Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 98.40 | 99.57 | 95.28 | 95.40 | 149,502 | -4.50(-4.51%) |
Apr 29, 2021 | 99.10 | 100.00 | 97.70 | 99.90 | 82,010 | +2.07(+2.12%) |
Apr 28, 2021 | 98.65 | 99.01 | 97.11 | 97.83 | 90,804 | -1.10(-1.11%) |
Apr 27, 2021 | 98.79 | 99.98 | 98.19 | 98.93 | 101,147 | +0.13(+0.13%) |
Apr 26, 2021 | 100.13 | 100.66 | 98.49 | 98.79 | 125,577 | -0.77(-0.77%) |
Apr 23, 2021 | 99.48 | 101.13 | 99.25 | 99.56 | 105,142 | +0.69(+0.70%) |
Apr 22, 2021 | 99.40 | 101.23 | 98.84 | 98.87 | 97,670 | -0.02(-0.02%) |
Apr 21, 2021 | 99.41 | 100.43 | 98.54 | 98.89 | 117,990 | -0.39(-0.40%) |
Apr 20, 2021 | 101.06 | 102.01 | 98.01 | 99.28 | 119,411 | -2.04(-2.02%) |
Apr 19, 2021 | 102.89 | 102.89 | 100.07 | 101.33 | 106,332 | -1.52(-1.48%) |
Apr 16, 2021 | 102.28 | 103.08 | 100.45 | 102.85 | 86,054 | +0.92(+0.91%) |
Apr 15, 2021 | 102.13 | 102.72 | 100.31 | 101.93 | 78,344 | +1.00(+0.99%) |
Apr 14, 2021 | 100.12 | 101.94 | 99.33 | 100.92 | 109,058 | +1.04(+1.04%) |
Apr 13, 2021 | 101.75 | 102.22 | 98.90 | 99.88 | 133,703 | -1.28(-1.26%) |
Apr 12, 2021 | 99.29 | 103.11 | 98.58 | 101.16 | 128,073 | +2.38(+2.41%) |
Apr 09, 2021 | 98.21 | 99.29 | 97.17 | 98.78 | 116,445 | +1.02(+1.05%) |
Apr 08, 2021 | 97.21 | 98.13 | 95.67 | 97.75 | 155,477 | +1.72(+1.79%) |
Apr 07, 2021 | 95.96 | 96.85 | 94.61 | 96.04 | 106,560 | -0.16(-0.17%) |
Apr 06, 2021 | 98.57 | 100.00 | 95.33 | 96.20 | 181,950 | -2.90(-2.92%) |
Apr 05, 2021 | 93.60 | 99.45 | 93.20 | 99.09 | 317,555 | +5.67(+6.07%) |
Apr 01, 2021 | 94.18 | 95.54 | 92.85 | 93.42 | 168,483 | -0.38(-0.40%) |
Mar 31, 2021 | 92.89 | 96.66 | 92.42 | 93.80 | 281,761 | +1.62(+1.75%) |
Mar 30, 2021 | 90.72 | 92.99 | 89.38 | 92.18 | 131,486 | +1.35(+1.49%) |
Mar 29, 2021 | 95.94 | 96.46 | 90.34 | 90.83 | 235,043 | -4.69(-4.91%) |
Mar 26, 2021 | 90.09 | 96.04 | 89.23 | 95.52 | 282,512 | +5.59(+6.22%) |
Mar 25, 2021 | 86.10 | 90.07 | 86.10 | 89.93 | 176,938 | +2.80(+3.22%) |
Mar 24, 2021 | 88.38 | 88.79 | 86.41 | 87.13 | 126,007 | -0.26(-0.30%) |
Mar 23, 2021 | 88.46 | 89.59 | 87.00 | 87.39 | 124,952 | -1.46(-1.64%) |
Mar 22, 2021 | 88.72 | 89.26 | 88.17 | 88.85 | 122,437 | +0.57(+0.65%) |
Mar 19, 2021 | 85.23 | 88.58 | 84.66 | 88.28 | 362,833 | +2.48(+2.90%) |
Mar 18, 2021 | 86.84 | 87.71 | 85.22 | 85.79 | 108,717 | -1.60(-1.83%) |
Mar 17, 2021 | 85.74 | 87.59 | 84.97 | 87.39 | 81,762 | +0.91(+1.05%) |
Mar 16, 2021 | 87.72 | 87.94 | 86.11 | 86.49 | 87,003 | -0.93(-1.07%) |
Mar 15, 2021 | 86.65 | 87.50 | 85.08 | 87.42 | 193,507 | +0.28(+0.32%) |
Mar 12, 2021 | 86.47 | 88.30 | 85.84 | 87.14 | 93,813 | +0.09(+0.11%) |
Mar 11, 2021 | 85.64 | 87.32 | 84.56 | 87.05 | 129,521 | +2.70(+3.20%) |
Mar 10, 2021 | 83.02 | 84.74 | 82.44 | 84.35 | 116,365 | +2.00(+2.43%) |
Mar 09, 2021 | 79.95 | 82.89 | 79.95 | 82.35 | 152,313 | +3.91(+4.99%) |
Mar 08, 2021 | 76.34 | 79.68 | 76.07 | 78.44 | 251,921 | +2.18(+2.85%) |
Mar 05, 2021 | 74.72 | 76.99 | 73.09 | 76.26 | 161,818 | -0.49(-0.63%) |
Mar 04, 2021 | 78.39 | 78.96 | 74.36 | 76.75 | 243,796 | -2.23(-2.83%) |
Mar 03, 2021 | 81.30 | 82.43 | 78.56 | 78.98 | 229,070 | -1.84(-2.28%) |
Mar 02, 2021 | 87.90 | 89.63 | 79.02 | 80.82 | 266,549 | -1.98(-2.39%) |
Mar 01, 2021 | 79.58 | 83.79 | 79.31 | 82.80 | 218,138 | +4.23(+5.38%) |
Feb 26, 2021 | 76.97 | 79.24 | 75.83 | 78.57 | 170,921 | +1.84(+2.40%) |
Feb 25, 2021 | 76.10 | 78.04 | 76.09 | 76.73 | 154,441 | +0.32(+0.42%) |
Feb 24, 2021 | 75.34 | 77.13 | 74.96 | 76.41 | 376,801 | +0.64(+0.84%) |
Feb 23, 2021 | 75.03 | 76.40 | 73.36 | 75.77 | 169,738 | -1.20(-1.55%) |
Feb 22, 2021 | 78.17 | 78.17 | 75.91 | 76.97 | 166,565 | -1.57(-2.00%) |
Feb 19, 2021 | 78.82 | 80.25 | 77.99 | 78.54 | 561,277 | -0.09(-0.12%) |
Feb 18, 2021 | 80.12 | 80.14 | 77.07 | 78.63 | 164,048 | -1.32(-1.65%) |
Feb 17, 2021 | 80.89 | 81.73 | 79.18 | 79.95 | 155,564 | -1.66(-2.04%) |
Feb 16, 2021 | 84.16 | 84.99 | 81.52 | 81.61 | 226,784 | -2.44(-2.90%) |
Feb 12, 2021 | 84.58 | 84.58 | 82.95 | 84.05 | 88,352 | -0.76(-0.89%) |
Feb 11, 2021 | 81.81 | 85.05 | 81.70 | 84.80 | 169,941 | +3.19(+3.91%) |
Feb 10, 2021 | 83.08 | 83.45 | 80.75 | 81.61 | 160,449 | -0.52(-0.64%) |
Feb 09, 2021 | 82.06 | 83.44 | 80.72 | 82.13 | 132,724 | -0.22(-0.27%) |
Feb 08, 2021 | 80.54 | 82.36 | 79.84 | 82.36 | 130,702 | +2.94(+3.70%) |
Feb 05, 2021 | 78.16 | 79.70 | 76.96 | 79.42 | 143,077 | +2.32(+3.00%) |
Feb 04, 2021 | 76.50 | 77.45 | 76.03 | 77.10 | 199,526 | +0.80(+1.05%) |
Feb 03, 2021 | 76.11 | 76.86 | 74.96 | 76.30 | 131,775 | +0.60(+0.79%) |
Feb 02, 2021 | 73.99 | 75.84 | 73.30 | 75.70 | 150,800 | +2.76(+3.79%) |
Feb 01, 2021 | 70.91 | 73.30 | 70.76 | 72.94 | 134,279 | +2.36(+3.35%) |
Jan 29, 2021 | 71.45 | 72.41 | 70.05 | 70.57 | 199,087 | -1.22(-1.70%) |
Jan 28, 2021 | 71.97 | 73.25 | 70.98 | 71.80 | 146,966 | -0.02(-0.03%) |
Jan 27, 2021 | 72.46 | 73.06 | 71.10 | 71.82 | 216,998 | -2.60(-3.49%) |
Jan 26, 2021 | 74.84 | 75.75 | 73.34 | 74.41 | 210,549 | -0.11(-0.15%) |
Jan 25, 2021 | 78.17 | 78.34 | 72.37 | 74.52 | 415,101 | -2.88(-3.72%) |
Jan 22, 2021 | 71.49 | 79.09 | 70.88 | 77.40 | 1,006,251 | +5.58(+7.78%) |
Jan 21, 2021 | 72.82 | 73.61 | 71.81 | 71.82 | 174,443 | +0.04(+0.05%) |
Jan 20, 2021 | 71.52 | 72.25 | 70.43 | 71.78 | 133,827 | +0.91(+1.28%) |
Jan 19, 2021 | 69.40 | 71.51 | 69.28 | 70.87 | 179,244 | +1.98(+2.87%) |
Jan 15, 2021 | 70.14 | 70.30 | 68.33 | 68.89 | 198,979 | -1.38(-1.97%) |
Jan 14, 2021 | 71.29 | 72.60 | 70.09 | 70.28 | 190,641 | -0.56(-0.79%) |
Jan 13, 2021 | 72.95 | 73.37 | 70.81 | 70.84 | 100,606 | -1.73(-2.38%) |
Jan 12, 2021 | 71.81 | 72.75 | 70.97 | 72.56 | 101,932 | +1.30(+1.82%) |
Jan 11, 2021 | 70.46 | 71.67 | 70.04 | 71.26 | 100,720 | -0.12(-0.17%) |
Jan 08, 2021 | 72.69 | 72.84 | 70.20 | 71.39 | 119,623 | -0.54(-0.75%) |
Jan 07, 2021 | 70.69 | 72.41 | 69.71 | 71.93 | 97,162 | +1.32(+1.86%) |
Jan 06, 2021 | 69.37 | 71.53 | 68.78 | 70.61 | 171,975 | +1.93(+2.81%) |
Jan 05, 2021 | 67.17 | 69.02 | 66.77 | 68.68 | 108,984 | +1.44(+2.14%) |
Jan 04, 2021 | 68.38 | 68.80 | 65.73 | 67.24 | 157,954 | -0.86(-1.26%) |
Dec 31, 2020 | 68.10 | 68.10 | 68.10 | 67,080 | -0.31(-0.45%) | |
Dec 30, 2020 | 68.73 | 71.09 | 68.34 | 68.41 | 67,080 | -0.33(-0.48%) |
Dec 29, 2020 | 71.81 | 71.81 | 68.56 | 68.73 | 119,466 | -2.73(-3.82%) |
Dec 28, 2020 | 72.34 | 72.46 | 70.38 | 71.46 | 111,984 | -0.40(-0.56%) |
Dec 24, 2020 | 71.40 | 71.86 | 70.88 | 71.86 | 39,196 | +0.38(+0.54%) |
Dec 23, 2020 | 70.73 | 71.71 | 70.49 | 71.48 | 56,474 | +0.80(+1.14%) |
Dec 22, 2020 | 71.53 | 71.56 | 70.53 | 70.68 | 88,126 | +0.08(+0.12%) |
Dec 21, 2020 | 72.00 | 72.03 | 69.92 | 70.59 | 185,085 | -2.46(-3.36%) |
Dec 18, 2020 | 73.72 | 74.25 | 71.72 | 73.05 | 489,096 | -0.24(-0.33%) |
Dec 17, 2020 | 72.82 | 74.41 | 71.44 | 73.29 | 193,993 | +1.58(+2.20%) |
Dec 16, 2020 | 71.69 | 72.65 | 70.52 | 71.71 | 251,121 | +0.45(+0.64%) |
Dec 15, 2020 | 66.31 | 71.38 | 66.28 | 71.26 | 351,306 | +5.56(+8.46%) |
Dec 14, 2020 | 66.72 | 67.10 | 65.60 | 65.70 | 141,556 | -0.62(-0.93%) |
Dec 11, 2020 | 66.10 | 66.84 | 65.43 | 66.32 | 165,116 | +0.12(+0.18%) |
Dec 10, 2020 | 65.70 | 66.39 | 64.89 | 66.20 | 118,260 | +0.17(+0.26%) |
Dec 09, 2020 | 66.23 | 66.71 | 65.53 | 66.03 | 126,223 | +0.11(+0.17%) |
Dec 08, 2020 | 65.23 | 66.26 | 64.66 | 65.92 | 166,665 | +0.65(+0.99%) |
Dec 07, 2020 | 65.84 | 65.88 | 64.64 | 65.27 | 159,138 | -0.17(-0.26%) |
Dec 04, 2020 | 64.35 | 65.77 | 63.69 | 65.44 | 152,347 | +2.18(+3.45%) |
Dec 03, 2020 | 61.84 | 64.31 | 61.41 | 63.26 | 147,583 | +1.75(+2.85%) |
Dec 02, 2020 | 60.98 | 62.20 | 60.32 | 61.51 | 193,661 | +0.20(+0.33%) |
Dec 01, 2020 | 62.03 | 63.01 | 60.87 | 61.31 | 317,395 | -0.15(-0.25%) |
Nov 30, 2020 | 61.92 | 63.42 | 61.10 | 61.47 | 233,372 | -0.85(-1.37%) |
Nov 27, 2020 | 61.65 | 62.54 | 61.37 | 62.32 | 107,105 | +0.68(+1.11%) |
Nov 25, 2020 | 60.48 | 61.77 | 60.07 | 61.64 | 171,391 | +1.31(+2.17%) |
Nov 24, 2020 | 59.67 | 60.85 | 59.10 | 60.33 | 172,987 | +1.22(+2.06%) |
Nov 23, 2020 | 59.89 | 60.26 | 58.59 | 59.11 | 148,550 | +0.01(+0.02%) |
Nov 20, 2020 | 58.78 | 59.39 | 57.90 | 59.10 | 411,030 | -0.05(-0.09%) |
Nov 19, 2020 | 58.33 | 59.21 | 57.47 | 59.16 | 113,339 | +0.96(+1.65%) |
Nov 18, 2020 | 58.69 | 60.27 | 57.39 | 58.20 | 234,382 | -0.10(-0.17%) |
Nov 17, 2020 | 57.80 | 58.91 | 56.36 | 58.30 | 146,513 | +0.40(+0.69%) |
Nov 16, 2020 | 57.90 | 59.04 | 57.00 | 57.90 | 138,996 | +1.27(+2.25%) |
Nov 13, 2020 | 56.19 | 57.08 | 55.15 | 56.62 | 85,750 | +0.63(+1.12%) |
Nov 12, 2020 | 57.19 | 57.74 | 55.42 | 56.00 | 154,500 | -0.92(-1.61%) |
Nov 11, 2020 | 55.99 | 57.20 | 54.91 | 56.91 | 113,857 | +1.28(+2.30%) |
Nov 10, 2020 | 55.42 | 56.27 | 53.51 | 55.63 | 162,567 | +0.46(+0.84%) |
Nov 09, 2020 | 57.15 | 57.57 | 54.88 | 55.17 | 200,590 | +1.00(+1.84%) |
Nov 06, 2020 | 55.62 | 56.12 | 53.62 | 54.17 | 146,623 | -1.44(-2.60%) |
Nov 05, 2020 | 57.23 | 59.00 | 54.96 | 55.62 | 256,843 | -0.07(-0.13%) |
Nov 04, 2020 | 53.24 | 56.48 | 52.82 | 55.69 | 178,887 | +2.53(+4.77%) |
Nov 03, 2020 | 51.74 | 53.43 | 51.35 | 53.15 | 95,833 | +2.01(+3.93%) |
Nov 02, 2020 | 50.26 | 52.18 | 50.18 | 51.15 | 103,802 | +1.38(+2.77%) |
Oct 30, 2020 | 49.77 | 51.24 | 49.17 | 49.76 | 140,789 | -0.34(-0.67%) |
Oct 29, 2020 | 49.27 | 50.41 | 49.24 | 50.10 | 104,701 | +0.63(+1.27%) |
Oct 28, 2020 | 50.39 | 50.85 | 49.27 | 49.47 | 108,131 | -2.10(-4.07%) |
Oct 27, 2020 | 52.44 | 52.78 | 51.04 | 51.57 | 116,837 | -1.01(-1.92%) |
Oct 26, 2020 | 53.30 | 54.83 | 51.67 | 52.58 | 85,173 | -1.43(-2.64%) |
Oct 23, 2020 | 54.25 | 54.84 | 53.29 | 54.01 | 103,583 | +0.18(+0.34%) |
Oct 22, 2020 | 53.43 | 54.33 | 52.29 | 53.83 | 151,699 | +0.65(+1.23%) |
Oct 21, 2020 | 53.16 | 53.54 | 53.00 | 53.17 | 86,504 | +0.27(+0.52%) |
Oct 20, 2020 | 52.74 | 53.60 | 52.57 | 52.90 | 61,669 | +0.41(+0.78%) |
Oct 19, 2020 | 54.29 | 54.88 | 52.35 | 52.49 | 108,053 | -1.63(-3.00%) |
Oct 16, 2020 | 53.27 | 55.91 | 53.27 | 54.12 | 233,915 | +0.78(+1.46%) |
Oct 15, 2020 | 51.20 | 53.34 | 50.93 | 53.34 | 118,048 | +2.07(+4.04%) |
Oct 14, 2020 | 52.02 | 52.50 | 51.21 | 51.26 | 48,946 | -0.63(-1.21%) |
Oct 13, 2020 | 52.31 | 52.48 | 51.28 | 51.89 | 75,779 | -0.66(-1.26%) |
Oct 12, 2020 | 53.09 | 53.09 | 52.23 | 52.55 | 70,108 | -0.40(-0.75%) |
Oct 09, 2020 | 53.05 | 53.60 | 52.76 | 52.95 | 77,587 | +0.35(+0.67%) |
Oct 08, 2020 | 51.78 | 52.78 | 51.08 | 52.60 | 104,644 | +1.27(+2.48%) |
Oct 07, 2020 | 51.35 | 51.93 | 50.56 | 51.33 | 134,183 | +0.49(+0.96%) |
Oct 06, 2020 | 51.62 | 52.31 | 50.58 | 50.84 | 122,432 | -0.58(-1.12%) |
Oct 05, 2020 | 51.17 | 51.92 | 50.32 | 51.42 | 113,746 | +0.67(+1.32%) |
Oct 02, 2020 | 48.92 | 51.07 | 48.24 | 50.75 | 131,233 | +0.79(+1.59%) |
Oct 01, 2020 | 49.10 | 50.07 | 48.41 | 49.96 | 176,557 | +0.74(+1.50%) |
Sep 30, 2020 | 50.17 | 51.11 | 48.67 | 49.22 | 158,222 | -0.70(-1.41%) |
Sep 29, 2020 | 48.77 | 50.13 | 48.25 | 49.92 | 107,513 | +1.19(+2.44%) |
Sep 28, 2020 | 47.94 | 49.04 | 47.94 | 48.73 | 128,433 | +1.59(+3.37%) |
Sep 25, 2020 | 46.60 | 47.50 | 46.59 | 47.14 | 128,351 | +0.23(+0.48%) |
Sep 24, 2020 | 47.29 | 47.58 | 46.27 | 46.91 | 130,288 | -0.25(-0.54%) |
Sep 23, 2020 | 49.02 | 49.23 | 47.10 | 47.17 | 127,531 | -1.70(-3.47%) |
Sep 22, 2020 | 47.78 | 48.90 | 47.23 | 48.86 | 103,623 | +1.43(+3.00%) |
Sep 21, 2020 | 48.89 | 48.98 | 46.85 | 47.44 | 159,625 | -2.40(-4.82%) |
Sep 18, 2020 | 50.41 | 50.59 | 48.84 | 49.84 | 275,102 | -0.15(-0.31%) |
Sep 17, 2020 | 49.06 | 50.06 | 48.73 | 49.99 | 105,188 | +0.06(+0.13%) |
Sep 16, 2020 | 50.51 | 51.07 | 49.84 | 49.93 | 93,565 | -0.42(-0.84%) |
Sep 15, 2020 | 50.33 | 51.13 | 49.99 | 50.35 | 56,204 | +0.69(+1.38%) |
Sep 14, 2020 | 49.37 | 50.03 | 49.19 | 49.67 | 88,612 | +1.02(+2.10%) |
Sep 11, 2020 | 49.44 | 49.71 | 48.11 | 48.65 | 71,712 | -0.53(-1.08%) |
Sep 10, 2020 | 50.32 | 50.74 | 49.04 | 49.18 | 83,304 | -0.69(-1.39%) |
Sep 09, 2020 | 49.53 | 50.46 | 48.79 | 49.87 | 108,603 | +1.02(+2.09%) |
Sep 08, 2020 | 48.97 | 49.82 | 48.32 | 48.85 | 107,470 | -1.22(-2.43%) |
Sep 04, 2020 | 51.44 | 51.83 | 48.89 | 50.07 | 120,038 | -0.85(-1.67%) |
Sep 03, 2020 | 52.70 | 52.83 | 50.62 | 50.92 | 132,431 | -2.24(-4.21%) |
Sep 02, 2020 | 52.46 | 53.33 | 52.33 | 53.16 | 86,386 | +0.78(+1.48%) |
Sep 01, 2020 | 51.47 | 52.75 | 51.25 | 52.38 | 126,151 | +1.24(+2.42%) |
Aug 31, 2020 | 52.36 | 53.21 | 51.15 | 51.15 | 165,971 | -1.56(-2.96%) |
Aug 28, 2020 | 53.09 | 53.09 | 52.17 | 52.71 | 48,547 | +0.12(+0.22%) |
Aug 27, 2020 | 52.67 | 53.09 | 52.30 | 52.59 | 78,083 | +0.04(+0.07%) |
Aug 26, 2020 | 53.12 | 53.16 | 52.44 | 52.55 | 92,048 | -0.35(-0.66%) |
Aug 25, 2020 | 52.93 | 53.12 | 52.03 | 52.91 | 108,095 | -0.05(-0.09%) |
Aug 24, 2020 | 52.86 | 53.31 | 52.52 | 52.95 | 92,250 | +0.56(+1.07%) |
Aug 21, 2020 | 52.63 | 53.07 | 51.44 | 52.39 | 439,476 | -0.50(-0.94%) |
Aug 20, 2020 | 52.84 | 53.84 | 52.64 | 52.89 | 117,996 | -0.40(-0.75%) |
Aug 19, 2020 | 53.00 | 53.84 | 52.73 | 53.28 | 102,493 | +0.57(+1.08%) |
Aug 18, 2020 | 54.31 | 54.68 | 52.56 | 52.72 | 159,004 | -0.98(-1.83%) |
Aug 17, 2020 | 52.93 | 53.83 | 52.51 | 53.70 | 122,209 | +1.11(+2.11%) |
Aug 14, 2020 | 52.63 | 53.19 | 52.51 | 52.59 | 147,083 | +0.02(+0.03%) |
Aug 13, 2020 | 52.58 | 54.66 | 52.56 | 52.57 | 220,344 | +0.37(+0.71%) |
Aug 12, 2020 | 51.03 | 52.33 | 51.03 | 52.20 | 144,799 | +1.56(+3.08%) |
Aug 11, 2020 | 51.05 | 52.11 | 50.51 | 50.64 | 169,654 | -0.65(-1.27%) |
Aug 10, 2020 | 51.78 | 52.57 | 50.62 | 51.29 | 172,955 | -1.27(-2.42%) |
Aug 07, 2020 | 50.05 | 52.75 | 48.67 | 52.56 | 263,685 | +0.10(+0.19%) |
Aug 06, 2020 | 50.97 | 53.99 | 49.75 | 52.46 | 221,465 | +5.13(+10.85%) |
Aug 05, 2020 | 47.35 | 48.28 | 45.89 | 47.33 | 172,405 | +1.35(+2.94%) |
Aug 04, 2020 | 43.61 | 46.13 | 43.30 | 45.98 | 182,319 | +2.13(+4.86%) |
Aug 03, 2020 | 43.15 | 43.99 | 43.00 | 43.85 | 79,152 | +1.03(+2.40%) |
Jul 31, 2020 | 43.09 | 43.17 | 42.09 | 42.82 | 120,370 | -0.26(-0.61%) |
Jul 30, 2020 | 42.68 | 43.68 | 42.54 | 43.08 | 80,583 | -0.12(-0.27%) |
Jul 29, 2020 | 42.56 | 43.51 | 42.56 | 43.20 | 89,651 | +0.78(+1.83%) |
Jul 28, 2020 | 42.90 | 43.31 | 42.40 | 42.42 | 61,014 | -0.69(-1.61%) |
Jul 27, 2020 | 41.67 | 43.31 | 41.67 | 43.12 | 105,611 | +1.64(+3.96%) |
Jul 24, 2020 | 42.21 | 43.10 | 41.41 | 41.47 | 168,253 | -1.16(-2.73%) |
Jul 23, 2020 | 42.73 | 43.18 | 42.35 | 42.64 | 116,550 | -0.24(-0.57%) |
Jul 22, 2020 | 43.32 | 43.65 | 42.85 | 42.88 | 108,779 | -0.41(-0.96%) |
Jul 21, 2020 | 43.57 | 43.57 | 42.56 | 43.30 | 118,466 | +0.11(+0.25%) |
Jul 20, 2020 | 42.31 | 43.50 | 42.21 | 43.19 | 140,078 | +0.82(+1.94%) |
Jul 17, 2020 | 41.75 | 42.53 | 41.06 | 42.37 | 104,631 | +0.60(+1.45%) |
Jul 16, 2020 | 41.73 | 41.93 | 41.53 | 41.76 | 118,503 | +0.05(+0.13%) |
Jul 15, 2020 | 41.21 | 42.01 | 41.11 | 41.71 | 109,374 | +1.20(+2.96%) |
Jul 14, 2020 | 39.68 | 40.57 | 39.51 | 40.51 | 98,172 | +0.72(+1.81%) |
Jul 13, 2020 | 41.50 | 41.50 | 39.71 | 39.79 | 119,922 | -1.28(-3.12%) |
Jul 10, 2020 | 40.34 | 41.18 | 40.24 | 41.07 | 81,244 | +0.68(+1.68%) |
Jul 09, 2020 | 40.94 | 40.94 | 39.67 | 40.39 | 85,351 | -0.41(-1.02%) |
Jul 08, 2020 | 40.58 | 41.51 | 40.29 | 40.81 | 103,847 | +0.21(+0.51%) |
Jul 07, 2020 | 41.10 | 41.69 | 40.50 | 40.60 | 87,048 | -0.91(-2.20%) |
Jul 06, 2020 | 42.06 | 42.47 | 41.47 | 41.51 | 76,310 | -0.10(-0.24%) |
Jul 02, 2020 | 42.16 | 42.58 | 41.38 | 41.61 | 101,306 | -0.23(-0.56%) |
Jul 01, 2020 | 41.93 | 42.36 | 41.42 | 41.84 | 93,565 | -0.16(-0.39%) |
Jun 30, 2020 | 40.37 | 42.15 | 40.06 | 42.01 | 118,224 | +1.81(+4.51%) |
Jun 29, 2020 | 40.04 | 40.59 | 39.55 | 40.19 | 158,178 | +0.74(+1.88%) |
Jun 26, 2020 | 40.48 | 40.60 | 39.26 | 39.45 | 333,181 | -1.36(-3.34%) |
Jun 25, 2020 | 39.78 | 40.82 | 39.47 | 40.82 | 99,402 | +0.88(+2.21%) |
Jun 24, 2020 | 40.96 | 41.10 | 39.54 | 39.93 | 129,576 | -1.51(-3.64%) |
Jun 23, 2020 | 41.36 | 42.06 | 41.17 | 41.44 | 88,522 | +0.60(+1.46%) |
Jun 22, 2020 | 39.96 | 41.00 | 39.95 | 40.84 | 100,869 | +0.69(+1.73%) |
Jun 19, 2020 | 41.07 | 41.88 | 39.94 | 40.15 | 218,352 | -0.40(-0.98%) |
Jun 18, 2020 | 39.53 | 41.05 | 39.53 | 40.55 | 138,045 | +0.67(+1.67%) |
Jun 17, 2020 | 39.77 | 39.99 | 39.05 | 39.88 | 175,915 | -0.43(-1.07%) |
Jun 16, 2020 | 40.24 | 41.20 | 39.43 | 40.31 | 87,843 | +1.22(+3.12%) |
Jun 15, 2020 | 38.10 | 39.30 | 37.44 | 39.09 | 92,664 | +0.38(+0.98%) |
Jun 12, 2020 | 39.57 | 39.94 | 37.93 | 38.71 | 90,998 | +0.66(+1.73%) |
Jun 11, 2020 | 39.41 | 39.70 | 37.93 | 38.06 | 117,155 | -2.63(-6.45%) |
Jun 10, 2020 | 41.75 | 41.84 | 40.39 | 40.68 | 84,770 | -1.23(-2.93%) |
Jun 09, 2020 | 41.65 | 42.51 | 41.09 | 41.91 | 99,790 | -0.19(-0.45%) |
Jun 08, 2020 | 42.05 | 42.38 | 41.75 | 42.10 | 106,809 | +0.17(+0.41%) |
Jun 05, 2020 | 40.66 | 42.16 | 40.36 | 41.93 | 119,927 | +2.40(+6.07%) |
Jun 04, 2020 | 39.08 | 39.99 | 38.98 | 39.53 | 89,344 | +0.21(+0.53%) |
Jun 03, 2020 | 38.39 | 39.82 | 38.39 | 39.32 | 87,171 | +0.80(+2.08%) |
Jun 02, 2020 | 38.06 | 39.00 | 37.78 | 38.52 | 118,028 | +0.23(+0.59%) |
Jun 01, 2020 | 38.35 | 38.98 | 38.18 | 38.29 | 155,683 | +0.07(+0.19%) |
May 29, 2020 | 38.30 | 38.45 | 37.41 | 38.22 | 212,810 | -0.25(-0.66%) |
May 28, 2020 | 38.71 | 39.33 | 37.67 | 38.47 | 238,934 | +0.07(+0.19%) |
May 27, 2020 | 36.99 | 38.47 | 36.24 | 38.40 | 164,718 | +2.07(+5.69%) |
May 26, 2020 | 36.79 | 37.46 | 35.96 | 36.33 | 109,713 | +0.63(+1.77%) |
May 22, 2020 | 35.08 | 35.71 | 34.82 | 35.70 | 85,678 | +0.92(+2.65%) |
May 21, 2020 | 36.09 | 36.09 | 34.67 | 34.78 | 94,977 | -0.82(-2.31%) |
May 20, 2020 | 34.68 | 35.70 | 34.50 | 35.60 | 341,651 | +1.60(+4.70%) |
May 19, 2020 | 35.26 | 35.63 | 33.97 | 34.00 | 215,829 | -1.35(-3.83%) |
May 18, 2020 | 34.63 | 35.60 | 34.63 | 35.36 | 100,407 | +1.62(+4.81%) |
May 15, 2020 | 32.87 | 34.00 | 32.87 | 33.73 | 89,779 | +0.60(+1.80%) |
May 14, 2020 | 32.53 | 33.26 | 31.69 | 33.14 | 125,282 | +0.47(+1.44%) |
May 13, 2020 | 33.10 | 33.17 | 31.77 | 32.67 | 142,478 | -0.79(-2.37%) |
May 12, 2020 | 35.74 | 35.74 | 33.40 | 33.46 | 148,726 | -2.06(-5.79%) |
May 11, 2020 | 36.01 | 36.14 | 35.31 | 35.52 | 92,039 | -0.98(-2.69%) |
May 08, 2020 | 35.57 | 36.56 | 34.98 | 36.50 | 105,740 | +1.84(+5.31%) |
May 07, 2020 | 35.40 | 35.95 | 34.58 | 34.66 | 212,765 | -0.30(-0.85%) |
May 06, 2020 | 34.96 | 35.37 | 34.12 | 34.96 | 202,790 | +0.21(+0.60%) |
May 05, 2020 | 35.98 | 38.16 | 33.17 | 34.75 | 275,696 | +0.59(+1.72%) |
May 04, 2020 | 36.67 | 36.67 | 33.07 | 34.17 | 242,142 | +0.72(+2.16%) |