Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 100.67 | 102.81 | 97.06 | 97.49 | 386,600 | -5.39(-5.24%) |
Apr 29, 2021 | 104.83 | 104.83 | 100.50 | 102.88 | 319,192 | -0.72(-0.69%) |
Apr 28, 2021 | 101.10 | 104.15 | 100.61 | 103.60 | 231,525 | +0.90(+0.88%) |
Apr 27, 2021 | 104.99 | 105.15 | 102.36 | 102.70 | 258,675 | -1.68(-1.61%) |
Apr 26, 2021 | 103.86 | 105.27 | 103.52 | 104.38 | 275,329 | +0.84(+0.81%) |
Apr 23, 2021 | 101.06 | 105.00 | 99.88 | 103.54 | 439,300 | +3.85(+3.86%) |
Apr 22, 2021 | 102.01 | 102.36 | 99.69 | 99.69 | 202,786 | -1.74(-1.72%) |
Apr 21, 2021 | 96.13 | 101.67 | 96.09 | 101.43 | 248,101 | +4.62(+4.77%) |
Apr 20, 2021 | 97.62 | 98.10 | 95.15 | 96.81 | 295,945 | -1.84(-1.87%) |
Apr 19, 2021 | 101.12 | 102.89 | 97.01 | 98.65 | 253,377 | -3.66(-3.58%) |
Apr 16, 2021 | 104.59 | 104.59 | 102.23 | 102.31 | 188,100 | -1.83(-1.76%) |
Apr 15, 2021 | 102.94 | 104.30 | 101.01 | 104.14 | 242,803 | +2.50(+2.46%) |
Apr 14, 2021 | 102.62 | 105.84 | 101.48 | 101.64 | 241,161 | -0.57(-0.56%) |
Apr 13, 2021 | 102.54 | 104.08 | 99.69 | 102.21 | 642,499 | +0.81(+0.80%) |
Apr 12, 2021 | 101.80 | 102.29 | 99.50 | 101.40 | 291,054 | -1.83(-1.77%) |
Apr 09, 2021 | 101.36 | 103.46 | 99.13 | 103.23 | 308,200 | -0.68(-0.65%) |
Apr 08, 2021 | 107.09 | 107.13 | 103.13 | 103.91 | 287,527 | -0.66(-0.63%) |
Apr 07, 2021 | 105.01 | 106.85 | 103.82 | 104.57 | 254,950 | -0.80(-0.76%) |
Apr 06, 2021 | 105.13 | 106.57 | 104.27 | 105.37 | 264,005 | +0.11(+0.10%) |
Apr 05, 2021 | 106.56 | 106.57 | 103.20 | 105.26 | 296,875 | +0.03(+0.03%) |
Apr 01, 2021 | 101.26 | 105.80 | 101.12 | 105.23 | 431,800 | +4.84(+4.82%) |
Mar 31, 2021 | 99.17 | 101.13 | 98.37 | 100.39 | 440,827 | +2.63(+2.69%) |
Mar 30, 2021 | 94.61 | 98.53 | 94.33 | 97.76 | 426,015 | +2.65(+2.79%) |
Mar 29, 2021 | 97.03 | 99.07 | 94.10 | 95.11 | 595,339 | -3.16(-3.22%) |
Mar 26, 2021 | 98.05 | 99.60 | 95.36 | 98.27 | 363,100 | +1.37(+1.41%) |
Mar 25, 2021 | 94.26 | 98.35 | 93.54 | 96.90 | 797,783 | -1.35(-1.37%) |
Mar 24, 2021 | 101.32 | 102.68 | 98.15 | 98.25 | 493,510 | -1.09(-1.10%) |
Mar 23, 2021 | 104.63 | 105.09 | 98.82 | 99.34 | 716,473 | -6.58(-6.21%) |
Mar 22, 2021 | 108.75 | 109.95 | 105.70 | 105.92 | 354,231 | -0.33(-0.31%) |
Mar 19, 2021 | 104.99 | 107.21 | 102.34 | 106.25 | 649,400 | +1.07(+1.02%) |
Mar 18, 2021 | 108.97 | 109.61 | 104.89 | 105.18 | 572,253 | -5.48(-4.95%) |
Mar 17, 2021 | 108.23 | 112.36 | 107.02 | 110.66 | 558,889 | +0.75(+0.68%) |
Mar 16, 2021 | 114.08 | 114.49 | 108.40 | 109.91 | 1,020,055 | -4.91(-4.28%) |
Mar 15, 2021 | 114.45 | 116.26 | 112.11 | 114.82 | 540,693 | +1.04(+0.91%) |
Mar 12, 2021 | 115.00 | 116.05 | 111.11 | 113.78 | 545,900 | -4.53(-3.83%) |
Mar 11, 2021 | 115.05 | 118.74 | 114.19 | 118.31 | 426,552 | +6.71(+6.01%) |
Mar 10, 2021 | 113.07 | 115.25 | 110.37 | 111.60 | 499,959 | +2.18(+1.99%) |
Mar 09, 2021 | 109.70 | 112.00 | 107.31 | 109.42 | 694,445 | +3.31(+3.12%) |
Mar 08, 2021 | 112.48 | 113.72 | 105.94 | 106.11 | 1,053,925 | -7.15(-6.31%) |
Mar 05, 2021 | 115.01 | 116.87 | 106.77 | 113.26 | 919,900 | +1.75(+1.57%) |
Mar 04, 2021 | 112.08 | 116.46 | 107.75 | 111.51 | 1,679,803 | -1.82(-1.61%) |
Mar 03, 2021 | 120.25 | 137.21 | 112.24 | 113.33 | 3,744,839 | -0.38(-0.33%) |
Mar 02, 2021 | 119.00 | 119.80 | 113.28 | 113.71 | 779,125 | -5.09(-4.28%) |
Mar 01, 2021 | 117.44 | 120.45 | 115.09 | 118.80 | 621,458 | +6.31(+5.61%) |
Feb 26, 2021 | 115.25 | 117.65 | 110.61 | 112.49 | 915,000 | -0.80(-0.71%) |
Feb 25, 2021 | 120.00 | 122.49 | 112.13 | 113.29 | 501,102 | -7.94(-6.55%) |
Feb 24, 2021 | 118.00 | 121.75 | 114.51 | 121.23 | 620,755 | +3.98(+3.39%) |
Feb 23, 2021 | 116.04 | 118.20 | 110.22 | 117.25 | 832,230 | -4.16(-3.43%) |
Feb 22, 2021 | 125.50 | 128.80 | 120.44 | 121.41 | 473,049 | -5.75(-4.52%) |
Feb 19, 2021 | 125.20 | 128.93 | 125.20 | 127.16 | 463,700 | +3.70(+3.00%) |
Feb 18, 2021 | 120.97 | 123.79 | 118.24 | 123.45 | 488,688 | -0.06(-0.05%) |
Feb 17, 2021 | 125.32 | 128.73 | 121.81 | 123.52 | 567,295 | -4.60(-3.59%) |
Feb 16, 2021 | 125.68 | 128.76 | 122.18 | 128.12 | 801,414 | +3.92(+3.16%) |
Feb 12, 2021 | 122.00 | 124.69 | 121.87 | 124.20 | 598,400 | +0.79(+0.64%) |
Feb 11, 2021 | 119.79 | 124.39 | 118.59 | 123.41 | 688,601 | +5.30(+4.49%) |
Feb 10, 2021 | 117.02 | 118.48 | 113.76 | 118.11 | 755,854 | +1.75(+1.50%) |
Feb 09, 2021 | 117.74 | 119.69 | 115.31 | 116.36 | 612,894 | -1.51(-1.28%) |
Feb 08, 2021 | 113.29 | 117.99 | 112.98 | 117.87 | 677,762 | +5.19(+4.61%) |
Feb 05, 2021 | 112.78 | 113.76 | 109.81 | 112.68 | 475,300 | +0.65(+0.58%) |
Feb 04, 2021 | 107.48 | 112.30 | 106.50 | 112.03 | 550,924 | +5.18(+4.85%) |
Feb 03, 2021 | 109.27 | 112.96 | 105.01 | 106.85 | 850,341 | -1.74(-1.60%) |
Feb 02, 2021 | 106.49 | 109.51 | 104.94 | 108.59 | 602,992 | +3.43(+3.26%) |
Feb 01, 2021 | 97.86 | 105.54 | 97.73 | 105.16 | 948,101 | +10.80(+11.45%) |
Jan 29, 2021 | 100.55 | 100.99 | 93.80 | 94.36 | 1,161,400 | -5.69(-5.69%) |
Jan 28, 2021 | 95.13 | 101.08 | 92.99 | 100.05 | 1,025,345 | +6.79(+7.28%) |
Jan 27, 2021 | 98.00 | 99.82 | 91.28 | 93.26 | 1,447,509 | -7.88(-7.79%) |
Jan 26, 2021 | 105.51 | 105.90 | 100.31 | 101.14 | 601,895 | -4.17(-3.96%) |
Jan 25, 2021 | 113.50 | 114.50 | 103.66 | 105.31 | 970,867 | -7.59(-6.72%) |
Jan 22, 2021 | 107.85 | 113.81 | 107.50 | 112.90 | 630,100 | +3.19(+2.91%) |
Jan 21, 2021 | 106.10 | 111.75 | 105.26 | 109.71 | 896,663 | +4.58(+4.36%) |
Jan 20, 2021 | 107.00 | 108.30 | 101.79 | 105.13 | 546,539 | -0.60(-0.57%) |
Jan 19, 2021 | 106.66 | 107.44 | 103.87 | 105.73 | 430,072 | +1.38(+1.32%) |
Jan 15, 2021 | 107.72 | 108.91 | 103.86 | 104.35 | 1,348,500 | -3.84(-3.55%) |
Jan 14, 2021 | 100.50 | 108.28 | 100.26 | 108.19 | 883,451 | +8.81(+8.86%) |
Jan 13, 2021 | 100.97 | 102.42 | 98.30 | 99.38 | 1,067,682 | +1.58(+1.62%) |
Jan 12, 2021 | 106.99 | 108.10 | 97.36 | 97.80 | 1,230,712 | -8.07(-7.62%) |
Jan 11, 2021 | 98.96 | 106.15 | 98.72 | 105.87 | 631,026 | +6.03(+6.04%) |
Jan 08, 2021 | 107.22 | 107.91 | 98.52 | 99.84 | 899,300 | -6.57(-6.17%) |
Jan 07, 2021 | 103.31 | 106.88 | 102.72 | 106.41 | 799,543 | +3.76(+3.66%) |
Jan 06, 2021 | 95.06 | 103.78 | 95.06 | 102.65 | 1,475,544 | +7.40(+7.77%) |
Jan 05, 2021 | 91.80 | 95.32 | 91.80 | 95.25 | 441,524 | +3.91(+4.28%) |
Jan 04, 2021 | 92.46 | 95.01 | 90.44 | 91.34 | 514,168 | -0.48(-0.52%) |
Dec 31, 2020 | 91.82 | 91.82 | 91.82 | 337,832 | -0.66(-0.71%) | |
Dec 30, 2020 | 89.56 | 92.71 | 89.56 | 92.48 | 337,832 | +3.15(+3.53%) |
Dec 29, 2020 | 95.61 | 95.64 | 88.33 | 89.33 | 690,181 | -6.08(-6.37%) |
Dec 28, 2020 | 93.50 | 96.80 | 92.77 | 95.41 | 811,117 | +2.84(+3.07%) |
Dec 24, 2020 | 93.84 | 93.84 | 92.03 | 92.57 | 127,500 | -0.79(-0.85%) |
Dec 23, 2020 | 92.70 | 94.79 | 92.35 | 93.36 | 484,850 | +1.40(+1.52%) |
Dec 22, 2020 | 90.00 | 92.65 | 89.22 | 91.96 | 335,332 | +2.80(+3.14%) |
Dec 21, 2020 | 85.78 | 89.29 | 85.70 | 89.16 | 358,467 | +1.07(+1.21%) |
Dec 18, 2020 | 89.73 | 91.97 | 87.60 | 88.09 | 963,800 | -1.31(-1.47%) |
Dec 17, 2020 | 91.47 | 91.50 | 88.54 | 89.40 | 406,762 | -0.48(-0.53%) |
Dec 16, 2020 | 92.04 | 92.86 | 89.16 | 89.88 | 493,432 | -2.99(-3.22%) |
Dec 15, 2020 | 91.93 | 93.33 | 90.47 | 92.87 | 435,510 | +2.08(+2.29%) |
Dec 14, 2020 | 89.74 | 91.45 | 88.51 | 90.79 | 450,746 | +2.33(+2.63%) |
Dec 11, 2020 | 90.74 | 90.74 | 86.55 | 88.46 | 616,000 | -2.39(-2.63%) |
Dec 10, 2020 | 85.00 | 90.95 | 85.00 | 90.85 | 611,328 | +4.88(+5.68%) |
Dec 09, 2020 | 89.18 | 90.69 | 85.25 | 85.97 | 825,490 | -3.52(-3.93%) |
Dec 08, 2020 | 90.00 | 90.79 | 89.01 | 89.49 | 918,105 | -1.00(-1.11%) |
Dec 07, 2020 | 94.41 | 95.50 | 89.64 | 90.49 | 1,325,936 | -4.52(-4.76%) |
Dec 04, 2020 | 88.14 | 95.24 | 87.77 | 95.01 | 1,635,200 | +6.52(+7.37%) |
Dec 03, 2020 | 84.63 | 90.16 | 82.84 | 88.49 | 1,936,016 | +2.81(+3.28%) |
Dec 02, 2020 | 77.85 | 87.04 | 77.06 | 85.68 | 3,231,139 | +6.97(+8.86%) |
Dec 01, 2020 | 78.91 | 79.39 | 77.10 | 78.71 | 574,133 | +0.58(+0.74%) |
Nov 30, 2020 | 77.85 | 79.43 | 76.69 | 78.13 | 743,376 | +0.26(+0.33%) |
Nov 27, 2020 | 76.02 | 79.83 | 76.02 | 77.87 | 553,300 | +1.92(+2.53%) |
Nov 25, 2020 | 77.32 | 77.49 | 74.23 | 75.95 | 1,152,400 | -0.56(-0.73%) |
Nov 24, 2020 | 70.97 | 77.31 | 69.10 | 76.51 | 4,433,030 | +10.14(+15.28%) |
Nov 23, 2020 | 66.10 | 67.88 | 64.99 | 66.37 | 1,223,952 | -0.09(-0.14%) |
Nov 20, 2020 | 65.50 | 67.00 | 64.55 | 66.46 | 640,000 | +1.11(+1.70%) |
Nov 19, 2020 | 62.02 | 66.16 | 61.80 | 65.35 | 694,103 | +2.92(+4.68%) |
Nov 18, 2020 | 63.07 | 64.55 | 62.34 | 62.43 | 616,074 | -0.13(-0.21%) |
Nov 17, 2020 | 60.68 | 62.75 | 59.13 | 62.56 | 393,671 | +1.84(+3.03%) |
Nov 16, 2020 | 59.25 | 60.73 | 59.17 | 60.72 | 367,930 | +2.01(+3.42%) |
Nov 13, 2020 | 58.37 | 59.14 | 57.88 | 58.71 | 207,100 | +0.67(+1.15%) |
Nov 12, 2020 | 60.21 | 60.39 | 57.67 | 58.04 | 248,357 | -1.70(-2.85%) |
Nov 11, 2020 | 59.09 | 60.05 | 58.28 | 59.74 | 259,261 | +1.62(+2.79%) |
Nov 10, 2020 | 60.20 | 60.97 | 57.79 | 58.12 | 337,021 | -2.10(-3.49%) |
Nov 09, 2020 | 61.15 | 62.37 | 60.13 | 60.22 | 502,965 | +0.07(+0.12%) |
Nov 06, 2020 | 60.92 | 61.15 | 59.76 | 60.15 | 232,700 | -0.77(-1.26%) |
Nov 05, 2020 | 59.16 | 61.08 | 58.66 | 60.92 | 567,472 | +2.23(+3.80%) |
Nov 04, 2020 | 56.50 | 58.93 | 55.95 | 58.69 | 378,765 | +2.92(+5.24%) |
Nov 03, 2020 | 54.73 | 56.09 | 54.17 | 55.77 | 186,482 | +1.68(+3.11%) |
Nov 02, 2020 | 55.46 | 55.80 | 53.66 | 54.09 | 204,837 | -0.58(-1.06%) |
Oct 30, 2020 | 55.07 | 55.52 | 54.13 | 54.67 | 321,600 | -0.81(-1.46%) |
Oct 29, 2020 | 53.73 | 55.97 | 53.59 | 55.48 | 234,836 | +1.88(+3.51%) |
Oct 28, 2020 | 55.37 | 55.48 | 53.52 | 53.60 | 242,289 | -2.89(-5.12%) |
Oct 27, 2020 | 56.35 | 57.20 | 56.01 | 56.49 | 195,853 | +0.48(+0.86%) |
Oct 26, 2020 | 57.00 | 57.32 | 55.36 | 56.01 | 250,549 | -1.14(-1.99%) |
Oct 23, 2020 | 56.72 | 57.23 | 56.10 | 57.15 | 188,200 | +0.49(+0.86%) |
Oct 22, 2020 | 55.22 | 56.74 | 54.98 | 56.66 | 237,202 | +1.85(+3.38%) |
Oct 21, 2020 | 56.35 | 56.98 | 54.69 | 54.81 | 238,385 | -1.87(-3.30%) |
Oct 20, 2020 | 57.78 | 58.86 | 56.49 | 56.68 | 330,741 | -0.62(-1.08%) |
Oct 19, 2020 | 57.49 | 58.61 | 56.77 | 57.30 | 379,285 | +0.24(+0.42%) |
Oct 16, 2020 | 56.52 | 57.37 | 56.23 | 57.06 | 394,700 | +0.65(+1.15%) |
Oct 15, 2020 | 55.30 | 56.67 | 54.01 | 56.41 | 267,699 | -0.15(-0.27%) |
Oct 14, 2020 | 57.30 | 57.49 | 55.61 | 56.56 | 269,138 | -0.59(-1.03%) |
Oct 13, 2020 | 57.00 | 57.38 | 56.31 | 57.15 | 292,515 | -0.32(-0.56%) |
Oct 12, 2020 | 58.86 | 58.86 | 57.02 | 57.47 | 379,548 | -0.68(-1.17%) |
Oct 09, 2020 | 56.57 | 58.79 | 56.57 | 58.15 | 640,800 | +1.62(+2.87%) |
Oct 08, 2020 | 55.59 | 57.32 | 54.69 | 56.53 | 701,307 | +2.81(+5.23%) |
Oct 07, 2020 | 54.00 | 54.49 | 53.34 | 53.72 | 254,184 | +0.43(+0.81%) |
Oct 06, 2020 | 53.50 | 54.80 | 53.07 | 53.29 | 305,932 | -0.11(-0.21%) |
Oct 05, 2020 | 52.52 | 53.55 | 52.52 | 53.40 | 273,724 | +1.48(+2.85%) |
Oct 02, 2020 | 51.86 | 53.15 | 51.72 | 51.92 | 456,000 | -1.71(-3.19%) |
Oct 01, 2020 | 52.69 | 54.15 | 52.50 | 53.63 | 418,568 | +1.45(+2.78%) |
Sep 30, 2020 | 52.02 | 52.83 | 51.15 | 52.18 | 463,133 | +0.16(+0.31%) |
Sep 29, 2020 | 52.00 | 53.25 | 51.29 | 52.02 | 493,734 | +0.05(+0.10%) |
Sep 28, 2020 | 50.63 | 52.25 | 50.22 | 51.97 | 394,382 | +2.36(+4.76%) |
Sep 25, 2020 | 48.87 | 49.71 | 48.46 | 49.61 | 247,200 | +0.79(+1.62%) |
Sep 24, 2020 | 48.56 | 49.91 | 48.35 | 48.82 | 353,912 | -0.17(-0.35%) |
Sep 23, 2020 | 50.57 | 50.64 | 48.96 | 48.99 | 333,654 | -1.58(-3.12%) |
Sep 22, 2020 | 51.33 | 51.82 | 49.85 | 50.57 | 449,257 | -0.19(-0.37%) |
Sep 21, 2020 | 52.26 | 52.34 | 50.12 | 50.76 | 610,899 | -2.27(-4.28%) |
Sep 18, 2020 | 54.17 | 54.39 | 52.09 | 53.03 | 960,300 | +0.84(+1.61%) |
Sep 17, 2020 | 52.01 | 53.00 | 51.55 | 52.19 | 309,422 | -0.93(-1.75%) |
Sep 16, 2020 | 51.74 | 53.87 | 51.26 | 53.12 | 583,766 | +0.62(+1.18%) |
Sep 15, 2020 | 52.85 | 53.13 | 51.85 | 52.50 | 540,413 | +0.34(+0.65%) |
Sep 14, 2020 | 51.39 | 52.50 | 50.22 | 52.16 | 481,808 | +1.79(+3.55%) |
Sep 11, 2020 | 48.54 | 51.76 | 48.54 | 50.37 | 901,600 | +1.86(+3.83%) |
Sep 10, 2020 | 48.14 | 49.84 | 47.95 | 48.51 | 553,491 | +0.95(+2.00%) |
Sep 09, 2020 | 48.33 | 48.39 | 47.26 | 47.56 | 551,195 | +0.43(+0.91%) |
Sep 08, 2020 | 49.64 | 51.01 | 46.99 | 47.13 | 1,216,024 | -5.05(-9.68%) |
Sep 04, 2020 | 49.70 | 52.55 | 49.55 | 52.18 | 921,300 | +2.09(+4.17%) |
Sep 03, 2020 | 55.63 | 55.63 | 49.25 | 50.09 | 2,416,230 | -5.81(-10.39%) |
Sep 02, 2020 | 58.68 | 59.00 | 54.02 | 55.90 | 1,802,996 | -1.82(-3.15%) |
Sep 01, 2020 | 52.95 | 57.75 | 52.71 | 57.72 | 2,039,595 | +5.02(+9.53%) |
Aug 31, 2020 | 52.04 | 53.17 | 51.29 | 52.70 | 885,654 | +0.69(+1.33%) |
Aug 28, 2020 | 49.52 | 52.78 | 49.41 | 52.01 | 723,400 | +2.83(+5.75%) |
Aug 27, 2020 | 50.78 | 50.91 | 49.00 | 49.18 | 617,510 | -2.06(-4.02%) |
Aug 26, 2020 | 51.55 | 53.55 | 50.83 | 51.24 | 909,299 | -0.48(-0.93%) |
Aug 25, 2020 | 48.46 | 52.05 | 48.41 | 51.72 | 1,201,474 | +3.49(+7.24%) |
Aug 24, 2020 | 46.23 | 48.78 | 46.01 | 48.23 | 794,724 | +2.26(+4.92%) |
Aug 21, 2020 | 45.89 | 45.98 | 45.14 | 45.97 | 249,100 | +0.04(+0.09%) |
Aug 20, 2020 | 46.58 | 47.24 | 45.10 | 45.93 | 484,076 | -1.13(-2.40%) |
Aug 19, 2020 | 45.92 | 47.30 | 45.88 | 47.06 | 417,467 | +1.22(+2.66%) |
Aug 18, 2020 | 46.57 | 46.63 | 45.55 | 45.84 | 226,852 | -0.46(-0.99%) |
Aug 17, 2020 | 46.09 | 47.20 | 45.87 | 46.30 | 284,990 | +0.47(+1.03%) |
Aug 14, 2020 | 46.15 | 46.26 | 45.54 | 45.83 | 149,500 | -0.48(-1.04%) |
Aug 13, 2020 | 46.67 | 46.79 | 46.19 | 46.31 | 248,177 | -0.12(-0.26%) |
Aug 12, 2020 | 45.75 | 46.67 | 45.32 | 46.43 | 223,842 | +0.99(+2.18%) |
Aug 11, 2020 | 46.63 | 47.32 | 45.16 | 45.44 | 377,051 | -1.19(-2.55%) |
Aug 10, 2020 | 46.34 | 47.14 | 46.09 | 46.63 | 285,806 | +0.29(+0.63%) |
Aug 07, 2020 | 46.25 | 46.94 | 45.65 | 46.34 | 256,900 | -0.13(-0.28%) |
Aug 06, 2020 | 46.01 | 46.56 | 45.64 | 46.47 | 241,859 | +0.46(+1.00%) |
Aug 05, 2020 | 46.75 | 46.85 | 45.41 | 46.01 | 219,623 | -0.65(-1.39%) |
Aug 04, 2020 | 46.06 | 46.66 | 45.67 | 46.66 | 324,986 | +0.75(+1.63%) |
Aug 03, 2020 | 45.42 | 46.03 | 45.30 | 45.91 | 209,652 | +0.63(+1.39%) |
Jul 31, 2020 | 45.09 | 45.45 | 44.45 | 45.28 | 295,400 | -0.07(-0.15%) |
Jul 30, 2020 | 44.08 | 45.56 | 43.95 | 45.35 | 346,232 | +0.81(+1.82%) |
Jul 29, 2020 | 44.20 | 44.61 | 43.76 | 44.54 | 193,043 | +0.63(+1.43%) |
Jul 28, 2020 | 44.81 | 44.84 | 43.84 | 43.91 | 354,898 | -1.27(-2.81%) |
Jul 27, 2020 | 44.93 | 45.20 | 44.20 | 45.18 | 575,720 | +0.60(+1.35%) |
Jul 24, 2020 | 44.88 | 45.29 | 44.21 | 44.58 | 416,500 | -0.68(-1.50%) |
Jul 23, 2020 | 46.39 | 46.75 | 45.12 | 45.26 | 363,137 | -1.07(-2.31%) |
Jul 22, 2020 | 47.29 | 47.79 | 46.19 | 46.33 | 246,001 | -0.94(-1.99%) |
Jul 21, 2020 | 48.13 | 48.47 | 47.08 | 47.27 | 259,703 | -0.69(-1.44%) |
Jul 20, 2020 | 47.36 | 48.02 | 47.33 | 47.96 | 342,585 | +0.59(+1.25%) |
Jul 17, 2020 | 47.22 | 47.73 | 46.67 | 47.37 | 343,700 | +0.48(+1.02%) |
Jul 16, 2020 | 46.50 | 47.12 | 46.16 | 46.89 | 288,164 | +0.20(+0.43%) |
Jul 15, 2020 | 47.94 | 48.14 | 46.30 | 46.69 | 573,883 | -0.97(-2.04%) |
Jul 14, 2020 | 46.13 | 47.66 | 45.40 | 47.66 | 241,383 | +1.18(+2.54%) |
Jul 13, 2020 | 48.84 | 49.06 | 46.43 | 46.48 | 346,607 | -1.73(-3.59%) |
Jul 10, 2020 | 48.09 | 48.62 | 47.59 | 48.21 | 299,000 | +0.07(+0.15%) |
Jul 09, 2020 | 47.70 | 48.63 | 46.92 | 48.14 | 319,770 | +0.58(+1.22%) |
Jul 08, 2020 | 47.92 | 48.30 | 46.73 | 47.56 | 350,621 | +0.01(+0.02%) |
Jul 07, 2020 | 49.21 | 49.78 | 47.52 | 47.55 | 726,396 | +0.76(+1.62%) |
Jul 06, 2020 | 45.88 | 46.90 | 45.88 | 46.79 | 350,444 | +1.58(+3.49%) |
Jul 02, 2020 | 45.61 | 45.98 | 45.04 | 45.21 | 378,500 | -0.02(-0.04%) |
Jul 01, 2020 | 45.65 | 46.03 | 44.96 | 45.23 | 333,347 | -0.57(-1.24%) |
Jun 30, 2020 | 44.29 | 46.15 | 44.29 | 45.80 | 412,303 | +1.36(+3.06%) |
Jun 29, 2020 | 44.81 | 44.99 | 43.69 | 44.44 | 696,643 | -0.42(-0.94%) |
Jun 26, 2020 | 46.38 | 46.73 | 44.70 | 44.86 | 737,700 | -2.00(-4.27%) |
Jun 25, 2020 | 47.52 | 47.81 | 45.92 | 46.86 | 987,743 | -0.96(-2.01%) |
Jun 24, 2020 | 49.38 | 49.82 | 47.68 | 47.82 | 533,707 | -1.69(-3.41%) |
Jun 23, 2020 | 50.22 | 50.65 | 48.84 | 49.51 | 829,742 | +0.68(+1.39%) |
Jun 22, 2020 | 49.19 | 49.46 | 48.22 | 48.83 | 620,069 | -0.07(-0.14%) |
Jun 19, 2020 | 50.18 | 50.85 | 48.89 | 48.90 | 877,200 | -0.94(-1.89%) |
Jun 18, 2020 | 51.15 | 51.20 | 49.71 | 49.84 | 618,186 | -1.56(-3.04%) |
Jun 17, 2020 | 52.25 | 52.40 | 51.04 | 51.40 | 328,787 | -0.31(-0.60%) |
Jun 16, 2020 | 53.23 | 53.51 | 51.19 | 51.71 | 427,406 | -0.12(-0.23%) |
Jun 15, 2020 | 49.50 | 51.83 | 49.13 | 51.83 | 569,413 | +1.28(+2.53%) |
Jun 12, 2020 | 52.93 | 53.00 | 49.31 | 50.55 | 539,900 | -0.73(-1.42%) |
Jun 11, 2020 | 53.05 | 54.05 | 51.25 | 51.28 | 406,275 | -3.39(-6.20%) |
Jun 10, 2020 | 55.25 | 55.30 | 53.65 | 54.67 | 301,635 | -0.20(-0.36%) |
Jun 09, 2020 | 52.84 | 55.28 | 52.57 | 54.87 | 450,878 | +1.27(+2.37%) |
Jun 08, 2020 | 54.36 | 54.36 | 52.61 | 53.60 | 594,861 | -0.08(-0.15%) |
Jun 05, 2020 | 55.71 | 56.32 | 53.60 | 53.68 | 748,100 | -1.07(-1.95%) |
Jun 04, 2020 | 53.20 | 55.71 | 53.00 | 54.75 | 913,348 | +1.76(+3.32%) |
Jun 03, 2020 | 58.19 | 58.67 | 52.91 | 52.99 | 2,613,945 | -8.56(-13.91%) |
Jun 02, 2020 | 58.00 | 62.15 | 57.15 | 61.55 | 1,822,827 | +3.77(+6.52%) |
Jun 01, 2020 | 57.24 | 58.41 | 55.67 | 57.78 | 521,348 | +1.04(+1.83%) |
May 29, 2020 | 55.04 | 56.77 | 54.22 | 56.74 | 395,600 | +1.29(+2.33%) |
May 28, 2020 | 56.96 | 57.24 | 54.73 | 55.45 | 383,440 | -1.60(-2.80%) |
May 27, 2020 | 57.46 | 57.68 | 55.37 | 57.05 | 572,795 | +0.75(+1.33%) |
May 26, 2020 | 58.30 | 58.99 | 56.08 | 56.30 | 512,894 | -0.99(-1.73%) |
May 22, 2020 | 57.00 | 57.54 | 56.36 | 57.29 | 195,600 | +0.05(+0.09%) |
May 21, 2020 | 57.74 | 58.11 | 56.04 | 57.24 | 218,519 | -0.51(-0.88%) |
May 20, 2020 | 56.74 | 57.93 | 56.72 | 57.75 | 305,824 | +1.86(+3.33%) |
May 19, 2020 | 54.81 | 57.73 | 54.64 | 55.89 | 324,430 | +0.95(+1.73%) |
May 18, 2020 | 53.37 | 55.25 | 53.02 | 54.94 | 449,924 | +2.74(+5.25%) |
May 15, 2020 | 50.71 | 52.63 | 50.02 | 52.20 | 432,300 | +0.37(+0.71%) |
May 14, 2020 | 51.51 | 51.97 | 49.38 | 51.83 | 316,549 | -0.04(-0.08%) |
May 13, 2020 | 52.43 | 53.56 | 50.89 | 51.87 | 368,791 | -0.05(-0.10%) |
May 12, 2020 | 56.04 | 56.24 | 51.90 | 51.92 | 346,747 | -3.02(-5.50%) |
May 11, 2020 | 54.37 | 55.91 | 53.85 | 54.94 | 374,846 | +0.19(+0.35%) |
May 08, 2020 | 53.25 | 54.86 | 53.25 | 54.75 | 240,900 | +2.30(+4.39%) |
May 07, 2020 | 52.11 | 52.66 | 51.00 | 52.45 | 195,770 | +1.06(+2.06%) |
May 06, 2020 | 51.24 | 52.21 | 50.67 | 51.39 | 186,646 | +0.99(+1.96%) |
May 05, 2020 | 50.45 | 51.66 | 49.95 | 50.40 | 169,170 | +0.87(+1.76%) |
May 04, 2020 | 48.64 | 49.53 | 48.02 | 49.53 | 331,718 | +0.53(+1.08%) |