Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.66 | 82.98 | 81.47 | 81.84 | 347,854 | -1.50(-1.80%) |
Apr 29, 2021 | 83.77 | 84.77 | 82.69 | 83.34 | 386,974 | +0.62(+0.74%) |
Apr 28, 2021 | 83.73 | 83.90 | 82.56 | 82.73 | 311,521 | -0.73(-0.87%) |
Apr 27, 2021 | 82.99 | 83.65 | 82.57 | 83.45 | 317,240 | +0.89(+1.08%) |
Apr 26, 2021 | 83.71 | 84.88 | 82.51 | 82.56 | 296,299 | -0.16(-0.19%) |
Apr 23, 2021 | 82.14 | 83.05 | 81.55 | 82.72 | 275,929 | +1.09(+1.34%) |
Apr 22, 2021 | 81.12 | 83.31 | 80.70 | 81.63 | 320,585 | +0.26(+0.32%) |
Apr 21, 2021 | 79.35 | 81.78 | 78.14 | 81.37 | 320,378 | +1.96(+2.47%) |
Apr 20, 2021 | 81.00 | 81.26 | 78.13 | 79.41 | 630,647 | -2.46(-3.00%) |
Apr 19, 2021 | 83.28 | 83.38 | 81.57 | 81.86 | 629,142 | -1.81(-2.16%) |
Apr 16, 2021 | 84.10 | 84.95 | 83.51 | 83.67 | 271,704 | +0.50(+0.60%) |
Apr 15, 2021 | 84.10 | 84.51 | 82.77 | 83.18 | 325,077 | -0.43(-0.51%) |
Apr 14, 2021 | 83.24 | 85.24 | 83.24 | 83.60 | 359,406 | +0.46(+0.55%) |
Apr 13, 2021 | 83.01 | 83.53 | 81.58 | 83.15 | 446,548 | -0.84(-0.99%) |
Apr 12, 2021 | 83.69 | 84.33 | 82.52 | 83.98 | 396,743 | +0.30(+0.36%) |
Apr 09, 2021 | 83.45 | 84.03 | 82.59 | 83.68 | 321,800 | -0.22(-0.26%) |
Apr 08, 2021 | 84.24 | 84.86 | 82.61 | 83.90 | 385,893 | -0.34(-0.40%) |
Apr 07, 2021 | 86.01 | 86.46 | 83.83 | 84.24 | 361,757 | -1.37(-1.60%) |
Apr 06, 2021 | 85.66 | 87.20 | 85.35 | 85.61 | 563,099 | +0.43(+0.50%) |
Apr 05, 2021 | 84.58 | 85.83 | 84.18 | 85.18 | 344,013 | +2.05(+2.46%) |
Apr 01, 2021 | 82.76 | 83.61 | 82.16 | 83.14 | 408,412 | +0.92(+1.12%) |
Mar 31, 2021 | 83.11 | 83.68 | 81.77 | 82.21 | 437,793 | -0.58(-0.70%) |
Mar 30, 2021 | 81.46 | 83.63 | 81.40 | 82.79 | 263,375 | +1.84(+2.27%) |
Mar 29, 2021 | 82.52 | 83.17 | 80.40 | 80.95 | 349,332 | -1.62(-1.96%) |
Mar 26, 2021 | 83.24 | 83.30 | 79.78 | 82.57 | 838,452 | +0.60(+0.73%) |
Mar 25, 2021 | 79.64 | 82.21 | 77.72 | 81.97 | 685,519 | +1.99(+2.49%) |
Mar 24, 2021 | 80.58 | 82.28 | 79.63 | 79.98 | 565,563 | +0.65(+0.81%) |
Mar 23, 2021 | 83.97 | 83.97 | 78.91 | 79.34 | 988,869 | -5.68(-6.68%) |
Mar 22, 2021 | 86.03 | 86.29 | 84.20 | 85.01 | 369,201 | -1.47(-1.70%) |
Mar 19, 2021 | 85.96 | 87.35 | 83.69 | 86.49 | 722,064 | -0.09(-0.10%) |
Mar 18, 2021 | 88.46 | 88.88 | 86.31 | 86.58 | 709,075 | -2.45(-2.75%) |
Mar 17, 2021 | 85.25 | 89.07 | 85.09 | 89.02 | 512,427 | +3.28(+3.83%) |
Mar 16, 2021 | 88.72 | 88.72 | 85.37 | 85.74 | 586,750 | -2.79(-3.16%) |
Mar 15, 2021 | 86.94 | 88.74 | 85.63 | 88.53 | 1,275,020 | +2.64(+3.08%) |
Mar 12, 2021 | 85.90 | 87.19 | 85.58 | 85.89 | 909,572 | +0.15(+0.17%) |
Mar 11, 2021 | 84.86 | 86.45 | 83.92 | 85.74 | 842,966 | +1.39(+1.65%) |
Mar 10, 2021 | 85.59 | 86.91 | 84.26 | 84.35 | 603,066 | -0.96(-1.13%) |
Mar 09, 2021 | 87.58 | 87.79 | 84.98 | 85.31 | 603,565 | -1.63(-1.88%) |
Mar 08, 2021 | 86.70 | 87.80 | 85.80 | 86.94 | 676,633 | +1.20(+1.40%) |
Mar 05, 2021 | 84.57 | 85.83 | 80.00 | 85.74 | 865,411 | +1.40(+1.66%) |
Mar 04, 2021 | 87.63 | 88.04 | 82.01 | 84.34 | 1,245,753 | -3.22(-3.68%) |
Mar 03, 2021 | 88.06 | 89.94 | 87.17 | 87.56 | 591,525 | +0.10(+0.11%) |
Mar 02, 2021 | 87.19 | 87.74 | 86.54 | 87.46 | 802,158 | -0.15(-0.17%) |
Mar 01, 2021 | 89.47 | 89.47 | 87.01 | 87.61 | 692,947 | +0.18(+0.20%) |
Feb 26, 2021 | 87.12 | 88.41 | 85.11 | 87.43 | 791,776 | +0.83(+0.95%) |
Feb 25, 2021 | 90.61 | 91.67 | 84.98 | 86.61 | 720,173 | -4.01(-4.42%) |
Feb 24, 2021 | 86.50 | 90.65 | 86.42 | 90.61 | 1,084,277 | +4.70(+5.47%) |
Feb 23, 2021 | 84.84 | 86.44 | 81.00 | 85.91 | 981,814 | +2.77(+3.34%) |
Feb 22, 2021 | 82.49 | 85.24 | 82.38 | 83.14 | 1,020,724 | +1.36(+1.67%) |
Feb 19, 2021 | 78.63 | 82.37 | 78.44 | 81.77 | 791,072 | +3.68(+4.71%) |
Feb 18, 2021 | 76.73 | 78.41 | 74.89 | 78.10 | 1,387,537 | +0.12(+0.15%) |
Feb 17, 2021 | 77.30 | 79.52 | 76.59 | 77.98 | 754,275 | -0.24(-0.31%) |
Feb 16, 2021 | 76.98 | 78.32 | 76.56 | 78.22 | 855,654 | +2.28(+3.00%) |
Feb 12, 2021 | 71.57 | 75.97 | 71.57 | 75.94 | 765,823 | +2.38(+3.23%) |
Feb 11, 2021 | 73.29 | 73.91 | 72.66 | 73.56 | 440,513 | +0.41(+0.56%) |
Feb 10, 2021 | 72.94 | 73.89 | 72.73 | 73.16 | 451,420 | +0.42(+0.57%) |
Feb 09, 2021 | 73.08 | 73.37 | 71.57 | 72.74 | 393,141 | -0.60(-0.81%) |
Feb 08, 2021 | 73.99 | 74.80 | 72.89 | 73.33 | 461,355 | -0.17(-0.23%) |
Feb 05, 2021 | 72.27 | 73.79 | 72.10 | 73.50 | 601,955 | +1.93(+2.69%) |
Feb 04, 2021 | 70.93 | 72.17 | 70.58 | 71.57 | 456,405 | +1.31(+1.87%) |
Feb 03, 2021 | 69.32 | 70.97 | 69.14 | 70.26 | 548,792 | +1.23(+1.79%) |
Feb 02, 2021 | 67.69 | 69.84 | 67.42 | 69.03 | 871,140 | +2.49(+3.73%) |
Feb 01, 2021 | 66.41 | 67.34 | 65.72 | 66.54 | 647,418 | +1.27(+1.95%) |
Jan 29, 2021 | 67.29 | 67.97 | 65.06 | 65.27 | 918,223 | -2.79(-4.10%) |
Jan 28, 2021 | 67.02 | 69.59 | 66.92 | 68.07 | 1,014,202 | +2.51(+3.82%) |
Jan 27, 2021 | 69.06 | 69.06 | 65.31 | 65.56 | 1,144,322 | -4.37(-6.25%) |
Jan 26, 2021 | 70.58 | 71.34 | 69.80 | 69.93 | 614,610 | -0.22(-0.31%) |
Jan 25, 2021 | 70.04 | 70.37 | 67.31 | 70.15 | 895,409 | -0.48(-0.68%) |
Jan 22, 2021 | 71.05 | 71.90 | 70.62 | 70.63 | 471,585 | -1.46(-2.03%) |
Jan 21, 2021 | 71.16 | 72.23 | 70.29 | 72.09 | 718,459 | +0.65(+0.90%) |
Jan 20, 2021 | 71.56 | 71.83 | 69.94 | 71.45 | 803,329 | +0.53(+0.74%) |
Jan 19, 2021 | 71.08 | 72.48 | 70.59 | 70.92 | 834,968 | +0.40(+0.56%) |
Jan 15, 2021 | 71.93 | 71.98 | 70.35 | 70.52 | 463,638 | -1.76(-2.43%) |
Jan 14, 2021 | 72.43 | 73.52 | 71.92 | 72.28 | 770,232 | +0.64(+0.89%) |
Jan 13, 2021 | 72.70 | 73.05 | 70.94 | 71.64 | 644,851 | -1.54(-2.11%) |
Jan 12, 2021 | 73.36 | 74.30 | 72.72 | 73.19 | 381,850 | +0.32(+0.44%) |
Jan 11, 2021 | 73.20 | 73.34 | 72.32 | 72.87 | 320,431 | -1.02(-1.39%) |
Jan 08, 2021 | 74.34 | 75.08 | 73.53 | 73.89 | 414,045 | -0.21(-0.28%) |
Jan 07, 2021 | 74.48 | 74.93 | 73.31 | 74.10 | 558,191 | +0.54(+0.73%) |
Jan 06, 2021 | 71.87 | 74.11 | 71.60 | 73.56 | 923,186 | +2.44(+3.42%) |
Jan 05, 2021 | 70.27 | 72.07 | 70.24 | 71.13 | 419,387 | +0.55(+0.77%) |
Jan 04, 2021 | 73.88 | 74.25 | 70.06 | 70.58 | 627,494 | -3.23(-4.38%) |
Dec 31, 2020 | 73.81 | 73.81 | 73.81 | 346,960 | +0.61(+0.83%) | |
Dec 30, 2020 | 72.48 | 74.36 | 72.48 | 73.21 | 346,960 | +0.70(+0.96%) |
Dec 29, 2020 | 73.35 | 74.56 | 72.37 | 72.51 | 406,901 | -0.29(-0.40%) |
Dec 28, 2020 | 72.95 | 73.73 | 72.51 | 72.80 | 389,903 | +0.41(+0.56%) |
Dec 24, 2020 | 72.61 | 72.82 | 71.71 | 72.39 | 93,954 | -0.09(-0.12%) |
Dec 23, 2020 | 71.58 | 73.07 | 70.93 | 72.48 | 435,559 | +1.58(+2.23%) |
Dec 22, 2020 | 70.68 | 71.76 | 70.40 | 70.90 | 940,927 | -1.02(-1.42%) |
Dec 21, 2020 | 70.53 | 72.08 | 69.61 | 71.92 | 340,489 | -0.54(-0.74%) |
Dec 18, 2020 | 72.10 | 73.46 | 71.81 | 72.46 | 520,574 | -0.25(-0.34%) |
Dec 17, 2020 | 73.00 | 73.17 | 71.87 | 72.71 | 302,964 | +0.33(+0.45%) |
Dec 16, 2020 | 72.57 | 72.98 | 71.63 | 72.38 | 314,912 | -0.20(-0.27%) |
Dec 15, 2020 | 71.49 | 73.13 | 70.36 | 72.58 | 489,803 | +2.01(+2.85%) |
Dec 14, 2020 | 74.06 | 74.26 | 70.06 | 70.57 | 677,744 | -2.57(-3.52%) |
Dec 11, 2020 | 74.21 | 75.38 | 73.01 | 73.15 | 805,255 | -1.05(-1.42%) |
Dec 10, 2020 | 72.42 | 74.27 | 72.13 | 74.20 | 722,854 | +0.77(+1.04%) |
Dec 09, 2020 | 74.23 | 74.39 | 72.32 | 73.43 | 587,629 | +0.07(+0.09%) |
Dec 08, 2020 | 72.84 | 74.21 | 72.67 | 73.36 | 603,897 | -0.08(-0.11%) |
Dec 07, 2020 | 74.46 | 75.25 | 72.69 | 73.44 | 629,373 | -1.82(-2.42%) |
Dec 04, 2020 | 75.46 | 76.17 | 74.50 | 75.26 | 864,002 | +1.12(+1.52%) |
Dec 03, 2020 | 73.78 | 75.44 | 72.80 | 74.14 | 744,068 | +0.93(+1.28%) |
Dec 02, 2020 | 72.15 | 73.46 | 72.15 | 73.21 | 500,320 | +0.46(+0.63%) |
Dec 01, 2020 | 72.66 | 72.85 | 71.49 | 72.75 | 421,635 | +1.20(+1.68%) |
Nov 30, 2020 | 72.84 | 72.84 | 70.05 | 71.54 | 918,411 | -1.55(-2.12%) |
Nov 27, 2020 | 73.29 | 73.96 | 72.72 | 73.10 | 313,954 | +0.19(+0.26%) |
Nov 25, 2020 | 73.18 | 73.70 | 72.11 | 72.91 | 483,052 | -0.71(-0.96%) |
Nov 24, 2020 | 72.97 | 74.10 | 72.48 | 73.61 | 982,188 | +2.44(+3.42%) |
Nov 23, 2020 | 69.54 | 71.56 | 68.59 | 71.18 | 824,640 | +2.55(+3.72%) |
Nov 20, 2020 | 69.09 | 69.71 | 68.10 | 68.62 | 768,941 | -1.06(-1.53%) |
Nov 19, 2020 | 69.05 | 70.13 | 68.34 | 69.69 | 645,641 | +0.16(+0.23%) |
Nov 18, 2020 | 70.58 | 71.08 | 69.48 | 69.53 | 685,969 | -0.47(-0.67%) |
Nov 17, 2020 | 70.08 | 70.67 | 67.90 | 69.99 | 966,092 | -1.02(-1.44%) |
Nov 16, 2020 | 72.37 | 72.71 | 69.59 | 71.02 | 1,481,298 | +2.34(+3.40%) |
Nov 13, 2020 | 65.92 | 68.92 | 65.63 | 68.68 | 931,300 | +3.22(+4.92%) |
Nov 12, 2020 | 63.64 | 65.66 | 62.89 | 65.46 | 1,454,737 | +0.70(+1.07%) |
Nov 11, 2020 | 66.13 | 67.54 | 64.34 | 64.77 | 1,250,287 | -1.11(-1.69%) |
Nov 10, 2020 | 66.60 | 66.90 | 64.81 | 65.88 | 1,367,864 | -1.25(-1.87%) |
Nov 09, 2020 | 64.62 | 71.06 | 63.32 | 67.13 | 3,071,022 | +11.10(+19.82%) |
Nov 06, 2020 | 56.62 | 57.68 | 55.86 | 56.03 | 667,643 | -0.43(-0.76%) |
Nov 05, 2020 | 57.26 | 58.92 | 56.18 | 56.45 | 795,304 | -0.62(-1.08%) |
Nov 04, 2020 | 57.16 | 59.53 | 56.17 | 57.07 | 745,913 | -0.91(-1.58%) |
Nov 03, 2020 | 55.99 | 58.48 | 55.92 | 57.99 | 645,539 | +2.71(+4.91%) |
Nov 02, 2020 | 54.97 | 55.75 | 54.17 | 55.27 | 488,366 | +0.46(+0.83%) |
Oct 30, 2020 | 53.95 | 55.17 | 53.27 | 54.81 | 614,127 | +0.56(+1.03%) |
Oct 29, 2020 | 52.48 | 54.62 | 51.86 | 54.26 | 587,074 | +1.72(+3.27%) |
Oct 28, 2020 | 53.08 | 53.85 | 51.41 | 52.54 | 837,200 | -1.69(-3.12%) |
Oct 27, 2020 | 55.51 | 55.87 | 53.99 | 54.23 | 454,926 | -1.51(-2.71%) |
Oct 26, 2020 | 57.17 | 57.64 | 55.11 | 55.74 | 571,588 | -2.89(-4.93%) |
Oct 23, 2020 | 58.90 | 59.00 | 58.13 | 58.63 | 357,209 | +0.22(+0.37%) |
Oct 22, 2020 | 55.84 | 58.53 | 55.79 | 58.41 | 719,598 | +3.33(+6.05%) |
Oct 21, 2020 | 55.12 | 55.66 | 54.65 | 55.08 | 360,217 | -0.22(-0.40%) |
Oct 20, 2020 | 54.69 | 55.87 | 54.26 | 55.30 | 512,699 | +1.43(+2.66%) |
Oct 19, 2020 | 54.97 | 56.22 | 53.56 | 53.87 | 485,213 | -1.11(-2.02%) |
Oct 16, 2020 | 54.95 | 56.02 | 54.71 | 54.98 | 475,106 | +0.30(+0.55%) |
Oct 15, 2020 | 53.40 | 54.81 | 52.85 | 54.69 | 553,594 | +0.74(+1.36%) |
Oct 14, 2020 | 55.26 | 55.82 | 53.63 | 53.95 | 947,242 | -1.12(-2.04%) |
Oct 13, 2020 | 56.68 | 57.03 | 54.96 | 55.07 | 725,193 | -2.38(-4.14%) |
Oct 12, 2020 | 57.11 | 57.77 | 56.74 | 57.45 | 492,444 | +0.37(+0.64%) |
Oct 09, 2020 | 59.27 | 59.90 | 56.95 | 57.08 | 886,938 | -1.58(-2.69%) |
Oct 08, 2020 | 56.96 | 58.83 | 56.89 | 58.66 | 765,368 | +1.85(+3.25%) |
Oct 07, 2020 | 55.89 | 57.56 | 55.54 | 56.81 | 937,895 | +1.82(+3.31%) |
Oct 06, 2020 | 55.44 | 56.85 | 54.95 | 54.99 | 912,353 | +0.56(+1.02%) |
Oct 05, 2020 | 53.79 | 54.80 | 53.41 | 54.44 | 674,618 | +1.07(+2.01%) |
Oct 02, 2020 | 51.23 | 53.90 | 51.20 | 53.36 | 724,881 | +0.04(+0.07%) |
Oct 01, 2020 | 53.74 | 54.21 | 52.43 | 53.32 | 586,701 | +0.27(+0.51%) |
Sep 30, 2020 | 53.62 | 54.68 | 52.74 | 53.05 | 678,855 | +0.12(+0.23%) |
Sep 29, 2020 | 54.25 | 54.25 | 52.87 | 52.94 | 675,130 | -1.23(-2.28%) |
Sep 28, 2020 | 54.46 | 54.79 | 53.74 | 54.17 | 424,883 | +1.09(+2.06%) |
Sep 25, 2020 | 52.18 | 53.23 | 52.00 | 53.07 | 598,132 | +0.91(+1.75%) |
Sep 24, 2020 | 51.90 | 52.85 | 50.91 | 52.16 | 615,149 | +0.03(+0.06%) |
Sep 23, 2020 | 53.79 | 55.43 | 52.07 | 52.13 | 803,941 | -0.91(-1.72%) |
Sep 22, 2020 | 53.10 | 54.13 | 52.54 | 53.04 | 608,415 | -0.01(-0.02%) |
Sep 21, 2020 | 54.99 | 55.66 | 51.39 | 53.05 | 1,553,380 | -3.63(-6.40%) |
Sep 18, 2020 | 58.37 | 58.75 | 56.18 | 56.68 | 1,004,432 | -2.47(-4.17%) |
Sep 17, 2020 | 59.78 | 60.56 | 58.55 | 59.15 | 987,409 | -1.61(-2.65%) |
Sep 16, 2020 | 59.94 | 61.20 | 58.62 | 60.76 | 895,689 | +1.24(+2.09%) |
Sep 15, 2020 | 58.77 | 60.11 | 57.59 | 59.52 | 758,708 | +0.76(+1.29%) |
Sep 14, 2020 | 55.09 | 58.94 | 55.09 | 58.76 | 805,755 | +3.98(+7.26%) |
Sep 11, 2020 | 56.76 | 56.76 | 53.35 | 54.78 | 909,370 | -1.51(-2.68%) |
Sep 10, 2020 | 57.04 | 58.78 | 56.10 | 56.30 | 573,969 | -0.62(-1.08%) |
Sep 09, 2020 | 57.43 | 57.76 | 56.19 | 56.91 | 655,128 | -0.78(-1.34%) |
Sep 08, 2020 | 58.65 | 59.74 | 57.65 | 57.69 | 915,467 | -1.95(-3.27%) |
Sep 04, 2020 | 58.66 | 60.20 | 57.97 | 59.64 | 1,101,706 | +1.87(+3.24%) |
Sep 03, 2020 | 57.86 | 59.49 | 56.95 | 57.77 | 1,265,013 | +0.67(+1.17%) |
Sep 02, 2020 | 56.77 | 57.49 | 55.62 | 57.10 | 631,114 | +0.71(+1.25%) |
Sep 01, 2020 | 55.28 | 57.35 | 54.89 | 56.39 | 650,612 | +0.24(+0.42%) |
Aug 31, 2020 | 59.18 | 59.63 | 56.09 | 56.16 | 1,580,285 | -2.65(-4.51%) |
Aug 28, 2020 | 57.32 | 58.95 | 56.98 | 58.81 | 934,217 | +2.09(+3.68%) |
Aug 27, 2020 | 54.70 | 57.10 | 54.70 | 56.72 | 1,317,300 | +2.37(+4.35%) |
Aug 26, 2020 | 56.81 | 57.22 | 53.57 | 54.36 | 1,825,733 | -2.89(-5.05%) |
Aug 25, 2020 | 57.84 | 58.58 | 56.44 | 57.25 | 853,666 | +0.16(+0.28%) |
Aug 24, 2020 | 55.42 | 57.16 | 54.33 | 57.09 | 857,759 | +2.77(+5.11%) |
Aug 21, 2020 | 53.46 | 54.90 | 53.46 | 54.32 | 683,235 | +0.82(+1.52%) |
Aug 20, 2020 | 52.88 | 54.21 | 52.08 | 53.50 | 696,682 | +0.03(+0.06%) |
Aug 19, 2020 | 53.65 | 54.13 | 53.02 | 53.47 | 651,415 | -0.15(-0.28%) |
Aug 18, 2020 | 54.36 | 55.54 | 52.72 | 53.62 | 844,324 | -0.75(-1.37%) |
Aug 17, 2020 | 55.85 | 55.88 | 53.91 | 54.37 | 627,183 | -1.36(-2.44%) |
Aug 14, 2020 | 53.87 | 56.06 | 53.51 | 55.73 | 1,032,498 | +1.51(+2.79%) |
Aug 13, 2020 | 54.07 | 55.57 | 53.81 | 54.22 | 702,593 | +0.11(+0.20%) |
Aug 12, 2020 | 55.74 | 56.34 | 53.21 | 54.11 | 695,898 | -0.81(-1.47%) |
Aug 11, 2020 | 56.12 | 56.65 | 54.68 | 54.91 | 1,196,125 | +0.87(+1.62%) |
Aug 10, 2020 | 51.40 | 55.55 | 51.32 | 54.04 | 1,695,815 | +3.21(+6.32%) |
Aug 07, 2020 | 50.10 | 50.94 | 49.54 | 50.83 | 1,350,174 | +0.69(+1.37%) |
Aug 06, 2020 | 48.54 | 50.41 | 48.21 | 50.14 | 841,997 | +1.65(+3.40%) |
Aug 05, 2020 | 50.00 | 50.13 | 47.95 | 48.49 | 845,605 | -0.46(-0.93%) |
Aug 04, 2020 | 45.81 | 49.21 | 45.35 | 48.95 | 1,510,378 | +1.25(+2.63%) |
Aug 03, 2020 | 47.72 | 48.11 | 46.52 | 47.70 | 870,485 | -0.02(-0.04%) |
Jul 31, 2020 | 48.60 | 48.60 | 46.61 | 47.72 | 1,114,381 | -1.11(-2.28%) |
Jul 30, 2020 | 49.21 | 49.27 | 47.75 | 48.83 | 599,535 | -0.96(-1.94%) |
Jul 29, 2020 | 49.54 | 49.95 | 49.15 | 49.79 | 586,214 | +0.83(+1.68%) |
Jul 28, 2020 | 49.27 | 49.86 | 48.78 | 48.97 | 506,480 | -0.20(-0.40%) |
Jul 27, 2020 | 49.40 | 49.49 | 48.03 | 49.17 | 795,372 | -0.87(-1.75%) |
Jul 24, 2020 | 50.20 | 50.60 | 49.50 | 50.04 | 617,547 | -1.02(-2.01%) |
Jul 23, 2020 | 51.35 | 51.56 | 50.22 | 51.07 | 452,700 | -0.79(-1.51%) |
Jul 22, 2020 | 50.72 | 52.19 | 50.49 | 51.85 | 673,479 | +0.49(+0.95%) |
Jul 21, 2020 | 51.15 | 51.81 | 50.57 | 51.36 | 465,178 | +0.83(+1.63%) |
Jul 20, 2020 | 52.00 | 52.52 | 50.17 | 50.54 | 520,685 | -1.77(-3.38%) |
Jul 17, 2020 | 53.20 | 53.46 | 51.48 | 52.31 | 589,883 | -1.56(-2.90%) |
Jul 16, 2020 | 52.75 | 53.96 | 51.69 | 53.87 | 891,938 | +0.12(+0.22%) |
Jul 15, 2020 | 51.62 | 53.83 | 51.16 | 53.75 | 1,333,210 | +4.76(+9.72%) |
Jul 14, 2020 | 48.47 | 49.29 | 47.86 | 48.99 | 342,366 | +0.13(+0.26%) |
Jul 13, 2020 | 49.83 | 50.56 | 48.75 | 48.86 | 868,186 | -0.71(-1.42%) |
Jul 10, 2020 | 48.29 | 49.69 | 47.92 | 49.57 | 872,654 | +0.96(+1.98%) |
Jul 09, 2020 | 50.59 | 50.59 | 47.63 | 48.60 | 802,029 | -1.69(-3.36%) |
Jul 08, 2020 | 49.55 | 50.35 | 48.69 | 50.29 | 1,019,955 | +0.75(+1.50%) |
Jul 07, 2020 | 51.25 | 51.43 | 49.37 | 49.55 | 723,825 | -2.49(-4.78%) |
Jul 06, 2020 | 53.08 | 53.82 | 51.04 | 52.03 | 1,381,733 | +0.75(+1.45%) |
Jul 02, 2020 | 52.10 | 52.81 | 50.04 | 51.29 | 917,820 | +0.45(+0.88%) |
Jul 01, 2020 | 50.95 | 52.41 | 50.62 | 50.84 | 703,324 | +0.84(+1.69%) |
Jun 30, 2020 | 49.83 | 50.40 | 48.97 | 49.99 | 779,160 | -0.22(-0.44%) |
Jun 29, 2020 | 47.50 | 50.60 | 46.53 | 50.21 | 1,032,092 | +3.19(+6.79%) |
Jun 26, 2020 | 48.37 | 48.86 | 46.62 | 47.02 | 1,333,173 | -1.86(-3.80%) |
Jun 25, 2020 | 48.81 | 49.21 | 47.59 | 48.88 | 978,825 | -0.75(-1.50%) |
Jun 24, 2020 | 51.89 | 51.89 | 49.30 | 49.63 | 1,360,929 | -3.18(-6.02%) |
Jun 23, 2020 | 53.52 | 53.68 | 51.80 | 52.81 | 746,864 | -0.20(-0.38%) |
Jun 22, 2020 | 52.23 | 53.23 | 51.05 | 53.01 | 696,316 | +0.28(+0.53%) |
Jun 19, 2020 | 56.10 | 56.17 | 52.35 | 52.73 | 964,597 | -2.52(-4.57%) |
Jun 18, 2020 | 53.69 | 56.41 | 53.35 | 55.25 | 593,745 | +0.70(+1.28%) |
Jun 17, 2020 | 55.87 | 56.38 | 54.47 | 54.56 | 815,633 | -1.74(-3.09%) |
Jun 16, 2020 | 58.16 | 58.51 | 54.79 | 56.30 | 936,220 | +1.17(+2.13%) |
Jun 15, 2020 | 52.71 | 56.06 | 52.31 | 55.12 | 806,175 | -0.47(-0.84%) |
Jun 12, 2020 | 57.53 | 57.66 | 54.29 | 55.59 | 915,305 | +1.67(+3.10%) |
Jun 11, 2020 | 54.19 | 56.83 | 53.68 | 53.92 | 1,242,003 | -5.55(-9.33%) |
Jun 10, 2020 | 61.96 | 62.14 | 58.29 | 59.47 | 1,185,799 | -3.13(-5.00%) |
Jun 09, 2020 | 65.04 | 65.04 | 61.83 | 62.60 | 1,746,621 | -4.50(-6.71%) |
Jun 08, 2020 | 67.69 | 67.74 | 64.95 | 67.10 | 2,441,823 | +3.99(+6.32%) |
Jun 05, 2020 | 65.95 | 67.77 | 62.81 | 63.12 | 3,443,035 | +2.25(+3.69%) |
Jun 04, 2020 | 59.81 | 61.23 | 57.92 | 60.87 | 1,293,574 | +1.32(+2.22%) |
Jun 03, 2020 | 57.95 | 60.82 | 57.79 | 59.55 | 1,289,607 | +2.50(+4.37%) |
Jun 02, 2020 | 56.82 | 57.40 | 55.55 | 57.05 | 1,304,716 | +1.19(+2.14%) |
Jun 01, 2020 | 54.76 | 56.47 | 54.29 | 55.86 | 1,375,325 | +1.09(+2.00%) |
May 29, 2020 | 54.25 | 55.39 | 53.64 | 54.76 | 860,079 | -0.42(-0.76%) |
May 28, 2020 | 56.82 | 56.90 | 54.84 | 55.18 | 1,045,361 | -1.39(-2.46%) |
May 27, 2020 | 58.65 | 58.76 | 54.29 | 56.57 | 1,418,965 | +0.37(+0.65%) |
May 26, 2020 | 57.48 | 58.44 | 55.78 | 56.21 | 1,190,825 | +3.78(+7.21%) |
May 22, 2020 | 53.35 | 53.48 | 51.72 | 52.43 | 638,973 | -0.70(-1.31%) |
May 21, 2020 | 53.92 | 54.24 | 52.30 | 53.12 | 701,394 | -0.49(-0.91%) |
May 20, 2020 | 54.89 | 55.89 | 53.48 | 53.61 | 1,427,789 | +0.12(+0.22%) |
May 19, 2020 | 53.19 | 55.31 | 51.30 | 53.49 | 1,207,575 | +0.17(+0.32%) |
May 18, 2020 | 49.70 | 54.40 | 49.66 | 53.32 | 1,629,965 | +6.52(+13.93%) |
May 15, 2020 | 45.92 | 47.78 | 45.28 | 46.80 | 729,307 | +0.39(+0.84%) |
May 14, 2020 | 43.17 | 46.93 | 41.62 | 46.41 | 1,105,797 | +2.33(+5.28%) |
May 13, 2020 | 46.66 | 47.45 | 43.75 | 44.09 | 1,941,750 | -2.65(-5.68%) |
May 12, 2020 | 49.95 | 50.37 | 46.70 | 46.74 | 1,164,902 | -2.94(-5.92%) |
May 11, 2020 | 51.71 | 51.79 | 49.66 | 49.68 | 1,273,099 | -3.09(-5.86%) |
May 08, 2020 | 50.67 | 52.92 | 50.60 | 52.78 | 1,135,204 | +2.67(+5.34%) |
May 07, 2020 | 50.70 | 53.15 | 48.85 | 50.10 | 1,978,020 | +0.20(+0.40%) |
May 06, 2020 | 51.59 | 51.72 | 49.72 | 49.90 | 983,059 | -0.95(-1.88%) |
May 05, 2020 | 52.19 | 53.43 | 50.47 | 50.86 | 1,026,900 | -0.67(-1.29%) |
May 04, 2020 | 49.68 | 52.15 | 48.63 | 51.52 | 1,200,551 | +0.30(+0.58%) |