct 19, 2020 | 66.21 | 66.88 | 64.99 | 65.92 | 815,231 | +0.09(+0.14%) |
Oct 16, 2020 | 65.65 | 66.38 | 64.91 | 65.83 | 975,900 | +0.18(+0.27%) |
Oct 15, 2020 | 63.89 | 66.00 | 63.08 | 65.65 | 470,034 | +1.31(+2.04%) |
Oct 14, 2020 | 65.65 | 65.65 | 63.43 | 64.34 | 302,937 | -0.96(-1.47%) |
Oct 13, 2020 | 65.67 | 66.06 | 64.85 | 65.30 | 375,739 | -0.26(-0.40%) |
Oct 12, 2020 | 66.42 | 66.69 | 65.27 | 65.56 | 2,063,814 | -0.16(-0.24%) |
Oct 09, 2020 | 65.05 | 66.74 | 65.01 | 65.72 | 435,400 | +0.72(+1.11%) |
Oct 08, 2020 | 64.86 | 66.25 | 64.17 | 65.00 | 715,677 | +0.96(+1.50%) |
Oct 07, 2020 | 61.73 | 64.46 | 61.73 | 64.04 | 441,656 | +2.30(+3.73%) |
Oct 06, 2020 | 61.65 | 63.35 | 61.38 | 61.74 | 283,165 | +0.41(+0.67%) |
Oct 05, 2020 | 60.33 | 61.67 | 59.75 | 61.33 | 374,092 | +1.60(+2.68%) |
Oct 02, 2020 | 59.90 | 61.26 | 59.20 | 59.73 | 291,100 | -1.40(-2.29%) |
Oct 01, 2020 | 61.91 | 62.30 | 61.02 | 61.13 | 489,404 | -0.11(-0.18%) |
Sep 30, 2020 | 61.03 | 62.92 | 60.60 | 61.24 | 607,337 | -0.06(-0.10%) |
Sep 29, 2020 | 61.72 | 62.19 | 61.11 | 61.30 | 342,035 | -0.29(-0.47%) |
Sep 28, 2020 | 61.48 | 61.84 | 60.70 | 61.59 | 343,261 | +0.77(+1.27%) |
Sep 25, 2020 | 59.71 | 61.35 | 59.62 | 60.82 | 322,400 | +1.39(+2.34%) |
Sep 24, 2020 | 59.36 | 60.07 | 58.38 | 59.43 | 656,228 | -0.27(-0.45%) |
Sep 23, 2020 | 61.72 | 61.76 | 59.46 | 59.70 | 306,998 | -1.88(-3.05%) |
Sep 22, 2020 | 61.82 | 61.82 | 60.38 | 61.58 | 445,371 | +0.46(+0.75%) |
Sep 21, 2020 | 58.65 | 61.17 | 57.73 | 61.12 | 488,538 | +1.42(+2.38%) |
Sep 18, 2020 | 61.42 | 61.69 | 58.81 | 59.70 | 1,063,400 | -0.96(-1.58%) |
Sep 17, 2020 | 60.54 | 60.94 | 59.20 | 60.66 | 390,922 | -1.22(-1.97%) |
Sep 16, 2020 | 62.43 | 63.23 | 61.49 | 61.88 | 246,230 | -0.18(-0.29%) |
Sep 15, 2020 | 62.09 | 62.85 | 61.58 | 62.06 | 234,569 | +0.40(+0.65%) |
Sep 14, 2020 | 60.51 | 61.96 | 59.86 | 61.66 | 477,509 | +1.68(+2.80%) |
Sep 11, 2020 | 61.50 | 62.14 | 58.50 | 59.98 | 538,100 | -0.88(-1.45%) |
Sep 10, 2020 | 62.22 | 63.13 | 60.54 | 60.86 | 291,873 | -0.56(-0.91%) |
Sep 09, 2020 | 61.26 | 62.01 | 60.00 | 61.42 | 320,717 | +1.49(+2.49%) |
Sep 08, 2020 | 59.67 | 61.74 | 58.85 | 59.93 | 494,823 | -1.32(-2.16%) |
Sep 04, 2020 | 64.42 | 64.98 | 59.38 | 61.25 | 780,300 | -3.86(-5.93%) |
Sep 03, 2020 | 66.23 | 66.23 | 63.04 | 65.11 | 600,769 | -1.97(-2.94%) |
Sep 02, 2020 | 67.23 | 67.76 | 65.52 | 67.08 | 534,062 | +0.62(+0.93%) |
Sep 01, 2020 | 64.77 | 66.53 | 64.18 | 66.46 | 841,543 | +1.89(+2.93%) |
Aug 31, 2020 | 64.21 | 64.95 | 63.74 | 64.57 | 441,501 | +0.32(+0.50%) |
Aug 28, 2020 | 64.39 | 64.80 | 62.68 | 64.25 | 233,000 | +0.27(+0.42%) |
Aug 27, 2020 | 64.94 | 64.94 | 63.50 | 63.98 | 390,590 | -0.59(-0.91%) |
Aug 26, 2020 | 63.81 | 65.41 | 63.77 | 64.57 | 505,938 | +1.46(+2.31%) |
Aug 25, 2020 | 62.34 | 63.53 | 62.30 | 63.11 | 283,501 | +0.31(+0.49%) |
Aug 24, 2020 | 63.17 | 63.69 | 61.89 | 62.80 | 1,080,288 | +0.32(+0.51%) |
Aug 21, 2020 | 63.37 | 63.37 | 61.65 | 62.48 | 731,200 | -0.82(-1.30%) |
Aug 20, 2020 | 61.50 | 63.45 | 60.14 | 63.30 | 642,396 | +1.69(+2.74%) |
Aug 19, 2020 | 61.33 | 61.99 | 60.65 | 61.61 | 381,897 | +0.42(+0.69%) |
Aug 18, 2020 | 59.80 | 61.26 | 59.56 | 61.19 | 479,818 | +1.03(+1.71%) |
Aug 17, 2020 | 59.67 | 60.30 | 59.47 | 60.16 | 376,548 | +0.65(+1.09%) |
Aug 14, 2020 | 59.85 | 60.38 | 59.13 | 59.51 | 434,400 | -0.38(-0.63%) |
Aug 13, 2020 | 57.33 | 59.93 | 57.33 | 59.89 | 1,006,235 | +2.50(+4.36%) |
Aug 12, 2020 | 57.63 | 58.24 | 57.01 | 57.39 | 515,848 | +0.38(+0.67%) |
Aug 11, 2020 | 57.91 | 58.06 | 56.02 | 57.01 | 778,139 | -1.08(-1.86%) |
Aug 10, 2020 | 59.12 | 59.37 | 57.56 | 58.09 | 780,393 | -1.13(-1.91%) |
Aug 07, 2020 | 61.34 | 61.35 | 57.79 | 59.22 | 1,182,900 | -0.36(-0.60%) |
Aug 06, 2020 | 60.68 | 60.87 | 58.80 | 59.58 | 705,689 | -1.30(-2.14%) |
Aug 05, 2020 | 60.70 | 61.37 | 60.51 | 60.88 | 587,011 | +0.38(+0.63%) |
Aug 04, 2020 | 59.60 | 60.62 | 59.19 | 60.50 | 403,397 | +0.53(+0.88%) |
Aug 03, 2020 | 60.00 | 60.43 | 59.01 | 59.97 | 467,450 | +0.40(+0.67%) |
Jul 31, 2020 | 59.42 | 59.65 | 57.70 | 59.57 | 365,600 | +0.56(+0.95%) |
Jul 30, 2020 | 57.84 | 59.22 | 57.39 | 59.01 | 491,317 | +0.25(+0.43%) |
Jul 29, 2020 | 56.22 | 58.83 | 55.77 | 58.76 | 503,803 | +3.18(+5.72%) |
Jul 28, 2020 | 56.05 | 56.91 | 55.53 | 55.58 | 252,031 | -0.65(-1.16%) |
Jul 27, 2020 | 55.53 | 56.33 | 55.23 | 56.23 | 251,506 | +0.92(+1.66%) |
Jul 24, 2020 | 56.15 | 56.15 | 54.63 | 55.31 | 345,300 | -1.18(-2.09%) |
Jul 23, 2020 | 56.81 | 57.73 | 55.74 | 56.49 | 485,778 | -0.28(-0.49%) |
Jul 22, 2020 | 57.43 | 58.41 | 56.56 | 56.77 | 556,645 | -0.49(-0.86%) |
Jul 21, 2020 | 58.05 | 58.36 | 56.84 | 57.26 | 408,828 | -0.18(-0.31%) |
Jul 20, 2020 | 55.07 | 57.47 | 55.07 | 57.44 | 407,297 | +3.21(+5.92%) |
Jul 17, 2020 | 54.16 | 54.58 | 53.33 | 54.23 | 790,200 | -0.26(-0.48%) |
Jul 16, 2020 | 55.17 | 55.87 | 53.52 | 54.49 | 690,723 | -1.29(-2.31%) |
Jul 15, 2020 | 55.12 | 56.60 | 55.00 | 55.78 | 624,724 | +0.96(+1.75%) |
Jul 14, 2020 | 53.01 | 54.83 | 51.51 | 54.82 | 779,236 | -0.28(-0.51%) |
Jul 13, 2020 | 56.79 | 56.82 | 53.17 | 55.10 | 760,186 | -0.85(-1.52%) |
Jul 10, 2020 | 55.89 | 55.97 | 55.05 | 55.95 | 479,900 | +0.07(+0.13%) |
Jul 09, 2020 | 55.91 | 56.37 | 54.78 | 55.88 | 877,620 | +0.58(+1.05%) |
Jul 08, 2020 | 53.64 | 55.39 | 53.41 | 55.30 | 529,683 | +2.22(+4.18%) |
Jul 07, 2020 | 51.16 | 53.80 | 51.16 | 53.08 | 502,276 | +0.21(+0.40%) |
Jul 06, 2020 | 54.44 | 54.63 | 52.68 | 52.87 | 585,399 | -0.53(-0.99%) |
Jul 02, 2020 | 53.41 | 54.20 | 52.74 | 53.40 | 668,300 | +0.53(+1.00%) |
Jul 01, 2020 | 51.21 | 53.08 | 50.80 | 52.87 | 558,520 | +1.85(+3.63%) |
Jun 30, 2020 | 49.81 | 51.15 | 49.52 | 51.02 | 423,551 | +1.21(+2.43%) |
Jun 29, 2020 | 49.91 | 50.16 | 48.29 | 49.81 | 540,524 | +0.15(+0.30%) |
Jun 26, 2020 | 49.28 | 50.04 | 48.82 | 49.66 | 1,035,500 | +0.34(+0.69%) |
Jun 25, 2020 | 47.95 | 49.33 | 47.08 | 49.32 | 626,128 | +1.28(+2.66%) |
Jun 24, 2020 | 49.26 | 49.92 | 47.38 | 48.04 | 505,953 | -1.42(-2.87%) |
Jun 23, 2020 | 50.22 | 50.74 | 49.30 | 49.46 | 463,789 | -0.53(-1.06%) |
Jun 22, 2020 | 49.06 | 50.11 | 48.77 | 49.99 | 349,258 | +0.91(+1.84%) |
Jun 19, 2020 | 49.44 | 50.17 | 48.09 | 49.09 | 789,300 | +0.26(+0.52%) |
Jun 18, 2020 | 48.59 | 49.39 | 48.45 | 48.83 | 531,371 | +0.26(+0.54%) |
Jun 17, 2020 | 49.15 | 49.66 | 48.08 | 48.57 | 405,128 | -0.37(-0.76%) |
Jun 16, 2020 | 49.50 | 49.90 | 48.12 | 48.94 | 781,651 | +0.54(+1.12%) |
Jun 15, 2020 | 46.07 | 48.81 | 45.33 | 48.40 | 676,120 | +1.12(+2.37%) |
Jun 12, 2020 | 48.73 | 49.08 | 45.85 | 47.28 | 712,100 | +0.24(+0.51%) |
Jun 11, 2020 | 49.27 | 49.88 | 46.67 | 47.04 | 673,091 | -3.89(-7.64%) |
Jun 10, 2020 | 51.59 | 51.92 | 50.43 | 50.93 | 811,929 | -0.49(-0.95%) |
Jun 09, 2020 | 51.44 | 52.13 | 50.67 | 51.42 | 771,218 | -0.13(-0.25%) |
Jun 08, 2020 | 50.08 | 51.59 | 49.63 | 51.55 | 928,904 | +1.63(+3.27%) |
Jun 05, 2020 | 49.59 | 50.80 | 48.68 | 49.92 | 745,600 | +1.16(+2.37%) |
Jun 04, 2020 | 50.63 | 51.00 | 48.50 | 48.77 | 966,751 | -2.44(-4.76%) |
Jun 03, 2020 | 50.90 | 51.40 | 49.68 | 51.20 | 1,184,194 | +0.98(+1.95%) |
Jun 02, 2020 | 49.59 | 50.29 | 48.75 | 50.22 | 996,869 | +0.79(+1.60%) |
Jun 01, 2020 | 48.30 | 50.00 | 48.26 | 49.43 | 1,215,728 | +0.54(+1.10%) |
May 29, 2020 | 47.62 | 48.99 | 47.08 | 48.89 | 990,100 | +1.42(+2.99%) |
May 28, 2020 | 46.40 | 48.48 | 45.91 | 47.47 | 950,357 | +0.96(+2.06%) |
May 27, 2020 | 46.25 | 46.84 | 44.61 | 46.51 | 710,714 | +0.55(+1.20%) |
May 26, 2020 | 47.00 | 47.66 | 45.70 | 45.96 | 526,879 | +0.25(+0.55%) |
May 22, 2020 | 45.87 | 46.55 | 44.93 | 45.71 | 383,000 | +0.06(+0.13%) |
May 21, 2020 | 46.32 | 46.99 | 44.84 | 45.65 | 312,345 | -0.79(-1.70%) |
May 20, 2020 | 46.40 | 46.91 | 45.86 | 46.44 | 528,129 | +0.70(+1.53%) |
May 19, 2020 | 46.26 | 47.23 | 45.74 | 45.74 | 782,734 | -0.59(-1.27%) |
May 18, 2020 | 47.42 | 48.24 | 45.89 | 46.33 | 594,528 | -0.39(-0.83%) |
May 15, 2020 | 45.60 | 47.14 | 45.02 | 46.72 | 509,700 | +1.10(+2.41%) |
May 14, 2020 | 44.23 | 47.02 | 44.23 | 45.62 | 784,591 | -0.22(-0.48%) |
May 13, 2020 | 46.95 | 48.06 | 44.60 | 45.84 | 743,427 | -1.47(-3.11%) |
May 12, 2020 | 50.00 | 50.30 | 47.29 | 47.31 | 655,418 | -2.70(-5.40%) |
May 11, 2020 | 48.12 | 50.87 | 47.92 | 50.01 | 898,932 | +1.23(+2.52%) |
May 08, 2020 | 51.70 | 51.77 | 47.45 | 48.78 | 1,037,300 | -2.02(-3.98%) |
May 07, 2020 | 49.27 | 50.93 | 47.90 | 50.80 | 982,146 | +3.05(+6.39%) |
May 06, 2020 | 47.19 | 48.40 | 46.95 | 47.75 | 926,435 | +1.09(+2.34%) |
May 05, 2020 | 46.29 | 47.38 | 45.48 | 46.66 | 620,009 | +1.00(+2.19%) |
May 04, 2020 | 43.83 | 45.68 | 43.83 | 45.66 | 784,978 | +1.32(+2.98%) |