Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.83 | 85.17 | 82.42 | 85.14 | 1,172,499 | +1.49(+1.78%) |
Apr 29, 2021 | 84.87 | 85.22 | 82.42 | 83.65 | 855,075 | -0.48(-0.58%) |
Apr 28, 2021 | 83.81 | 84.37 | 82.85 | 84.13 | 880,901 | +0.32(+0.39%) |
Apr 27, 2021 | 81.05 | 83.87 | 81.05 | 83.81 | 1,178,535 | +2.62(+3.23%) |
Apr 26, 2021 | 79.74 | 81.76 | 79.19 | 81.19 | 1,450,592 | +2.09(+2.64%) |
Apr 23, 2021 | 75.84 | 79.28 | 74.73 | 79.10 | 1,308,799 | +3.72(+4.94%) |
Apr 22, 2021 | 75.45 | 77.25 | 74.99 | 75.37 | 2,062,200 | +0.30(+0.40%) |
Apr 21, 2021 | 71.45 | 75.12 | 70.36 | 75.07 | 1,377,024 | +4.09(+5.76%) |
Apr 20, 2021 | 72.21 | 73.10 | 68.79 | 70.98 | 1,872,872 | -3.27(-4.40%) |
Apr 19, 2021 | 74.15 | 74.82 | 72.84 | 74.25 | 875,959 | -0.95(-1.26%) |
Apr 16, 2021 | 74.70 | 76.00 | 74.36 | 75.20 | 874,006 | +0.92(+1.24%) |
Apr 15, 2021 | 74.20 | 74.65 | 72.37 | 74.28 | 773,011 | +0.89(+1.22%) |
Apr 14, 2021 | 72.27 | 74.75 | 71.99 | 73.39 | 1,343,239 | +1.37(+1.90%) |
Apr 13, 2021 | 72.25 | 73.14 | 69.98 | 72.02 | 986,118 | -0.71(-0.98%) |
Apr 12, 2021 | 72.58 | 73.19 | 71.50 | 72.73 | 997,695 | -0.47(-0.64%) |
Apr 09, 2021 | 70.32 | 73.42 | 70.07 | 73.20 | 986,835 | +2.56(+3.62%) |
Apr 08, 2021 | 70.84 | 71.36 | 68.52 | 70.64 | 1,215,190 | -0.95(-1.33%) |
Apr 07, 2021 | 70.73 | 72.42 | 70.40 | 71.59 | 805,784 | +0.47(+0.65%) |
Apr 06, 2021 | 71.28 | 72.63 | 71.03 | 71.12 | 826,118 | -0.13(-0.19%) |
Apr 05, 2021 | 71.93 | 72.67 | 70.60 | 71.26 | 1,326,737 | +0.75(+1.06%) |
Apr 01, 2021 | 69.32 | 70.64 | 68.98 | 70.51 | 779,701 | +1.59(+2.30%) |
Mar 31, 2021 | 70.67 | 71.00 | 68.51 | 68.92 | 1,458,695 | -2.34(-3.28%) |
Mar 30, 2021 | 65.86 | 71.57 | 64.94 | 71.26 | 1,832,660 | +6.21(+9.55%) |
Mar 29, 2021 | 65.24 | 66.94 | 63.64 | 65.04 | 4,272,209 | -0.51(-0.78%) |
Mar 26, 2021 | 63.70 | 67.22 | 62.42 | 65.56 | 2,513,084 | +2.95(+4.72%) |
Mar 25, 2021 | 61.28 | 63.37 | 59.71 | 62.60 | 1,556,311 | +0.28(+0.44%) |
Mar 24, 2021 | 63.51 | 64.45 | 62.10 | 62.33 | 1,976,529 | -0.21(-0.33%) |
Mar 23, 2021 | 64.29 | 64.83 | 62.12 | 62.54 | 2,869,335 | -1.72(-2.68%) |
Mar 22, 2021 | 63.93 | 64.97 | 63.75 | 64.26 | 2,274,398 | +0.19(+0.30%) |
Mar 19, 2021 | 63.48 | 64.65 | 61.48 | 64.07 | 1,841,792 | +0.08(+0.12%) |
Mar 18, 2021 | 65.61 | 66.78 | 63.58 | 63.99 | 1,254,561 | -1.83(-2.79%) |
Mar 17, 2021 | 62.76 | 65.83 | 61.19 | 65.82 | 1,334,357 | +2.66(+4.21%) |
Mar 16, 2021 | 65.40 | 66.44 | 62.75 | 63.16 | 2,037,117 | -5.28(-7.72%) |
Mar 15, 2021 | 65.02 | 68.79 | 64.78 | 68.45 | 1,397,933 | +3.03(+4.63%) |
Mar 12, 2021 | 64.03 | 65.74 | 62.91 | 65.41 | 1,239,228 | +1.70(+2.67%) |
Mar 11, 2021 | 62.70 | 64.21 | 61.43 | 63.71 | 1,048,140 | +1.69(+2.73%) |
Mar 10, 2021 | 59.55 | 62.08 | 59.04 | 62.02 | 1,248,890 | +2.86(+4.83%) |
Mar 09, 2021 | 62.13 | 62.23 | 58.18 | 59.16 | 1,755,271 | -2.47(-4.01%) |
Mar 08, 2021 | 59.33 | 62.73 | 59.33 | 61.63 | 1,775,162 | +2.41(+4.08%) |
Mar 05, 2021 | 58.28 | 59.51 | 55.43 | 59.22 | 2,985,557 | +2.16(+3.78%) |
Mar 04, 2021 | 57.75 | 58.21 | 55.40 | 57.06 | 1,894,587 | -0.75(-1.30%) |
Mar 03, 2021 | 57.21 | 58.53 | 56.24 | 57.81 | 1,740,363 | +1.44(+2.56%) |
Mar 02, 2021 | 55.01 | 56.71 | 54.67 | 56.37 | 1,087,725 | +1.03(+1.85%) |
Mar 01, 2021 | 55.21 | 57.24 | 54.93 | 55.34 | 1,658,333 | +2.57(+4.86%) |
Feb 26, 2021 | 51.22 | 53.82 | 50.44 | 52.78 | 1,582,242 | +1.64(+3.21%) |
Feb 25, 2021 | 52.21 | 53.58 | 50.59 | 51.13 | 1,853,013 | -1.98(-3.72%) |
Feb 24, 2021 | 52.19 | 54.88 | 51.65 | 53.11 | 2,016,048 | +1.33(+2.57%) |
Feb 23, 2021 | 48.79 | 52.34 | 45.86 | 51.78 | 2,553,512 | +3.80(+7.92%) |
Feb 22, 2021 | 46.07 | 49.93 | 45.89 | 47.98 | 2,960,209 | +1.66(+3.59%) |
Feb 19, 2021 | 42.34 | 46.34 | 42.34 | 46.32 | 2,915,881 | +4.47(+10.67%) |
Feb 18, 2021 | 40.39 | 42.40 | 39.69 | 41.85 | 1,888,091 | +1.17(+2.87%) |
Feb 17, 2021 | 44.18 | 44.37 | 38.24 | 40.68 | 4,659,195 | -2.74(-6.30%) |
Feb 16, 2021 | 42.88 | 43.92 | 42.08 | 43.42 | 1,794,676 | +0.94(+2.21%) |
Feb 12, 2021 | 40.02 | 42.56 | 39.37 | 42.48 | 1,043,250 | +1.86(+4.58%) |
Feb 11, 2021 | 41.11 | 41.66 | 39.59 | 40.62 | 1,195,320 | -0.49(-1.20%) |
Feb 10, 2021 | 42.06 | 42.16 | 40.29 | 41.11 | 1,220,661 | -0.51(-1.23%) |
Feb 09, 2021 | 41.20 | 42.36 | 40.04 | 41.62 | 1,215,630 | +0.54(+1.32%) |
Feb 08, 2021 | 41.58 | 42.09 | 40.47 | 41.08 | 1,622,320 | -0.12(-0.30%) |
Feb 05, 2021 | 42.10 | 42.92 | 40.93 | 41.21 | 617,614 | -0.39(-0.94%) |
Feb 04, 2021 | 39.43 | 41.67 | 39.32 | 41.60 | 929,646 | +2.41(+6.16%) |
Feb 03, 2021 | 38.79 | 39.56 | 38.19 | 39.18 | 849,861 | +0.62(+1.60%) |
Feb 02, 2021 | 40.80 | 40.86 | 38.24 | 38.56 | 1,283,017 | -1.79(-4.43%) |
Feb 01, 2021 | 39.74 | 40.66 | 38.48 | 40.35 | 804,959 | +1.07(+2.73%) |
Jan 29, 2021 | 39.42 | 40.85 | 38.56 | 39.28 | 1,419,313 | +0.05(+0.12%) |
Jan 28, 2021 | 42.09 | 43.34 | 38.53 | 39.23 | 1,881,070 | -1.96(-4.75%) |
Jan 27, 2021 | 41.85 | 47.45 | 40.86 | 41.19 | 3,368,660 | -0.84(-1.99%) |
Jan 26, 2021 | 39.51 | 42.73 | 39.23 | 42.02 | 1,951,017 | +3.05(+7.83%) |
Jan 25, 2021 | 39.76 | 40.62 | 36.95 | 38.97 | 1,757,687 | -0.03(-0.07%) |
Jan 22, 2021 | 39.10 | 39.80 | 38.21 | 39.00 | 835,695 | -0.71(-1.79%) |
Jan 21, 2021 | 38.49 | 40.69 | 38.19 | 39.71 | 1,247,633 | +0.55(+1.41%) |
Jan 20, 2021 | 36.19 | 39.89 | 35.94 | 39.16 | 2,453,651 | +3.40(+9.51%) |
Jan 19, 2021 | 37.61 | 37.75 | 35.68 | 35.76 | 1,288,238 | -1.28(-3.46%) |
Jan 15, 2021 | 36.59 | 37.96 | 35.26 | 37.04 | 1,479,622 | +0.01(+0.03%) |
Jan 14, 2021 | 36.23 | 37.89 | 36.17 | 37.04 | 1,092,215 | +1.43(+4.03%) |
Jan 13, 2021 | 36.66 | 36.85 | 35.39 | 35.60 | 1,401,049 | -1.24(-3.35%) |
Jan 12, 2021 | 36.47 | 37.99 | 36.13 | 36.84 | 945,461 | -0.20(-0.54%) |
Jan 11, 2021 | 34.50 | 37.98 | 34.25 | 37.04 | 1,684,164 | +1.55(+4.36%) |
Jan 08, 2021 | 36.17 | 36.17 | 34.97 | 35.49 | 1,509,934 | -0.27(-0.74%) |
Jan 07, 2021 | 35.41 | 36.42 | 35.41 | 35.75 | 1,424,233 | +0.66(+1.90%) |
Jan 06, 2021 | 34.82 | 35.85 | 34.44 | 35.09 | 1,024,952 | +0.84(+2.44%) |
Jan 05, 2021 | 33.55 | 35.10 | 33.55 | 34.25 | 978,021 | +0.58(+1.72%) |
Jan 04, 2021 | 35.83 | 36.23 | 33.24 | 33.67 | 1,313,780 | -1.77(-4.99%) |
Dec 31, 2020 | 35.44 | 35.44 | 35.44 | 601,203 | -0.28(-0.77%) | |
Dec 30, 2020 | 34.88 | 36.14 | 34.80 | 35.71 | 601,203 | +0.47(+1.32%) |
Dec 29, 2020 | 35.16 | 35.58 | 34.26 | 35.25 | 801,925 | +0.52(+1.50%) |
Dec 28, 2020 | 35.41 | 36.52 | 34.71 | 34.73 | 1,163,169 | -0.33(-0.95%) |
Dec 24, 2020 | 34.88 | 35.15 | 33.59 | 35.06 | 685,817 | +0.36(+1.04%) |
Dec 23, 2020 | 33.40 | 34.86 | 33.21 | 34.70 | 1,137,532 | +1.76(+5.34%) |
Dec 22, 2020 | 34.13 | 34.39 | 32.69 | 32.94 | 1,076,615 | -0.71(-2.12%) |
Dec 21, 2020 | 33.33 | 34.36 | 33.11 | 33.65 | 1,309,625 | -0.78(-2.26%) |
Dec 18, 2020 | 35.26 | 35.51 | 34.21 | 34.43 | 1,726,962 | -1.08(-3.05%) |
Dec 17, 2020 | 36.09 | 36.19 | 35.07 | 35.52 | 795,663 | -0.30(-0.85%) |
Dec 16, 2020 | 35.91 | 36.36 | 34.98 | 35.82 | 1,197,155 | +0.04(+0.11%) |
Dec 15, 2020 | 36.01 | 36.69 | 34.87 | 35.78 | 1,137,494 | +0.33(+0.94%) |
Dec 14, 2020 | 38.09 | 38.23 | 35.32 | 35.45 | 1,830,055 | -1.67(-4.50%) |
Dec 11, 2020 | 37.08 | 37.71 | 36.62 | 37.12 | 1,360,688 | -0.99(-2.59%) |
Dec 10, 2020 | 36.50 | 38.17 | 35.45 | 38.11 | 1,543,423 | +0.74(+1.98%) |
Dec 09, 2020 | 37.05 | 39.32 | 36.79 | 37.37 | 1,934,256 | +1.60(+4.46%) |
Dec 08, 2020 | 36.23 | 37.26 | 35.67 | 35.77 | 1,367,957 | -0.71(-1.95%) |
Dec 07, 2020 | 37.54 | 37.62 | 36.12 | 36.48 | 1,873,372 | -1.25(-3.32%) |
Dec 04, 2020 | 37.25 | 38.63 | 36.74 | 37.74 | 2,312,370 | +1.37(+3.76%) |
Dec 03, 2020 | 36.08 | 37.61 | 35.49 | 36.37 | 3,245,114 | +0.57(+1.59%) |
Dec 02, 2020 | 34.23 | 36.30 | 33.78 | 35.80 | 1,191,726 | +1.05(+3.01%) |
Dec 01, 2020 | 34.12 | 35.46 | 33.44 | 34.75 | 1,203,569 | +1.34(+4.01%) |
Nov 30, 2020 | 34.82 | 34.91 | 33.07 | 33.42 | 1,825,155 | -1.77(-5.02%) |
Nov 27, 2020 | 35.82 | 35.94 | 34.96 | 35.18 | 867,060 | -0.51(-1.44%) |
Nov 25, 2020 | 35.69 | 36.46 | 34.99 | 35.70 | 1,051,355 | -0.63(-1.73%) |
Nov 24, 2020 | 36.62 | 37.86 | 35.39 | 36.32 | 1,613,065 | +1.17(+3.32%) |
Nov 23, 2020 | 33.91 | 35.69 | 33.66 | 35.15 | 1,812,249 | +2.10(+6.35%) |
Nov 20, 2020 | 34.16 | 34.26 | 32.84 | 33.05 | 1,418,050 | -1.10(-3.23%) |
Nov 19, 2020 | 33.47 | 34.28 | 32.81 | 34.16 | 1,270,529 | +0.81(+2.42%) |
Nov 18, 2020 | 35.13 | 35.75 | 33.34 | 33.35 | 1,910,556 | -1.43(-4.10%) |
Nov 17, 2020 | 35.34 | 35.85 | 34.38 | 34.77 | 1,203,381 | -0.53(-1.51%) |
Nov 16, 2020 | 38.00 | 38.00 | 34.96 | 35.31 | 2,767,758 | +0.43(+1.23%) |
Nov 13, 2020 | 33.84 | 35.07 | 33.80 | 34.88 | 1,121,768 | +1.40(+4.17%) |
Nov 12, 2020 | 33.06 | 34.74 | 32.85 | 33.48 | 1,266,131 | -0.41(-1.21%) |
Nov 11, 2020 | 35.15 | 35.33 | 33.65 | 33.89 | 1,308,237 | -1.43(-4.06%) |
Nov 10, 2020 | 35.56 | 36.62 | 34.56 | 35.33 | 2,038,418 | -0.67(-1.87%) |
Nov 09, 2020 | 34.72 | 39.38 | 34.39 | 36.00 | 4,837,235 | +6.59(+22.42%) |
Nov 06, 2020 | 30.69 | 30.82 | 29.01 | 29.41 | 2,442,776 | -1.29(-4.21%) |
Nov 05, 2020 | 27.60 | 31.43 | 27.36 | 30.70 | 5,444,466 | +3.74(+13.89%) |
Nov 04, 2020 | 28.88 | 29.36 | 26.79 | 26.95 | 4,801,078 | -2.09(-7.20%) |
Nov 03, 2020 | 29.71 | 30.31 | 29.04 | 29.04 | 2,073,455 | +0.05(+0.16%) |
Nov 02, 2020 | 32.55 | 32.59 | 28.75 | 29.00 | 4,942,255 | -2.99(-9.36%) |
Oct 30, 2020 | 33.45 | 33.92 | 31.38 | 31.99 | 4,650,001 | -2.88(-8.26%) |
Oct 29, 2020 | 33.17 | 35.25 | 32.30 | 34.87 | 3,840,355 | +1.46(+4.38%) |
Oct 28, 2020 | 32.79 | 33.72 | 31.80 | 33.41 | 2,928,933 | -0.78(-2.28%) |
Oct 27, 2020 | 34.43 | 35.50 | 34.09 | 34.18 | 2,469,619 | -0.73(-2.10%) |
Oct 26, 2020 | 37.53 | 37.53 | 34.27 | 34.92 | 3,626,496 | -3.45(-8.99%) |
Oct 23, 2020 | 36.54 | 38.92 | 35.82 | 38.37 | 3,406,878 | +2.15(+5.93%) |
Oct 22, 2020 | 35.92 | 36.74 | 35.26 | 36.22 | 2,159,287 | +0.69(+1.95%) |
Oct 21, 2020 | 34.27 | 36.09 | 33.51 | 35.52 | 2,893,628 | +1.09(+3.17%) |
Oct 20, 2020 | 31.83 | 35.45 | 31.51 | 34.43 | 6,456,212 | +2.98(+9.49%) |
Oct 19, 2020 | 30.74 | 32.02 | 30.47 | 31.45 | 2,033,033 | +1.09(+3.60%) |
Oct 16, 2020 | 29.06 | 30.75 | 28.73 | 30.36 | 1,817,479 | +1.28(+4.41%) |
Oct 15, 2020 | 27.84 | 29.13 | 27.47 | 29.07 | 1,047,044 | +0.71(+2.51%) |
Oct 14, 2020 | 28.39 | 29.04 | 28.08 | 28.36 | 1,929,309 | +0.37(+1.32%) |
Oct 13, 2020 | 28.50 | 28.74 | 27.50 | 27.99 | 1,797,126 | -1.07(-3.69%) |
Oct 12, 2020 | 30.14 | 30.34 | 28.92 | 29.06 | 1,151,934 | -0.93(-3.10%) |
Oct 09, 2020 | 30.21 | 30.95 | 29.61 | 29.99 | 1,901,995 | +0.38(+1.28%) |
Oct 08, 2020 | 29.68 | 30.18 | 29.13 | 29.61 | 1,795,055 | +0.53(+1.83%) |
Oct 07, 2020 | 28.33 | 29.42 | 28.15 | 29.08 | 3,051,327 | +1.48(+5.37%) |
Oct 06, 2020 | 28.09 | 29.22 | 27.32 | 27.60 | 2,276,505 | -0.02(-0.07%) |
Oct 05, 2020 | 27.37 | 28.27 | 27.14 | 27.62 | 1,699,706 | +0.69(+2.58%) |
Oct 02, 2020 | 25.95 | 27.69 | 25.89 | 26.93 | 2,000,300 | -0.37(-1.36%) |
Oct 01, 2020 | 25.32 | 27.40 | 25.20 | 27.30 | 3,492,081 | +2.29(+9.16%) |
Sep 30, 2020 | 24.71 | 25.47 | 24.27 | 25.01 | 2,927,292 | +0.47(+1.94%) |
Sep 29, 2020 | 25.94 | 25.96 | 24.41 | 24.53 | 2,148,173 | -1.62(-6.18%) |
Sep 28, 2020 | 26.71 | 26.99 | 25.97 | 26.15 | 1,854,037 | +0.29(+1.14%) |
Sep 25, 2020 | 25.71 | 26.18 | 25.45 | 25.85 | 1,766,642 | +0.01(+0.04%) |
Sep 24, 2020 | 25.79 | 26.54 | 24.95 | 25.84 | 1,956,509 | -0.44(-1.66%) |
Sep 23, 2020 | 27.56 | 28.85 | 26.25 | 26.28 | 2,420,701 | -1.17(-4.26%) |
Sep 22, 2020 | 27.62 | 28.77 | 27.05 | 27.45 | 1,615,807 | +0.08(+0.28%) |
Sep 21, 2020 | 28.19 | 28.44 | 26.43 | 27.37 | 3,900,242 | -2.02(-6.88%) |
Sep 18, 2020 | 30.95 | 30.96 | 29.14 | 29.40 | 3,206,690 | -1.55(-5.00%) |
Sep 17, 2020 | 29.39 | 31.44 | 28.85 | 30.95 | 2,081,898 | +0.91(+3.04%) |
Sep 16, 2020 | 31.02 | 31.48 | 29.95 | 30.03 | 1,734,714 | -0.86(-2.77%) |
Sep 15, 2020 | 32.70 | 32.92 | 30.72 | 30.89 | 2,126,584 | -1.48(-4.58%) |
Sep 14, 2020 | 32.32 | 32.54 | 31.61 | 32.37 | 1,356,502 | +0.68(+2.16%) |
Sep 11, 2020 | 32.66 | 32.66 | 31.31 | 31.69 | 1,387,106 | -0.95(-2.91%) |
Sep 10, 2020 | 33.12 | 33.96 | 32.45 | 32.64 | 1,231,039 | -0.06(-0.17%) |
Sep 09, 2020 | 33.00 | 33.00 | 31.87 | 32.69 | 1,456,779 | -0.12(-0.38%) |
Sep 08, 2020 | 32.78 | 34.17 | 32.35 | 32.82 | 1,314,356 | -0.31(-0.95%) |
Sep 04, 2020 | 33.53 | 33.80 | 31.84 | 33.13 | 1,189,128 | +0.28(+0.84%) |
Sep 03, 2020 | 34.01 | 35.12 | 32.11 | 32.85 | 1,982,905 | -1.52(-4.42%) |
Sep 02, 2020 | 33.84 | 34.51 | 32.36 | 34.37 | 2,079,504 | +0.83(+2.46%) |
Sep 01, 2020 | 32.08 | 33.92 | 31.52 | 33.55 | 2,016,591 | +1.14(+3.52%) |
Aug 31, 2020 | 33.55 | 33.55 | 32.14 | 32.41 | 2,129,275 | -1.14(-3.40%) |
Aug 28, 2020 | 32.78 | 33.62 | 32.59 | 33.55 | 1,721,174 | +1.10(+3.40%) |
Aug 27, 2020 | 31.55 | 32.67 | 31.55 | 32.45 | 1,970,348 | +0.82(+2.58%) |
Aug 26, 2020 | 31.98 | 32.53 | 31.35 | 31.63 | 1,223,229 | -0.57(-1.77%) |
Aug 25, 2020 | 32.83 | 33.04 | 31.32 | 32.20 | 1,520,626 | -0.06(-0.18%) |
Aug 24, 2020 | 31.35 | 33.01 | 30.81 | 32.26 | 2,112,843 | +1.53(+4.98%) |
Aug 21, 2020 | 31.45 | 31.73 | 30.27 | 30.73 | 2,041,348 | -0.61(-1.94%) |
Aug 20, 2020 | 30.91 | 31.90 | 30.19 | 31.33 | 2,799,513 | +0.14(+0.46%) |
Aug 19, 2020 | 29.89 | 32.11 | 29.73 | 31.19 | 2,530,383 | +1.14(+3.79%) |
Aug 18, 2020 | 29.19 | 30.31 | 28.85 | 30.05 | 1,886,060 | +0.75(+2.56%) |
Aug 17, 2020 | 29.75 | 29.75 | 28.47 | 29.30 | 1,582,815 | -0.37(-1.25%) |
Aug 14, 2020 | 29.31 | 30.05 | 29.08 | 29.67 | 1,660,023 | +0.04(+0.13%) |
Aug 13, 2020 | 29.41 | 30.34 | 28.70 | 29.63 | 2,610,205 | -0.29(-0.95%) |
Aug 12, 2020 | 31.20 | 31.42 | 29.46 | 29.92 | 3,010,117 | -0.67(-2.17%) |
Aug 11, 2020 | 29.44 | 32.37 | 29.18 | 30.58 | 6,520,970 | +2.01(+7.05%) |
Aug 10, 2020 | 27.22 | 28.72 | 27.19 | 28.57 | 3,246,510 | +1.80(+6.71%) |
Aug 07, 2020 | 26.59 | 27.05 | 26.02 | 26.77 | 1,375,318 | -0.19(-0.70%) |
Aug 06, 2020 | 26.78 | 27.90 | 26.42 | 26.96 | 2,401,640 | +0.09(+0.35%) |
Aug 05, 2020 | 24.77 | 27.11 | 24.75 | 26.87 | 5,868,936 | +2.53(+10.38%) |
Aug 04, 2020 | 23.96 | 24.88 | 23.89 | 24.34 | 2,659,440 | +0.23(+0.95%) |
Aug 03, 2020 | 24.40 | 24.59 | 23.22 | 24.11 | 3,413,700 | -0.49(-2.01%) |
Jul 31, 2020 | 25.24 | 25.40 | 23.91 | 24.61 | 4,578,114 | -0.61(-2.41%) |
Jul 30, 2020 | 25.64 | 25.73 | 23.61 | 25.22 | 5,820,700 | -0.87(-3.35%) |
Jul 29, 2020 | 28.71 | 29.15 | 25.92 | 26.09 | 7,467,132 | -0.13(-0.51%) |
Jul 28, 2020 | 26.91 | 27.41 | 26.08 | 26.22 | 3,530,751 | -0.97(-3.56%) |
Jul 27, 2020 | 27.92 | 28.03 | 26.20 | 27.19 | 2,892,541 | -0.82(-2.92%) |
Jul 24, 2020 | 27.33 | 28.20 | 26.94 | 28.01 | 2,295,214 | +0.47(+1.69%) |
Jul 23, 2020 | 28.06 | 28.35 | 27.09 | 27.54 | 2,198,467 | -0.82(-2.88%) |
Jul 22, 2020 | 27.14 | 28.59 | 27.11 | 28.36 | 2,218,708 | +0.91(+3.32%) |
Jul 21, 2020 | 27.97 | 28.40 | 27.38 | 27.45 | 2,130,701 | +0.00(+0.00%) |
Jul 20, 2020 | 27.98 | 28.36 | 26.92 | 27.45 | 2,058,785 | -0.82(-2.89%) |
Jul 17, 2020 | 28.55 | 28.98 | 27.94 | 28.27 | 1,865,894 | -0.21(-0.73%) |
Jul 16, 2020 | 27.86 | 29.02 | 27.56 | 28.47 | 2,685,806 | -0.67(-2.31%) |
Jul 15, 2020 | 28.40 | 29.59 | 27.87 | 29.15 | 4,867,496 | +2.15(+7.95%) |
Jul 14, 2020 | 24.94 | 27.06 | 24.74 | 27.00 | 3,385,263 | +1.36(+5.30%) |
Jul 13, 2020 | 27.26 | 27.71 | 25.61 | 25.64 | 3,923,247 | -1.00(-3.74%) |
Jul 10, 2020 | 25.61 | 27.19 | 25.25 | 26.64 | 3,454,241 | +1.14(+4.47%) |
Jul 09, 2020 | 27.36 | 27.89 | 24.93 | 25.50 | 5,988,715 | -1.60(-5.89%) |
Jul 08, 2020 | 24.26 | 27.24 | 23.81 | 27.10 | 5,143,937 | +3.03(+12.59%) |
Jul 07, 2020 | 25.09 | 25.17 | 23.99 | 24.07 | 4,980,710 | -1.51(-5.91%) |
Jul 06, 2020 | 26.17 | 26.36 | 24.91 | 25.58 | 5,121,168 | +0.95(+3.86%) |
Jul 02, 2020 | 24.11 | 27.65 | 23.76 | 24.63 | 16,112,391 | +3.27(+15.30%) |
Jul 01, 2020 | 22.12 | 23.14 | 21.08 | 21.36 | 3,872,529 | -0.39(-1.79%) |
Jun 30, 2020 | 21.61 | 22.31 | 20.95 | 21.75 | 3,781,193 | +0.17(+0.79%) |
Jun 29, 2020 | 19.70 | 21.60 | 19.43 | 21.58 | 3,702,777 | +2.00(+10.24%) |
Jun 26, 2020 | 20.90 | 21.02 | 19.10 | 19.57 | 5,328,872 | -1.60(-7.54%) |
Jun 25, 2020 | 20.24 | 21.45 | 20.02 | 21.17 | 3,866,082 | +0.28(+1.36%) |
Jun 24, 2020 | 22.52 | 22.99 | 20.47 | 20.88 | 5,620,521 | -2.53(-10.80%) |
Jun 23, 2020 | 23.68 | 23.68 | 22.08 | 23.41 | 4,216,046 | +0.22(+0.94%) |
Jun 22, 2020 | 23.86 | 24.15 | 22.75 | 23.19 | 4,029,998 | -1.11(-4.57%) |
Jun 19, 2020 | 25.65 | 25.94 | 23.58 | 24.30 | 7,819,643 | -0.68(-2.74%) |
Jun 18, 2020 | 24.21 | 25.69 | 23.80 | 24.99 | 3,614,326 | +0.59(+2.41%) |
Jun 17, 2020 | 26.18 | 26.23 | 24.30 | 24.40 | 5,746,014 | -2.29(-8.58%) |
Jun 16, 2020 | 27.76 | 28.15 | 24.68 | 26.69 | 8,399,773 | +1.65(+6.60%) |
Jun 15, 2020 | 22.68 | 25.67 | 22.33 | 25.04 | 6,609,425 | +0.15(+0.61%) |
Jun 12, 2020 | 25.00 | 25.69 | 23.42 | 24.88 | 6,630,830 | +2.94(+13.38%) |
Jun 11, 2020 | 20.92 | 24.22 | 20.52 | 21.95 | 9,572,888 | -3.79(-14.73%) |
Jun 10, 2020 | 27.56 | 27.59 | 24.25 | 25.74 | 7,493,929 | -1.93(-6.97%) |
Jun 09, 2020 | 28.62 | 30.26 | 27.56 | 27.67 | 7,611,814 | -3.00(-9.79%) |
Jun 08, 2020 | 31.66 | 34.60 | 30.19 | 30.67 | 14,630,113 | +0.81(+2.70%) |
Jun 05, 2020 | 29.69 | 32.00 | 27.87 | 29.86 | 13,132,833 | +2.78(+10.28%) |
Jun 04, 2020 | 26.36 | 28.87 | 25.90 | 27.08 | 11,874,296 | +1.24(+4.78%) |
Jun 03, 2020 | 23.21 | 26.03 | 23.14 | 25.84 | 10,062,209 | +3.31(+14.67%) |
Jun 02, 2020 | 24.46 | 24.75 | 22.09 | 22.54 | 9,306,767 | -0.72(-3.10%) |
Jun 01, 2020 | 20.37 | 23.61 | 20.29 | 23.26 | 9,300,973 | +2.80(+13.70%) |
May 29, 2020 | 18.49 | 20.93 | 18.15 | 20.46 | 9,103,393 | +1.43(+7.54%) |
May 28, 2020 | 20.93 | 21.11 | 18.80 | 19.02 | 8,449,646 | -1.85(-8.88%) |
May 27, 2020 | 18.81 | 21.00 | 17.64 | 20.87 | 14,090,915 | +3.19(+18.06%) |
May 26, 2020 | 16.59 | 18.81 | 16.59 | 17.68 | 11,839,489 | +1.80(+11.30%) |
May 22, 2020 | 16.21 | 16.39 | 14.75 | 15.89 | 8,136,555 | +0.15(+0.97%) |
May 21, 2020 | 15.10 | 16.39 | 14.97 | 15.73 | 10,107,308 | +1.14(+7.81%) |
May 20, 2020 | 13.57 | 15.23 | 13.44 | 14.59 | 10,447,481 | +1.57(+12.03%) |
May 19, 2020 | 14.09 | 14.32 | 12.86 | 13.03 | 8,750,058 | -0.99(-7.05%) |
May 18, 2020 | 12.26 | 14.11 | 12.21 | 14.01 | 12,706,415 | +2.73(+24.16%) |
May 15, 2020 | 10.93 | 11.59 | 10.65 | 11.29 | 6,823,966 | -0.02(-0.17%) |
May 14, 2020 | 9.767 | 11.36 | 8.969 | 11.31 | 13,127,304 | +1.11(+10.90%) |
May 13, 2020 | 11.72 | 11.77 | 9.796 | 10.19 | 10,840,969 | -1.45(-12.48%) |
May 12, 2020 | 12.54 | 13.00 | 11.64 | 11.65 | 6,755,036 | -0.84(-6.70%) |
May 11, 2020 | 13.74 | 13.77 | 12.30 | 12.48 | 8,602,755 | -1.52(-10.86%) |
May 08, 2020 | 12.92 | 14.06 | 12.91 | 14.00 | 5,315,610 | +1.61(+12.95%) |
May 07, 2020 | 12.22 | 13.05 | 11.97 | 12.40 | 4,212,671 | +0.55(+4.65%) |
May 06, 2020 | 13.31 | 13.52 | 11.78 | 11.85 | 5,895,451 | -1.34(-10.16%) |
May 05, 2020 | 13.60 | 13.97 | 12.28 | 13.19 | 7,555,473 | -0.09(-0.64%) |
May 04, 2020 | 12.36 | 14.19 | 12.25 | 13.27 | 7,842,435 | +0.07(+0.50%) |