Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.85 | 86.85 | 83.14 | 83.68 | 207,938 | -2.30(-2.67%) |
Apr 29, 2021 | 91.87 | 92.30 | 84.06 | 85.98 | 197,382 | -4.45(-4.92%) |
Apr 28, 2021 | 88.83 | 90.45 | 88.82 | 90.42 | 135,291 | +0.96(+1.08%) |
Apr 27, 2021 | 89.70 | 90.98 | 87.86 | 89.46 | 199,165 | -0.24(-0.27%) |
Apr 26, 2021 | 84.18 | 89.99 | 84.18 | 89.70 | 292,562 | +5.70(+6.78%) |
Apr 23, 2021 | 82.56 | 84.67 | 81.25 | 84.01 | 94,760 | +2.10(+2.57%) |
Apr 22, 2021 | 83.89 | 84.21 | 81.91 | 81.91 | 69,816 | -1.57(-1.88%) |
Apr 21, 2021 | 81.76 | 83.68 | 81.25 | 83.47 | 82,039 | +1.69(+2.07%) |
Apr 20, 2021 | 82.53 | 83.77 | 80.33 | 81.78 | 202,087 | -1.40(-1.68%) |
Apr 19, 2021 | 84.63 | 84.63 | 81.19 | 83.19 | 113,842 | +0.40(+0.49%) |
Apr 16, 2021 | 83.33 | 83.33 | 81.59 | 82.78 | 115,747 | -0.05(-0.06%) |
Apr 15, 2021 | 83.47 | 83.47 | 82.06 | 82.83 | 58,584 | -0.43(-0.52%) |
Apr 14, 2021 | 82.37 | 83.95 | 82.15 | 83.26 | 98,341 | +0.57(+0.69%) |
Apr 13, 2021 | 84.32 | 84.99 | 80.50 | 82.69 | 96,885 | -1.13(-1.35%) |
Apr 12, 2021 | 82.56 | 84.52 | 81.40 | 83.82 | 113,367 | +1.62(+1.98%) |
Apr 09, 2021 | 81.63 | 82.69 | 80.78 | 82.20 | 72,596 | +0.70(+0.86%) |
Apr 08, 2021 | 82.15 | 83.21 | 79.81 | 81.49 | 112,322 | -0.20(-0.24%) |
Apr 07, 2021 | 82.62 | 83.23 | 81.11 | 81.69 | 63,895 | -1.07(-1.30%) |
Apr 06, 2021 | 82.60 | 84.05 | 81.99 | 82.76 | 65,827 | +0.32(+0.39%) |
Apr 05, 2021 | 83.51 | 83.91 | 81.41 | 82.45 | 75,122 | -0.25(-0.30%) |
Apr 01, 2021 | 80.08 | 84.12 | 79.73 | 82.70 | 176,780 | +3.32(+4.18%) |
Mar 31, 2021 | 80.23 | 81.44 | 78.66 | 79.38 | 186,695 | -0.15(-0.19%) |
Mar 30, 2021 | 76.50 | 79.94 | 75.54 | 79.53 | 127,410 | +2.68(+3.49%) |
Mar 29, 2021 | 78.95 | 80.71 | 76.52 | 76.85 | 182,458 | -2.67(-3.36%) |
Mar 26, 2021 | 76.43 | 79.75 | 75.50 | 79.52 | 234,386 | +3.69(+4.86%) |
Mar 25, 2021 | 71.30 | 76.71 | 70.20 | 75.83 | 198,060 | +3.42(+4.72%) |
Mar 24, 2021 | 75.10 | 77.58 | 71.94 | 72.42 | 201,256 | -1.85(-2.49%) |
Mar 23, 2021 | 76.97 | 77.25 | 73.90 | 74.27 | 170,751 | -3.44(-4.42%) |
Mar 22, 2021 | 79.36 | 81.24 | 75.94 | 77.70 | 116,667 | -1.22(-1.55%) |
Mar 19, 2021 | 81.41 | 81.41 | 77.70 | 78.93 | 264,795 | -2.14(-2.64%) |
Mar 18, 2021 | 83.65 | 84.19 | 80.64 | 81.06 | 114,924 | -2.90(-3.45%) |
Mar 17, 2021 | 85.36 | 85.36 | 82.60 | 83.96 | 96,283 | -0.53(-0.63%) |
Mar 16, 2021 | 85.91 | 86.02 | 83.20 | 84.49 | 99,736 | -1.39(-1.62%) |
Mar 15, 2021 | 84.05 | 85.90 | 83.46 | 85.88 | 117,448 | +2.09(+2.50%) |
Mar 12, 2021 | 84.10 | 84.77 | 83.30 | 83.79 | 172,389 | -0.56(-0.66%) |
Mar 11, 2021 | 86.62 | 87.64 | 84.25 | 84.35 | 169,884 | -0.92(-1.07%) |
Mar 10, 2021 | 83.88 | 85.61 | 83.49 | 85.27 | 201,936 | +2.85(+3.46%) |
Mar 09, 2021 | 81.17 | 84.15 | 79.70 | 82.42 | 217,384 | +1.82(+2.26%) |
Mar 08, 2021 | 78.54 | 81.45 | 78.54 | 80.60 | 216,501 | +2.10(+2.68%) |
Mar 05, 2021 | 76.15 | 78.57 | 73.77 | 78.50 | 118,103 | +3.14(+4.16%) |
Mar 04, 2021 | 76.87 | 77.48 | 73.10 | 75.36 | 119,405 | -1.95(-2.52%) |
Mar 03, 2021 | 75.27 | 78.73 | 75.27 | 77.30 | 111,806 | +2.46(+3.28%) |
Mar 02, 2021 | 77.21 | 77.57 | 74.85 | 74.85 | 92,518 | -2.22(-2.89%) |
Mar 01, 2021 | 75.00 | 77.40 | 73.74 | 77.07 | 98,511 | +3.61(+4.92%) |
Feb 26, 2021 | 74.73 | 75.68 | 72.53 | 73.46 | 209,949 | -1.28(-1.71%) |
Feb 25, 2021 | 76.90 | 78.92 | 74.35 | 74.74 | 196,214 | -2.71(-3.50%) |
Feb 24, 2021 | 76.50 | 79.14 | 75.12 | 77.44 | 345,945 | +1.41(+1.86%) |
Feb 23, 2021 | 74.46 | 76.68 | 73.01 | 76.03 | 170,989 | +0.13(+0.17%) |
Feb 22, 2021 | 75.75 | 76.75 | 75.20 | 75.90 | 159,386 | -0.37(-0.49%) |
Feb 19, 2021 | 75.21 | 76.72 | 75.08 | 76.27 | 207,048 | +1.41(+1.88%) |
Feb 18, 2021 | 74.18 | 75.26 | 74.08 | 74.87 | 165,749 | -0.06(-0.07%) |
Feb 17, 2021 | 72.02 | 75.02 | 71.18 | 74.92 | 151,516 | +2.54(+3.51%) |
Feb 16, 2021 | 74.33 | 74.33 | 72.11 | 72.38 | 203,073 | -1.14(-1.56%) |
Feb 12, 2021 | 73.53 | 74.44 | 69.84 | 73.53 | 189,857 | -0.18(-0.24%) |
Feb 11, 2021 | 74.60 | 75.79 | 70.65 | 73.70 | 249,318 | -0.05(-0.06%) |
Feb 10, 2021 | 73.72 | 74.90 | 73.21 | 73.75 | 204,713 | +0.20(+0.27%) |
Feb 09, 2021 | 72.05 | 73.76 | 70.91 | 73.55 | 184,609 | +0.96(+1.32%) |
Feb 08, 2021 | 70.83 | 72.61 | 70.24 | 72.59 | 163,702 | +2.26(+3.22%) |
Feb 05, 2021 | 68.18 | 70.76 | 67.82 | 70.33 | 219,404 | +2.51(+3.71%) |
Feb 04, 2021 | 65.53 | 67.90 | 65.05 | 67.82 | 122,417 | +2.55(+3.91%) |
Feb 03, 2021 | 64.16 | 65.85 | 63.44 | 65.27 | 83,110 | +0.74(+1.15%) |
Feb 02, 2021 | 64.89 | 65.26 | 63.29 | 64.53 | 156,204 | +0.59(+0.92%) |
Feb 01, 2021 | 65.52 | 66.17 | 62.36 | 63.94 | 144,349 | -0.34(-0.52%) |
Jan 29, 2021 | 64.26 | 66.42 | 63.46 | 64.27 | 117,438 | -1.17(-1.79%) |
Jan 28, 2021 | 64.18 | 66.07 | 63.88 | 65.45 | 158,205 | +2.14(+3.38%) |
Jan 27, 2021 | 63.95 | 64.80 | 62.11 | 63.31 | 234,502 | -1.81(-2.79%) |
Jan 26, 2021 | 65.63 | 68.17 | 64.67 | 65.12 | 112,272 | +0.33(+0.52%) |
Jan 25, 2021 | 67.14 | 67.59 | 63.73 | 64.79 | 310,979 | -2.62(-3.88%) |
Jan 22, 2021 | 66.74 | 67.94 | 65.65 | 67.40 | 107,016 | -0.20(-0.29%) |
Jan 21, 2021 | 70.17 | 71.08 | 67.52 | 67.60 | 141,632 | -1.97(-2.84%) |
Jan 20, 2021 | 69.14 | 70.55 | 68.78 | 69.57 | 230,489 | +0.63(+0.92%) |
Jan 19, 2021 | 66.02 | 69.39 | 65.58 | 68.94 | 270,471 | +3.93(+6.04%) |
Jan 15, 2021 | 65.85 | 67.55 | 61.96 | 65.01 | 169,764 | -1.90(-2.84%) |
Jan 14, 2021 | 66.74 | 68.11 | 65.92 | 66.91 | 150,918 | +0.36(+0.55%) |
Jan 13, 2021 | 68.19 | 68.39 | 66.31 | 66.55 | 81,982 | -1.76(-2.58%) |
Jan 12, 2021 | 65.69 | 68.69 | 65.58 | 68.30 | 83,968 | +2.90(+4.44%) |
Jan 11, 2021 | 63.93 | 67.45 | 63.22 | 65.40 | 142,708 | +0.93(+1.44%) |
Jan 08, 2021 | 68.56 | 68.68 | 63.99 | 64.47 | 166,004 | -3.75(-5.50%) |
Jan 07, 2021 | 69.23 | 69.65 | 67.08 | 68.22 | 104,041 | -0.49(-0.72%) |
Jan 06, 2021 | 66.91 | 69.73 | 66.42 | 68.71 | 242,675 | +2.93(+4.46%) |
Jan 05, 2021 | 64.29 | 66.17 | 64.29 | 65.78 | 106,450 | +1.19(+1.84%) |
Jan 04, 2021 | 64.53 | 66.14 | 64.05 | 64.59 | 234,138 | +0.98(+1.54%) |
Dec 31, 2020 | 63.61 | 63.61 | 63.61 | 91,057 | -0.92(-1.43%) | |
Dec 30, 2020 | 63.95 | 65.34 | 63.75 | 64.53 | 91,057 | +1.27(+2.00%) |
Dec 29, 2020 | 65.26 | 65.53 | 62.73 | 63.27 | 127,566 | -1.99(-3.05%) |
Dec 28, 2020 | 64.18 | 66.63 | 64.18 | 65.26 | 121,116 | -0.23(-0.36%) |
Dec 24, 2020 | 64.81 | 66.29 | 64.35 | 65.49 | 63,715 | +1.07(+1.66%) |
Dec 23, 2020 | 64.14 | 65.30 | 62.80 | 64.42 | 132,661 | +0.63(+0.99%) |
Dec 22, 2020 | 64.42 | 65.03 | 63.44 | 63.79 | 138,475 | -0.16(-0.25%) |
Dec 21, 2020 | 63.46 | 65.43 | 63.30 | 63.95 | 181,710 | -1.22(-1.87%) |
Dec 18, 2020 | 66.43 | 67.79 | 65.15 | 65.17 | 430,428 | -0.67(-1.02%) |
Dec 17, 2020 | 64.89 | 66.77 | 64.53 | 65.84 | 151,496 | +0.96(+1.48%) |
Dec 16, 2020 | 67.27 | 67.76 | 64.53 | 64.88 | 207,264 | -2.22(-3.30%) |
Dec 15, 2020 | 63.85 | 67.17 | 62.92 | 67.09 | 189,471 | +3.24(+5.07%) |
Dec 14, 2020 | 64.32 | 65.28 | 63.78 | 63.86 | 204,954 | +0.05(+0.07%) |
Dec 11, 2020 | 62.78 | 64.27 | 62.09 | 63.81 | 149,135 | +0.64(+1.02%) |
Dec 10, 2020 | 62.75 | 64.14 | 62.58 | 63.17 | 143,082 | -0.27(-0.43%) |
Dec 09, 2020 | 63.10 | 64.83 | 62.28 | 63.44 | 205,025 | +0.51(+0.81%) |
Dec 08, 2020 | 62.70 | 63.19 | 60.77 | 62.92 | 296,437 | -0.31(-0.49%) |
Dec 07, 2020 | 63.30 | 63.70 | 61.47 | 63.23 | 258,640 | +0.08(+0.13%) |
Dec 04, 2020 | 61.01 | 63.56 | 60.67 | 63.15 | 215,751 | +2.82(+4.67%) |
Dec 03, 2020 | 59.19 | 60.77 | 58.83 | 60.33 | 132,081 | +1.51(+2.56%) |
Dec 02, 2020 | 58.45 | 59.10 | 57.49 | 58.82 | 198,242 | +0.13(+0.22%) |
Dec 01, 2020 | 59.74 | 59.74 | 57.65 | 58.69 | 169,441 | +0.02(+0.03%) |
Nov 30, 2020 | 59.73 | 60.04 | 58.34 | 58.67 | 192,753 | -1.37(-2.28%) |
Nov 27, 2020 | 60.23 | 61.13 | 59.44 | 60.04 | 47,491 | +0.05(+0.08%) |
Nov 25, 2020 | 61.62 | 61.75 | 59.10 | 59.99 | 138,991 | -1.78(-2.88%) |
Nov 24, 2020 | 62.04 | 63.37 | 61.19 | 61.77 | 431,890 | +0.74(+1.21%) |
Nov 23, 2020 | 57.89 | 62.04 | 57.89 | 61.03 | 299,531 | +3.98(+6.97%) |
Nov 20, 2020 | 56.91 | 57.76 | 56.08 | 57.06 | 122,912 | +0.28(+0.49%) |
Nov 19, 2020 | 56.74 | 57.25 | 56.17 | 56.78 | 136,075 | +0.16(+0.28%) |
Nov 18, 2020 | 56.72 | 57.70 | 55.96 | 56.62 | 246,524 | +0.21(+0.38%) |
Nov 17, 2020 | 54.44 | 56.43 | 52.82 | 56.41 | 203,067 | +1.82(+3.33%) |
Nov 16, 2020 | 54.01 | 55.16 | 53.28 | 54.59 | 251,560 | +1.75(+3.31%) |
Nov 13, 2020 | 52.13 | 53.50 | 51.69 | 52.84 | 164,243 | +1.60(+3.13%) |
Nov 12, 2020 | 51.91 | 53.12 | 50.68 | 51.24 | 330,720 | -1.26(-2.40%) |
Nov 11, 2020 | 51.45 | 52.81 | 50.35 | 52.50 | 550,929 | +1.33(+2.59%) |
Nov 10, 2020 | 51.91 | 53.55 | 51.14 | 51.17 | 454,512 | +0.45(+0.90%) |
Nov 09, 2020 | 60.13 | 62.82 | 50.69 | 50.72 | 578,360 | -6.86(-11.91%) |
Nov 06, 2020 | 58.70 | 59.10 | 57.00 | 57.57 | 64,208 | -1.03(-1.76%) |
Nov 05, 2020 | 56.93 | 59.29 | 56.93 | 58.60 | 134,001 | +2.60(+4.65%) |
Nov 04, 2020 | 55.66 | 57.50 | 54.78 | 56.00 | 169,218 | -0.81(-1.42%) |
Nov 03, 2020 | 56.09 | 57.32 | 55.65 | 56.81 | 205,183 | +1.42(+2.56%) |
Nov 02, 2020 | 52.78 | 55.41 | 52.44 | 55.39 | 186,542 | +3.73(+7.21%) |
Oct 30, 2020 | 52.58 | 54.67 | 50.97 | 51.66 | 312,947 | -1.73(-3.25%) |
Oct 29, 2020 | 56.45 | 56.45 | 52.61 | 53.40 | 314,944 | +0.69(+1.30%) |
Oct 28, 2020 | 49.88 | 52.91 | 49.39 | 52.71 | 198,597 | +1.36(+2.65%) |
Oct 27, 2020 | 52.08 | 52.86 | 51.06 | 51.35 | 161,781 | -0.90(-1.72%) |
Oct 26, 2020 | 52.13 | 52.71 | 51.46 | 52.25 | 92,892 | -0.67(-1.26%) |
Oct 23, 2020 | 54.09 | 54.23 | 52.51 | 52.91 | 215,933 | -0.65(-1.21%) |
Oct 22, 2020 | 54.48 | 54.81 | 52.69 | 53.56 | 169,936 | -0.85(-1.57%) |
Oct 21, 2020 | 59.19 | 59.33 | 54.26 | 54.41 | 206,136 | -4.36(-7.43%) |
Oct 20, 2020 | 58.07 | 60.61 | 58.07 | 58.78 | 122,337 | +1.22(+2.13%) |
Oct 19, 2020 | 59.88 | 60.15 | 57.10 | 57.56 | 86,110 | -1.56(-2.63%) |
Oct 16, 2020 | 59.93 | 60.97 | 58.89 | 59.11 | 104,999 | -0.87(-1.45%) |
Oct 15, 2020 | 56.93 | 60.11 | 56.36 | 59.98 | 181,636 | +2.07(+3.57%) |
Oct 14, 2020 | 58.95 | 60.55 | 57.44 | 57.92 | 123,996 | -1.02(-1.73%) |
Oct 13, 2020 | 59.16 | 59.96 | 58.47 | 58.94 | 127,260 | -0.47(-0.80%) |
Oct 12, 2020 | 60.00 | 60.08 | 59.21 | 59.41 | 86,488 | +0.01(+0.02%) |
Oct 09, 2020 | 59.19 | 60.13 | 58.75 | 59.40 | 149,351 | +0.70(+1.20%) |
Oct 08, 2020 | 62.71 | 62.71 | 58.12 | 58.70 | 185,260 | -3.17(-5.12%) |
Oct 07, 2020 | 61.13 | 63.28 | 60.79 | 61.86 | 161,699 | +0.73(+1.20%) |
Oct 06, 2020 | 62.23 | 63.48 | 60.55 | 61.13 | 210,776 | -0.69(-1.11%) |
Oct 05, 2020 | 59.46 | 62.24 | 59.46 | 61.82 | 208,841 | +2.99(+5.09%) |
Oct 02, 2020 | 56.23 | 59.37 | 55.60 | 58.83 | 229,314 | +0.68(+1.16%) |
Oct 01, 2020 | 54.22 | 58.24 | 54.22 | 58.15 | 323,494 | +4.85(+9.09%) |
Sep 30, 2020 | 52.66 | 54.74 | 52.66 | 53.30 | 207,354 | +0.63(+1.20%) |
Sep 29, 2020 | 53.16 | 54.89 | 52.63 | 52.67 | 220,700 | +0.42(+0.80%) |
Sep 28, 2020 | 51.48 | 53.93 | 51.12 | 52.26 | 196,830 | +1.85(+3.68%) |
Sep 25, 2020 | 48.59 | 51.63 | 48.59 | 50.40 | 214,530 | +1.47(+3.01%) |
Sep 24, 2020 | 48.71 | 49.25 | 47.38 | 48.93 | 224,248 | +0.01(+0.02%) |
Sep 23, 2020 | 49.18 | 50.52 | 48.85 | 48.92 | 243,924 | -0.49(-0.99%) |
Sep 22, 2020 | 46.33 | 49.48 | 46.24 | 49.41 | 191,860 | +3.69(+8.07%) |
Sep 21, 2020 | 46.44 | 47.29 | 44.23 | 45.72 | 333,814 | -2.22(-4.64%) |
Sep 18, 2020 | 48.78 | 49.45 | 47.34 | 47.95 | 353,522 | -0.19(-0.40%) |
Sep 17, 2020 | 47.66 | 48.90 | 47.45 | 48.14 | 158,513 | -0.71(-1.46%) |
Sep 16, 2020 | 49.46 | 49.78 | 48.59 | 48.85 | 122,265 | -0.05(-0.09%) |
Sep 15, 2020 | 50.70 | 51.21 | 48.63 | 48.90 | 121,427 | -1.29(-2.57%) |
Sep 14, 2020 | 48.92 | 50.32 | 48.76 | 50.19 | 106,199 | +1.83(+3.79%) |
Sep 11, 2020 | 49.20 | 49.90 | 48.18 | 48.35 | 143,092 | -0.65(-1.32%) |
Sep 10, 2020 | 49.64 | 49.96 | 48.45 | 49.00 | 147,154 | -0.54(-1.08%) |
Sep 09, 2020 | 50.82 | 51.17 | 48.87 | 49.54 | 167,643 | -0.33(-0.67%) |
Sep 08, 2020 | 49.71 | 51.31 | 48.97 | 49.87 | 151,760 | -0.71(-1.41%) |
Sep 04, 2020 | 51.37 | 51.62 | 48.86 | 50.59 | 156,689 | +0.30(+0.59%) |
Sep 03, 2020 | 55.03 | 55.03 | 50.00 | 50.29 | 293,660 | -5.04(-9.11%) |
Sep 02, 2020 | 54.99 | 55.53 | 53.27 | 55.33 | 218,444 | +0.54(+0.98%) |
Sep 01, 2020 | 51.90 | 54.89 | 51.52 | 54.79 | 231,771 | +2.71(+5.19%) |
Aug 31, 2020 | 54.81 | 54.81 | 51.43 | 52.09 | 302,727 | -3.04(-5.51%) |
Aug 28, 2020 | 54.98 | 55.67 | 54.72 | 55.13 | 167,588 | +0.87(+1.61%) |
Aug 27, 2020 | 55.99 | 56.19 | 53.72 | 54.26 | 210,902 | -1.13(-2.03%) |
Aug 26, 2020 | 57.37 | 57.37 | 55.11 | 55.38 | 198,863 | -0.86(-1.53%) |
Aug 25, 2020 | 58.15 | 58.28 | 56.14 | 56.24 | 254,495 | -1.45(-2.51%) |
Aug 24, 2020 | 58.28 | 59.03 | 57.05 | 57.69 | 125,396 | +0.08(+0.14%) |
Aug 21, 2020 | 58.23 | 58.26 | 57.14 | 57.61 | 107,723 | -0.95(-1.62%) |
Aug 20, 2020 | 58.50 | 59.68 | 58.16 | 58.56 | 83,689 | -0.76(-1.28%) |
Aug 19, 2020 | 59.23 | 60.66 | 58.65 | 59.31 | 97,646 | +0.04(+0.06%) |
Aug 18, 2020 | 62.13 | 62.55 | 59.15 | 59.28 | 123,518 | -2.22(-3.62%) |
Aug 17, 2020 | 59.73 | 62.55 | 59.73 | 61.50 | 151,019 | +1.91(+3.21%) |
Aug 14, 2020 | 60.20 | 60.35 | 58.98 | 59.59 | 90,708 | -1.15(-1.90%) |
Aug 13, 2020 | 59.98 | 61.68 | 59.38 | 60.74 | 90,107 | +0.53(+0.87%) |
Aug 12, 2020 | 61.58 | 62.26 | 60.01 | 60.22 | 126,961 | -0.41(-0.67%) |
Aug 11, 2020 | 61.04 | 62.34 | 60.21 | 60.62 | 183,827 | +0.21(+0.35%) |
Aug 10, 2020 | 59.83 | 62.58 | 59.73 | 60.41 | 253,835 | +1.00(+1.68%) |
Aug 07, 2020 | 57.98 | 59.77 | 57.52 | 59.41 | 138,826 | +0.40(+0.67%) |
Aug 06, 2020 | 60.38 | 61.35 | 58.68 | 59.02 | 116,965 | -1.58(-2.60%) |
Aug 05, 2020 | 60.60 | 61.94 | 60.31 | 60.60 | 135,936 | +0.83(+1.39%) |
Aug 04, 2020 | 62.04 | 62.67 | 58.16 | 59.77 | 258,738 | -2.91(-4.64%) |
Aug 03, 2020 | 60.11 | 63.18 | 60.11 | 62.67 | 462,449 | +3.66(+6.21%) |
Jul 31, 2020 | 63.59 | 64.19 | 56.36 | 59.01 | 380,933 | -1.84(-3.02%) |
Jul 30, 2020 | 63.65 | 63.65 | 58.66 | 60.85 | 410,817 | -3.40(-5.30%) |
Jul 29, 2020 | 62.31 | 64.44 | 62.31 | 64.25 | 259,466 | +2.21(+3.55%) |
Jul 28, 2020 | 61.23 | 62.61 | 60.96 | 62.04 | 324,258 | +0.57(+0.93%) |
Jul 27, 2020 | 58.76 | 61.59 | 58.60 | 61.47 | 198,322 | +2.71(+4.62%) |
Jul 24, 2020 | 59.51 | 59.81 | 58.59 | 58.76 | 121,053 | -1.14(-1.91%) |
Jul 23, 2020 | 61.90 | 62.28 | 58.90 | 59.90 | 229,871 | -2.14(-3.45%) |
Jul 22, 2020 | 59.94 | 62.19 | 59.94 | 62.04 | 228,114 | +1.62(+2.69%) |
Jul 21, 2020 | 59.77 | 60.63 | 59.46 | 60.42 | 133,114 | +1.24(+2.09%) |
Jul 20, 2020 | 58.17 | 59.78 | 57.81 | 59.18 | 116,254 | +0.54(+0.93%) |
Jul 17, 2020 | 59.16 | 60.20 | 58.54 | 58.64 | 183,584 | -0.65(-1.09%) |
Jul 16, 2020 | 60.89 | 61.46 | 58.87 | 59.29 | 272,015 | -0.88(-1.46%) |
Jul 15, 2020 | 58.34 | 60.34 | 58.34 | 60.16 | 355,967 | +3.28(+5.76%) |
Jul 14, 2020 | 53.76 | 56.90 | 53.21 | 56.89 | 170,518 | +2.91(+5.38%) |
Jul 13, 2020 | 55.65 | 56.69 | 53.82 | 53.98 | 184,860 | -0.48(-0.88%) |
Jul 10, 2020 | 51.41 | 55.65 | 51.02 | 54.46 | 214,688 | +3.55(+6.98%) |
Jul 09, 2020 | 52.81 | 52.81 | 50.45 | 50.91 | 186,864 | -1.61(-3.06%) |
Jul 08, 2020 | 51.53 | 53.29 | 50.55 | 52.51 | 434,322 | +0.89(+1.72%) |
Jul 07, 2020 | 52.69 | 55.35 | 51.54 | 51.63 | 269,630 | -1.81(-3.38%) |
Jul 06, 2020 | 55.45 | 55.56 | 52.90 | 53.44 | 225,182 | -0.18(-0.34%) |
Jul 02, 2020 | 55.96 | 56.84 | 53.35 | 53.62 | 163,102 | -0.82(-1.51%) |
Jul 01, 2020 | 57.40 | 58.03 | 54.36 | 54.44 | 173,359 | -2.08(-3.67%) |
Jun 30, 2020 | 53.71 | 56.95 | 52.24 | 56.52 | 218,023 | +2.70(+5.02%) |
Jun 29, 2020 | 52.58 | 55.14 | 52.19 | 53.81 | 181,491 | +2.11(+4.09%) |
Jun 26, 2020 | 52.18 | 53.34 | 50.79 | 51.70 | 371,179 | -0.84(-1.60%) |
Jun 25, 2020 | 51.45 | 52.89 | 51.03 | 52.54 | 262,883 | +0.50(+0.96%) |
Jun 24, 2020 | 55.11 | 56.19 | 51.36 | 52.04 | 200,283 | -4.23(-7.51%) |
Jun 23, 2020 | 56.80 | 57.02 | 55.18 | 56.27 | 220,577 | +0.73(+1.31%) |
Jun 22, 2020 | 54.76 | 55.58 | 53.64 | 55.54 | 190,189 | +0.16(+0.28%) |
Jun 19, 2020 | 55.75 | 55.95 | 53.92 | 55.38 | 374,647 | +0.93(+1.71%) |
Jun 18, 2020 | 54.35 | 55.36 | 53.65 | 54.45 | 170,757 | -0.64(-1.16%) |
Jun 17, 2020 | 56.07 | 56.25 | 54.28 | 55.09 | 214,408 | -0.80(-1.44%) |
Jun 16, 2020 | 57.31 | 57.31 | 54.16 | 55.89 | 287,692 | +1.43(+2.63%) |
Jun 15, 2020 | 48.35 | 54.67 | 48.15 | 54.46 | 250,451 | +3.65(+7.19%) |
Jun 12, 2020 | 52.48 | 52.69 | 48.91 | 50.81 | 189,545 | +2.23(+4.60%) |
Jun 11, 2020 | 51.03 | 51.99 | 48.19 | 48.57 | 330,256 | -5.15(-9.58%) |
Jun 10, 2020 | 54.56 | 56.03 | 53.03 | 53.72 | 224,513 | -1.68(-3.03%) |
Jun 09, 2020 | 55.77 | 56.57 | 54.62 | 55.40 | 190,263 | -2.15(-3.74%) |
Jun 08, 2020 | 56.83 | 58.09 | 55.59 | 57.55 | 365,113 | +2.13(+3.85%) |
Jun 05, 2020 | 56.11 | 57.00 | 54.46 | 55.42 | 358,174 | +3.66(+7.08%) |
Jun 04, 2020 | 49.90 | 53.52 | 48.93 | 51.76 | 399,246 | +1.66(+3.32%) |
Jun 03, 2020 | 50.64 | 51.43 | 49.95 | 50.10 | 444,021 | +0.93(+1.90%) |
Jun 02, 2020 | 48.84 | 50.20 | 48.43 | 49.16 | 171,551 | +0.95(+1.97%) |
Jun 01, 2020 | 48.32 | 51.44 | 48.17 | 48.21 | 302,722 | +0.35(+0.73%) |
May 29, 2020 | 47.44 | 48.69 | 46.78 | 47.86 | 304,854 | -1.38(-2.81%) |
May 28, 2020 | 52.49 | 52.49 | 48.77 | 49.25 | 334,029 | -2.53(-4.90%) |
May 27, 2020 | 52.43 | 53.61 | 50.77 | 51.78 | 339,859 | -0.21(-0.41%) |
May 26, 2020 | 51.03 | 53.11 | 50.06 | 51.99 | 326,719 | +3.02(+6.17%) |
May 22, 2020 | 48.57 | 49.07 | 46.95 | 48.97 | 150,364 | +0.76(+1.58%) |
May 21, 2020 | 47.87 | 49.33 | 47.41 | 48.21 | 180,185 | +0.63(+1.33%) |
May 20, 2020 | 47.30 | 49.28 | 46.43 | 47.57 | 291,637 | +1.54(+3.35%) |
May 19, 2020 | 44.08 | 47.14 | 43.03 | 46.03 | 343,586 | +1.57(+3.53%) |
May 18, 2020 | 43.14 | 45.43 | 43.00 | 44.46 | 382,987 | +4.84(+12.22%) |
May 15, 2020 | 37.64 | 40.22 | 36.60 | 39.62 | 222,988 | +1.66(+4.38%) |
May 14, 2020 | 34.80 | 38.03 | 33.76 | 37.96 | 248,860 | +2.04(+5.68%) |
May 13, 2020 | 38.03 | 38.12 | 34.96 | 35.92 | 223,975 | -2.70(-6.99%) |
May 12, 2020 | 41.56 | 42.84 | 38.48 | 38.62 | 272,339 | -2.56(-6.22%) |
May 11, 2020 | 40.42 | 43.03 | 38.34 | 41.18 | 379,238 | -0.23(-0.55%) |
May 08, 2020 | 38.59 | 41.53 | 38.45 | 41.41 | 454,252 | +4.18(+11.22%) |
May 07, 2020 | 37.26 | 38.11 | 36.49 | 37.23 | 188,947 | +0.73(+1.99%) |
May 06, 2020 | 37.53 | 37.53 | 35.82 | 36.51 | 115,366 | -0.84(-2.24%) |
May 05, 2020 | 37.69 | 39.34 | 37.10 | 37.34 | 188,329 | +0.64(+1.75%) |
May 04, 2020 | 34.28 | 37.01 | 33.64 | 36.70 | 357,110 | +1.44(+4.09%) |