Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 99.40 | 104.35 | 98.74 | 100.83 | 1,863,097 | +3.12(+3.19%) |
Apr 29, 2021 | 96.21 | 98.87 | 95.75 | 97.72 | 907,645 | +2.76(+2.91%) |
Apr 28, 2021 | 94.16 | 95.26 | 93.28 | 94.95 | 750,280 | +0.40(+0.42%) |
Apr 27, 2021 | 93.24 | 95.24 | 92.83 | 94.56 | 839,861 | +0.49(+0.52%) |
Apr 26, 2021 | 95.29 | 95.86 | 93.66 | 94.07 | 728,092 | -0.49(-0.52%) |
Apr 23, 2021 | 96.01 | 96.01 | 92.78 | 94.56 | 736,047 | -0.50(-0.53%) |
Apr 22, 2021 | 92.96 | 95.53 | 92.60 | 95.06 | 582,214 | +2.07(+2.23%) |
Apr 21, 2021 | 91.44 | 93.26 | 90.70 | 92.99 | 566,666 | +1.45(+1.59%) |
Apr 20, 2021 | 91.89 | 92.36 | 89.19 | 91.53 | 683,038 | -0.64(-0.70%) |
Apr 19, 2021 | 93.40 | 93.70 | 91.86 | 92.17 | 491,935 | -1.04(-1.11%) |
Apr 16, 2021 | 91.66 | 93.45 | 91.66 | 93.21 | 717,155 | +1.93(+2.12%) |
Apr 15, 2021 | 91.69 | 91.69 | 89.81 | 91.28 | 575,169 | +0.27(+0.30%) |
Apr 14, 2021 | 90.38 | 92.75 | 90.38 | 91.01 | 862,669 | +0.66(+0.73%) |
Apr 13, 2021 | 92.30 | 92.85 | 90.29 | 90.35 | 955,935 | -1.57(-1.71%) |
Apr 12, 2021 | 94.64 | 94.64 | 91.58 | 91.92 | 850,560 | -1.79(-1.91%) |
Apr 09, 2021 | 92.92 | 93.80 | 91.70 | 93.71 | 426,345 | +0.56(+0.60%) |
Apr 08, 2021 | 93.97 | 93.98 | 92.16 | 93.15 | 728,677 | +0.30(+0.32%) |
Apr 07, 2021 | 92.51 | 94.02 | 91.80 | 92.85 | 710,177 | -0.17(-0.18%) |
Apr 06, 2021 | 92.15 | 94.94 | 91.91 | 93.02 | 814,007 | +1.72(+1.89%) |
Apr 05, 2021 | 91.86 | 91.86 | 90.03 | 91.30 | 564,226 | +0.58(+0.64%) |
Apr 01, 2021 | 90.71 | 91.18 | 89.79 | 90.71 | 672,578 | +0.32(+0.35%) |
Mar 31, 2021 | 90.65 | 92.10 | 90.30 | 90.39 | 620,007 | -0.46(-0.51%) |
Mar 30, 2021 | 89.24 | 90.86 | 89.24 | 90.86 | 469,109 | +1.28(+1.43%) |
Mar 29, 2021 | 91.60 | 92.64 | 89.16 | 89.57 | 517,768 | -2.54(-2.76%) |
Mar 26, 2021 | 91.19 | 92.17 | 90.05 | 92.12 | 556,360 | +1.22(+1.35%) |
Mar 25, 2021 | 85.59 | 91.65 | 84.41 | 90.89 | 966,639 | +5.23(+6.10%) |
Mar 24, 2021 | 88.29 | 88.93 | 85.66 | 85.66 | 505,425 | -1.06(-1.23%) |
Mar 23, 2021 | 87.55 | 88.66 | 86.31 | 86.73 | 727,521 | -1.68(-1.90%) |
Mar 22, 2021 | 91.55 | 91.55 | 87.85 | 88.41 | 685,996 | -1.77(-1.96%) |
Mar 19, 2021 | 89.28 | 91.94 | 88.58 | 90.18 | 1,608,054 | -0.43(-0.48%) |
Mar 18, 2021 | 91.38 | 93.29 | 90.48 | 90.61 | 867,987 | -0.98(-1.07%) |
Mar 17, 2021 | 89.13 | 92.10 | 88.61 | 91.59 | 904,554 | +2.30(+2.57%) |
Mar 16, 2021 | 92.47 | 92.47 | 89.16 | 89.29 | 799,403 | -3.29(-3.55%) |
Mar 15, 2021 | 92.33 | 93.88 | 91.58 | 92.58 | 734,953 | +0.47(+0.51%) |
Mar 12, 2021 | 90.67 | 92.25 | 90.25 | 92.11 | 682,343 | +1.89(+2.10%) |
Mar 11, 2021 | 88.89 | 90.88 | 88.22 | 90.22 | 1,051,069 | +0.57(+0.63%) |
Mar 10, 2021 | 87.11 | 90.44 | 87.01 | 89.65 | 598,846 | +2.75(+3.17%) |
Mar 09, 2021 | 90.74 | 91.01 | 86.90 | 86.90 | 553,615 | -2.84(-3.16%) |
Mar 08, 2021 | 88.80 | 91.35 | 88.45 | 89.73 | 911,543 | +1.73(+1.97%) |
Mar 05, 2021 | 87.39 | 88.27 | 84.32 | 88.00 | 871,157 | +1.59(+1.84%) |
Mar 04, 2021 | 88.12 | 89.13 | 84.44 | 86.41 | 835,244 | -1.88(-2.13%) |
Mar 03, 2021 | 87.45 | 89.74 | 86.63 | 88.29 | 1,308,710 | +1.82(+2.10%) |
Mar 02, 2021 | 86.20 | 87.66 | 84.50 | 86.47 | 1,349,038 | -0.02(-0.02%) |
Mar 01, 2021 | 86.60 | 88.80 | 86.15 | 86.49 | 1,171,046 | +0.87(+1.01%) |
Feb 26, 2021 | 85.55 | 87.23 | 83.20 | 85.63 | 888,988 | -0.01(-0.01%) |
Feb 25, 2021 | 88.97 | 90.05 | 85.35 | 85.64 | 1,548,804 | -3.90(-4.36%) |
Feb 24, 2021 | 85.38 | 90.38 | 84.72 | 89.54 | 951,697 | +4.48(+5.27%) |
Feb 23, 2021 | 84.94 | 86.02 | 84.04 | 85.05 | 971,480 | -0.20(-0.23%) |
Feb 22, 2021 | 82.52 | 86.79 | 82.25 | 85.25 | 1,218,932 | +2.42(+2.92%) |
Feb 19, 2021 | 78.91 | 84.72 | 78.91 | 82.83 | 1,938,559 | +0.80(+0.98%) |
Feb 18, 2021 | 80.28 | 82.49 | 79.91 | 82.03 | 836,685 | +1.84(+2.29%) |
Feb 17, 2021 | 79.92 | 81.36 | 78.83 | 80.19 | 949,935 | -0.63(-0.78%) |
Feb 16, 2021 | 81.96 | 82.21 | 79.38 | 80.82 | 1,107,301 | -0.62(-0.76%) |
Feb 12, 2021 | 82.36 | 82.36 | 80.67 | 81.44 | 523,034 | -0.85(-1.03%) |
Feb 11, 2021 | 82.44 | 82.72 | 80.86 | 82.29 | 582,673 | +0.09(+0.11%) |
Feb 10, 2021 | 84.21 | 84.39 | 81.70 | 82.20 | 584,507 | -1.45(-1.73%) |
Feb 09, 2021 | 84.29 | 84.80 | 83.14 | 83.65 | 685,857 | -0.69(-0.82%) |
Feb 08, 2021 | 83.87 | 84.68 | 82.66 | 84.34 | 1,107,062 | +0.86(+1.03%) |
Feb 05, 2021 | 80.56 | 83.73 | 80.45 | 83.48 | 1,403,001 | +3.32(+4.14%) |
Feb 04, 2021 | 78.20 | 81.59 | 77.63 | 80.16 | 901,145 | +2.59(+3.34%) |
Feb 03, 2021 | 75.56 | 78.73 | 75.39 | 77.57 | 1,034,507 | +1.71(+2.25%) |
Feb 02, 2021 | 74.65 | 76.22 | 73.84 | 75.87 | 716,915 | +2.25(+3.06%) |
Feb 01, 2021 | 72.04 | 73.96 | 70.67 | 73.61 | 910,554 | +1.81(+2.52%) |
Jan 29, 2021 | 72.18 | 74.11 | 71.14 | 71.80 | 903,741 | -1.37(-1.87%) |
Jan 28, 2021 | 70.65 | 74.32 | 69.73 | 73.17 | 1,106,481 | +3.44(+4.93%) |
Jan 27, 2021 | 70.94 | 72.49 | 68.97 | 69.73 | 1,414,927 | -3.38(-4.63%) |
Jan 26, 2021 | 74.62 | 74.78 | 73.03 | 73.11 | 858,203 | -1.07(-1.45%) |
Jan 25, 2021 | 73.34 | 74.46 | 71.35 | 74.19 | 965,639 | -0.91(-1.22%) |
Jan 22, 2021 | 73.50 | 75.25 | 73.14 | 75.10 | 784,233 | +1.28(+1.74%) |
Jan 21, 2021 | 74.59 | 74.77 | 73.38 | 73.82 | 811,293 | -0.70(-0.94%) |
Jan 20, 2021 | 75.55 | 75.96 | 73.73 | 74.52 | 821,422 | -0.93(-1.24%) |
Jan 19, 2021 | 75.93 | 76.91 | 75.19 | 75.45 | 763,309 | -0.51(-0.67%) |
Jan 15, 2021 | 75.29 | 76.22 | 73.34 | 75.96 | 638,934 | +0.23(+0.30%) |
Jan 14, 2021 | 76.79 | 78.46 | 75.70 | 75.73 | 706,744 | -0.34(-0.45%) |
Jan 13, 2021 | 76.65 | 77.23 | 75.51 | 76.07 | 387,029 | -0.98(-1.27%) |
Jan 12, 2021 | 76.75 | 77.24 | 76.01 | 77.05 | 396,664 | +0.68(+0.89%) |
Jan 11, 2021 | 74.20 | 77.08 | 74.20 | 76.37 | 610,684 | +0.76(+1.01%) |
Jan 08, 2021 | 74.74 | 76.21 | 73.99 | 75.61 | 886,441 | +0.97(+1.30%) |
Jan 07, 2021 | 72.74 | 75.06 | 71.96 | 74.64 | 1,184,933 | +2.04(+2.82%) |
Jan 06, 2021 | 71.25 | 73.43 | 70.93 | 72.60 | 817,652 | +1.39(+1.94%) |
Jan 05, 2021 | 70.06 | 71.77 | 70.06 | 71.21 | 588,253 | +1.24(+1.78%) |
Jan 04, 2021 | 73.94 | 73.94 | 69.01 | 69.97 | 1,117,655 | -3.67(-4.99%) |
Dec 31, 2020 | 73.64 | 73.64 | 73.64 | 588,250 | +0.49(+0.67%) | |
Dec 30, 2020 | 74.46 | 75.34 | 72.94 | 73.15 | 588,250 | -1.24(-1.67%) |
Dec 29, 2020 | 75.87 | 76.14 | 73.82 | 74.40 | 388,495 | -0.98(-1.30%) |
Dec 28, 2020 | 76.47 | 76.47 | 74.79 | 75.38 | 340,092 | +0.04(+0.05%) |
Dec 24, 2020 | 75.70 | 75.95 | 74.94 | 75.34 | 181,491 | +0.08(+0.10%) |
Dec 23, 2020 | 77.18 | 77.18 | 74.20 | 75.26 | 626,673 | -0.53(-0.70%) |
Dec 22, 2020 | 75.82 | 76.05 | 74.93 | 75.79 | 464,899 | +0.09(+0.12%) |
Dec 21, 2020 | 73.64 | 76.12 | 73.08 | 75.70 | 820,704 | +0.39(+0.51%) |
Dec 18, 2020 | 77.19 | 78.66 | 75.08 | 75.31 | 1,374,344 | -1.87(-2.42%) |
Dec 17, 2020 | 74.94 | 77.22 | 74.81 | 77.18 | 959,457 | +2.01(+2.67%) |
Dec 16, 2020 | 73.86 | 75.63 | 73.39 | 75.17 | 549,766 | +0.46(+0.62%) |
Dec 15, 2020 | 74.25 | 75.18 | 73.66 | 74.71 | 509,049 | +0.96(+1.30%) |
Dec 14, 2020 | 74.94 | 74.94 | 73.65 | 73.75 | 436,414 | +0.09(+0.13%) |
Dec 11, 2020 | 74.03 | 74.57 | 72.55 | 73.65 | 546,384 | -0.60(-0.81%) |
Dec 10, 2020 | 72.53 | 74.44 | 72.09 | 74.25 | 633,351 | +1.10(+1.51%) |
Dec 09, 2020 | 72.98 | 73.45 | 72.29 | 73.15 | 799,494 | +0.09(+0.13%) |
Dec 08, 2020 | 73.39 | 74.65 | 72.35 | 73.06 | 1,028,503 | -2.00(-2.66%) |
Dec 07, 2020 | 75.37 | 75.37 | 73.75 | 75.06 | 706,828 | -0.20(-0.26%) |
Dec 04, 2020 | 74.30 | 75.33 | 73.41 | 75.25 | 650,608 | +1.14(+1.54%) |
Dec 03, 2020 | 71.58 | 75.59 | 71.47 | 74.11 | 1,518,612 | +2.52(+3.51%) |
Dec 02, 2020 | 72.15 | 72.18 | 70.57 | 71.60 | 702,326 | -0.86(-1.18%) |
Dec 01, 2020 | 71.97 | 73.10 | 70.25 | 72.45 | 954,528 | +1.04(+1.45%) |
Nov 30, 2020 | 70.79 | 71.89 | 69.23 | 71.42 | 929,523 | +0.49(+0.69%) |
Nov 27, 2020 | 71.24 | 72.04 | 70.76 | 70.93 | 269,477 | -0.44(-0.62%) |
Nov 25, 2020 | 73.20 | 73.20 | 70.28 | 71.37 | 1,016,669 | -1.80(-2.46%) |
Nov 24, 2020 | 71.96 | 73.98 | 71.49 | 73.17 | 1,274,747 | +1.91(+2.68%) |
Nov 23, 2020 | 71.31 | 71.55 | 69.72 | 71.26 | 747,426 | +1.62(+2.33%) |
Nov 20, 2020 | 69.02 | 70.22 | 68.40 | 69.64 | 799,198 | -0.03(-0.04%) |
Nov 19, 2020 | 68.21 | 69.83 | 67.65 | 69.67 | 506,172 | +1.37(+2.00%) |
Nov 18, 2020 | 69.03 | 70.33 | 68.04 | 68.30 | 804,053 | -0.73(-1.05%) |
Nov 17, 2020 | 68.01 | 69.43 | 68.01 | 69.03 | 765,652 | +0.15(+0.21%) |
Nov 16, 2020 | 71.66 | 72.74 | 68.74 | 68.88 | 1,006,402 | +0.16(+0.23%) |
Nov 13, 2020 | 69.17 | 69.44 | 67.88 | 68.72 | 1,084,595 | +0.49(+0.72%) |
Nov 12, 2020 | 69.01 | 69.67 | 67.46 | 68.23 | 1,321,491 | -1.39(-1.99%) |
Nov 11, 2020 | 72.27 | 72.80 | 69.23 | 69.62 | 919,507 | -2.76(-3.81%) |
Nov 10, 2020 | 75.71 | 76.28 | 71.36 | 72.38 | 1,419,221 | -2.83(-3.76%) |
Nov 09, 2020 | 75.81 | 79.40 | 74.44 | 75.21 | 2,775,071 | +7.26(+10.69%) |
Nov 06, 2020 | 67.87 | 68.70 | 66.71 | 67.94 | 830,295 | -0.24(-0.35%) |
Nov 05, 2020 | 67.92 | 69.34 | 67.80 | 68.18 | 753,649 | +0.56(+0.82%) |
Nov 04, 2020 | 65.70 | 68.52 | 65.32 | 67.62 | 841,097 | +1.43(+2.16%) |
Nov 03, 2020 | 66.24 | 66.80 | 65.22 | 66.19 | 1,116,534 | +0.73(+1.12%) |
Nov 02, 2020 | 66.31 | 66.83 | 64.49 | 65.45 | 1,669,894 | -0.53(-0.80%) |
Oct 30, 2020 | 66.96 | 67.59 | 64.30 | 65.98 | 1,503,086 | -1.58(-2.34%) |
Oct 29, 2020 | 68.52 | 68.52 | 63.65 | 67.56 | 1,926,788 | +2.72(+4.20%) |
Oct 28, 2020 | 63.87 | 66.43 | 63.30 | 64.84 | 1,631,692 | -0.64(-0.98%) |
Oct 27, 2020 | 66.35 | 67.17 | 64.66 | 65.48 | 888,149 | -0.99(-1.49%) |
Oct 26, 2020 | 67.07 | 67.90 | 65.18 | 66.47 | 1,362,716 | -1.70(-2.49%) |
Oct 23, 2020 | 71.13 | 71.13 | 67.91 | 68.17 | 1,010,725 | -2.97(-4.17%) |
Oct 22, 2020 | 69.89 | 71.80 | 69.40 | 71.14 | 1,103,913 | +1.53(+2.19%) |
Oct 21, 2020 | 70.04 | 70.33 | 69.01 | 69.61 | 1,045,599 | -0.26(-0.38%) |
Oct 20, 2020 | 69.19 | 71.06 | 68.53 | 69.87 | 929,827 | +1.47(+2.15%) |
Oct 19, 2020 | 69.89 | 70.44 | 68.24 | 68.40 | 822,559 | -1.20(-1.72%) |
Oct 16, 2020 | 69.33 | 70.05 | 68.76 | 69.60 | 731,271 | +0.11(+0.16%) |
Oct 15, 2020 | 67.30 | 69.61 | 66.80 | 69.49 | 959,820 | +1.35(+1.98%) |
Oct 14, 2020 | 67.18 | 68.31 | 66.77 | 68.14 | 927,882 | +1.48(+2.22%) |
Oct 13, 2020 | 67.09 | 67.80 | 65.67 | 66.66 | 863,337 | -0.52(-0.77%) |
Oct 12, 2020 | 66.66 | 68.93 | 66.44 | 67.18 | 1,406,733 | +0.90(+1.36%) |
Oct 09, 2020 | 66.11 | 66.56 | 65.35 | 66.27 | 688,286 | +0.55(+0.83%) |
Oct 08, 2020 | 65.01 | 66.04 | 64.60 | 65.73 | 829,861 | +1.05(+1.62%) |
Oct 07, 2020 | 63.61 | 64.79 | 62.94 | 64.68 | 994,136 | +2.08(+3.33%) |
Oct 06, 2020 | 62.64 | 64.92 | 61.84 | 62.60 | 1,441,753 | +0.60(+0.97%) |
Oct 05, 2020 | 60.94 | 62.36 | 60.13 | 62.00 | 791,944 | +1.49(+2.46%) |
Oct 02, 2020 | 58.84 | 61.03 | 58.38 | 60.51 | 842,607 | +0.22(+0.36%) |
Oct 01, 2020 | 57.84 | 60.33 | 57.58 | 60.29 | 977,715 | +3.01(+5.26%) |
Sep 30, 2020 | 57.15 | 58.66 | 56.97 | 57.28 | 1,040,659 | +0.44(+0.78%) |
Sep 29, 2020 | 58.43 | 58.44 | 56.15 | 56.83 | 557,812 | -1.59(-2.73%) |
Sep 28, 2020 | 57.59 | 58.44 | 56.70 | 58.43 | 599,134 | +1.89(+3.35%) |
Sep 25, 2020 | 57.41 | 58.22 | 56.25 | 56.53 | 832,949 | -0.91(-1.59%) |
Sep 24, 2020 | 57.43 | 58.99 | 56.73 | 57.45 | 1,357,111 | -0.02(-0.03%) |
Sep 23, 2020 | 59.77 | 59.82 | 57.45 | 57.46 | 1,330,177 | -2.22(-3.73%) |
Sep 22, 2020 | 57.95 | 59.78 | 56.58 | 59.69 | 907,576 | +2.15(+3.73%) |
Sep 21, 2020 | 57.25 | 57.84 | 56.01 | 57.54 | 724,254 | -1.18(-2.01%) |
Sep 18, 2020 | 59.92 | 60.67 | 58.37 | 58.72 | 1,288,481 | -0.54(-0.91%) |
Sep 17, 2020 | 59.03 | 60.80 | 58.76 | 59.25 | 642,746 | -1.43(-2.36%) |
Sep 16, 2020 | 61.99 | 62.11 | 60.15 | 60.69 | 780,136 | -1.44(-2.32%) |
Sep 15, 2020 | 61.45 | 62.72 | 60.60 | 62.13 | 606,639 | +1.07(+1.76%) |
Sep 14, 2020 | 59.63 | 61.38 | 59.63 | 61.05 | 575,952 | +2.02(+3.42%) |
Sep 11, 2020 | 60.02 | 60.57 | 57.76 | 59.04 | 791,981 | -0.60(-1.01%) |
Sep 10, 2020 | 61.20 | 62.30 | 59.57 | 59.64 | 894,569 | -1.38(-2.27%) |
Sep 09, 2020 | 60.01 | 61.87 | 59.53 | 61.03 | 741,036 | +1.07(+1.79%) |
Sep 08, 2020 | 59.40 | 61.72 | 59.06 | 59.95 | 737,052 | -0.58(-0.97%) |
Sep 04, 2020 | 62.17 | 62.71 | 60.34 | 60.54 | 749,951 | -1.06(-1.71%) |
Sep 03, 2020 | 60.95 | 62.15 | 60.28 | 61.59 | 1,033,924 | +0.75(+1.24%) |
Sep 02, 2020 | 60.99 | 61.27 | 59.95 | 60.84 | 885,978 | +0.30(+0.49%) |
Sep 01, 2020 | 58.93 | 60.78 | 58.09 | 60.54 | 881,031 | +1.19(+2.01%) |
Aug 31, 2020 | 60.62 | 60.62 | 59.14 | 59.35 | 722,232 | -1.47(-2.42%) |
Aug 28, 2020 | 59.74 | 61.68 | 59.39 | 60.82 | 815,118 | +1.79(+3.03%) |
Aug 27, 2020 | 57.75 | 60.06 | 57.75 | 59.03 | 781,348 | +1.12(+1.94%) |
Aug 26, 2020 | 59.43 | 59.43 | 57.78 | 57.91 | 1,068,549 | -1.38(-2.34%) |
Aug 25, 2020 | 59.37 | 59.57 | 58.54 | 59.29 | 535,045 | +0.52(+0.88%) |
Aug 24, 2020 | 58.53 | 58.77 | 57.29 | 58.77 | 664,130 | +0.77(+1.33%) |
Aug 21, 2020 | 57.49 | 58.34 | 57.25 | 58.00 | 586,290 | +0.45(+0.79%) |
Aug 20, 2020 | 56.59 | 57.85 | 56.13 | 57.55 | 582,223 | +0.49(+0.86%) |
Aug 19, 2020 | 57.73 | 57.73 | 56.84 | 57.06 | 513,472 | -0.65(-1.13%) |
Aug 18, 2020 | 58.07 | 58.18 | 57.01 | 57.71 | 536,033 | -0.17(-0.29%) |
Aug 17, 2020 | 57.94 | 58.18 | 56.93 | 57.88 | 647,708 | +0.18(+0.31%) |
Aug 14, 2020 | 57.35 | 58.32 | 57.10 | 57.70 | 662,177 | +0.02(+0.03%) |
Aug 13, 2020 | 57.45 | 58.48 | 57.44 | 57.68 | 686,977 | -0.13(-0.23%) |
Aug 12, 2020 | 58.33 | 58.78 | 57.29 | 57.81 | 718,951 | +0.20(+0.34%) |
Aug 11, 2020 | 57.73 | 59.55 | 56.30 | 57.62 | 1,499,377 | +0.88(+1.54%) |
Aug 10, 2020 | 57.03 | 57.81 | 56.09 | 56.74 | 925,972 | -0.23(-0.40%) |
Aug 07, 2020 | 56.44 | 57.90 | 56.11 | 56.97 | 756,850 | +0.44(+0.78%) |
Aug 06, 2020 | 55.14 | 56.97 | 54.81 | 56.52 | 1,185,310 | +0.92(+1.65%) |
Aug 05, 2020 | 56.44 | 57.24 | 55.09 | 55.60 | 1,599,025 | -0.63(-1.11%) |
Aug 04, 2020 | 57.12 | 57.83 | 54.36 | 56.23 | 3,555,961 | +2.20(+4.08%) |
Aug 03, 2020 | 52.95 | 54.26 | 52.05 | 54.03 | 2,172,772 | +1.08(+2.05%) |
Jul 31, 2020 | 52.84 | 53.67 | 51.91 | 52.94 | 1,338,577 | +0.02(+0.04%) |
Jul 30, 2020 | 52.17 | 53.27 | 51.44 | 52.92 | 828,778 | -0.33(-0.62%) |
Jul 29, 2020 | 50.10 | 53.32 | 49.73 | 53.25 | 1,790,193 | +3.73(+7.53%) |
Jul 28, 2020 | 49.58 | 50.03 | 49.12 | 49.52 | 881,038 | +0.03(+0.06%) |
Jul 27, 2020 | 50.28 | 50.68 | 48.64 | 49.49 | 1,011,965 | -0.78(-1.56%) |
Jul 24, 2020 | 48.25 | 51.07 | 48.12 | 50.28 | 1,598,820 | +1.67(+3.43%) |
Jul 23, 2020 | 47.84 | 48.91 | 47.46 | 48.61 | 823,760 | +0.52(+1.08%) |
Jul 22, 2020 | 47.31 | 49.17 | 47.26 | 48.09 | 1,304,914 | +0.33(+0.69%) |
Jul 21, 2020 | 48.91 | 49.34 | 47.55 | 47.76 | 975,268 | -0.53(-1.09%) |
Jul 20, 2020 | 48.62 | 49.06 | 47.18 | 48.29 | 792,874 | -0.85(-1.73%) |
Jul 17, 2020 | 48.90 | 49.61 | 48.49 | 49.14 | 833,586 | +0.10(+0.21%) |
Jul 16, 2020 | 50.69 | 50.86 | 48.82 | 49.03 | 1,160,657 | -2.28(-4.44%) |
Jul 15, 2020 | 50.12 | 51.46 | 49.50 | 51.31 | 1,695,981 | +4.10(+8.68%) |
Jul 14, 2020 | 46.83 | 47.31 | 46.07 | 47.21 | 904,032 | +0.79(+1.71%) |
Jul 13, 2020 | 47.49 | 48.74 | 46.26 | 46.42 | 1,000,577 | -0.25(-0.55%) |
Jul 10, 2020 | 45.56 | 46.92 | 45.24 | 46.68 | 869,565 | +0.91(+2.00%) |
Jul 09, 2020 | 46.97 | 47.65 | 44.13 | 45.76 | 1,691,140 | -0.46(-1.00%) |
Jul 08, 2020 | 46.15 | 46.89 | 45.66 | 46.22 | 1,218,636 | +0.05(+0.10%) |
Jul 07, 2020 | 47.86 | 48.02 | 45.84 | 46.18 | 1,195,206 | -2.53(-5.18%) |
Jul 06, 2020 | 48.18 | 49.01 | 47.30 | 48.70 | 1,283,346 | +1.36(+2.87%) |
Jul 02, 2020 | 49.76 | 49.76 | 47.20 | 47.35 | 1,383,897 | -1.22(-2.52%) |
Jul 01, 2020 | 48.95 | 49.86 | 47.75 | 48.57 | 1,863,370 | -0.96(-1.94%) |
Jun 30, 2020 | 50.30 | 50.51 | 48.65 | 49.53 | 1,812,875 | +2.58(+5.50%) |
Jun 29, 2020 | 47.75 | 50.45 | 46.95 | 46.95 | 1,627,705 | +0.00(+0.00%) |
Jun 26, 2020 | 48.88 | 49.29 | 45.96 | 46.95 | 2,446,522 | -2.57(-5.19%) |
Jun 25, 2020 | 48.17 | 50.01 | 47.75 | 49.52 | 1,936,530 | +0.76(+1.57%) |
Jun 24, 2020 | 51.12 | 51.12 | 48.13 | 48.76 | 1,512,211 | -2.56(-4.99%) |
Jun 23, 2020 | 49.72 | 51.63 | 48.81 | 51.32 | 1,894,353 | +2.70(+5.56%) |
Jun 22, 2020 | 47.44 | 48.66 | 46.76 | 48.62 | 1,226,666 | +0.66(+1.39%) |
Jun 19, 2020 | 50.78 | 51.09 | 47.29 | 47.95 | 1,556,685 | -2.19(-4.37%) |
Jun 18, 2020 | 48.99 | 50.52 | 48.15 | 50.14 | 1,325,490 | +0.51(+1.03%) |
Jun 17, 2020 | 51.26 | 51.40 | 49.34 | 49.63 | 1,447,390 | -1.92(-3.73%) |
Jun 16, 2020 | 53.23 | 54.55 | 50.95 | 51.56 | 2,079,399 | +0.79(+1.56%) |
Jun 15, 2020 | 46.61 | 50.94 | 46.18 | 50.77 | 994,886 | +1.71(+3.50%) |
Jun 12, 2020 | 48.99 | 50.39 | 46.53 | 49.05 | 1,438,769 | +1.99(+4.22%) |
Jun 11, 2020 | 48.39 | 49.11 | 46.77 | 47.06 | 1,453,396 | -4.66(-9.02%) |
Jun 10, 2020 | 53.48 | 53.49 | 51.08 | 51.73 | 1,500,060 | -1.95(-3.63%) |
Jun 09, 2020 | 55.99 | 56.37 | 53.53 | 53.68 | 1,558,698 | -3.60(-6.28%) |
Jun 08, 2020 | 58.75 | 59.17 | 56.49 | 57.28 | 1,469,880 | -0.38(-0.65%) |
Jun 05, 2020 | 56.53 | 59.30 | 56.30 | 57.65 | 1,991,415 | +2.46(+4.46%) |
Jun 04, 2020 | 54.15 | 55.83 | 53.43 | 55.19 | 1,626,992 | +0.57(+1.03%) |
Jun 03, 2020 | 51.67 | 55.25 | 51.17 | 54.63 | 2,056,439 | +4.12(+8.15%) |
Jun 02, 2020 | 49.99 | 50.63 | 49.24 | 50.51 | 1,128,542 | +0.59(+1.19%) |
Jun 01, 2020 | 49.04 | 50.73 | 48.59 | 49.92 | 1,385,525 | +1.06(+2.18%) |
May 29, 2020 | 48.98 | 49.77 | 48.05 | 48.85 | 1,360,759 | -0.15(-0.31%) |
May 28, 2020 | 52.72 | 52.78 | 48.68 | 49.00 | 1,260,155 | -2.77(-5.35%) |
May 27, 2020 | 50.06 | 52.11 | 49.33 | 51.77 | 1,832,621 | +3.68(+7.66%) |
May 26, 2020 | 49.47 | 49.70 | 47.94 | 48.09 | 1,010,691 | +0.65(+1.37%) |
May 22, 2020 | 47.75 | 48.06 | 46.86 | 47.44 | 1,286,995 | -0.09(-0.20%) |
May 21, 2020 | 46.79 | 47.66 | 45.88 | 47.53 | 1,127,534 | +0.46(+0.98%) |
May 20, 2020 | 46.43 | 47.58 | 46.20 | 47.07 | 1,119,232 | +1.67(+3.67%) |
May 19, 2020 | 45.65 | 46.95 | 44.28 | 45.40 | 1,047,210 | -0.36(-0.78%) |
May 18, 2020 | 45.19 | 46.70 | 44.96 | 45.76 | 1,992,422 | +2.91(+6.79%) |
May 15, 2020 | 40.88 | 42.92 | 40.88 | 42.85 | 968,377 | +1.45(+3.50%) |
May 14, 2020 | 39.81 | 42.10 | 39.27 | 41.40 | 1,398,147 | -0.07(-0.16%) |
May 13, 2020 | 42.89 | 43.33 | 39.88 | 41.47 | 1,738,004 | -1.92(-4.43%) |
May 12, 2020 | 46.19 | 46.35 | 43.37 | 43.39 | 1,689,234 | -2.36(-5.15%) |
May 11, 2020 | 44.18 | 46.21 | 43.58 | 45.74 | 2,520,538 | +0.91(+2.04%) |
May 08, 2020 | 44.46 | 45.46 | 44.09 | 44.83 | 1,702,090 | +1.55(+3.57%) |
May 07, 2020 | 42.56 | 43.97 | 42.56 | 43.28 | 1,648,521 | +1.50(+3.59%) |
May 06, 2020 | 41.87 | 42.62 | 40.67 | 41.79 | 1,721,703 | +0.65(+1.58%) |
May 05, 2020 | 41.93 | 46.17 | 40.94 | 41.14 | 3,820,901 | -2.51(-5.74%) |
May 04, 2020 | 40.99 | 43.79 | 40.34 | 43.64 | 2,835,918 | +1.38(+3.25%) |