Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 111.55 | 113.77 | 110.70 | 111.89 | 407,500 | -0.51(-0.45%) |
Apr 29, 2021 | 114.00 | 116.28 | 111.06 | 112.40 | 358,464 | -1.32(-1.16%) |
Apr 28, 2021 | 112.39 | 114.57 | 110.72 | 113.72 | 525,991 | +1.69(+1.51%) |
Apr 27, 2021 | 114.40 | 116.20 | 111.88 | 112.03 | 407,283 | -2.31(-2.02%) |
Apr 26, 2021 | 113.00 | 115.45 | 110.52 | 114.34 | 559,594 | +1.62(+1.44%) |
Apr 23, 2021 | 110.46 | 114.15 | 110.21 | 112.72 | 663,000 | +2.59(+2.35%) |
Apr 22, 2021 | 112.14 | 115.00 | 106.84 | 110.13 | 2,198,079 | -14.80(-11.85%) |
Apr 21, 2021 | 119.66 | 125.89 | 119.00 | 124.93 | 870,802 | +4.99(+4.16%) |
Apr 20, 2021 | 122.34 | 122.60 | 116.65 | 119.94 | 510,989 | -2.69(-2.19%) |
Apr 19, 2021 | 121.12 | 124.15 | 117.67 | 122.63 | 873,425 | +1.06(+0.87%) |
Apr 16, 2021 | 121.66 | 123.34 | 119.38 | 121.57 | 483,100 | -0.41(-0.34%) |
Apr 15, 2021 | 123.19 | 123.23 | 120.27 | 121.98 | 429,456 | -0.24(-0.20%) |
Apr 14, 2021 | 121.46 | 125.36 | 118.68 | 122.22 | 613,475 | -0.78(-0.63%) |
Apr 13, 2021 | 124.46 | 125.15 | 120.89 | 123.00 | 556,129 | -1.82(-1.46%) |
Apr 12, 2021 | 129.95 | 130.47 | 123.71 | 124.82 | 453,647 | -4.18(-3.24%) |
Apr 09, 2021 | 128.00 | 130.01 | 126.07 | 129.00 | 526,000 | -0.15(-0.12%) |
Apr 08, 2021 | 130.00 | 130.33 | 125.85 | 129.15 | 637,817 | -0.85(-0.65%) |
Apr 07, 2021 | 132.28 | 132.46 | 129.65 | 130.00 | 323,967 | -3.14(-2.36%) |
Apr 06, 2021 | 134.19 | 134.74 | 129.31 | 133.14 | 478,170 | +0.02(+0.02%) |
Apr 05, 2021 | 143.43 | 143.55 | 129.37 | 133.12 | 696,496 | -8.88(-6.25%) |
Apr 01, 2021 | 144.75 | 147.30 | 138.26 | 142.00 | 434,600 | -1.49(-1.04%) |
Mar 31, 2021 | 146.95 | 150.85 | 140.34 | 143.49 | 548,379 | -2.65(-1.81%) |
Mar 30, 2021 | 135.38 | 147.43 | 135.33 | 146.14 | 351,235 | +9.93(+7.29%) |
Mar 29, 2021 | 141.58 | 144.46 | 135.99 | 136.21 | 421,165 | -4.61(-3.27%) |
Mar 26, 2021 | 138.60 | 141.46 | 135.45 | 140.82 | 267,500 | +3.92(+2.86%) |
Mar 25, 2021 | 127.42 | 138.65 | 125.13 | 136.90 | 368,011 | +5.59(+4.26%) |
Mar 24, 2021 | 139.30 | 142.90 | 130.88 | 131.31 | 475,360 | -5.51(-4.03%) |
Mar 23, 2021 | 139.44 | 143.34 | 135.45 | 136.82 | 383,084 | -3.81(-2.71%) |
Mar 22, 2021 | 145.39 | 145.75 | 138.30 | 140.63 | 450,039 | -3.20(-2.22%) |
Mar 19, 2021 | 136.87 | 145.62 | 136.87 | 143.83 | 1,148,700 | +6.23(+4.53%) |
Mar 18, 2021 | 137.35 | 145.66 | 135.35 | 137.60 | 499,645 | +0.28(+0.20%) |
Mar 17, 2021 | 139.99 | 140.26 | 134.36 | 137.32 | 654,885 | -4.78(-3.36%) |
Mar 16, 2021 | 148.50 | 149.98 | 137.56 | 142.10 | 570,069 | -4.87(-3.31%) |
Mar 15, 2021 | 142.27 | 149.16 | 141.45 | 146.97 | 461,373 | +4.74(+3.33%) |
Mar 12, 2021 | 138.78 | 144.44 | 138.01 | 142.23 | 518,000 | +2.87(+2.06%) |
Mar 11, 2021 | 142.86 | 145.00 | 138.84 | 139.36 | 534,907 | +1.28(+0.93%) |
Mar 10, 2021 | 137.87 | 142.00 | 134.19 | 138.08 | 425,633 | +2.51(+1.85%) |
Mar 09, 2021 | 140.83 | 143.00 | 135.17 | 135.57 | 664,249 | -1.80(-1.31%) |
Mar 08, 2021 | 133.00 | 138.96 | 130.46 | 137.37 | 608,368 | +6.14(+4.68%) |
Mar 05, 2021 | 123.63 | 131.41 | 117.50 | 131.23 | 909,700 | +8.11(+6.59%) |
Mar 04, 2021 | 140.01 | 140.88 | 122.06 | 123.12 | 983,060 | -18.21(-12.88%) |
Mar 03, 2021 | 145.66 | 147.69 | 139.91 | 141.33 | 693,527 | -1.76(-1.23%) |
Mar 02, 2021 | 143.15 | 151.44 | 142.34 | 143.09 | 610,402 | +0.05(+0.03%) |
Mar 01, 2021 | 140.36 | 147.27 | 139.43 | 143.04 | 736,186 | +5.91(+4.31%) |
Feb 26, 2021 | 140.00 | 141.75 | 132.89 | 137.13 | 705,300 | +1.10(+0.81%) |
Feb 25, 2021 | 134.41 | 144.31 | 133.71 | 136.03 | 1,728,949 | +2.77(+2.08%) |
Feb 24, 2021 | 127.64 | 134.29 | 124.92 | 133.26 | 564,541 | +5.20(+4.06%) |
Feb 23, 2021 | 122.81 | 130.65 | 117.11 | 128.06 | 470,308 | +1.38(+1.09%) |
Feb 22, 2021 | 121.86 | 130.20 | 120.47 | 126.68 | 619,726 | +4.75(+3.90%) |
Feb 19, 2021 | 122.48 | 123.49 | 115.23 | 121.93 | 473,700 | +0.69(+0.57%) |
Feb 18, 2021 | 135.50 | 135.50 | 119.60 | 121.24 | 801,642 | +1.23(+1.02%) |
Feb 17, 2021 | 122.45 | 123.16 | 116.65 | 120.01 | 675,480 | -2.50(-2.04%) |
Feb 16, 2021 | 130.68 | 130.69 | 122.12 | 122.51 | 472,805 | -7.28(-5.61%) |
Feb 12, 2021 | 130.36 | 133.61 | 128.63 | 129.79 | 265,800 | -1.18(-0.90%) |
Feb 11, 2021 | 128.84 | 132.93 | 128.84 | 130.97 | 931,888 | +5.03(+3.99%) |
Feb 10, 2021 | 125.96 | 127.09 | 120.24 | 125.94 | 482,961 | +1.65(+1.33%) |
Feb 09, 2021 | 119.93 | 124.77 | 119.57 | 124.29 | 373,123 | +4.75(+3.97%) |
Feb 08, 2021 | 115.24 | 120.14 | 115.01 | 119.54 | 400,552 | +4.85(+4.23%) |
Feb 05, 2021 | 110.58 | 115.46 | 109.05 | 114.69 | 313,700 | +4.08(+3.69%) |
Feb 04, 2021 | 104.27 | 110.99 | 104.27 | 110.61 | 380,296 | +3.83(+3.59%) |
Feb 03, 2021 | 106.49 | 108.62 | 105.67 | 106.78 | 371,430 | +0.32(+0.30%) |
Feb 02, 2021 | 105.92 | 108.01 | 104.72 | 106.46 | 328,887 | +2.02(+1.93%) |
Feb 01, 2021 | 107.08 | 107.70 | 99.46 | 104.44 | 305,467 | -3.30(-3.06%) |
Jan 29, 2021 | 108.64 | 112.54 | 105.82 | 107.74 | 626,100 | +0.51(+0.48%) |
Jan 28, 2021 | 108.48 | 116.50 | 104.12 | 107.23 | 636,890 | -1.02(-0.94%) |
Jan 27, 2021 | 99.23 | 108.83 | 99.00 | 108.25 | 598,973 | +6.71(+6.61%) |
Jan 26, 2021 | 100.66 | 102.33 | 97.42 | 101.54 | 342,590 | +0.98(+0.97%) |
Jan 25, 2021 | 99.97 | 108.11 | 99.64 | 100.56 | 597,563 | +1.02(+1.02%) |
Jan 22, 2021 | 95.34 | 99.93 | 94.87 | 99.54 | 259,400 | +2.72(+2.81%) |
Jan 21, 2021 | 97.33 | 98.85 | 96.45 | 96.82 | 242,114 | +0.16(+0.17%) |
Jan 20, 2021 | 95.67 | 97.24 | 94.44 | 96.66 | 219,575 | +0.53(+0.55%) |
Jan 19, 2021 | 96.86 | 97.54 | 93.30 | 96.13 | 251,854 | +1.18(+1.24%) |
Jan 15, 2021 | 97.75 | 97.75 | 93.17 | 94.95 | 302,900 | -3.73(-3.78%) |
Jan 14, 2021 | 94.20 | 99.50 | 94.20 | 98.68 | 497,904 | +7.55(+8.28%) |
Jan 13, 2021 | 92.25 | 93.93 | 90.92 | 91.13 | 281,212 | -0.88(-0.96%) |
Jan 12, 2021 | 91.15 | 94.76 | 90.88 | 92.01 | 432,970 | +3.00(+3.37%) |
Jan 11, 2021 | 87.01 | 91.40 | 87.01 | 89.01 | 240,378 | +0.90(+1.02%) |
Jan 08, 2021 | 88.74 | 89.22 | 86.89 | 88.11 | 317,300 | +0.26(+0.30%) |
Jan 07, 2021 | 86.95 | 88.34 | 85.67 | 87.85 | 289,475 | +1.08(+1.24%) |
Jan 06, 2021 | 82.83 | 87.10 | 82.83 | 86.77 | 379,868 | +4.18(+5.06%) |
Jan 05, 2021 | 79.20 | 83.97 | 79.20 | 82.59 | 465,778 | +3.23(+4.07%) |
Jan 04, 2021 | 81.90 | 82.06 | 75.08 | 79.36 | 508,448 | -2.50(-3.05%) |
Dec 31, 2020 | 81.86 | 81.86 | 81.86 | 246,740 | -0.92(-1.11%) | |
Dec 30, 2020 | 81.65 | 85.66 | 80.35 | 82.78 | 246,740 | +0.73(+0.89%) |
Dec 29, 2020 | 83.51 | 83.51 | 80.77 | 82.05 | 312,118 | -1.50(-1.80%) |
Dec 28, 2020 | 85.64 | 85.80 | 82.20 | 83.55 | 439,230 | -1.32(-1.56%) |
Dec 24, 2020 | 82.21 | 85.68 | 81.04 | 84.87 | 275,300 | +2.62(+3.19%) |
Dec 23, 2020 | 83.73 | 85.12 | 82.10 | 82.25 | 402,708 | -1.43(-1.71%) |
Dec 22, 2020 | 85.00 | 85.00 | 82.38 | 83.68 | 403,173 | -0.72(-0.85%) |
Dec 21, 2020 | 80.95 | 86.45 | 80.71 | 84.40 | 421,215 | +1.66(+2.01%) |
Dec 18, 2020 | 84.25 | 84.98 | 81.80 | 82.74 | 705,700 | -0.85(-1.02%) |
Dec 17, 2020 | 86.67 | 87.45 | 82.30 | 83.59 | 412,184 | -2.17(-2.53%) |
Dec 16, 2020 | 89.31 | 90.00 | 84.56 | 85.76 | 433,083 | -3.00(-3.38%) |
Dec 15, 2020 | 83.49 | 89.13 | 83.38 | 88.76 | 433,067 | +6.32(+7.67%) |
Dec 14, 2020 | 83.53 | 85.14 | 81.80 | 82.44 | 337,830 | +0.13(+0.16%) |
Dec 11, 2020 | 81.41 | 83.70 | 81.02 | 82.31 | 294,200 | -0.36(-0.44%) |
Dec 10, 2020 | 81.91 | 83.97 | 79.88 | 82.67 | 375,571 | +1.13(+1.39%) |
Dec 09, 2020 | 75.75 | 84.98 | 75.75 | 81.54 | 849,419 | +5.93(+7.84%) |
Dec 08, 2020 | 73.58 | 75.83 | 73.58 | 75.61 | 419,017 | +0.09(+0.12%) |
Dec 07, 2020 | 73.06 | 75.80 | 72.33 | 75.52 | 339,520 | +2.09(+2.85%) |
Dec 04, 2020 | 72.98 | 74.99 | 71.73 | 73.43 | 326,000 | +1.25(+1.73%) |
Dec 03, 2020 | 69.77 | 73.17 | 69.70 | 72.18 | 375,402 | +3.31(+4.81%) |
Dec 02, 2020 | 68.00 | 69.67 | 67.21 | 68.87 | 309,187 | -0.05(-0.07%) |
Dec 01, 2020 | 69.75 | 69.92 | 67.45 | 68.92 | 370,130 | -0.47(-0.68%) |
Nov 30, 2020 | 71.31 | 71.33 | 66.51 | 69.39 | 458,225 | -1.91(-2.68%) |
Nov 27, 2020 | 68.00 | 72.04 | 67.80 | 71.30 | 271,000 | +2.57(+3.74%) |
Nov 25, 2020 | 68.31 | 69.62 | 67.33 | 68.73 | 399,500 | +0.23(+0.34%) |
Nov 24, 2020 | 69.89 | 69.99 | 68.23 | 68.50 | 356,420 | -0.04(-0.06%) |
Nov 23, 2020 | 69.82 | 69.95 | 67.85 | 68.54 | 386,574 | -0.21(-0.31%) |
Nov 20, 2020 | 70.90 | 71.38 | 68.71 | 68.75 | 405,600 | -2.99(-4.17%) |
Nov 19, 2020 | 71.44 | 73.20 | 70.41 | 71.74 | 325,842 | -0.13(-0.18%) |
Nov 18, 2020 | 73.30 | 74.36 | 71.71 | 71.87 | 336,476 | -0.83(-1.14%) |
Nov 17, 2020 | 71.21 | 73.64 | 69.10 | 72.70 | 477,092 | +2.01(+2.84%) |
Nov 16, 2020 | 69.00 | 71.11 | 67.77 | 70.69 | 414,930 | +3.34(+4.96%) |
Nov 13, 2020 | 64.61 | 68.18 | 64.61 | 67.35 | 424,700 | +3.80(+5.98%) |
Nov 12, 2020 | 64.91 | 66.17 | 62.53 | 63.55 | 311,565 | -1.90(-2.90%) |
Nov 11, 2020 | 62.83 | 65.68 | 61.98 | 65.45 | 331,386 | +2.64(+4.20%) |
Nov 10, 2020 | 61.94 | 64.06 | 60.08 | 62.81 | 438,256 | +1.20(+1.95%) |
Nov 09, 2020 | 71.70 | 72.00 | 61.45 | 61.61 | 856,108 | -8.41(-12.01%) |
Nov 06, 2020 | 69.01 | 70.63 | 68.05 | 70.02 | 265,600 | +0.74(+1.07%) |
Nov 05, 2020 | 65.92 | 69.89 | 65.70 | 69.28 | 386,693 | +4.26(+6.55%) |
Nov 04, 2020 | 65.73 | 67.12 | 64.06 | 65.02 | 409,064 | -2.05(-3.06%) |
Nov 03, 2020 | 66.70 | 67.72 | 65.00 | 67.07 | 319,314 | +1.20(+1.82%) |
Nov 02, 2020 | 64.11 | 66.79 | 64.01 | 65.87 | 455,212 | +2.51(+3.96%) |
Oct 30, 2020 | 63.61 | 64.25 | 61.83 | 63.36 | 351,700 | -0.53(-0.83%) |
Oct 29, 2020 | 62.87 | 65.16 | 62.71 | 63.89 | 336,515 | +1.02(+1.62%) |
Oct 28, 2020 | 62.83 | 64.43 | 62.10 | 62.87 | 310,819 | -1.86(-2.87%) |
Oct 27, 2020 | 63.00 | 65.59 | 62.90 | 64.73 | 435,402 | +1.38(+2.18%) |
Oct 26, 2020 | 63.59 | 65.11 | 62.83 | 63.35 | 397,084 | -1.65(-2.54%) |
Oct 23, 2020 | 62.39 | 65.20 | 61.90 | 65.00 | 536,800 | +2.63(+4.22%) |
Oct 22, 2020 | 62.07 | 63.60 | 61.46 | 62.37 | 461,069 | +0.76(+1.23%) |
Oct 21, 2020 | 63.96 | 64.37 | 60.57 | 61.61 | 578,033 | -2.02(-3.17%) |
Oct 20, 2020 | 64.93 | 65.78 | 62.80 | 63.63 | 422,142 | -0.18(-0.28%) |
Oct 19, 2020 | 63.52 | 65.44 | 62.46 | 63.81 | 663,303 | +0.66(+1.05%) |
Oct 16, 2020 | 64.24 | 64.54 | 60.73 | 63.15 | 1,092,800 | -1.60(-2.47%) |
Oct 15, 2020 | 60.70 | 67.30 | 60.65 | 64.75 | 3,267,276 | +6.58(+11.31%) |
Oct 14, 2020 | 59.40 | 61.40 | 56.75 | 58.17 | 1,221,040 | -1.45(-2.43%) |
Oct 13, 2020 | 57.65 | 59.86 | 56.54 | 59.62 | 772,941 | +2.15(+3.74%) |
Oct 12, 2020 | 55.67 | 57.68 | 55.55 | 57.47 | 519,117 | +1.97(+3.55%) |
Oct 09, 2020 | 55.11 | 56.59 | 54.51 | 55.50 | 348,900 | +1.31(+2.42%) |
Oct 08, 2020 | 53.42 | 54.58 | 52.26 | 54.19 | 299,762 | +1.17(+2.21%) |
Oct 07, 2020 | 54.44 | 54.44 | 51.81 | 53.02 | 379,963 | -0.16(-0.30%) |
Oct 06, 2020 | 55.22 | 55.60 | 52.63 | 53.18 | 354,182 | -1.25(-2.30%) |
Oct 05, 2020 | 51.99 | 54.79 | 51.48 | 54.43 | 579,617 | +2.64(+5.10%) |
Oct 02, 2020 | 48.15 | 52.28 | 48.15 | 51.79 | 346,700 | +2.33(+4.71%) |
Oct 01, 2020 | 49.83 | 49.94 | 48.23 | 49.46 | 234,488 | +0.55(+1.12%) |
Sep 30, 2020 | 47.91 | 49.18 | 47.85 | 48.91 | 280,729 | +1.11(+2.32%) |
Sep 29, 2020 | 47.76 | 48.88 | 47.50 | 47.80 | 220,438 | -0.54(-1.12%) |
Sep 28, 2020 | 48.73 | 48.93 | 47.33 | 48.34 | 197,732 | +0.70(+1.47%) |
Sep 25, 2020 | 47.41 | 48.26 | 46.45 | 47.64 | 182,300 | +0.41(+0.87%) |
Sep 24, 2020 | 47.49 | 48.03 | 45.84 | 47.23 | 358,225 | -0.49(-1.03%) |
Sep 23, 2020 | 49.31 | 50.37 | 47.51 | 47.72 | 208,872 | -1.74(-3.52%) |
Sep 22, 2020 | 48.01 | 49.80 | 47.57 | 49.46 | 324,545 | +1.84(+3.86%) |
Sep 21, 2020 | 47.47 | 47.74 | 45.66 | 47.62 | 252,243 | -0.87(-1.79%) |
Sep 18, 2020 | 50.00 | 50.00 | 48.10 | 48.49 | 449,300 | -1.20(-2.41%) |
Sep 17, 2020 | 49.24 | 50.64 | 47.47 | 49.69 | 235,785 | -0.47(-0.94%) |
Sep 16, 2020 | 50.38 | 50.82 | 49.66 | 50.16 | 247,483 | +0.03(+0.06%) |
Sep 15, 2020 | 48.79 | 51.24 | 48.51 | 50.13 | 493,907 | +2.42(+5.07%) |
Sep 14, 2020 | 45.50 | 47.72 | 43.86 | 47.71 | 305,815 | +2.92(+6.52%) |
Sep 11, 2020 | 44.43 | 46.59 | 43.88 | 44.79 | 402,800 | +0.57(+1.29%) |
Sep 10, 2020 | 43.50 | 45.45 | 43.50 | 44.22 | 348,006 | +1.39(+3.25%) |
Sep 09, 2020 | 44.78 | 44.78 | 42.15 | 42.83 | 381,111 | -1.26(-2.86%) |
Sep 08, 2020 | 44.40 | 45.11 | 43.95 | 44.09 | 332,651 | -1.18(-2.61%) |
Sep 04, 2020 | 46.15 | 46.15 | 42.85 | 45.27 | 342,700 | -0.35(-0.77%) |
Sep 03, 2020 | 49.68 | 49.99 | 45.21 | 45.62 | 445,595 | -4.13(-8.30%) |
Sep 02, 2020 | 50.53 | 50.53 | 48.58 | 49.75 | 270,529 | -0.36(-0.72%) |
Sep 01, 2020 | 48.21 | 50.79 | 47.65 | 50.11 | 319,371 | +2.11(+4.40%) |
Aug 31, 2020 | 48.73 | 48.73 | 46.31 | 48.00 | 474,603 | -1.18(-2.40%) |
Aug 28, 2020 | 46.85 | 49.26 | 46.00 | 49.18 | 474,300 | +2.76(+5.95%) |
Aug 27, 2020 | 46.03 | 47.47 | 45.13 | 46.42 | 310,867 | +0.69(+1.51%) |
Aug 26, 2020 | 44.90 | 47.13 | 44.80 | 45.73 | 331,675 | +0.90(+2.01%) |
Aug 25, 2020 | 47.12 | 47.45 | 44.83 | 44.83 | 358,432 | -1.93(-4.13%) |
Aug 24, 2020 | 47.42 | 47.72 | 46.27 | 46.76 | 246,306 | -0.15(-0.32%) |
Aug 21, 2020 | 47.13 | 47.53 | 46.58 | 46.91 | 195,800 | -0.29(-0.61%) |
Aug 20, 2020 | 46.68 | 47.78 | 46.11 | 47.20 | 170,266 | -0.09(-0.19%) |
Aug 19, 2020 | 46.89 | 48.02 | 46.00 | 47.29 | 170,921 | +0.29(+0.62%) |
Aug 18, 2020 | 47.05 | 47.77 | 45.88 | 47.00 | 248,038 | -0.43(-0.91%) |
Aug 17, 2020 | 45.81 | 48.29 | 45.81 | 47.43 | 266,534 | +1.65(+3.60%) |
Aug 14, 2020 | 45.74 | 46.50 | 45.19 | 45.78 | 233,200 | -0.16(-0.35%) |
Aug 13, 2020 | 46.19 | 46.89 | 45.76 | 45.94 | 239,404 | -0.36(-0.78%) |
Aug 12, 2020 | 46.61 | 46.72 | 45.53 | 46.30 | 255,345 | +0.16(+0.35%) |
Aug 11, 2020 | 48.11 | 48.17 | 45.86 | 46.14 | 319,543 | -1.47(-3.09%) |
Aug 10, 2020 | 48.51 | 48.76 | 47.48 | 47.61 | 257,571 | -0.46(-0.96%) |
Aug 07, 2020 | 46.63 | 48.08 | 46.25 | 48.07 | 449,100 | +1.24(+2.65%) |
Aug 06, 2020 | 46.29 | 46.88 | 45.57 | 46.83 | 230,964 | +0.38(+0.82%) |
Aug 05, 2020 | 46.87 | 47.22 | 44.87 | 46.45 | 344,393 | +0.09(+0.19%) |
Aug 04, 2020 | 46.71 | 47.20 | 45.40 | 46.36 | 295,574 | -0.36(-0.77%) |
Aug 03, 2020 | 46.89 | 46.96 | 45.50 | 46.72 | 287,830 | +0.22(+0.47%) |
Jul 31, 2020 | 46.46 | 47.04 | 45.59 | 46.50 | 262,600 | +0.07(+0.15%) |
Jul 30, 2020 | 45.11 | 47.05 | 45.00 | 46.43 | 276,101 | +0.58(+1.26%) |
Jul 29, 2020 | 44.40 | 45.91 | 44.40 | 45.85 | 277,918 | +1.50(+3.38%) |
Jul 28, 2020 | 44.75 | 46.25 | 44.28 | 44.35 | 250,532 | -0.51(-1.14%) |
Jul 27, 2020 | 44.17 | 45.05 | 43.77 | 44.86 | 331,492 | +0.70(+1.59%) |
Jul 24, 2020 | 45.08 | 45.37 | 43.39 | 44.16 | 309,800 | -1.38(-3.03%) |
Jul 23, 2020 | 45.44 | 45.65 | 44.05 | 45.54 | 485,770 | -0.01(-0.02%) |
Jul 22, 2020 | 45.68 | 45.97 | 44.44 | 45.55 | 545,560 | -0.13(-0.28%) |
Jul 21, 2020 | 47.15 | 47.92 | 45.38 | 45.68 | 544,735 | -0.97(-2.08%) |
Jul 20, 2020 | 48.77 | 49.17 | 44.94 | 46.65 | 1,012,261 | -2.39(-4.87%) |
Jul 17, 2020 | 49.16 | 50.75 | 48.37 | 49.04 | 635,100 | +0.34(+0.70%) |
Jul 16, 2020 | 49.45 | 51.76 | 47.43 | 48.70 | 1,564,232 | -4.93(-9.19%) |
Jul 15, 2020 | 52.28 | 54.83 | 52.28 | 53.63 | 1,144,458 | +1.90(+3.67%) |
Jul 14, 2020 | 50.15 | 51.80 | 49.40 | 51.73 | 686,782 | +2.15(+4.34%) |
Jul 13, 2020 | 53.70 | 53.70 | 49.28 | 49.58 | 798,748 | -3.39(-6.40%) |
Jul 10, 2020 | 49.45 | 53.41 | 48.44 | 52.97 | 1,519,400 | +6.17(+13.18%) |
Jul 09, 2020 | 46.23 | 47.49 | 45.82 | 46.80 | 810,601 | +0.30(+0.65%) |
Jul 08, 2020 | 45.87 | 46.96 | 45.53 | 46.50 | 719,239 | +0.78(+1.71%) |
Jul 07, 2020 | 44.71 | 46.71 | 44.03 | 45.72 | 1,310,907 | +0.52(+1.15%) |
Jul 06, 2020 | 43.07 | 45.38 | 43.07 | 45.20 | 666,385 | +3.13(+7.44%) |
Jul 02, 2020 | 43.02 | 43.44 | 41.60 | 42.07 | 225,300 | +0.27(+0.65%) |
Jul 01, 2020 | 41.21 | 42.66 | 40.91 | 41.80 | 490,302 | +0.16(+0.38%) |
Jun 30, 2020 | 42.56 | 42.64 | 41.00 | 41.64 | 574,934 | -1.29(-3.00%) |
Jun 29, 2020 | 42.51 | 44.62 | 42.25 | 42.93 | 457,563 | +1.70(+4.12%) |
Jun 26, 2020 | 42.92 | 43.50 | 41.00 | 41.23 | 722,800 | -1.77(-4.12%) |
Jun 25, 2020 | 40.26 | 43.13 | 40.26 | 43.00 | 474,439 | +1.85(+4.50%) |
Jun 24, 2020 | 40.94 | 41.60 | 39.40 | 41.15 | 271,233 | -0.22(-0.53%) |
Jun 23, 2020 | 40.82 | 41.52 | 39.55 | 41.37 | 376,842 | +1.62(+4.08%) |
Jun 22, 2020 | 39.41 | 40.58 | 38.67 | 39.75 | 298,184 | +0.60(+1.53%) |
Jun 19, 2020 | 43.41 | 43.50 | 38.76 | 39.15 | 788,300 | -2.64(-6.32%) |
Jun 18, 2020 | 41.89 | 42.99 | 41.22 | 41.79 | 410,970 | -0.71(-1.67%) |
Jun 17, 2020 | 41.83 | 43.22 | 40.37 | 42.50 | 558,601 | +1.12(+2.71%) |
Jun 16, 2020 | 41.91 | 42.24 | 39.77 | 41.38 | 414,106 | +1.66(+4.18%) |
Jun 15, 2020 | 36.20 | 39.90 | 36.12 | 39.72 | 455,457 | +1.47(+3.84%) |
Jun 12, 2020 | 38.24 | 39.00 | 36.10 | 38.25 | 361,100 | +2.16(+5.99%) |
Jun 11, 2020 | 36.66 | 38.67 | 36.04 | 36.09 | 593,804 | -3.53(-8.91%) |
Jun 10, 2020 | 41.50 | 41.50 | 39.42 | 39.62 | 434,438 | -1.98(-4.76%) |
Jun 09, 2020 | 40.94 | 42.41 | 40.05 | 41.60 | 451,470 | +0.02(+0.05%) |
Jun 08, 2020 | 40.46 | 42.24 | 40.43 | 41.58 | 541,097 | +1.99(+5.03%) |
Jun 05, 2020 | 38.00 | 40.36 | 37.09 | 39.59 | 736,100 | +3.37(+9.30%) |
Jun 04, 2020 | 34.40 | 36.69 | 34.10 | 36.22 | 505,422 | +1.62(+4.68%) |
Jun 03, 2020 | 32.85 | 34.71 | 32.67 | 34.60 | 376,264 | +2.27(+7.02%) |
Jun 02, 2020 | 32.28 | 32.66 | 31.27 | 32.33 | 329,011 | +0.50(+1.57%) |
Jun 01, 2020 | 31.36 | 32.23 | 30.46 | 31.83 | 403,300 | +0.66(+2.12%) |
May 29, 2020 | 31.64 | 31.91 | 30.43 | 31.17 | 357,900 | -0.98(-3.05%) |
May 28, 2020 | 33.79 | 34.42 | 31.88 | 32.15 | 716,343 | -1.19(-3.57%) |
May 27, 2020 | 34.89 | 35.22 | 31.74 | 33.34 | 358,808 | -0.30(-0.89%) |
May 26, 2020 | 34.05 | 34.21 | 33.52 | 33.64 | 262,321 | +1.28(+3.96%) |
May 22, 2020 | 32.00 | 32.47 | 31.07 | 32.36 | 204,300 | +0.39(+1.22%) |
May 21, 2020 | 31.36 | 32.27 | 30.81 | 31.97 | 173,881 | +0.53(+1.69%) |
May 20, 2020 | 30.62 | 31.44 | 29.52 | 31.44 | 330,272 | +1.32(+4.38%) |
May 19, 2020 | 31.69 | 31.82 | 30.12 | 30.12 | 268,516 | -1.93(-6.02%) |
May 18, 2020 | 31.38 | 32.51 | 31.36 | 32.05 | 373,258 | +2.29(+7.69%) |
May 15, 2020 | 29.04 | 29.96 | 29.04 | 29.76 | 381,700 | +0.28(+0.95%) |
May 14, 2020 | 29.06 | 30.46 | 28.00 | 29.48 | 439,291 | -0.35(-1.17%) |
May 13, 2020 | 31.86 | 32.32 | 29.66 | 29.83 | 475,013 | -2.14(-6.69%) |
May 12, 2020 | 33.27 | 33.63 | 31.88 | 31.97 | 519,086 | -0.82(-2.50%) |
May 11, 2020 | 30.98 | 33.17 | 30.80 | 32.79 | 482,837 | +1.06(+3.34%) |
May 08, 2020 | 31.50 | 32.16 | 30.51 | 31.73 | 410,800 | +1.15(+3.76%) |
May 07, 2020 | 29.53 | 31.05 | 29.25 | 30.58 | 475,666 | +1.72(+5.96%) |
May 06, 2020 | 28.86 | 29.85 | 27.85 | 28.86 | 529,355 | +0.54(+1.91%) |
May 05, 2020 | 30.24 | 30.24 | 28.18 | 28.32 | 385,991 | -1.22(-4.13%) |
May 04, 2020 | 28.65 | 29.94 | 28.30 | 29.54 | 411,852 | -0.10(-0.34%) |