Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.75 | 63.47 | 61.85 | 62.09 | 106,474 | -0.97(-1.54%) |
Apr 29, 2021 | 64.96 | 64.96 | 62.71 | 63.06 | 116,576 | -1.83(-2.82%) |
Apr 28, 2021 | 65.72 | 65.91 | 64.53 | 64.89 | 60,908 | -1.08(-1.64%) |
Apr 27, 2021 | 67.43 | 67.75 | 65.75 | 65.97 | 100,980 | -1.35(-2.00%) |
Apr 26, 2021 | 67.36 | 68.85 | 66.30 | 67.32 | 209,979 | -0.49(-0.72%) |
Apr 23, 2021 | 65.17 | 69.33 | 64.80 | 67.81 | 277,626 | +2.83(+4.36%) |
Apr 22, 2021 | 62.28 | 65.28 | 62.24 | 64.98 | 193,125 | +2.74(+4.40%) |
Apr 21, 2021 | 60.77 | 62.39 | 60.47 | 62.24 | 144,775 | +0.92(+1.51%) |
Apr 20, 2021 | 60.95 | 62.13 | 60.01 | 61.31 | 145,234 | -0.10(-0.16%) |
Apr 19, 2021 | 61.89 | 62.38 | 59.93 | 61.41 | 269,312 | -0.39(-0.64%) |
Apr 16, 2021 | 62.14 | 62.61 | 60.97 | 61.81 | 197,263 | -0.75(-1.19%) |
Apr 15, 2021 | 61.53 | 63.00 | 60.13 | 62.55 | 125,707 | +1.77(+2.91%) |
Apr 14, 2021 | 60.00 | 62.21 | 60.00 | 60.78 | 210,173 | +0.90(+1.51%) |
Apr 13, 2021 | 60.41 | 61.23 | 56.76 | 59.88 | 816,970 | -2.53(-4.06%) |
Apr 12, 2021 | 62.44 | 63.95 | 60.62 | 62.41 | 316,671 | +1.01(+1.65%) |
Apr 09, 2021 | 61.07 | 61.89 | 59.97 | 61.40 | 178,025 | +0.14(+0.22%) |
Apr 08, 2021 | 62.86 | 64.35 | 59.99 | 61.27 | 195,020 | -1.59(-2.53%) |
Apr 07, 2021 | 63.99 | 64.40 | 62.49 | 62.86 | 237,477 | -0.83(-1.30%) |
Apr 06, 2021 | 63.52 | 64.30 | 62.13 | 63.68 | 93,019 | +0.30(+0.48%) |
Apr 05, 2021 | 62.06 | 63.50 | 60.91 | 63.38 | 132,911 | +1.45(+2.35%) |
Apr 01, 2021 | 62.99 | 64.06 | 61.03 | 61.92 | 103,721 | -0.21(-0.33%) |
Mar 31, 2021 | 60.56 | 62.98 | 59.87 | 62.13 | 172,685 | +2.25(+3.76%) |
Mar 30, 2021 | 58.61 | 60.50 | 57.48 | 59.88 | 131,738 | +0.78(+1.31%) |
Mar 29, 2021 | 58.20 | 60.21 | 57.52 | 59.10 | 174,521 | +0.10(+0.17%) |
Mar 26, 2021 | 60.96 | 61.35 | 56.37 | 59.01 | 259,455 | -1.50(-2.48%) |
Mar 25, 2021 | 59.31 | 60.51 | 57.19 | 60.51 | 317,406 | +1.09(+1.84%) |
Mar 24, 2021 | 61.89 | 62.03 | 59.03 | 59.42 | 318,587 | -1.89(-3.08%) |
Mar 23, 2021 | 62.45 | 63.85 | 60.71 | 61.30 | 377,461 | -1.15(-1.84%) |
Mar 22, 2021 | 64.34 | 66.53 | 62.03 | 62.45 | 258,124 | -1.85(-2.87%) |
Mar 19, 2021 | 64.34 | 65.80 | 62.88 | 64.30 | 322,156 | +0.25(+0.38%) |
Mar 18, 2021 | 65.94 | 66.21 | 63.86 | 64.06 | 108,464 | -2.42(-3.64%) |
Mar 17, 2021 | 67.95 | 67.98 | 65.65 | 66.47 | 136,198 | -1.94(-2.83%) |
Mar 16, 2021 | 70.37 | 72.38 | 67.87 | 68.41 | 125,307 | -2.06(-2.93%) |
Mar 15, 2021 | 70.76 | 72.30 | 69.58 | 70.47 | 173,244 | +0.56(+0.80%) |
Mar 12, 2021 | 69.43 | 70.39 | 67.71 | 69.91 | 125,503 | -0.77(-1.08%) |
Mar 11, 2021 | 69.81 | 71.66 | 69.54 | 70.68 | 137,673 | +2.14(+3.12%) |
Mar 10, 2021 | 67.00 | 69.54 | 66.19 | 68.54 | 165,054 | +2.92(+4.45%) |
Mar 09, 2021 | 62.32 | 66.69 | 62.04 | 65.62 | 150,846 | +4.15(+6.74%) |
Mar 08, 2021 | 65.20 | 67.23 | 61.14 | 61.47 | 214,785 | -3.82(-5.85%) |
Mar 05, 2021 | 61.86 | 65.82 | 60.49 | 65.29 | 411,525 | +4.14(+6.76%) |
Mar 04, 2021 | 63.93 | 64.78 | 60.52 | 61.16 | 278,619 | -3.82(-5.88%) |
Mar 03, 2021 | 69.18 | 69.68 | 64.64 | 64.98 | 191,771 | -4.32(-6.24%) |
Mar 02, 2021 | 72.52 | 72.71 | 69.26 | 69.30 | 139,865 | -2.45(-3.41%) |
Mar 01, 2021 | 70.67 | 72.74 | 70.00 | 71.75 | 128,562 | +1.29(+1.83%) |
Feb 26, 2021 | 70.63 | 72.69 | 69.09 | 70.46 | 141,178 | +0.11(+0.15%) |
Feb 25, 2021 | 72.44 | 75.30 | 70.29 | 70.35 | 161,919 | -2.95(-4.02%) |
Feb 24, 2021 | 71.91 | 73.74 | 70.74 | 73.30 | 158,846 | +1.39(+1.94%) |
Feb 23, 2021 | 69.46 | 73.10 | 67.73 | 71.91 | 279,438 | +1.25(+1.77%) |
Feb 22, 2021 | 73.66 | 75.24 | 70.37 | 70.66 | 155,190 | -3.87(-5.19%) |
Feb 19, 2021 | 75.59 | 76.06 | 73.27 | 74.53 | 104,128 | -0.22(-0.29%) |
Feb 18, 2021 | 77.12 | 77.18 | 73.37 | 74.74 | 218,589 | -3.18(-4.08%) |
Feb 17, 2021 | 81.37 | 82.24 | 77.13 | 77.93 | 237,813 | -4.92(-5.94%) |
Feb 16, 2021 | 83.13 | 85.12 | 81.94 | 82.85 | 140,325 | -1.12(-1.33%) |
Feb 12, 2021 | 82.44 | 84.15 | 82.20 | 83.97 | 98,224 | +0.71(+0.85%) |
Feb 11, 2021 | 81.67 | 83.31 | 79.73 | 83.26 | 187,514 | +2.26(+2.79%) |
Feb 10, 2021 | 81.33 | 85.47 | 80.56 | 81.00 | 382,962 | -6.95(-7.90%) |
Feb 09, 2021 | 86.21 | 88.14 | 85.63 | 87.95 | 178,904 | +1.45(+1.68%) |
Feb 08, 2021 | 84.33 | 89.32 | 84.12 | 86.49 | 255,698 | +2.74(+3.27%) |
Feb 05, 2021 | 82.74 | 84.78 | 82.60 | 83.75 | 178,432 | +1.02(+1.23%) |
Feb 04, 2021 | 82.91 | 84.37 | 81.81 | 82.73 | 137,156 | -0.49(-0.59%) |
Feb 03, 2021 | 79.58 | 84.08 | 79.39 | 83.22 | 221,565 | +3.67(+4.62%) |
Feb 02, 2021 | 78.05 | 81.52 | 77.44 | 79.55 | 190,668 | +2.22(+2.87%) |
Feb 01, 2021 | 78.06 | 78.45 | 75.34 | 77.33 | 144,574 | -0.42(-0.54%) |
Jan 29, 2021 | 76.94 | 78.86 | 76.14 | 77.75 | 201,843 | +2.19(+2.90%) |
Jan 28, 2021 | 79.04 | 80.28 | 75.37 | 75.56 | 182,223 | -3.21(-4.08%) |
Jan 27, 2021 | 74.41 | 81.99 | 74.22 | 78.77 | 315,556 | +1.66(+2.15%) |
Jan 26, 2021 | 74.79 | 77.55 | 72.98 | 77.11 | 170,399 | +2.33(+3.11%) |
Jan 25, 2021 | 74.54 | 77.12 | 73.36 | 74.78 | 280,105 | +1.48(+2.02%) |
Jan 22, 2021 | 71.94 | 73.48 | 70.47 | 73.30 | 166,829 | +1.24(+1.72%) |
Jan 21, 2021 | 73.38 | 73.71 | 70.73 | 72.06 | 140,827 | -1.12(-1.53%) |
Jan 20, 2021 | 71.13 | 73.22 | 70.05 | 73.18 | 168,019 | +2.05(+2.88%) |
Jan 19, 2021 | 70.30 | 72.89 | 69.94 | 71.13 | 137,583 | +1.25(+1.78%) |
Jan 15, 2021 | 71.98 | 73.62 | 69.23 | 69.88 | 213,622 | -1.69(-2.36%) |
Jan 14, 2021 | 71.23 | 74.15 | 70.83 | 71.57 | 355,986 | +0.65(+0.91%) |
Jan 13, 2021 | 69.96 | 72.62 | 69.96 | 70.92 | 298,383 | +1.07(+1.53%) |
Jan 12, 2021 | 73.63 | 75.87 | 69.32 | 69.85 | 592,356 | -8.02(-10.30%) |
Jan 11, 2021 | 81.41 | 82.24 | 77.40 | 77.87 | 376,298 | -2.93(-3.63%) |
Jan 08, 2021 | 80.80 | 80.88 | 78.60 | 80.81 | 221,262 | +2.17(+2.76%) |
Jan 07, 2021 | 74.51 | 79.36 | 74.44 | 78.64 | 246,251 | +4.88(+6.61%) |
Jan 06, 2021 | 72.27 | 74.15 | 72.27 | 73.76 | 286,046 | +0.07(+0.09%) |
Jan 05, 2021 | 73.68 | 74.60 | 71.86 | 73.69 | 187,685 | +0.01(+0.01%) |
Jan 04, 2021 | 71.66 | 74.76 | 70.86 | 73.68 | 441,958 | +3.08(+4.37%) |
Dec 31, 2020 | 70.60 | 70.60 | 70.60 | 96,666 | -0.98(-1.37%) | |
Dec 30, 2020 | 71.01 | 72.37 | 70.69 | 71.58 | 96,666 | +1.22(+1.73%) |
Dec 29, 2020 | 72.45 | 73.34 | 68.73 | 70.36 | 187,262 | -1.97(-2.73%) |
Dec 28, 2020 | 71.88 | 72.68 | 69.15 | 72.34 | 206,591 | +1.62(+2.29%) |
Dec 24, 2020 | 71.36 | 72.14 | 70.30 | 70.72 | 59,288 | -0.49(-0.69%) |
Dec 23, 2020 | 71.91 | 72.35 | 69.70 | 71.21 | 194,966 | -0.66(-0.92%) |
Dec 22, 2020 | 68.13 | 72.12 | 67.73 | 71.87 | 248,180 | +4.92(+7.35%) |
Dec 21, 2020 | 65.66 | 67.98 | 65.08 | 66.95 | 295,440 | +2.26(+3.49%) |
Dec 18, 2020 | 65.12 | 66.03 | 63.93 | 64.69 | 693,533 | +3.92(+6.44%) |
Dec 17, 2020 | 59.70 | 61.51 | 59.02 | 60.77 | 112,503 | +1.65(+2.79%) |
Dec 16, 2020 | 59.67 | 60.62 | 58.18 | 59.12 | 150,595 | +0.21(+0.35%) |
Dec 15, 2020 | 58.84 | 59.09 | 56.46 | 58.92 | 122,725 | +0.67(+1.15%) |
Dec 14, 2020 | 57.90 | 59.86 | 57.90 | 58.25 | 312,163 | +0.21(+0.36%) |
Dec 11, 2020 | 58.31 | 59.11 | 57.48 | 58.04 | 199,462 | -0.52(-0.89%) |
Dec 10, 2020 | 56.03 | 58.82 | 55.64 | 58.56 | 134,123 | +1.81(+3.18%) |
Dec 09, 2020 | 55.75 | 57.18 | 55.47 | 56.76 | 176,322 | +0.80(+1.44%) |
Dec 08, 2020 | 56.71 | 56.89 | 55.15 | 55.95 | 115,939 | -0.66(-1.16%) |
Dec 07, 2020 | 56.36 | 57.03 | 55.77 | 56.61 | 134,835 | +0.11(+0.19%) |
Dec 04, 2020 | 54.95 | 56.79 | 54.95 | 56.50 | 147,610 | +1.65(+3.01%) |
Dec 03, 2020 | 54.49 | 55.27 | 53.86 | 54.85 | 175,384 | -0.19(-0.34%) |
Dec 02, 2020 | 54.70 | 55.20 | 52.76 | 55.04 | 204,462 | -0.32(-0.59%) |
Dec 01, 2020 | 55.07 | 55.58 | 54.23 | 55.36 | 258,560 | +0.42(+0.77%) |
Nov 30, 2020 | 55.39 | 55.85 | 53.19 | 54.94 | 280,315 | -0.03(-0.05%) |
Nov 27, 2020 | 54.29 | 55.44 | 53.69 | 54.97 | 80,273 | +0.57(+1.05%) |
Nov 25, 2020 | 53.02 | 55.56 | 52.45 | 54.40 | 518,418 | +2.12(+4.06%) |
Nov 24, 2020 | 54.38 | 54.38 | 50.30 | 52.28 | 405,729 | -2.35(-4.29%) |
Nov 23, 2020 | 57.92 | 58.41 | 54.34 | 54.63 | 269,903 | -3.17(-5.49%) |
Nov 20, 2020 | 56.79 | 58.86 | 56.28 | 57.80 | 128,051 | +0.37(+0.65%) |
Nov 19, 2020 | 59.70 | 59.76 | 57.28 | 57.43 | 229,017 | -2.48(-4.15%) |
Nov 18, 2020 | 61.59 | 62.05 | 58.56 | 59.91 | 252,098 | -1.31(-2.13%) |
Nov 17, 2020 | 67.27 | 67.72 | 59.09 | 61.22 | 419,854 | -5.51(-8.25%) |
Nov 16, 2020 | 66.78 | 67.10 | 64.58 | 66.72 | 146,042 | -0.12(-0.18%) |
Nov 13, 2020 | 70.62 | 70.99 | 65.98 | 66.84 | 125,708 | -3.35(-4.77%) |
Nov 12, 2020 | 70.24 | 72.29 | 69.46 | 70.19 | 127,743 | -0.02(-0.03%) |
Nov 11, 2020 | 66.56 | 71.49 | 66.48 | 70.21 | 190,772 | +4.39(+6.67%) |
Nov 10, 2020 | 72.14 | 72.83 | 65.58 | 65.82 | 222,828 | -7.05(-9.67%) |
Nov 09, 2020 | 72.64 | 76.39 | 70.92 | 72.87 | 214,982 | -0.75(-1.01%) |
Nov 06, 2020 | 72.08 | 74.06 | 69.90 | 73.61 | 92,905 | +1.19(+1.64%) |
Nov 05, 2020 | 68.15 | 73.53 | 67.62 | 72.43 | 230,263 | +6.16(+9.30%) |
Nov 04, 2020 | 66.75 | 68.00 | 66.17 | 66.26 | 213,878 | +0.72(+1.09%) |
Nov 03, 2020 | 64.37 | 66.03 | 63.81 | 65.54 | 93,658 | +1.44(+2.25%) |
Nov 02, 2020 | 63.75 | 65.25 | 62.75 | 64.10 | 130,351 | +0.47(+0.74%) |
Oct 30, 2020 | 65.25 | 65.25 | 63.05 | 63.63 | 175,318 | -1.80(-2.75%) |
Oct 29, 2020 | 67.07 | 67.50 | 65.06 | 65.43 | 92,554 | -1.15(-1.73%) |
Oct 28, 2020 | 65.51 | 66.96 | 63.97 | 66.57 | 109,468 | -0.36(-0.54%) |
Oct 27, 2020 | 68.13 | 68.90 | 66.91 | 66.94 | 103,425 | -0.90(-1.33%) |
Oct 26, 2020 | 68.61 | 69.33 | 67.07 | 67.84 | 100,992 | -0.93(-1.36%) |
Oct 23, 2020 | 68.94 | 69.17 | 66.53 | 68.77 | 140,581 | +0.11(+0.16%) |
Oct 22, 2020 | 66.68 | 69.05 | 65.47 | 68.67 | 120,728 | +2.37(+3.58%) |
Oct 21, 2020 | 68.52 | 69.07 | 66.20 | 66.29 | 145,562 | -1.87(-2.75%) |
Oct 20, 2020 | 68.51 | 69.16 | 67.58 | 68.17 | 103,570 | -0.33(-0.49%) |
Oct 19, 2020 | 72.48 | 72.50 | 68.00 | 68.50 | 225,355 | -2.39(-3.38%) |
Oct 16, 2020 | 71.97 | 73.56 | 70.40 | 70.89 | 159,156 | +0.37(+0.53%) |
Oct 15, 2020 | 73.56 | 73.81 | 69.24 | 70.52 | 304,185 | -3.76(-5.06%) |
Oct 14, 2020 | 76.09 | 76.22 | 74.01 | 74.28 | 209,579 | -1.42(-1.88%) |
Oct 13, 2020 | 75.03 | 76.39 | 74.65 | 75.70 | 205,910 | +0.35(+0.47%) |
Oct 12, 2020 | 73.52 | 75.79 | 73.52 | 75.34 | 184,135 | +2.19(+2.99%) |
Oct 09, 2020 | 71.18 | 73.53 | 71.18 | 73.16 | 175,571 | +2.12(+2.98%) |
Oct 08, 2020 | 70.68 | 73.44 | 69.72 | 71.04 | 192,392 | +0.87(+1.24%) |
Oct 07, 2020 | 69.33 | 71.31 | 69.33 | 70.17 | 167,230 | +1.03(+1.49%) |
Oct 06, 2020 | 67.17 | 70.21 | 66.43 | 69.14 | 307,841 | +1.69(+2.50%) |
Oct 05, 2020 | 67.29 | 67.95 | 66.12 | 67.45 | 349,062 | +0.76(+1.13%) |
Oct 02, 2020 | 70.63 | 70.74 | 66.38 | 66.69 | 386,318 | -5.00(-6.98%) |
Oct 01, 2020 | 74.67 | 74.97 | 71.12 | 71.70 | 372,790 | -2.22(-3.00%) |
Sep 30, 2020 | 73.40 | 74.77 | 71.84 | 73.91 | 399,016 | +0.55(+0.75%) |
Sep 29, 2020 | 71.11 | 74.54 | 70.09 | 73.36 | 298,008 | +1.99(+2.79%) |
Sep 28, 2020 | 71.59 | 73.10 | 69.67 | 71.37 | 411,172 | +1.76(+2.52%) |
Sep 25, 2020 | 65.71 | 69.90 | 65.71 | 69.62 | 463,194 | +4.85(+7.48%) |
Sep 24, 2020 | 63.60 | 66.63 | 62.06 | 64.77 | 252,670 | +0.91(+1.43%) |
Sep 23, 2020 | 63.02 | 64.94 | 62.27 | 63.86 | 138,407 | +0.60(+0.95%) |
Sep 22, 2020 | 62.97 | 64.41 | 61.30 | 63.26 | 211,986 | +0.54(+0.86%) |
Sep 21, 2020 | 62.63 | 63.05 | 61.01 | 62.72 | 146,673 | -0.85(-1.34%) |
Sep 18, 2020 | 64.60 | 65.71 | 62.85 | 63.58 | 833,504 | -0.03(-0.05%) |
Sep 17, 2020 | 63.22 | 64.70 | 62.58 | 63.60 | 154,976 | -0.64(-0.99%) |
Sep 16, 2020 | 65.07 | 66.72 | 64.11 | 64.24 | 189,490 | -0.60(-0.92%) |
Sep 15, 2020 | 64.51 | 65.48 | 63.98 | 64.84 | 92,626 | +1.13(+1.77%) |
Sep 14, 2020 | 62.37 | 64.92 | 62.22 | 63.71 | 150,014 | +2.09(+3.39%) |
Sep 11, 2020 | 65.22 | 66.33 | 60.58 | 61.62 | 225,122 | -3.25(-5.00%) |
Sep 10, 2020 | 66.27 | 68.15 | 64.73 | 64.87 | 246,039 | -1.11(-1.68%) |
Sep 09, 2020 | 62.16 | 67.24 | 62.04 | 65.98 | 267,618 | +4.72(+7.70%) |
Sep 08, 2020 | 55.63 | 62.09 | 55.63 | 61.26 | 261,557 | +2.44(+4.15%) |
Sep 04, 2020 | 59.83 | 59.84 | 55.30 | 58.82 | 176,488 | -1.30(-2.17%) |
Sep 03, 2020 | 60.37 | 60.98 | 59.11 | 60.12 | 218,953 | -1.04(-1.70%) |
Sep 02, 2020 | 59.71 | 61.67 | 58.47 | 61.16 | 212,091 | +1.30(+2.18%) |
Sep 01, 2020 | 58.21 | 60.13 | 58.03 | 59.86 | 101,636 | +1.42(+2.43%) |
Aug 31, 2020 | 58.41 | 58.73 | 57.67 | 58.44 | 160,585 | +0.76(+1.31%) |
Aug 28, 2020 | 59.14 | 59.35 | 57.33 | 57.68 | 128,772 | -1.07(-1.82%) |
Aug 27, 2020 | 58.77 | 59.51 | 57.24 | 58.75 | 169,871 | -0.21(-0.35%) |
Aug 26, 2020 | 57.64 | 59.33 | 57.64 | 58.96 | 119,704 | +1.32(+2.30%) |
Aug 25, 2020 | 55.92 | 57.85 | 55.14 | 57.63 | 211,093 | +1.23(+2.17%) |
Aug 24, 2020 | 60.51 | 60.65 | 56.12 | 56.41 | 226,243 | -2.85(-4.82%) |
Aug 21, 2020 | 59.47 | 59.83 | 58.41 | 59.26 | 146,921 | -0.12(-0.20%) |
Aug 20, 2020 | 60.75 | 61.68 | 57.99 | 59.38 | 293,879 | -1.59(-2.61%) |
Aug 19, 2020 | 60.81 | 61.47 | 60.23 | 60.97 | 134,572 | +0.26(+0.42%) |
Aug 18, 2020 | 61.45 | 62.77 | 59.57 | 60.71 | 123,055 | -0.16(-0.26%) |
Aug 17, 2020 | 61.57 | 62.66 | 59.52 | 60.87 | 168,832 | +0.64(+1.06%) |
Aug 14, 2020 | 62.04 | 62.41 | 59.53 | 60.23 | 168,536 | -1.97(-3.17%) |
Aug 13, 2020 | 62.22 | 62.77 | 61.41 | 62.20 | 173,958 | +0.26(+0.43%) |
Aug 12, 2020 | 61.90 | 63.72 | 61.60 | 61.94 | 169,430 | +0.30(+0.49%) |
Aug 11, 2020 | 63.16 | 64.27 | 61.38 | 61.63 | 190,498 | -2.03(-3.19%) |
Aug 10, 2020 | 64.66 | 64.75 | 63.02 | 63.66 | 329,205 | -0.90(-1.40%) |
Aug 07, 2020 | 64.46 | 65.65 | 63.12 | 64.57 | 301,285 | +0.74(+1.15%) |
Aug 06, 2020 | 58.73 | 64.52 | 57.38 | 63.83 | 1,683,592 | +2.38(+3.88%) |
Aug 05, 2020 | 67.58 | 67.61 | 61.28 | 61.45 | 518,175 | -5.68(-8.46%) |
Aug 04, 2020 | 64.76 | 67.36 | 62.28 | 67.13 | 437,237 | -3.58(-5.06%) |
Aug 03, 2020 | 69.22 | 72.17 | 68.75 | 70.71 | 246,215 | +1.66(+2.40%) |
Jul 31, 2020 | 66.06 | 69.37 | 65.32 | 69.05 | 379,283 | +3.20(+4.86%) |
Jul 30, 2020 | 64.57 | 66.56 | 63.75 | 65.85 | 114,005 | +1.01(+1.56%) |
Jul 29, 2020 | 62.83 | 66.15 | 62.47 | 64.84 | 142,057 | +2.37(+3.80%) |
Jul 28, 2020 | 65.76 | 66.97 | 62.24 | 62.47 | 254,310 | -3.76(-5.67%) |
Jul 27, 2020 | 64.81 | 66.22 | 64.54 | 66.22 | 85,591 | +1.73(+2.68%) |
Jul 24, 2020 | 64.79 | 64.85 | 62.21 | 64.50 | 161,807 | -0.71(-1.08%) |
Jul 23, 2020 | 66.38 | 68.87 | 64.51 | 65.20 | 259,209 | -0.68(-1.03%) |
Jul 22, 2020 | 65.48 | 65.97 | 64.85 | 65.88 | 98,062 | +0.74(+1.14%) |
Jul 21, 2020 | 64.18 | 65.65 | 63.89 | 65.13 | 139,001 | +1.25(+1.96%) |
Jul 20, 2020 | 60.91 | 64.00 | 60.80 | 63.88 | 250,669 | +3.28(+5.42%) |
Jul 17, 2020 | 60.90 | 61.16 | 60.12 | 60.60 | 165,728 | -0.30(-0.50%) |
Jul 16, 2020 | 60.74 | 61.58 | 60.02 | 60.90 | 169,525 | -0.23(-0.37%) |
Jul 15, 2020 | 61.02 | 62.65 | 60.65 | 61.13 | 181,199 | +0.08(+0.13%) |
Jul 14, 2020 | 60.80 | 61.89 | 58.12 | 61.05 | 260,955 | -0.16(-0.26%) |
Jul 13, 2020 | 61.73 | 65.16 | 60.82 | 61.21 | 295,777 | +0.00(+0.00%) |
Jul 10, 2020 | 66.91 | 67.03 | 60.85 | 61.21 | 481,062 | -1.09(-1.75%) |
Jul 09, 2020 | 60.59 | 63.63 | 59.86 | 62.29 | 302,850 | +1.71(+2.81%) |
Jul 08, 2020 | 60.56 | 61.69 | 59.36 | 60.59 | 364,728 | +0.18(+0.29%) |
Jul 07, 2020 | 61.49 | 61.49 | 59.59 | 60.41 | 240,527 | -0.21(-0.34%) |
Jul 06, 2020 | 61.73 | 62.16 | 60.31 | 60.62 | 244,063 | +0.06(+0.10%) |
Jul 02, 2020 | 61.72 | 61.96 | 59.34 | 60.56 | 193,894 | +0.62(+1.03%) |
Jul 01, 2020 | 58.85 | 60.99 | 58.70 | 59.94 | 145,663 | +1.32(+2.26%) |
Jun 30, 2020 | 57.32 | 60.13 | 57.25 | 58.62 | 308,900 | +1.28(+2.24%) |
Jun 29, 2020 | 57.50 | 58.09 | 56.05 | 57.33 | 214,585 | +0.01(+0.02%) |
Jun 26, 2020 | 57.08 | 57.76 | 54.47 | 57.32 | 391,054 | +0.64(+1.12%) |
Jun 25, 2020 | 54.08 | 57.45 | 53.03 | 56.69 | 219,888 | +2.36(+4.35%) |
Jun 24, 2020 | 57.32 | 57.52 | 53.41 | 54.33 | 303,025 | -3.06(-5.33%) |
Jun 23, 2020 | 55.29 | 57.70 | 54.93 | 57.38 | 318,463 | +2.28(+4.14%) |
Jun 22, 2020 | 55.10 | 57.32 | 54.63 | 55.10 | 263,851 | +0.10(+0.18%) |
Jun 19, 2020 | 52.94 | 56.13 | 51.65 | 55.00 | 503,717 | +2.14(+4.04%) |
Jun 18, 2020 | 52.10 | 53.26 | 52.07 | 52.87 | 138,837 | +0.73(+1.39%) |
Jun 17, 2020 | 51.83 | 53.25 | 51.56 | 52.14 | 155,237 | +0.62(+1.20%) |
Jun 16, 2020 | 54.20 | 54.68 | 51.21 | 51.52 | 164,303 | -1.97(-3.68%) |
Jun 15, 2020 | 47.49 | 53.53 | 47.48 | 53.49 | 253,893 | +5.69(+11.91%) |
Jun 12, 2020 | 47.98 | 49.52 | 47.06 | 47.80 | 175,933 | +0.76(+1.61%) |
Jun 11, 2020 | 48.34 | 48.55 | 46.41 | 47.04 | 142,188 | -2.21(-4.49%) |
Jun 10, 2020 | 50.61 | 50.96 | 48.25 | 49.25 | 137,029 | -1.03(-2.05%) |
Jun 09, 2020 | 48.84 | 51.11 | 48.07 | 50.28 | 135,429 | +1.55(+3.18%) |
Jun 08, 2020 | 47.82 | 49.29 | 47.07 | 48.73 | 166,457 | +0.78(+1.63%) |
Jun 05, 2020 | 46.96 | 49.37 | 46.68 | 47.95 | 206,854 | +1.15(+2.45%) |
Jun 04, 2020 | 48.36 | 48.80 | 45.83 | 46.80 | 297,718 | -1.90(-3.90%) |
Jun 03, 2020 | 51.10 | 51.21 | 48.39 | 48.70 | 225,454 | -2.36(-4.62%) |
Jun 02, 2020 | 51.26 | 51.26 | 49.18 | 51.06 | 215,184 | +0.11(+0.21%) |
Jun 01, 2020 | 49.60 | 52.68 | 49.23 | 50.96 | 499,408 | +1.30(+2.62%) |
May 29, 2020 | 47.25 | 51.67 | 46.36 | 49.65 | 3,231,407 | +2.20(+4.63%) |
May 28, 2020 | 43.61 | 47.93 | 42.85 | 47.46 | 1,328,147 | +8.75(+22.61%) |
May 27, 2020 | 40.88 | 41.12 | 36.59 | 38.71 | 176,548 | -1.86(-4.59%) |
May 26, 2020 | 38.53 | 41.40 | 38.23 | 40.57 | 193,830 | +2.23(+5.83%) |
May 22, 2020 | 39.03 | 39.06 | 37.45 | 38.33 | 131,746 | -0.58(-1.49%) |
May 21, 2020 | 38.49 | 39.44 | 38.42 | 38.91 | 64,820 | +0.08(+0.20%) |
May 20, 2020 | 39.30 | 39.99 | 38.48 | 38.83 | 66,874 | +0.04(+0.10%) |
May 19, 2020 | 38.68 | 39.88 | 38.52 | 38.79 | 95,611 | -0.04(-0.10%) |
May 18, 2020 | 38.96 | 39.16 | 38.30 | 38.83 | 101,408 | +0.60(+1.56%) |
May 15, 2020 | 36.98 | 38.26 | 36.93 | 38.24 | 53,576 | +1.29(+3.50%) |
May 14, 2020 | 36.25 | 37.09 | 35.49 | 36.94 | 87,825 | +0.26(+0.72%) |
May 13, 2020 | 37.61 | 37.88 | 35.63 | 36.68 | 79,188 | -0.98(-2.60%) |
May 12, 2020 | 39.45 | 39.45 | 37.66 | 37.66 | 86,633 | -1.56(-3.97%) |
May 11, 2020 | 39.27 | 39.79 | 38.60 | 39.22 | 96,972 | -0.10(-0.25%) |
May 08, 2020 | 39.02 | 39.74 | 38.52 | 39.31 | 136,746 | +0.63(+1.62%) |
May 07, 2020 | 37.97 | 38.81 | 36.74 | 38.69 | 109,910 | +0.95(+2.52%) |
May 06, 2020 | 37.69 | 38.28 | 36.00 | 37.74 | 185,370 | +0.04(+0.10%) |
May 05, 2020 | 37.59 | 38.57 | 36.86 | 37.70 | 77,512 | +0.81(+2.21%) |
May 04, 2020 | 38.25 | 38.25 | 35.42 | 36.88 | 177,313 | -1.38(-3.61%) |