Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 112.67 | 112.67 | 111.44 | 111.54 | 6,427 | -2.11(-1.86%) |
Apr 29, 2021 | 114.28 | 114.30 | 112.90 | 113.65 | 4,642 | +0.94(+0.83%) |
Apr 28, 2021 | 113.00 | 113.00 | 111.99 | 112.71 | 8,619 | -0.11(-0.09%) |
Apr 27, 2021 | 111.65 | 113.89 | 111.65 | 112.82 | 22,173 | +2.19(+1.98%) |
Apr 26, 2021 | 110.77 | 111.32 | 110.22 | 110.63 | 9,072 | +0.41(+0.37%) |
Apr 23, 2021 | 108.91 | 110.45 | 108.71 | 110.22 | 5,494 | +1.88(+1.74%) |
Apr 22, 2021 | 108.82 | 109.64 | 107.79 | 108.34 | 10,874 | -0.02(-0.01%) |
Apr 21, 2021 | 106.91 | 108.58 | 106.91 | 108.36 | 14,683 | +2.22(+2.09%) |
Apr 20, 2021 | 108.22 | 108.22 | 104.57 | 106.14 | 30,377 | -3.37(-3.08%) |
Apr 19, 2021 | 110.69 | 110.69 | 109.08 | 109.50 | 14,301 | -1.11(-1.01%) |
Apr 16, 2021 | 109.94 | 110.70 | 109.48 | 110.62 | 9,641 | +0.91(+0.82%) |
Apr 15, 2021 | 111.02 | 111.02 | 108.90 | 109.71 | 14,644 | -0.28(-0.25%) |
Apr 14, 2021 | 108.04 | 111.06 | 108.04 | 109.99 | 28,871 | +1.95(+1.80%) |
Apr 13, 2021 | 109.48 | 109.48 | 106.59 | 108.05 | 22,675 | -1.44(-1.32%) |
Apr 12, 2021 | 110.16 | 110.16 | 108.21 | 109.49 | 31,927 | +0.27(+0.24%) |
Apr 09, 2021 | 108.44 | 109.22 | 108.19 | 109.22 | 9,641 | +0.77(+0.71%) |
Apr 08, 2021 | 109.82 | 109.82 | 107.06 | 108.45 | 15,524 | -0.10(-0.09%) |
Apr 07, 2021 | 110.06 | 110.06 | 108.31 | 108.55 | 12,657 | -1.19(-1.08%) |
Apr 06, 2021 | 108.87 | 111.00 | 108.87 | 109.73 | 22,152 | +0.44(+0.40%) |
Apr 05, 2021 | 109.75 | 109.75 | 107.71 | 109.29 | 46,618 | +0.46(+0.42%) |
Apr 01, 2021 | 108.76 | 109.31 | 108.11 | 108.83 | 16,483 | +0.57(+0.53%) |
Mar 31, 2021 | 108.85 | 109.48 | 107.90 | 108.27 | 27,029 | +0.15(+0.14%) |
Mar 30, 2021 | 105.61 | 108.52 | 105.35 | 108.11 | 57,333 | +3.12(+2.97%) |
Mar 29, 2021 | 107.83 | 109.44 | 104.94 | 105.00 | 9,139 | -3.39(-3.12%) |
Mar 26, 2021 | 107.57 | 109.24 | 105.52 | 108.38 | 14,410 | +2.70(+2.56%) |
Mar 25, 2021 | 98.62 | 105.96 | 97.43 | 105.68 | 35,693 | +6.56(+6.62%) |
Mar 24, 2021 | 104.08 | 105.45 | 99.08 | 99.12 | 24,452 | -4.76(-4.58%) |
Mar 23, 2021 | 108.51 | 108.86 | 103.67 | 103.88 | 128,077 | -5.28(-4.83%) |
Mar 22, 2021 | 112.58 | 112.58 | 108.75 | 109.15 | 44,066 | -2.64(-2.37%) |
Mar 19, 2021 | 110.55 | 112.42 | 108.74 | 111.80 | 11,412 | +1.36(+1.23%) |
Mar 18, 2021 | 113.54 | 114.43 | 109.95 | 110.44 | 20,718 | -3.10(-2.73%) |
Mar 17, 2021 | 112.09 | 114.00 | 111.28 | 113.54 | 21,580 | +0.91(+0.81%) |
Mar 16, 2021 | 114.63 | 114.63 | 111.61 | 112.63 | 107,484 | -2.45(-2.13%) |
Mar 15, 2021 | 116.18 | 116.52 | 114.31 | 115.08 | 34,392 | +0.22(+0.19%) |
Mar 12, 2021 | 113.49 | 115.05 | 113.48 | 114.86 | 44,819 | +1.84(+1.63%) |
Mar 11, 2021 | 113.14 | 113.80 | 112.08 | 113.02 | 106,078 | +0.95(+0.84%) |
Mar 10, 2021 | 111.75 | 114.90 | 108.47 | 112.08 | 63,120 | +2.20(+2.00%) |
Mar 09, 2021 | 111.34 | 112.03 | 109.06 | 109.88 | 41,055 | +1.99(+1.85%) |
Mar 08, 2021 | 104.27 | 108.46 | 103.80 | 107.89 | 55,099 | +5.82(+5.70%) |
Mar 05, 2021 | 99.92 | 102.19 | 97.06 | 102.07 | 31,539 | +2.85(+2.87%) |
Mar 04, 2021 | 101.46 | 101.46 | 96.53 | 99.22 | 22,082 | -2.51(-2.47%) |
Mar 03, 2021 | 101.48 | 103.38 | 101.33 | 101.73 | 30,229 | +0.72(+0.72%) |
Mar 02, 2021 | 101.94 | 102.87 | 101.01 | 101.01 | 15,174 | -1.22(-1.19%) |
Mar 01, 2021 | 99.68 | 102.63 | 99.68 | 102.23 | 29,410 | +3.78(+3.84%) |
Feb 26, 2021 | 99.22 | 99.86 | 97.20 | 98.45 | 100,533 | -0.02(-0.02%) |
Feb 25, 2021 | 103.89 | 103.89 | 98.33 | 98.47 | 24,087 | -2.94(-2.90%) |
Feb 24, 2021 | 97.82 | 101.41 | 97.47 | 101.41 | 11,040 | +3.84(+3.93%) |
Feb 23, 2021 | 96.39 | 97.80 | 95.07 | 97.57 | 8,410 | -0.59(-0.60%) |
Feb 22, 2021 | 97.40 | 98.96 | 97.12 | 98.16 | 17,822 | +1.68(+1.74%) |
Feb 19, 2021 | 95.39 | 96.88 | 95.39 | 96.48 | 5,394 | +1.72(+1.82%) |
Feb 18, 2021 | 94.77 | 95.07 | 93.77 | 94.76 | 6,818 | -0.98(-1.02%) |
Feb 17, 2021 | 95.90 | 96.45 | 94.56 | 95.74 | 13,596 | -1.08(-1.12%) |
Feb 16, 2021 | 99.17 | 99.17 | 96.51 | 96.82 | 12,206 | -1.31(-1.34%) |
Feb 12, 2021 | 98.66 | 98.68 | 97.57 | 98.13 | 7,573 | -0.37(-0.37%) |
Feb 11, 2021 | 99.12 | 99.20 | 97.96 | 98.50 | 3,583 | +0.52(+0.53%) |
Feb 10, 2021 | 98.80 | 99.15 | 97.35 | 97.98 | 8,669 | +0.04(+0.04%) |
Feb 09, 2021 | 97.81 | 98.25 | 96.93 | 97.94 | 5,896 | +0.32(+0.33%) |
Feb 08, 2021 | 96.71 | 97.62 | 96.38 | 97.62 | 10,843 | +2.15(+2.25%) |
Feb 05, 2021 | 94.54 | 95.47 | 94.14 | 95.47 | 13,487 | +1.96(+2.09%) |
Feb 04, 2021 | 93.32 | 93.76 | 93.05 | 93.51 | 13,872 | +0.70(+0.76%) |
Feb 03, 2021 | 92.31 | 93.09 | 91.22 | 92.81 | 9,657 | +1.37(+1.50%) |
Feb 02, 2021 | 94.44 | 94.44 | 89.99 | 91.44 | 26,216 | -4.94(-5.12%) |
Feb 01, 2021 | 99.83 | 99.83 | 93.95 | 96.38 | 21,768 | -2.95(-2.97%) |
Jan 29, 2021 | 100.62 | 102.65 | 95.66 | 99.33 | 24,173 | +3.71(+3.88%) |
Jan 28, 2021 | 100.34 | 106.53 | 92.51 | 95.61 | 40,240 | -8.88(-8.50%) |
Jan 27, 2021 | 103.48 | 105.71 | 99.84 | 104.50 | 33,294 | +8.98(+9.40%) |
Jan 26, 2021 | 93.01 | 95.80 | 92.63 | 95.52 | 14,437 | +2.82(+3.05%) |
Jan 25, 2021 | 93.31 | 98.00 | 92.18 | 92.69 | 15,862 | +1.32(+1.45%) |
Jan 22, 2021 | 88.72 | 91.37 | 88.67 | 91.37 | 6,847 | +1.54(+1.72%) |
Jan 21, 2021 | 90.01 | 90.60 | 89.71 | 89.83 | 11,212 | +0.38(+0.43%) |
Jan 20, 2021 | 89.07 | 89.58 | 89.07 | 89.45 | 8,460 | +0.95(+1.08%) |
Jan 19, 2021 | 89.34 | 89.34 | 87.76 | 88.49 | 9,365 | +0.26(+0.30%) |
Jan 15, 2021 | 89.28 | 89.28 | 87.10 | 88.23 | 18,778 | -1.70(-1.89%) |
Jan 14, 2021 | 89.80 | 90.55 | 88.49 | 89.93 | 13,906 | +2.53(+2.90%) |
Jan 13, 2021 | 88.00 | 88.65 | 87.30 | 87.40 | 11,134 | -0.60(-0.68%) |
Jan 12, 2021 | 85.73 | 88.00 | 85.73 | 88.00 | 10,844 | +2.51(+2.94%) |
Jan 11, 2021 | 83.29 | 85.49 | 83.29 | 85.49 | 5,265 | +2.21(+2.65%) |
Jan 08, 2021 | 84.25 | 84.25 | 82.91 | 83.28 | 5,809 | -0.88(-1.04%) |
Jan 07, 2021 | 83.63 | 84.43 | 83.60 | 84.15 | 9,297 | +0.86(+1.03%) |
Jan 06, 2021 | 79.68 | 84.10 | 79.68 | 83.30 | 26,660 | +4.05(+5.11%) |
Jan 05, 2021 | 78.20 | 79.71 | 77.76 | 79.25 | 8,536 | +2.03(+2.63%) |
Jan 04, 2021 | 79.14 | 79.14 | 76.28 | 77.21 | 13,629 | -1.29(-1.64%) |
Dec 31, 2020 | 78.50 | 78.50 | 78.50 | 607 | -0.48(-0.61%) | |
Dec 30, 2020 | 78.66 | 78.66 | 78.99 | 607 | +0.33(+0.42%) | |
Dec 29, 2020 | 78.41 | 78.66 | 78.06 | 78.66 | 914 | -1.39(-1.74%) |
Dec 28, 2020 | 80.22 | 80.73 | 80.05 | 80.05 | 4,065 | +0.36(+0.45%) |
Dec 24, 2020 | 80.13 | 80.13 | 79.69 | 79.69 | 4,046 | -0.18(-0.23%) |
Dec 23, 2020 | 80.02 | 80.06 | 79.87 | 79.87 | 1,710 | +0.39(+0.49%) |
Dec 22, 2020 | 79.17 | 79.48 | 78.60 | 79.48 | 3,654 | +0.82(+1.05%) |
Dec 21, 2020 | 77.08 | 78.66 | 77.08 | 78.66 | 2,148 | +0.17(+0.21%) |
Dec 18, 2020 | 79.21 | 79.55 | 78.34 | 78.49 | 2,492 | -0.22(-0.28%) |
Dec 17, 2020 | 78.55 | 79.02 | 78.18 | 78.71 | 2,124 | +0.66(+0.85%) |
Dec 16, 2020 | 78.55 | 78.55 | 77.78 | 78.05 | 1,704 | -0.27(-0.34%) |
Dec 15, 2020 | 76.50 | 78.32 | 76.40 | 78.32 | 3,284 | +1.86(+2.44%) |
Dec 14, 2020 | 77.19 | 77.45 | 76.45 | 76.45 | 4,669 | +0.08(+0.10%) |
Dec 11, 2020 | 77.06 | 77.53 | 75.97 | 76.38 | 7,686 | -1.34(-1.73%) |
Dec 10, 2020 | 77.17 | 77.72 | 77.17 | 77.72 | 1,660 | -0.00(-0.00%) |
Dec 09, 2020 | 77.43 | 77.75 | 77.43 | 77.72 | 1,436 | +0.24(+0.31%) |
Dec 08, 2020 | 76.88 | 77.48 | 76.88 | 77.48 | 3,520 | +0.14(+0.18%) |
Dec 07, 2020 | 77.66 | 77.66 | 76.76 | 77.34 | 6,815 | -0.26(-0.34%) |
Dec 04, 2020 | 77.10 | 77.60 | 76.71 | 77.60 | 2,596 | +0.63(+0.82%) |
Dec 03, 2020 | 75.77 | 76.97 | 75.77 | 76.97 | 1,468 | +2.29(+3.07%) |
Dec 02, 2020 | 74.42 | 74.68 | 73.83 | 74.68 | 3,457 | -0.14(-0.19%) |
Dec 01, 2020 | 74.23 | 75.06 | 74.23 | 74.82 | 1,147 | +0.83(+1.12%) |
Nov 30, 2020 | 75.93 | 75.93 | 73.91 | 73.99 | 10,119 | -1.92(-2.53%) |
Nov 27, 2020 | 76.27 | 76.27 | 75.91 | 75.91 | 934 | -0.01(-0.01%) |
Nov 25, 2020 | 76.48 | 76.48 | 75.59 | 75.92 | 3,947 | -0.72(-0.94%) |
Nov 24, 2020 | 76.51 | 76.92 | 76.02 | 76.64 | 23,438 | +1.37(+1.82%) |
Nov 23, 2020 | 73.61 | 75.29 | 73.61 | 75.28 | 2,374 | +2.45(+3.36%) |
Nov 20, 2020 | 73.03 | 73.03 | 72.63 | 72.83 | 1,765 | +0.09(+0.13%) |
Nov 19, 2020 | 72.54 | 72.74 | 72.09 | 72.74 | 6,924 | +0.29(+0.40%) |
Nov 18, 2020 | 72.86 | 73.61 | 72.45 | 72.45 | 5,571 | -0.00(-0.00%) |
Nov 17, 2020 | 70.95 | 72.62 | 70.86 | 72.45 | 14,451 | +1.25(+1.75%) |
Nov 16, 2020 | 70.46 | 71.24 | 70.46 | 71.20 | 5,616 | +1.99(+2.87%) |
Nov 13, 2020 | 68.77 | 69.22 | 68.77 | 69.22 | 311 | +1.80(+2.66%) |
Nov 12, 2020 | 68.56 | 68.58 | 67.42 | 67.42 | 26,498 | -1.61(-2.34%) |
Nov 11, 2020 | 69.61 | 69.66 | 68.67 | 69.03 | 3,180 | -0.02(-0.03%) |
Nov 10, 2020 | 67.47 | 69.31 | 67.47 | 69.05 | 439 | +1.33(+1.96%) |
Nov 09, 2020 | 71.22 | 71.22 | 67.73 | 67.73 | 3,618 | -0.37(-0.54%) |
Nov 06, 2020 | 68.86 | 68.88 | 68.10 | 68.10 | 2,077 | -0.59(-0.85%) |
Nov 05, 2020 | 68.57 | 68.68 | 68.52 | 68.68 | 1,999 | +2.37(+3.57%) |
Nov 04, 2020 | 65.37 | 66.41 | 65.29 | 66.31 | 3,457 | +0.32(+0.48%) |
Nov 03, 2020 | 65.27 | 66.00 | 65.00 | 66.00 | 3,051 | +2.27(+3.56%) |
Nov 02, 2020 | 63.42 | 63.77 | 63.36 | 63.73 | 4,615 | +1.28(+2.05%) |
Oct 30, 2020 | 63.54 | 63.54 | 62.44 | 62.44 | 2,181 | -1.86(-2.89%) |
Oct 29, 2020 | 64.21 | 64.78 | 64.09 | 64.30 | 3,161 | +0.42(+0.66%) |
Oct 28, 2020 | 64.07 | 64.34 | 63.88 | 63.88 | 10,802 | -1.76(-2.69%) |
Oct 27, 2020 | 65.73 | 65.83 | 65.65 | 65.65 | 858 | -0.24(-0.37%) |
Oct 26, 2020 | 66.63 | 66.63 | 65.46 | 65.89 | 629 | -1.31(-1.95%) |
Oct 23, 2020 | 68.18 | 68.18 | 67.20 | 67.20 | 519 | -0.00(-0.01%) |
Oct 22, 2020 | 66.81 | 67.48 | 66.81 | 67.20 | 740 | +0.38(+0.58%) |
Oct 21, 2020 | 68.59 | 68.75 | 66.60 | 66.82 | 14,993 | -1.18(-1.73%) |
Oct 20, 2020 | 68.00 | 68.00 | 68.00 | 68.00 | 585 | +0.60(+0.88%) |
Oct 19, 2020 | 68.49 | 68.49 | 67.40 | 67.40 | 581 | -0.57(-0.84%) |
Oct 16, 2020 | 68.55 | 68.55 | 67.97 | 67.97 | 207 | -0.89(-1.29%) |
Oct 15, 2020 | 65.93 | 68.86 | 65.93 | 68.86 | 1,689 | +1.42(+2.10%) |
Oct 14, 2020 | 68.17 | 68.17 | 67.45 | 67.45 | 1,977 | -0.07(-0.10%) |
Oct 13, 2020 | 67.10 | 67.51 | 66.91 | 67.51 | 1,390 | -0.08(-0.11%) |
Oct 12, 2020 | 72.76 | 72.76 | 67.58 | 67.59 | 4,694 | -0.06(-0.09%) |
Oct 09, 2020 | 72.74 | 72.74 | 67.36 | 67.65 | 3,739 | +1.57(+2.38%) |
Oct 08, 2020 | 66.07 | 66.07 | 66.07 | 217 | +0.00(+0.00%) | |
Oct 07, 2020 | 66.28 | 66.28 | 65.60 | 66.07 | 925 | -0.77(-1.15%) |
Oct 06, 2020 | 66.12 | 66.84 | 65.63 | 66.84 | 4,623 | +1.60(+2.45%) |
Oct 05, 2020 | 64.61 | 65.25 | 64.50 | 65.25 | 1,484 | +1.77(+2.79%) |
Oct 02, 2020 | 61.04 | 63.47 | 61.04 | 63.47 | 1,142 | +0.89(+1.42%) |
Oct 01, 2020 | 61.02 | 62.65 | 60.83 | 62.59 | 12,889 | +2.02(+3.33%) |
Sep 30, 2020 | 61.20 | 61.20 | 60.57 | 60.57 | 3,062 | -0.41(-0.67%) |
Sep 29, 2020 | 60.98 | 60.98 | 60.98 | 105 | +0.00(+0.00%) | |
Sep 28, 2020 | 61.13 | 61.13 | 60.98 | 60.98 | 559 | +1.64(+2.76%) |
Sep 25, 2020 | 59.34 | 59.34 | 59.34 | 65 | +0.00(+0.00%) | |
Sep 24, 2020 | 59.44 | 59.85 | 59.34 | 59.34 | 43,002 | -0.13(-0.21%) |
Sep 23, 2020 | 61.24 | 61.24 | 59.47 | 59.47 | 564 | -1.75(-2.86%) |
Sep 22, 2020 | 60.14 | 61.22 | 60.14 | 61.22 | 163 | +1.64(+2.75%) |
Sep 21, 2020 | 59.23 | 60.04 | 58.64 | 59.58 | 2,764 | -1.60(-2.61%) |
Sep 18, 2020 | 62.19 | 62.24 | 61.14 | 61.18 | 3,015 | -0.57(-0.93%) |
Sep 17, 2020 | 61.75 | 61.75 | 61.75 | 61.75 | 164 | -1.11(-1.77%) |
Sep 16, 2020 | 63.19 | 63.19 | 62.82 | 62.86 | 2,326 | +0.28(+0.45%) |
Sep 15, 2020 | 63.58 | 63.58 | 62.50 | 62.58 | 14,508 | -0.22(-0.35%) |
Sep 14, 2020 | 62.27 | 62.80 | 62.23 | 62.80 | 2,158 | +1.42(+2.31%) |
Sep 11, 2020 | 60.95 | 61.38 | 60.95 | 61.38 | 519 | -0.49(-0.79%) |
Sep 10, 2020 | 62.48 | 62.48 | 61.68 | 61.87 | 632 | -0.04(-0.06%) |
Sep 09, 2020 | 61.26 | 61.91 | 61.26 | 61.91 | 1,316 | +0.94(+1.54%) |
Sep 08, 2020 | 61.17 | 61.79 | 60.98 | 60.98 | 1,122 | -0.83(-1.34%) |
Sep 04, 2020 | 60.91 | 61.80 | 60.17 | 61.80 | 22,249 | -0.63(-1.02%) |
Sep 03, 2020 | 63.41 | 63.41 | 62.13 | 62.44 | 3,375 | -2.39(-3.68%) |
Sep 02, 2020 | 64.08 | 64.83 | 64.08 | 64.83 | 1,025 | +0.70(+1.09%) |
Sep 01, 2020 | 63.10 | 64.16 | 63.10 | 64.13 | 1,240 | +1.67(+2.67%) |
Aug 31, 2020 | 62.77 | 62.85 | 62.46 | 62.46 | 982 | -1.01(-1.59%) |
Aug 28, 2020 | 63.16 | 63.47 | 63.06 | 63.47 | 2,287 | +0.81(+1.29%) |
Aug 27, 2020 | 63.29 | 63.29 | 62.66 | 62.66 | 2,843 | +0.09(+0.15%) |
Aug 26, 2020 | 62.98 | 63.09 | 62.50 | 62.56 | 1,705 | -0.33(-0.52%) |
Aug 25, 2020 | 62.99 | 62.99 | 62.39 | 62.89 | 13,880 | +0.57(+0.91%) |
Aug 24, 2020 | 62.33 | 62.33 | 62.33 | 62.33 | 226 | +0.44(+0.71%) |
Aug 21, 2020 | 61.51 | 62.09 | 61.51 | 61.89 | 727 | +0.15(+0.24%) |
Aug 20, 2020 | 61.74 | 61.74 | 61.74 | 61.74 | 344 | -0.57(-0.91%) |
Aug 19, 2020 | 62.46 | 62.47 | 62.21 | 62.31 | 2,901 | -0.20(-0.32%) |
Aug 18, 2020 | 62.92 | 62.93 | 62.51 | 62.51 | 997 | -0.71(-1.12%) |
Aug 17, 2020 | 62.83 | 63.41 | 62.44 | 63.21 | 6,759 | +0.64(+1.02%) |
Aug 14, 2020 | 62.32 | 62.58 | 62.32 | 62.58 | 1,039 | +0.21(+0.34%) |
Aug 13, 2020 | 62.12 | 62.88 | 62.12 | 62.36 | 2,221 | +0.34(+0.55%) |
Aug 12, 2020 | 62.36 | 62.36 | 61.75 | 62.02 | 2,361 | +0.81(+1.32%) |
Aug 11, 2020 | 62.28 | 62.34 | 61.22 | 61.22 | 1,697 | -0.41(-0.67%) |
Aug 10, 2020 | 61.58 | 62.09 | 61.58 | 61.63 | 3,312 | +1.31(+2.17%) |
Aug 07, 2020 | 60.65 | 60.65 | 60.32 | 60.32 | 1,143 | +0.48(+0.81%) |
Aug 06, 2020 | 60.21 | 60.30 | 59.81 | 59.84 | 922 | -0.27(-0.45%) |
Aug 05, 2020 | 59.98 | 60.11 | 59.98 | 60.11 | 292 | +1.31(+2.23%) |
Aug 04, 2020 | 58.68 | 58.80 | 58.49 | 58.80 | 2,725 | +0.32(+0.55%) |
Aug 03, 2020 | 57.66 | 58.48 | 57.66 | 58.48 | 1,550 | +1.00(+1.74%) |
Jul 31, 2020 | 56.79 | 57.88 | 56.61 | 57.48 | 5,094 | -1.14(-1.94%) |
Jul 30, 2020 | 58.08 | 58.61 | 58.08 | 58.61 | 635 | -0.47(-0.79%) |
Jul 29, 2020 | 58.59 | 59.08 | 58.41 | 59.08 | 4,680 | +2.69(+4.78%) |
Jul 28, 2020 | 56.57 | 56.57 | 56.39 | 56.39 | 196 | -0.46(-0.81%) |
Jul 27, 2020 | 56.22 | 56.84 | 56.13 | 56.84 | 749 | +0.83(+1.49%) |
Jul 24, 2020 | 56.31 | 56.31 | 56.01 | 56.01 | 311 | -0.51(-0.91%) |
Jul 23, 2020 | 57.37 | 57.37 | 56.53 | 56.53 | 563 | +0.09(+0.17%) |
Jul 22, 2020 | 56.26 | 56.50 | 56.25 | 56.43 | 1,141 | +1.24(+2.24%) |
Jul 21, 2020 | 55.25 | 55.25 | 55.19 | 55.19 | 426 | +1.22(+2.26%) |
Jul 20, 2020 | 54.15 | 54.15 | 53.98 | 53.98 | 312 | -0.51(-0.94%) |
Jul 17, 2020 | 54.86 | 54.86 | 54.49 | 54.49 | 415 | -0.64(-1.16%) |
Jul 16, 2020 | 55.16 | 55.16 | 54.88 | 55.13 | 988 | -0.05(-0.10%) |
Jul 15, 2020 | 54.39 | 55.18 | 54.06 | 55.18 | 1,505 | +2.83(+5.41%) |
Jul 14, 2020 | 50.99 | 52.35 | 50.99 | 52.35 | 6,200 | +1.06(+2.06%) |
Jul 13, 2020 | 53.17 | 53.44 | 51.29 | 51.29 | 198,155 | -0.99(-1.89%) |
Jul 10, 2020 | 51.84 | 52.28 | 51.84 | 52.28 | 623 | +1.09(+2.13%) |
Jul 09, 2020 | 51.82 | 51.82 | 51.19 | 51.19 | 686 | -0.92(-1.76%) |
Jul 08, 2020 | 52.11 | 52.11 | 52.11 | 67 | +0.00(+0.00%) | |
Jul 07, 2020 | 52.51 | 52.89 | 51.94 | 52.11 | 8,712 | -1.15(-2.16%) |
Jul 06, 2020 | 53.31 | 53.79 | 52.76 | 53.26 | 2,439 | +0.65(+1.24%) |
Jul 02, 2020 | 52.60 | 52.60 | 52.60 | 52.60 | 519 | +0.18(+0.35%) |
Jul 01, 2020 | 53.46 | 53.68 | 52.42 | 52.42 | 1,469 | -0.71(-1.34%) |
Jun 30, 2020 | 52.68 | 53.13 | 52.23 | 53.13 | 1,619 | +3.20(+6.41%) |
Jun 29, 2020 | 49.93 | 49.93 | 49.93 | 58 | +0.00(+0.00%) | |
Jun 26, 2020 | 50.99 | 50.99 | 49.87 | 49.93 | 935 | -0.89(-1.76%) |
Jun 25, 2020 | 50.52 | 50.87 | 49.76 | 50.82 | 126,601 | -0.31(-0.61%) |
Jun 24, 2020 | 51.30 | 51.30 | 51.14 | 51.14 | 242 | -2.24(-4.19%) |
Jun 23, 2020 | 52.87 | 53.38 | 52.58 | 53.37 | 1,645 | +1.63(+3.15%) |
Jun 22, 2020 | 51.04 | 51.76 | 51.04 | 51.75 | 1,661 | +0.08(+0.15%) |
Jun 19, 2020 | 52.92 | 52.95 | 51.67 | 51.67 | 1,458 | -0.74(-1.41%) |
Jun 18, 2020 | 53.00 | 53.00 | 52.41 | 52.41 | 154 | -0.57(-1.08%) |
Jun 17, 2020 | 53.98 | 53.98 | 52.98 | 52.98 | 1,173 | -0.89(-1.66%) |
Jun 16, 2020 | 55.45 | 55.45 | 53.78 | 53.88 | 3,380 | +1.85(+3.56%) |
Jun 15, 2020 | 49.92 | 52.03 | 49.79 | 52.03 | 5,318 | +0.51(+0.99%) |
Jun 12, 2020 | 51.96 | 52.93 | 50.63 | 51.52 | 1,874 | +1.19(+2.37%) |
Jun 11, 2020 | 52.90 | 52.90 | 50.33 | 50.33 | 5,368 | -4.47(-8.15%) |
Jun 10, 2020 | 55.58 | 55.58 | 54.67 | 54.79 | 1,101 | -1.91(-3.36%) |
Jun 09, 2020 | 57.99 | 57.99 | 56.39 | 56.70 | 3,493 | -1.69(-2.90%) |
Jun 08, 2020 | 58.06 | 59.29 | 58.06 | 58.39 | 8,087 | +1.22(+2.14%) |
Jun 05, 2020 | 57.52 | 58.04 | 57.07 | 57.17 | 3,228 | +2.33(+4.24%) |
Jun 04, 2020 | 53.51 | 55.12 | 53.35 | 54.84 | 2,796 | +1.27(+2.37%) |
Jun 03, 2020 | 51.99 | 53.67 | 51.99 | 53.57 | 2,262 | +3.12(+6.19%) |
Jun 02, 2020 | 50.45 | 50.45 | 50.45 | 222 | +0.00(+0.00%) | |
Jun 01, 2020 | 49.93 | 50.85 | 49.93 | 50.45 | 737 | +0.89(+1.79%) |
May 29, 2020 | 50.11 | 50.11 | 49.09 | 49.56 | 2,916 | -1.25(-2.46%) |
May 28, 2020 | 53.45 | 53.45 | 50.81 | 50.81 | 2,944 | -1.69(-3.21%) |
May 27, 2020 | 51.13 | 52.49 | 51.13 | 52.49 | 1,255 | +2.57(+5.15%) |
May 26, 2020 | 48.96 | 50.14 | 48.96 | 49.92 | 2,772 | +2.35(+4.94%) |
May 22, 2020 | 47.81 | 47.81 | 47.35 | 47.58 | 1,666 | +1.32(+2.84%) |
May 21, 2020 | 46.26 | 46.26 | 46.26 | 20 | +0.00(+0.00%) | |
May 20, 2020 | 46.22 | 46.29 | 46.19 | 46.26 | 845 | +0.77(+1.68%) |
May 19, 2020 | 45.12 | 46.76 | 45.12 | 45.49 | 5,481 | -0.68(-1.47%) |
May 18, 2020 | 44.61 | 46.33 | 44.61 | 46.17 | 8,760 | +3.15(+7.31%) |
May 15, 2020 | 43.20 | 43.20 | 42.99 | 43.02 | 416 | +1.22(+2.92%) |
May 14, 2020 | 39.32 | 41.87 | 39.32 | 41.80 | 2,740 | +0.53(+1.29%) |
May 13, 2020 | 41.60 | 42.34 | 41.01 | 41.27 | 1,412 | -1.62(-3.77%) |
May 12, 2020 | 45.24 | 45.24 | 42.88 | 42.88 | 1,149 | -2.06(-4.59%) |
May 11, 2020 | 45.59 | 45.59 | 44.21 | 44.94 | 3,233 | -0.65(-1.43%) |
May 08, 2020 | 43.73 | 45.60 | 43.73 | 45.60 | 1,874 | +2.56(+5.95%) |
May 07, 2020 | 42.98 | 43.60 | 42.93 | 43.04 | 2,139 | +0.72(+1.69%) |
May 06, 2020 | 42.33 | 42.33 | 42.10 | 42.32 | 1,220 | -0.01(-0.02%) |
May 05, 2020 | 43.12 | 44.03 | 42.19 | 42.33 | 2,447 | +0.69(+1.66%) |
May 04, 2020 | 41.43 | 41.73 | 41.28 | 41.64 | 2,757 | -0.27(-0.64%) |