Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 132.67 | 137.44 | 131.70 | 134.19 | 818,300 | -2.39(-1.75%) |
Apr 29, 2021 | 144.14 | 144.14 | 134.36 | 136.58 | 476,203 | -5.09(-3.59%) |
Apr 28, 2021 | 136.24 | 142.40 | 133.33 | 141.67 | 344,226 | +2.10(+1.50%) |
Apr 27, 2021 | 138.24 | 142.16 | 136.27 | 139.57 | 668,962 | -0.95(-0.68%) |
Apr 26, 2021 | 135.11 | 142.23 | 131.81 | 140.52 | 512,994 | +7.40(+5.56%) |
Apr 23, 2021 | 136.00 | 137.78 | 132.79 | 133.12 | 598,900 | -1.45(-1.08%) |
Apr 22, 2021 | 133.47 | 141.08 | 132.37 | 134.57 | 467,968 | +0.73(+0.55%) |
Apr 21, 2021 | 124.42 | 134.06 | 122.64 | 133.84 | 344,048 | +7.41(+5.86%) |
Apr 20, 2021 | 125.23 | 129.05 | 121.49 | 126.43 | 407,235 | -1.23(-0.96%) |
Apr 19, 2021 | 130.23 | 135.35 | 125.00 | 127.66 | 609,506 | -7.58(-5.60%) |
Apr 16, 2021 | 143.24 | 143.24 | 133.54 | 135.24 | 411,100 | -6.82(-4.80%) |
Apr 15, 2021 | 145.28 | 149.15 | 140.24 | 142.06 | 404,422 | +0.03(+0.02%) |
Apr 14, 2021 | 141.07 | 150.25 | 140.56 | 142.03 | 1,188,137 | +1.22(+0.87%) |
Apr 13, 2021 | 132.00 | 143.04 | 131.97 | 140.81 | 677,737 | +11.80(+9.15%) |
Apr 12, 2021 | 132.47 | 132.74 | 124.79 | 129.01 | 648,581 | -3.22(-2.44%) |
Apr 09, 2021 | 131.70 | 134.00 | 128.75 | 132.23 | 858,200 | -0.09(-0.07%) |
Apr 08, 2021 | 128.33 | 133.48 | 128.33 | 132.32 | 658,160 | +4.68(+3.67%) |
Apr 07, 2021 | 128.10 | 130.29 | 123.79 | 127.64 | 1,070,289 | -1.01(-0.79%) |
Apr 06, 2021 | 125.35 | 132.44 | 123.52 | 128.65 | 783,782 | +1.32(+1.04%) |
Apr 05, 2021 | 126.72 | 129.75 | 124.29 | 127.33 | 694,159 | +5.13(+4.20%) |
Apr 01, 2021 | 127.84 | 134.65 | 121.89 | 122.20 | 837,200 | -1.66(-1.34%) |
Mar 31, 2021 | 112.28 | 126.50 | 111.66 | 123.86 | 1,747,719 | +14.15(+12.90%) |
Mar 30, 2021 | 106.30 | 114.15 | 102.86 | 109.71 | 1,728,206 | +2.39(+2.23%) |
Mar 29, 2021 | 114.39 | 115.65 | 107.09 | 107.32 | 1,059,979 | -8.27(-7.15%) |
Mar 26, 2021 | 118.07 | 118.99 | 107.94 | 115.59 | 637,900 | -1.14(-0.98%) |
Mar 25, 2021 | 112.79 | 117.86 | 107.15 | 116.73 | 1,445,277 | -0.14(-0.12%) |
Mar 24, 2021 | 132.50 | 133.71 | 116.18 | 116.87 | 968,985 | -14.31(-10.91%) |
Mar 23, 2021 | 133.72 | 135.10 | 129.00 | 131.18 | 775,835 | -4.28(-3.16%) |
Mar 22, 2021 | 130.04 | 138.70 | 126.55 | 135.46 | 846,728 | +5.17(+3.97%) |
Mar 19, 2021 | 126.56 | 135.25 | 124.71 | 130.29 | 2,986,300 | +5.98(+4.81%) |
Mar 18, 2021 | 137.77 | 141.27 | 124.00 | 124.31 | 1,316,901 | -20.42(-14.11%) |
Mar 17, 2021 | 132.52 | 149.34 | 131.11 | 144.73 | 1,073,207 | +5.40(+3.88%) |
Mar 16, 2021 | 145.36 | 149.96 | 133.27 | 139.33 | 795,361 | -5.14(-3.56%) |
Mar 15, 2021 | 141.00 | 146.70 | 138.91 | 144.47 | 675,535 | +3.07(+2.17%) |
Mar 12, 2021 | 136.79 | 143.32 | 135.06 | 141.40 | 1,311,200 | -3.94(-2.71%) |
Mar 11, 2021 | 134.60 | 145.52 | 134.25 | 145.34 | 1,125,203 | +18.90(+14.95%) |
Mar 10, 2021 | 131.07 | 139.00 | 124.90 | 126.44 | 1,087,065 | +1.41(+1.13%) |
Mar 09, 2021 | 113.58 | 128.77 | 113.05 | 125.03 | 1,517,570 | +19.55(+18.53%) |
Mar 08, 2021 | 116.16 | 120.31 | 103.53 | 105.48 | 1,229,779 | -12.07(-10.27%) |
Mar 05, 2021 | 118.11 | 120.75 | 105.25 | 117.55 | 2,045,800 | +0.93(+0.80%) |
Mar 04, 2021 | 125.38 | 131.91 | 113.76 | 116.62 | 1,540,239 | -13.38(-10.29%) |
Mar 03, 2021 | 141.52 | 141.52 | 128.21 | 130.00 | 980,049 | -11.70(-8.26%) |
Mar 02, 2021 | 145.01 | 149.48 | 141.53 | 141.70 | 635,384 | -3.25(-2.24%) |
Mar 01, 2021 | 141.86 | 151.79 | 140.78 | 144.95 | 909,408 | +7.31(+5.31%) |
Feb 26, 2021 | 134.71 | 140.95 | 125.98 | 137.64 | 883,300 | +3.20(+2.38%) |
Feb 25, 2021 | 139.03 | 141.44 | 129.47 | 134.44 | 1,241,305 | -7.76(-5.46%) |
Feb 24, 2021 | 134.31 | 144.81 | 131.99 | 142.20 | 809,208 | +6.91(+5.11%) |
Feb 23, 2021 | 122.50 | 136.79 | 111.85 | 135.29 | 1,832,323 | -1.92(-1.40%) |
Feb 22, 2021 | 146.98 | 151.18 | 136.77 | 137.21 | 949,162 | -13.60(-9.02%) |
Feb 19, 2021 | 150.58 | 153.47 | 146.79 | 150.81 | 1,065,800 | +1.77(+1.19%) |
Feb 18, 2021 | 148.63 | 152.96 | 143.26 | 149.04 | 1,036,319 | -5.91(-3.81%) |
Feb 17, 2021 | 155.00 | 156.00 | 145.72 | 154.95 | 981,380 | -1.30(-0.83%) |
Feb 16, 2021 | 170.12 | 173.57 | 156.08 | 156.25 | 869,700 | -11.65(-6.94%) |
Feb 12, 2021 | 167.14 | 171.50 | 160.37 | 167.90 | 585,700 | +2.50(+1.51%) |
Feb 11, 2021 | 168.00 | 169.41 | 158.02 | 165.40 | 886,037 | -1.40(-0.84%) |
Feb 10, 2021 | 178.94 | 182.86 | 165.03 | 166.80 | 746,052 | -12.66(-7.05%) |
Feb 09, 2021 | 175.85 | 181.71 | 171.61 | 179.46 | 825,528 | +4.08(+2.33%) |
Feb 08, 2021 | 171.01 | 176.24 | 163.57 | 175.38 | 1,422,739 | +17.36(+10.99%) |
Feb 05, 2021 | 160.45 | 171.07 | 155.00 | 158.02 | 2,862,400 | -39.63(-20.05%) |
Feb 04, 2021 | 191.52 | 199.32 | 188.68 | 197.65 | 465,790 | +7.69(+4.05%) |
Feb 03, 2021 | 196.75 | 202.18 | 187.24 | 189.96 | 678,035 | -7.60(-3.85%) |
Feb 02, 2021 | 183.59 | 201.37 | 183.59 | 197.56 | 750,037 | +17.29(+9.59%) |
Feb 01, 2021 | 166.74 | 180.60 | 166.74 | 180.27 | 890,395 | +15.73(+9.56%) |
Jan 29, 2021 | 170.85 | 172.17 | 158.89 | 164.54 | 549,100 | -5.19(-3.06%) |
Jan 28, 2021 | 161.02 | 175.98 | 161.02 | 169.73 | 633,576 | +9.72(+6.07%) |
Jan 27, 2021 | 158.41 | 163.83 | 145.70 | 160.01 | 1,442,824 | -2.81(-1.73%) |
Jan 26, 2021 | 184.25 | 185.69 | 161.00 | 162.82 | 893,453 | -23.22(-12.48%) |
Jan 25, 2021 | 193.00 | 200.69 | 183.09 | 186.04 | 627,782 | -4.60(-2.41%) |
Jan 22, 2021 | 192.09 | 193.40 | 186.00 | 190.64 | 753,100 | -3.89(-2.00%) |
Jan 21, 2021 | 212.13 | 214.07 | 191.79 | 194.53 | 854,756 | -13.44(-6.46%) |
Jan 20, 2021 | 210.15 | 211.95 | 198.09 | 207.97 | 807,122 | +2.48(+1.21%) |
Jan 19, 2021 | 185.51 | 207.12 | 185.00 | 205.49 | 1,056,331 | +24.14(+13.31%) |
Jan 15, 2021 | 188.15 | 196.48 | 178.18 | 181.35 | 897,900 | -8.08(-4.27%) |
Jan 14, 2021 | 169.00 | 189.68 | 168.97 | 189.43 | 969,157 | +21.02(+12.48%) |
Jan 13, 2021 | 164.50 | 172.94 | 159.55 | 168.41 | 492,872 | +5.57(+3.42%) |
Jan 12, 2021 | 170.40 | 173.48 | 159.31 | 162.84 | 630,508 | -7.47(-4.39%) |
Jan 11, 2021 | 162.48 | 175.60 | 156.49 | 170.31 | 1,086,489 | +3.80(+2.28%) |
Jan 08, 2021 | 159.41 | 174.48 | 159.41 | 166.51 | 884,200 | +9.54(+6.08%) |
Jan 07, 2021 | 151.01 | 157.68 | 148.40 | 156.97 | 819,513 | +13.55(+9.45%) |
Jan 06, 2021 | 139.61 | 145.60 | 137.70 | 143.42 | 448,304 | +4.92(+3.55%) |
Jan 05, 2021 | 132.93 | 138.72 | 131.67 | 138.50 | 545,361 | +5.57(+4.19%) |
Jan 04, 2021 | 138.61 | 141.92 | 129.34 | 132.93 | 701,129 | -8.36(-5.92%) |
Dec 31, 2020 | 141.29 | 141.29 | 141.29 | 489,208 | -5.86(-3.98%) | |
Dec 30, 2020 | 141.12 | 147.88 | 140.00 | 147.15 | 489,208 | +8.59(+6.20%) |
Dec 29, 2020 | 157.73 | 160.82 | 133.50 | 138.56 | 1,120,488 | -21.17(-13.25%) |
Dec 28, 2020 | 167.10 | 169.66 | 156.97 | 159.73 | 659,326 | -4.31(-2.63%) |
Dec 24, 2020 | 167.79 | 169.31 | 159.22 | 164.04 | 254,500 | -2.72(-1.63%) |
Dec 23, 2020 | 168.65 | 170.86 | 159.17 | 166.76 | 684,883 | -1.13(-0.67%) |
Dec 22, 2020 | 154.00 | 168.49 | 154.00 | 167.89 | 982,494 | +15.89(+10.45%) |
Dec 21, 2020 | 145.90 | 154.02 | 144.80 | 152.00 | 1,082,880 | +4.66(+3.16%) |
Dec 18, 2020 | 146.94 | 147.47 | 143.23 | 147.34 | 1,490,800 | +2.74(+1.89%) |
Dec 17, 2020 | 141.28 | 146.18 | 141.22 | 144.60 | 618,591 | +3.11(+2.20%) |
Dec 16, 2020 | 139.00 | 141.99 | 133.84 | 141.49 | 544,132 | +2.29(+1.65%) |
Dec 15, 2020 | 139.73 | 141.06 | 125.75 | 139.20 | 1,138,878 | -1.06(-0.76%) |
Dec 14, 2020 | 144.81 | 148.99 | 139.12 | 140.26 | 652,755 | -1.39(-0.98%) |
Dec 11, 2020 | 151.13 | 151.50 | 136.70 | 141.65 | 714,800 | -10.55(-6.93%) |
Dec 10, 2020 | 138.62 | 152.67 | 138.28 | 152.20 | 782,428 | +11.50(+8.17%) |
Dec 09, 2020 | 144.63 | 145.94 | 137.60 | 140.70 | 885,701 | -1.32(-0.93%) |
Dec 08, 2020 | 133.09 | 148.05 | 132.06 | 142.02 | 1,361,808 | +10.57(+8.04%) |
Dec 07, 2020 | 130.68 | 135.25 | 129.26 | 131.45 | 843,707 | +2.87(+2.23%) |
Dec 04, 2020 | 123.66 | 132.97 | 123.41 | 128.58 | 1,140,500 | +6.24(+5.10%) |
Dec 03, 2020 | 112.98 | 123.99 | 112.49 | 122.34 | 1,403,825 | +7.27(+6.32%) |
Dec 02, 2020 | 114.70 | 117.44 | 108.52 | 115.07 | 651,980 | -3.03(-2.57%) |
Dec 01, 2020 | 112.44 | 120.48 | 111.34 | 118.10 | 481,171 | +6.36(+5.69%) |
Nov 30, 2020 | 116.62 | 116.62 | 104.80 | 111.74 | 628,598 | -2.93(-2.56%) |
Nov 27, 2020 | 99.90 | 114.81 | 99.90 | 114.67 | 346,800 | +15.03(+15.08%) |
Nov 25, 2020 | 104.25 | 107.79 | 98.39 | 99.64 | 600,600 | -4.53(-4.35%) |
Nov 24, 2020 | 120.75 | 120.75 | 103.80 | 104.17 | 594,956 | -13.02(-11.11%) |
Nov 23, 2020 | 110.00 | 121.40 | 109.00 | 117.19 | 1,088,500 | +1.63(+1.41%) |
Nov 20, 2020 | 114.36 | 117.69 | 110.62 | 115.56 | 477,100 | +1.06(+0.93%) |
Nov 19, 2020 | 111.71 | 115.90 | 110.17 | 114.50 | 470,933 | +3.60(+3.25%) |
Nov 18, 2020 | 109.44 | 113.47 | 108.59 | 110.90 | 541,216 | +2.40(+2.21%) |
Nov 17, 2020 | 103.62 | 108.72 | 102.02 | 108.50 | 277,447 | +4.45(+4.28%) |
Nov 16, 2020 | 106.04 | 108.37 | 102.64 | 104.05 | 380,251 | -3.31(-3.08%) |
Nov 13, 2020 | 107.20 | 111.35 | 106.48 | 107.36 | 363,300 | +1.36(+1.28%) |
Nov 12, 2020 | 102.90 | 107.99 | 102.28 | 106.00 | 628,840 | +3.84(+3.76%) |
Nov 11, 2020 | 97.85 | 103.50 | 97.27 | 102.16 | 455,122 | +5.93(+6.16%) |
Nov 10, 2020 | 97.20 | 97.24 | 92.43 | 96.23 | 541,782 | +0.50(+0.52%) |
Nov 09, 2020 | 99.62 | 100.91 | 87.09 | 95.73 | 819,178 | -3.88(-3.90%) |
Nov 06, 2020 | 96.43 | 100.11 | 93.12 | 99.61 | 293,100 | +3.01(+3.12%) |
Nov 05, 2020 | 92.99 | 98.80 | 92.05 | 96.60 | 739,742 | +6.67(+7.42%) |
Nov 04, 2020 | 87.41 | 90.64 | 87.05 | 89.93 | 571,012 | +3.63(+4.21%) |
Nov 03, 2020 | 80.39 | 87.25 | 80.33 | 86.30 | 447,476 | +6.93(+8.73%) |
Nov 02, 2020 | 76.43 | 80.18 | 76.00 | 79.37 | 321,786 | +2.73(+3.56%) |
Oct 30, 2020 | 79.00 | 79.47 | 74.25 | 76.64 | 371,000 | -2.72(-3.43%) |
Oct 29, 2020 | 79.01 | 80.16 | 76.34 | 79.36 | 469,141 | -0.19(-0.24%) |
Oct 28, 2020 | 82.21 | 83.64 | 78.08 | 79.55 | 374,478 | -4.03(-4.82%) |
Oct 27, 2020 | 83.91 | 85.29 | 82.31 | 83.58 | 368,807 | +1.00(+1.21%) |
Oct 26, 2020 | 84.30 | 88.98 | 81.64 | 82.58 | 461,449 | -3.39(-3.94%) |
Oct 23, 2020 | 87.24 | 91.33 | 85.09 | 85.97 | 581,600 | -1.09(-1.25%) |
Oct 22, 2020 | 87.89 | 87.89 | 83.19 | 87.06 | 775,050 | +0.83(+0.96%) |
Oct 21, 2020 | 88.45 | 90.34 | 85.70 | 86.23 | 553,010 | -2.53(-2.85%) |
Oct 20, 2020 | 92.88 | 94.50 | 88.57 | 88.76 | 627,445 | -4.24(-4.56%) |
Oct 19, 2020 | 97.23 | 99.80 | 92.50 | 93.00 | 694,464 | -1.92(-2.02%) |
Oct 16, 2020 | 100.00 | 100.30 | 94.89 | 94.92 | 716,100 | -4.97(-4.98%) |
Oct 15, 2020 | 89.29 | 100.00 | 87.45 | 99.89 | 689,518 | +9.69(+10.74%) |
Oct 14, 2020 | 93.00 | 94.41 | 90.00 | 90.20 | 401,013 | -2.61(-2.81%) |
Oct 13, 2020 | 92.04 | 93.54 | 90.13 | 92.81 | 616,120 | +2.48(+2.75%) |
Oct 12, 2020 | 92.16 | 92.93 | 86.82 | 90.33 | 592,546 | +0.69(+0.77%) |
Oct 09, 2020 | 86.63 | 92.00 | 86.30 | 89.64 | 437,400 | +2.67(+3.07%) |
Oct 08, 2020 | 89.58 | 89.58 | 85.92 | 86.97 | 915,640 | -0.49(-0.56%) |
Oct 07, 2020 | 86.27 | 90.98 | 86.11 | 87.46 | 685,014 | +2.35(+2.76%) |
Oct 06, 2020 | 82.80 | 87.42 | 81.04 | 85.11 | 881,695 | +2.77(+3.36%) |
Oct 05, 2020 | 78.25 | 82.48 | 78.14 | 82.34 | 546,621 | +5.03(+6.51%) |
Oct 02, 2020 | 76.41 | 78.02 | 74.25 | 77.31 | 369,100 | -0.56(-0.72%) |
Oct 01, 2020 | 76.61 | 78.74 | 74.66 | 77.87 | 413,519 | +1.90(+2.50%) |
Sep 30, 2020 | 78.21 | 78.96 | 72.80 | 75.97 | 805,278 | -2.82(-3.58%) |
Sep 29, 2020 | 75.59 | 79.72 | 75.01 | 78.79 | 781,894 | +3.77(+5.03%) |
Sep 28, 2020 | 73.25 | 75.24 | 70.94 | 75.02 | 471,605 | +2.38(+3.28%) |
Sep 25, 2020 | 67.43 | 72.75 | 66.12 | 72.64 | 490,400 | +6.15(+9.25%) |
Sep 24, 2020 | 63.84 | 66.59 | 62.37 | 66.49 | 436,551 | +1.78(+2.75%) |
Sep 23, 2020 | 66.72 | 70.92 | 64.59 | 64.71 | 700,235 | -2.01(-3.01%) |
Sep 22, 2020 | 67.07 | 67.84 | 64.26 | 66.72 | 721,715 | -0.27(-0.40%) |
Sep 21, 2020 | 66.47 | 67.66 | 64.60 | 66.99 | 662,907 | -0.82(-1.21%) |
Sep 18, 2020 | 65.21 | 68.18 | 63.65 | 67.81 | 1,505,600 | +3.04(+4.69%) |
Sep 17, 2020 | 60.75 | 64.86 | 59.26 | 64.77 | 857,041 | +1.80(+2.86%) |
Sep 16, 2020 | 61.87 | 64.32 | 61.87 | 62.97 | 598,530 | +1.25(+2.03%) |
Sep 15, 2020 | 65.70 | 66.04 | 60.33 | 61.72 | 516,269 | -3.16(-4.87%) |
Sep 14, 2020 | 63.86 | 65.82 | 63.84 | 64.88 | 462,258 | +2.37(+3.79%) |
Sep 11, 2020 | 64.09 | 65.44 | 61.14 | 62.51 | 339,900 | -0.53(-0.84%) |
Sep 10, 2020 | 66.19 | 68.44 | 61.70 | 63.04 | 448,903 | -2.93(-4.44%) |
Sep 09, 2020 | 63.82 | 67.43 | 63.82 | 65.97 | 490,485 | +3.20(+5.10%) |
Sep 08, 2020 | 59.30 | 65.62 | 59.30 | 62.77 | 657,827 | -0.50(-0.79%) |
Sep 04, 2020 | 67.14 | 67.34 | 60.28 | 63.27 | 825,300 | -4.07(-6.04%) |
Sep 03, 2020 | 69.42 | 69.43 | 66.10 | 67.34 | 685,779 | -3.16(-4.48%) |
Sep 02, 2020 | 71.61 | 71.99 | 67.48 | 70.50 | 682,255 | -1.22(-1.70%) |
Sep 01, 2020 | 69.94 | 71.97 | 68.23 | 71.72 | 404,145 | +1.79(+2.56%) |
Aug 31, 2020 | 70.00 | 70.60 | 69.34 | 69.93 | 397,301 | +0.98(+1.42%) |
Aug 28, 2020 | 66.65 | 68.96 | 66.01 | 68.95 | 272,000 | +1.06(+1.56%) |
Aug 27, 2020 | 68.55 | 68.62 | 65.97 | 67.89 | 277,583 | -0.04(-0.06%) |
Aug 26, 2020 | 68.00 | 69.34 | 67.65 | 67.93 | 233,263 | +0.02(+0.03%) |
Aug 25, 2020 | 67.38 | 68.19 | 65.38 | 67.91 | 238,575 | +1.62(+2.44%) |
Aug 24, 2020 | 68.00 | 68.10 | 64.71 | 66.29 | 312,526 | -1.63(-2.40%) |
Aug 21, 2020 | 67.19 | 68.41 | 66.61 | 67.92 | 616,600 | +0.64(+0.95%) |
Aug 20, 2020 | 65.00 | 67.54 | 64.60 | 67.28 | 358,311 | +2.13(+3.27%) |
Aug 19, 2020 | 70.31 | 70.42 | 64.29 | 65.15 | 758,595 | -4.48(-6.43%) |
Aug 18, 2020 | 69.90 | 70.64 | 67.03 | 69.63 | 811,950 | -0.93(-1.32%) |
Aug 17, 2020 | 66.98 | 70.84 | 65.54 | 70.56 | 465,035 | +4.26(+6.43%) |
Aug 14, 2020 | 66.00 | 67.00 | 64.50 | 66.30 | 348,900 | +1.19(+1.83%) |
Aug 13, 2020 | 64.03 | 65.87 | 61.50 | 65.11 | 701,687 | +3.04(+4.90%) |
Aug 12, 2020 | 54.55 | 64.62 | 53.81 | 62.07 | 1,444,894 | +6.47(+11.64%) |
Aug 11, 2020 | 58.15 | 58.73 | 54.89 | 55.60 | 586,374 | -4.16(-6.96%) |
Aug 10, 2020 | 61.63 | 63.61 | 59.71 | 59.76 | 423,786 | -1.90(-3.08%) |
Aug 07, 2020 | 66.38 | 71.71 | 60.50 | 61.66 | 798,800 | -4.04(-6.15%) |
Aug 06, 2020 | 67.68 | 68.10 | 64.72 | 65.70 | 741,601 | -0.75(-1.13%) |
Aug 05, 2020 | 63.89 | 67.00 | 63.11 | 66.45 | 431,980 | +4.16(+6.68%) |
Aug 04, 2020 | 60.00 | 62.79 | 58.58 | 62.29 | 452,666 | +3.31(+5.61%) |
Aug 03, 2020 | 56.67 | 60.08 | 56.57 | 58.98 | 541,577 | +2.94(+5.25%) |
Jul 31, 2020 | 58.45 | 58.87 | 54.38 | 56.04 | 377,100 | -1.81(-3.13%) |
Jul 30, 2020 | 57.80 | 58.96 | 56.77 | 57.85 | 279,140 | +0.26(+0.45%) |
Jul 29, 2020 | 59.21 | 60.04 | 57.19 | 57.59 | 305,819 | -0.88(-1.51%) |
Jul 28, 2020 | 59.45 | 59.96 | 57.31 | 58.47 | 537,688 | -0.16(-0.27%) |
Jul 27, 2020 | 55.34 | 59.33 | 54.92 | 58.63 | 507,725 | +3.99(+7.30%) |
Jul 24, 2020 | 55.80 | 56.00 | 52.85 | 54.64 | 347,500 | -2.32(-4.07%) |
Jul 23, 2020 | 60.08 | 60.96 | 56.72 | 56.96 | 330,119 | -2.16(-3.65%) |
Jul 22, 2020 | 58.81 | 60.38 | 57.41 | 59.12 | 263,585 | +0.38(+0.65%) |
Jul 21, 2020 | 57.00 | 60.96 | 56.63 | 58.74 | 563,673 | +2.40(+4.26%) |
Jul 20, 2020 | 54.82 | 56.59 | 54.41 | 56.34 | 411,386 | +1.84(+3.38%) |
Jul 17, 2020 | 52.67 | 55.41 | 52.09 | 54.50 | 452,900 | +1.87(+3.55%) |
Jul 16, 2020 | 55.31 | 55.59 | 51.83 | 52.63 | 610,672 | -3.02(-5.43%) |
Jul 15, 2020 | 55.10 | 57.78 | 53.68 | 55.65 | 581,605 | +2.28(+4.27%) |
Jul 14, 2020 | 51.84 | 53.56 | 49.83 | 53.37 | 547,621 | +1.78(+3.45%) |
Jul 13, 2020 | 55.00 | 57.24 | 50.60 | 51.59 | 646,528 | -3.12(-5.70%) |
Jul 10, 2020 | 56.00 | 57.13 | 54.36 | 54.71 | 375,200 | -1.52(-2.70%) |
Jul 09, 2020 | 54.59 | 57.33 | 54.41 | 56.23 | 465,364 | +1.65(+3.02%) |
Jul 08, 2020 | 49.55 | 55.36 | 49.19 | 54.58 | 698,228 | +5.77(+11.82%) |
Jul 07, 2020 | 46.66 | 49.06 | 46.26 | 48.81 | 536,481 | +2.12(+4.54%) |
Jul 06, 2020 | 46.70 | 46.83 | 45.50 | 46.69 | 347,094 | +0.53(+1.15%) |
Jul 02, 2020 | 46.04 | 46.87 | 45.02 | 46.16 | 353,000 | +0.70(+1.54%) |
Jul 01, 2020 | 45.50 | 46.28 | 43.60 | 45.46 | 381,366 | +0.16(+0.35%) |
Jun 30, 2020 | 42.08 | 45.63 | 42.08 | 45.30 | 669,850 | +3.29(+7.83%) |
Jun 29, 2020 | 41.08 | 42.78 | 40.17 | 42.01 | 404,367 | +1.27(+3.12%) |
Jun 26, 2020 | 42.58 | 42.85 | 40.40 | 40.74 | 1,019,600 | -1.83(-4.30%) |
Jun 25, 2020 | 40.89 | 42.94 | 40.01 | 42.57 | 404,107 | +1.24(+3.00%) |
Jun 24, 2020 | 44.00 | 45.00 | 41.20 | 41.33 | 471,872 | -2.48(-5.66%) |
Jun 23, 2020 | 42.00 | 44.62 | 41.66 | 43.81 | 610,057 | +1.88(+4.48%) |
Jun 22, 2020 | 39.38 | 41.95 | 38.37 | 41.93 | 569,699 | +2.72(+6.94%) |
Jun 19, 2020 | 40.36 | 41.35 | 38.79 | 39.21 | 1,469,400 | -1.34(-3.30%) |
Jun 18, 2020 | 39.07 | 41.92 | 39.07 | 40.55 | 483,828 | +1.44(+3.68%) |
Jun 17, 2020 | 38.87 | 39.42 | 37.99 | 39.11 | 357,206 | +0.57(+1.48%) |
Jun 16, 2020 | 39.32 | 39.41 | 38.10 | 38.54 | 386,074 | -0.44(-1.13%) |
Jun 15, 2020 | 36.46 | 39.48 | 36.36 | 38.98 | 427,658 | +2.12(+5.75%) |
Jun 12, 2020 | 36.77 | 37.39 | 35.80 | 36.86 | 393,800 | +0.85(+2.36%) |
Jun 11, 2020 | 37.00 | 38.70 | 35.50 | 36.01 | 515,210 | -2.95(-7.57%) |
Jun 10, 2020 | 39.37 | 40.87 | 38.24 | 38.96 | 363,335 | -0.10(-0.26%) |
Jun 09, 2020 | 37.71 | 39.81 | 37.38 | 39.06 | 567,198 | +1.51(+4.02%) |
Jun 08, 2020 | 37.61 | 38.41 | 37.11 | 37.55 | 405,456 | +0.07(+0.19%) |
Jun 05, 2020 | 37.25 | 39.32 | 36.68 | 37.48 | 927,400 | +0.62(+1.68%) |
Jun 04, 2020 | 36.72 | 38.24 | 36.55 | 36.86 | 2,945,600 | -0.21(-0.57%) |
Jun 03, 2020 | 38.73 | 39.57 | 36.65 | 37.07 | 704,384 | -1.86(-4.78%) |
Jun 02, 2020 | 39.76 | 40.47 | 38.60 | 38.93 | 455,450 | -1.07(-2.68%) |
Jun 01, 2020 | 38.12 | 40.15 | 37.22 | 40.00 | 653,340 | +2.05(+5.40%) |
May 29, 2020 | 36.00 | 38.03 | 35.25 | 37.95 | 511,700 | +2.13(+5.95%) |
May 28, 2020 | 37.57 | 38.42 | 35.51 | 35.82 | 429,249 | -2.09(-5.51%) |
May 27, 2020 | 37.25 | 39.00 | 34.16 | 37.91 | 726,255 | +0.49(+1.31%) |
May 26, 2020 | 39.91 | 40.44 | 37.29 | 37.42 | 394,470 | -2.03(-5.15%) |
May 22, 2020 | 39.37 | 39.78 | 38.30 | 39.45 | 222,000 | +1.69(+4.48%) |
May 21, 2020 | 39.71 | 40.15 | 37.36 | 37.76 | 354,830 | -2.00(-5.03%) |
May 20, 2020 | 41.07 | 41.07 | 38.91 | 39.76 | 298,587 | -0.44(-1.09%) |
May 19, 2020 | 41.05 | 42.17 | 40.13 | 40.20 | 385,480 | -1.26(-3.04%) |
May 18, 2020 | 40.90 | 42.00 | 39.50 | 41.46 | 559,684 | +1.42(+3.55%) |
May 15, 2020 | 38.27 | 40.26 | 37.58 | 40.04 | 560,300 | +1.64(+4.27%) |
May 14, 2020 | 37.63 | 38.97 | 36.56 | 38.40 | 270,453 | +0.28(+0.73%) |
May 13, 2020 | 38.84 | 40.02 | 35.65 | 38.12 | 419,703 | -0.82(-2.11%) |
May 12, 2020 | 39.00 | 40.15 | 38.35 | 38.94 | 591,378 | -0.27(-0.69%) |
May 11, 2020 | 38.93 | 40.08 | 38.19 | 39.21 | 600,574 | +0.08(+0.20%) |
May 08, 2020 | 36.48 | 40.39 | 35.48 | 39.13 | 532,600 | +2.46(+6.71%) |
May 07, 2020 | 38.43 | 39.33 | 36.31 | 36.67 | 584,478 | -0.55(-1.48%) |
May 06, 2020 | 34.42 | 40.00 | 34.17 | 37.22 | 788,636 | +3.48(+10.31%) |
May 05, 2020 | 33.25 | 34.90 | 33.04 | 33.74 | 329,309 | +0.81(+2.46%) |
May 04, 2020 | 31.22 | 32.94 | 31.01 | 32.93 | 277,819 | +1.69(+5.41%) |