Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 91.14 | 93.03 | 89.40 | 89.66 | 47,651 | -2.67(-2.89%) |
Apr 29, 2021 | 92.42 | 93.42 | 91.00 | 92.33 | 91,800 | -0.02(-0.02%) |
Apr 28, 2021 | 93.48 | 94.03 | 92.07 | 92.35 | 54,672 | +0.03(+0.04%) |
Apr 27, 2021 | 92.82 | 94.49 | 92.23 | 92.31 | 51,989 | -1.00(-1.07%) |
Apr 26, 2021 | 96.61 | 96.61 | 92.85 | 93.31 | 71,960 | -2.85(-2.96%) |
Apr 23, 2021 | 94.47 | 96.73 | 94.10 | 96.15 | 64,490 | +2.24(+2.39%) |
Apr 22, 2021 | 94.04 | 95.86 | 93.53 | 93.91 | 37,458 | -0.13(-0.14%) |
Apr 21, 2021 | 90.55 | 94.28 | 90.55 | 94.04 | 77,195 | +3.19(+3.51%) |
Apr 20, 2021 | 91.28 | 91.90 | 90.29 | 90.85 | 53,879 | -1.28(-1.39%) |
Apr 19, 2021 | 93.51 | 93.66 | 91.39 | 92.14 | 49,085 | -1.55(-1.66%) |
Apr 16, 2021 | 93.62 | 94.55 | 92.67 | 93.69 | 55,326 | -0.45(-0.48%) |
Apr 15, 2021 | 94.07 | 95.56 | 93.11 | 94.14 | 58,764 | +0.10(+0.11%) |
Apr 14, 2021 | 93.96 | 95.11 | 93.55 | 94.04 | 49,449 | -0.52(-0.54%) |
Apr 13, 2021 | 91.17 | 94.59 | 90.62 | 94.55 | 75,595 | +2.79(+3.04%) |
Apr 12, 2021 | 93.34 | 94.71 | 91.68 | 91.76 | 97,839 | -3.89(-4.07%) |
Apr 09, 2021 | 95.74 | 96.36 | 94.96 | 95.65 | 54,639 | -0.37(-0.38%) |
Apr 08, 2021 | 93.89 | 97.05 | 93.89 | 96.02 | 87,966 | +1.50(+1.59%) |
Apr 07, 2021 | 93.42 | 94.60 | 93.07 | 94.52 | 71,328 | +0.90(+0.96%) |
Apr 06, 2021 | 91.50 | 93.82 | 91.50 | 93.62 | 42,578 | +1.19(+1.28%) |
Apr 05, 2021 | 95.65 | 95.65 | 91.02 | 92.43 | 81,168 | -2.19(-2.32%) |
Apr 01, 2021 | 92.80 | 94.72 | 92.02 | 94.62 | 64,833 | +2.79(+3.04%) |
Mar 31, 2021 | 90.02 | 91.83 | 89.14 | 91.83 | 285,709 | +1.41(+1.56%) |
Mar 30, 2021 | 88.34 | 90.67 | 87.33 | 90.42 | 118,984 | +1.28(+1.44%) |
Mar 29, 2021 | 87.95 | 89.81 | 86.11 | 89.13 | 135,528 | +0.43(+0.48%) |
Mar 26, 2021 | 89.74 | 90.24 | 88.16 | 88.71 | 90,378 | +0.48(+0.54%) |
Mar 25, 2021 | 89.05 | 89.09 | 87.05 | 88.23 | 143,430 | -1.82(-2.03%) |
Mar 24, 2021 | 91.55 | 92.98 | 89.63 | 90.05 | 90,672 | -2.45(-2.65%) |
Mar 23, 2021 | 94.45 | 95.11 | 92.24 | 92.50 | 60,587 | -3.00(-3.14%) |
Mar 22, 2021 | 94.96 | 96.70 | 94.93 | 95.51 | 46,478 | -0.23(-0.24%) |
Mar 19, 2021 | 99.29 | 99.29 | 94.63 | 95.73 | 122,680 | -3.07(-3.11%) |
Mar 18, 2021 | 99.83 | 103.17 | 98.38 | 98.81 | 85,389 | -1.94(-1.92%) |
Mar 17, 2021 | 98.13 | 102.05 | 98.13 | 100.74 | 88,916 | +1.71(+1.73%) |
Mar 16, 2021 | 100.17 | 100.77 | 97.70 | 99.03 | 67,599 | -1.82(-1.80%) |
Mar 15, 2021 | 98.81 | 100.95 | 96.78 | 100.85 | 83,649 | +3.56(+3.66%) |
Mar 12, 2021 | 95.15 | 97.96 | 94.38 | 97.29 | 120,618 | +2.05(+2.15%) |
Mar 11, 2021 | 93.82 | 96.61 | 93.01 | 95.24 | 115,075 | +0.79(+0.84%) |
Mar 10, 2021 | 90.88 | 94.69 | 90.88 | 94.44 | 89,574 | +2.77(+3.02%) |
Mar 09, 2021 | 90.53 | 92.35 | 90.28 | 91.67 | 113,751 | +0.82(+0.90%) |
Mar 08, 2021 | 93.09 | 93.40 | 90.85 | 90.85 | 70,280 | -2.86(-3.06%) |
Mar 05, 2021 | 92.48 | 94.21 | 92.04 | 93.72 | 115,693 | +1.61(+1.75%) |
Mar 04, 2021 | 94.72 | 96.92 | 92.09 | 92.10 | 95,272 | -2.63(-2.77%) |
Mar 03, 2021 | 92.67 | 94.87 | 92.43 | 94.73 | 124,864 | +1.51(+1.62%) |
Mar 02, 2021 | 89.51 | 93.57 | 89.48 | 93.22 | 98,687 | +2.98(+3.30%) |
Mar 01, 2021 | 90.35 | 91.70 | 89.83 | 90.24 | 85,129 | +1.75(+1.97%) |
Feb 26, 2021 | 87.18 | 89.12 | 86.41 | 88.50 | 82,703 | +2.34(+2.72%) |
Feb 25, 2021 | 92.00 | 92.56 | 86.15 | 86.16 | 138,593 | -5.32(-5.81%) |
Feb 24, 2021 | 89.32 | 92.28 | 89.32 | 91.47 | 77,186 | +0.88(+0.97%) |
Feb 23, 2021 | 87.80 | 92.49 | 86.58 | 90.59 | 106,740 | +2.80(+3.19%) |
Feb 22, 2021 | 88.46 | 89.08 | 87.70 | 87.79 | 62,900 | -0.82(-0.93%) |
Feb 19, 2021 | 90.96 | 91.11 | 88.42 | 88.61 | 50,973 | -2.14(-2.36%) |
Feb 18, 2021 | 91.05 | 91.42 | 88.07 | 90.75 | 73,555 | -1.23(-1.34%) |
Feb 17, 2021 | 88.71 | 92.19 | 87.80 | 91.98 | 84,186 | +2.91(+3.26%) |
Feb 16, 2021 | 89.05 | 90.77 | 88.41 | 89.07 | 29,329 | +0.08(+0.09%) |
Feb 12, 2021 | 88.30 | 89.15 | 87.69 | 88.99 | 54,524 | +0.05(+0.06%) |
Feb 11, 2021 | 91.40 | 91.87 | 88.36 | 88.94 | 62,941 | -2.24(-2.46%) |
Feb 10, 2021 | 91.44 | 91.57 | 89.92 | 91.18 | 58,316 | +0.05(+0.06%) |
Feb 09, 2021 | 91.78 | 92.18 | 89.92 | 91.13 | 78,994 | -1.40(-1.51%) |
Feb 08, 2021 | 92.86 | 93.69 | 91.55 | 92.53 | 84,956 | +0.20(+0.22%) |
Feb 05, 2021 | 89.86 | 93.83 | 89.86 | 92.33 | 132,188 | +2.60(+2.90%) |
Feb 04, 2021 | 89.60 | 90.34 | 88.66 | 89.73 | 29,412 | -0.50(-0.55%) |
Feb 03, 2021 | 92.49 | 92.49 | 89.23 | 90.22 | 39,208 | -1.54(-1.67%) |
Feb 02, 2021 | 91.41 | 93.19 | 90.25 | 91.76 | 65,383 | +1.61(+1.78%) |
Feb 01, 2021 | 88.24 | 90.59 | 87.16 | 90.15 | 39,129 | +3.04(+3.49%) |
Jan 29, 2021 | 89.78 | 89.78 | 86.44 | 87.12 | 78,121 | -3.28(-3.63%) |
Jan 28, 2021 | 90.90 | 90.90 | 88.05 | 90.40 | 28,838 | +0.71(+0.79%) |
Jan 27, 2021 | 92.44 | 92.44 | 87.02 | 89.69 | 60,807 | -3.84(-4.11%) |
Jan 26, 2021 | 91.91 | 95.42 | 90.27 | 93.53 | 47,780 | +2.68(+2.95%) |
Jan 25, 2021 | 89.92 | 91.05 | 85.61 | 90.85 | 64,163 | +0.85(+0.94%) |
Jan 22, 2021 | 91.19 | 91.54 | 88.18 | 90.01 | 46,277 | -2.05(-2.23%) |
Jan 21, 2021 | 94.61 | 95.24 | 90.49 | 92.06 | 51,781 | -2.51(-2.66%) |
Jan 20, 2021 | 94.89 | 95.42 | 92.76 | 94.57 | 44,281 | +0.83(+0.88%) |
Jan 19, 2021 | 95.94 | 97.77 | 93.50 | 93.74 | 36,945 | -1.64(-1.72%) |
Jan 15, 2021 | 97.20 | 97.20 | 94.81 | 95.38 | 36,884 | -2.25(-2.31%) |
Jan 14, 2021 | 95.17 | 97.93 | 94.36 | 97.64 | 50,108 | +2.72(+2.86%) |
Jan 13, 2021 | 98.93 | 98.93 | 94.84 | 94.92 | 48,971 | -3.54(-3.60%) |
Jan 12, 2021 | 97.30 | 99.34 | 97.30 | 98.47 | 98,523 | +1.20(+1.23%) |
Jan 11, 2021 | 100.52 | 100.52 | 96.41 | 97.27 | 54,612 | -4.19(-4.13%) |
Jan 08, 2021 | 102.77 | 103.71 | 100.27 | 101.46 | 110,767 | -0.42(-0.41%) |
Jan 07, 2021 | 102.51 | 102.82 | 100.72 | 101.88 | 72,541 | -0.01(-0.01%) |
Jan 06, 2021 | 96.74 | 102.83 | 96.74 | 101.89 | 75,617 | +6.53(+6.85%) |
Jan 05, 2021 | 94.35 | 95.78 | 94.35 | 95.36 | 53,407 | +0.35(+0.37%) |
Jan 04, 2021 | 97.53 | 97.78 | 94.54 | 95.01 | 78,677 | -2.15(-2.21%) |
Dec 31, 2020 | 97.16 | 97.16 | 97.16 | 30,536 | -0.59(-0.61%) | |
Dec 30, 2020 | 98.18 | 100.48 | 97.61 | 97.75 | 30,536 | -0.69(-0.70%) |
Dec 29, 2020 | 96.38 | 98.45 | 96.23 | 98.44 | 39,261 | +2.74(+2.86%) |
Dec 28, 2020 | 96.72 | 96.72 | 94.28 | 95.70 | 36,232 | -0.49(-0.51%) |
Dec 24, 2020 | 96.36 | 97.03 | 95.60 | 96.19 | 16,380 | +0.31(+0.32%) |
Dec 23, 2020 | 94.13 | 96.47 | 94.13 | 95.88 | 52,106 | +2.26(+2.42%) |
Dec 22, 2020 | 95.74 | 95.74 | 93.52 | 93.62 | 42,906 | -1.55(-1.62%) |
Dec 21, 2020 | 98.05 | 98.11 | 94.56 | 95.17 | 52,940 | -4.77(-4.77%) |
Dec 18, 2020 | 100.60 | 102.71 | 99.58 | 99.93 | 64,948 | -0.66(-0.66%) |
Dec 17, 2020 | 96.87 | 102.89 | 96.87 | 100.60 | 66,273 | +3.11(+3.19%) |
Dec 16, 2020 | 96.88 | 97.49 | 94.83 | 97.49 | 57,957 | +1.68(+1.76%) |
Dec 15, 2020 | 94.86 | 96.06 | 93.11 | 95.80 | 113,043 | +1.71(+1.82%) |
Dec 14, 2020 | 96.88 | 96.90 | 94.05 | 94.09 | 93,379 | -1.82(-1.90%) |
Dec 11, 2020 | 94.67 | 96.55 | 94.16 | 95.92 | 149,370 | +0.72(+0.75%) |
Dec 10, 2020 | 92.97 | 96.76 | 92.97 | 95.20 | 51,077 | +1.07(+1.14%) |
Dec 09, 2020 | 95.05 | 95.06 | 93.53 | 94.13 | 41,990 | +0.09(+0.09%) |
Dec 08, 2020 | 92.73 | 95.65 | 92.73 | 94.04 | 93,898 | +1.31(+1.41%) |
Dec 07, 2020 | 91.46 | 93.27 | 91.45 | 92.73 | 98,430 | +0.38(+0.41%) |
Dec 04, 2020 | 94.72 | 95.47 | 92.13 | 92.35 | 86,941 | -2.47(-2.61%) |
Dec 03, 2020 | 95.23 | 95.84 | 93.86 | 94.83 | 63,690 | -0.24(-0.26%) |
Dec 02, 2020 | 94.61 | 95.84 | 92.96 | 95.07 | 114,460 | +0.36(+0.38%) |
Dec 01, 2020 | 90.98 | 94.80 | 90.04 | 94.71 | 130,193 | +5.64(+6.33%) |
Nov 30, 2020 | 92.98 | 92.98 | 88.95 | 89.07 | 156,973 | -2.51(-2.75%) |
Nov 27, 2020 | 93.61 | 93.86 | 91.32 | 91.59 | 46,162 | -2.58(-2.74%) |
Nov 25, 2020 | 96.20 | 96.20 | 93.66 | 94.17 | 84,192 | -1.67(-1.74%) |
Nov 24, 2020 | 94.21 | 97.03 | 94.21 | 95.84 | 160,038 | +2.94(+3.17%) |
Nov 23, 2020 | 92.54 | 94.70 | 92.02 | 92.90 | 84,648 | +0.60(+0.65%) |
Nov 20, 2020 | 92.53 | 93.30 | 91.82 | 92.29 | 62,199 | +0.45(+0.49%) |
Nov 19, 2020 | 91.00 | 92.39 | 88.78 | 91.84 | 101,095 | +1.67(+1.85%) |
Nov 18, 2020 | 91.06 | 92.22 | 89.57 | 90.17 | 64,754 | -0.53(-0.59%) |
Nov 17, 2020 | 90.79 | 91.19 | 89.46 | 90.70 | 84,029 | +0.03(+0.03%) |
Nov 16, 2020 | 89.05 | 91.99 | 89.05 | 90.68 | 90,368 | +4.61(+5.36%) |
Nov 13, 2020 | 85.40 | 86.29 | 84.62 | 86.07 | 117,525 | +2.07(+2.46%) |
Nov 12, 2020 | 84.80 | 86.14 | 83.69 | 84.00 | 93,775 | -1.64(-1.92%) |
Nov 11, 2020 | 85.55 | 85.70 | 83.82 | 85.64 | 96,374 | +0.07(+0.08%) |
Nov 10, 2020 | 88.69 | 89.95 | 84.59 | 85.57 | 104,074 | -2.72(-3.08%) |
Nov 09, 2020 | 85.89 | 89.32 | 85.02 | 88.30 | 112,382 | +7.11(+8.75%) |
Nov 06, 2020 | 82.98 | 84.08 | 81.03 | 81.19 | 60,252 | -0.41(-0.50%) |
Nov 05, 2020 | 76.57 | 82.32 | 76.57 | 81.60 | 62,946 | +5.70(+7.51%) |
Nov 04, 2020 | 74.14 | 77.89 | 73.31 | 75.90 | 47,854 | +2.03(+2.74%) |
Nov 03, 2020 | 71.86 | 74.59 | 71.86 | 73.87 | 49,494 | +2.95(+4.16%) |
Nov 02, 2020 | 73.40 | 73.40 | 70.53 | 70.92 | 59,911 | -1.69(-2.33%) |
Oct 30, 2020 | 71.34 | 73.63 | 70.96 | 72.62 | 57,502 | +1.75(+2.46%) |
Oct 29, 2020 | 73.77 | 73.77 | 70.14 | 70.87 | 83,651 | -3.14(-4.25%) |
Oct 28, 2020 | 77.61 | 77.61 | 73.60 | 74.01 | 98,122 | -5.47(-6.89%) |
Oct 27, 2020 | 79.30 | 80.48 | 79.05 | 79.49 | 47,891 | -0.10(-0.12%) |
Oct 26, 2020 | 82.68 | 82.68 | 78.44 | 79.58 | 78,906 | -3.82(-4.58%) |
Oct 23, 2020 | 84.18 | 85.30 | 82.77 | 83.41 | 71,248 | -0.01(-0.01%) |
Oct 22, 2020 | 82.46 | 83.80 | 82.46 | 83.42 | 45,586 | +1.01(+1.23%) |
Oct 21, 2020 | 80.77 | 82.77 | 80.67 | 82.40 | 65,805 | +2.17(+2.71%) |
Oct 20, 2020 | 77.97 | 81.09 | 77.97 | 80.23 | 63,256 | +3.02(+3.91%) |
Oct 19, 2020 | 76.95 | 78.47 | 76.78 | 77.21 | 52,142 | +0.35(+0.45%) |
Oct 16, 2020 | 75.75 | 77.13 | 75.57 | 76.86 | 43,299 | +0.79(+1.03%) |
Oct 15, 2020 | 75.46 | 77.16 | 75.19 | 76.07 | 123,336 | -0.38(-0.50%) |
Oct 14, 2020 | 76.73 | 77.23 | 75.72 | 76.46 | 88,240 | -0.45(-0.59%) |
Oct 13, 2020 | 77.54 | 77.81 | 75.65 | 76.91 | 41,901 | -1.48(-1.89%) |
Oct 12, 2020 | 76.18 | 78.47 | 76.18 | 78.40 | 72,321 | +2.00(+2.62%) |
Oct 09, 2020 | 77.01 | 77.70 | 75.77 | 76.40 | 85,910 | -0.51(-0.66%) |
Oct 08, 2020 | 75.98 | 77.21 | 75.42 | 76.90 | 66,880 | +1.64(+2.18%) |
Oct 07, 2020 | 74.00 | 75.63 | 74.00 | 75.26 | 58,614 | +2.31(+3.17%) |
Oct 06, 2020 | 73.78 | 74.51 | 72.51 | 72.95 | 61,795 | +0.37(+0.51%) |
Oct 05, 2020 | 72.69 | 73.72 | 72.13 | 72.58 | 64,831 | +0.37(+0.51%) |
Oct 02, 2020 | 70.52 | 73.16 | 70.36 | 72.21 | 72,966 | +0.52(+0.73%) |
Oct 01, 2020 | 71.39 | 73.54 | 70.70 | 71.69 | 130,036 | +1.29(+1.84%) |
Sep 30, 2020 | 69.31 | 72.93 | 69.31 | 70.40 | 155,855 | +1.15(+1.66%) |
Sep 29, 2020 | 68.76 | 70.36 | 68.76 | 69.25 | 74,803 | -0.04(-0.06%) |
Sep 28, 2020 | 68.25 | 69.57 | 67.31 | 69.29 | 143,037 | +1.62(+2.39%) |
Sep 25, 2020 | 65.04 | 67.68 | 62.91 | 67.67 | 176,976 | +2.38(+3.65%) |
Sep 24, 2020 | 60.85 | 65.77 | 60.32 | 65.29 | 131,160 | +4.04(+6.60%) |
Sep 23, 2020 | 63.16 | 63.21 | 59.78 | 61.25 | 168,296 | -1.46(-2.32%) |
Sep 22, 2020 | 64.31 | 64.93 | 62.37 | 62.71 | 109,263 | -1.02(-1.60%) |
Sep 21, 2020 | 64.37 | 64.37 | 61.42 | 63.73 | 194,396 | -2.29(-3.46%) |
Sep 18, 2020 | 66.86 | 67.03 | 65.47 | 66.02 | 470,332 | -0.85(-1.27%) |
Sep 17, 2020 | 66.61 | 66.86 | 65.15 | 66.86 | 78,987 | +0.25(+0.38%) |
Sep 16, 2020 | 66.34 | 67.82 | 64.88 | 66.61 | 113,371 | +0.87(+1.33%) |
Sep 15, 2020 | 67.37 | 67.37 | 65.41 | 65.74 | 102,312 | -0.83(-1.25%) |
Sep 14, 2020 | 63.34 | 66.78 | 63.34 | 66.57 | 189,694 | +1.73(+2.67%) |
Sep 11, 2020 | 67.28 | 67.38 | 63.69 | 64.84 | 124,169 | -1.82(-2.72%) |
Sep 10, 2020 | 67.09 | 69.37 | 66.35 | 66.65 | 86,352 | +0.15(+0.22%) |
Sep 09, 2020 | 67.58 | 67.95 | 65.88 | 66.51 | 93,338 | -0.61(-0.91%) |
Sep 08, 2020 | 65.34 | 68.32 | 64.60 | 67.12 | 76,696 | +0.77(+1.16%) |
Sep 04, 2020 | 65.66 | 66.78 | 64.19 | 66.35 | 99,541 | +1.47(+2.26%) |
Sep 03, 2020 | 66.70 | 67.66 | 64.54 | 64.88 | 132,956 | -2.23(-3.33%) |
Sep 02, 2020 | 68.57 | 68.64 | 66.34 | 67.12 | 100,122 | -1.27(-1.86%) |
Sep 01, 2020 | 67.76 | 68.78 | 66.99 | 68.39 | 66,409 | +0.75(+1.11%) |
Aug 31, 2020 | 68.50 | 68.97 | 66.10 | 67.64 | 88,901 | -1.24(-1.80%) |
Aug 28, 2020 | 66.04 | 68.94 | 65.75 | 68.88 | 85,681 | +3.33(+5.09%) |
Aug 27, 2020 | 65.38 | 67.03 | 64.92 | 65.54 | 61,277 | +0.03(+0.05%) |
Aug 26, 2020 | 67.82 | 67.82 | 65.48 | 65.51 | 64,681 | -2.82(-4.13%) |
Aug 25, 2020 | 66.50 | 68.36 | 65.91 | 68.33 | 83,702 | +2.48(+3.77%) |
Aug 24, 2020 | 67.71 | 67.92 | 65.38 | 65.85 | 121,477 | -1.07(-1.59%) |
Aug 21, 2020 | 66.69 | 67.51 | 66.69 | 66.92 | 112,027 | -0.43(-0.64%) |
Aug 20, 2020 | 67.07 | 67.59 | 66.45 | 67.34 | 101,885 | -0.52(-0.77%) |
Aug 19, 2020 | 68.97 | 69.33 | 67.74 | 67.87 | 89,250 | -1.29(-1.87%) |
Aug 18, 2020 | 70.39 | 70.46 | 68.53 | 69.16 | 120,193 | -0.60(-0.86%) |
Aug 17, 2020 | 70.71 | 70.71 | 68.87 | 69.76 | 81,441 | -1.13(-1.60%) |
Aug 14, 2020 | 67.22 | 70.95 | 67.22 | 70.90 | 101,031 | +3.40(+5.03%) |
Aug 13, 2020 | 67.33 | 67.63 | 66.80 | 67.50 | 70,586 | -0.24(-0.35%) |
Aug 12, 2020 | 68.99 | 69.15 | 66.94 | 67.74 | 104,078 | -0.56(-0.82%) |
Aug 11, 2020 | 66.51 | 68.77 | 66.51 | 68.29 | 142,062 | +2.52(+3.84%) |
Aug 10, 2020 | 62.48 | 65.85 | 62.48 | 65.77 | 60,824 | +3.29(+5.27%) |
Aug 07, 2020 | 61.94 | 62.79 | 60.90 | 62.48 | 123,711 | -0.08(-0.13%) |
Aug 06, 2020 | 57.46 | 62.61 | 56.77 | 62.56 | 165,765 | +5.08(+8.84%) |
Aug 05, 2020 | 56.19 | 58.12 | 55.63 | 57.48 | 94,600 | +1.82(+3.26%) |
Aug 04, 2020 | 57.09 | 57.71 | 55.55 | 55.66 | 81,418 | -1.82(-3.16%) |
Aug 03, 2020 | 58.78 | 58.78 | 56.40 | 57.48 | 108,990 | -1.09(-1.86%) |
Jul 31, 2020 | 55.81 | 58.66 | 55.02 | 58.57 | 150,630 | +2.41(+4.29%) |
Jul 30, 2020 | 56.86 | 57.05 | 55.26 | 56.16 | 103,976 | -1.85(-3.19%) |
Jul 29, 2020 | 57.42 | 58.14 | 56.59 | 58.01 | 102,932 | +1.01(+1.78%) |
Jul 28, 2020 | 58.05 | 58.63 | 56.74 | 57.00 | 70,271 | -1.09(-1.88%) |
Jul 27, 2020 | 56.98 | 58.90 | 56.31 | 58.09 | 93,501 | +1.11(+1.95%) |
Jul 24, 2020 | 58.79 | 59.72 | 56.74 | 56.98 | 86,598 | -2.13(-3.60%) |
Jul 23, 2020 | 58.81 | 59.55 | 58.05 | 59.11 | 134,080 | +0.17(+0.30%) |
Jul 22, 2020 | 55.71 | 58.94 | 55.71 | 58.94 | 72,729 | +2.45(+4.34%) |
Jul 21, 2020 | 55.04 | 56.95 | 55.04 | 56.48 | 99,248 | +1.82(+3.32%) |
Jul 20, 2020 | 55.71 | 56.28 | 54.57 | 54.67 | 80,817 | -1.62(-2.87%) |
Jul 17, 2020 | 56.96 | 57.29 | 55.99 | 56.28 | 91,867 | -0.96(-1.68%) |
Jul 16, 2020 | 56.85 | 57.49 | 56.61 | 57.24 | 70,412 | +0.19(+0.34%) |
Jul 15, 2020 | 56.83 | 58.48 | 56.83 | 57.05 | 100,551 | +1.45(+2.61%) |
Jul 14, 2020 | 55.44 | 56.23 | 54.18 | 55.60 | 89,041 | -0.03(-0.05%) |
Jul 13, 2020 | 57.20 | 58.14 | 55.63 | 55.63 | 70,982 | -0.83(-1.47%) |
Jul 10, 2020 | 55.92 | 56.87 | 55.52 | 56.46 | 70,217 | -0.23(-0.40%) |
Jul 09, 2020 | 60.38 | 60.82 | 56.58 | 56.68 | 78,041 | -3.59(-5.95%) |
Jul 08, 2020 | 61.79 | 62.66 | 59.41 | 60.27 | 86,633 | -1.56(-2.53%) |
Jul 07, 2020 | 62.83 | 63.60 | 61.76 | 61.83 | 43,549 | -1.62(-2.55%) |
Jul 06, 2020 | 63.83 | 65.21 | 63.06 | 63.45 | 74,060 | +1.51(+2.44%) |
Jul 02, 2020 | 64.31 | 65.40 | 61.85 | 61.94 | 84,536 | -0.82(-1.31%) |
Jul 01, 2020 | 62.70 | 64.48 | 62.36 | 62.76 | 72,795 | +0.06(+0.10%) |
Jun 30, 2020 | 62.17 | 62.89 | 61.01 | 62.70 | 203,819 | +0.52(+0.84%) |
Jun 29, 2020 | 61.11 | 62.26 | 60.62 | 62.17 | 59,798 | +1.72(+2.84%) |
Jun 26, 2020 | 61.58 | 61.59 | 59.98 | 60.46 | 78,465 | -1.87(-3.00%) |
Jun 25, 2020 | 63.13 | 63.18 | 60.82 | 62.32 | 84,366 | -1.60(-2.50%) |
Jun 24, 2020 | 66.19 | 66.19 | 62.56 | 63.92 | 154,040 | -2.50(-3.76%) |
Jun 23, 2020 | 62.25 | 66.50 | 62.17 | 66.42 | 96,853 | +5.06(+8.25%) |
Jun 22, 2020 | 62.86 | 63.22 | 60.94 | 61.35 | 136,936 | -1.64(-2.61%) |
Jun 19, 2020 | 60.92 | 64.36 | 60.37 | 63.00 | 241,351 | +3.20(+5.36%) |
Jun 18, 2020 | 62.46 | 62.94 | 59.52 | 59.79 | 113,634 | -3.51(-5.54%) |
Jun 17, 2020 | 64.70 | 65.14 | 63.22 | 63.30 | 124,448 | -0.97(-1.51%) |
Jun 16, 2020 | 65.30 | 65.93 | 62.92 | 64.27 | 100,417 | +1.38(+2.19%) |
Jun 15, 2020 | 59.08 | 64.17 | 59.08 | 62.89 | 147,850 | +1.20(+1.94%) |
Jun 12, 2020 | 60.66 | 64.12 | 60.66 | 61.69 | 265,750 | +3.34(+5.73%) |
Jun 11, 2020 | 62.11 | 62.11 | 57.28 | 58.35 | 139,075 | -6.40(-9.88%) |
Jun 10, 2020 | 66.66 | 66.95 | 62.63 | 64.75 | 254,822 | -2.44(-3.64%) |
Jun 09, 2020 | 70.18 | 70.30 | 67.00 | 67.19 | 218,507 | -4.68(-6.51%) |
Jun 08, 2020 | 70.17 | 72.21 | 69.21 | 71.87 | 199,579 | +2.71(+3.91%) |
Jun 05, 2020 | 70.02 | 72.18 | 68.35 | 69.17 | 279,725 | +1.61(+2.38%) |
Jun 04, 2020 | 69.58 | 69.82 | 67.13 | 67.56 | 151,718 | -2.59(-3.70%) |
Jun 03, 2020 | 65.51 | 70.79 | 65.51 | 70.15 | 195,389 | +5.12(+7.88%) |
Jun 02, 2020 | 64.20 | 65.84 | 63.31 | 65.03 | 153,992 | +1.71(+2.70%) |
Jun 01, 2020 | 57.37 | 63.42 | 57.37 | 63.32 | 136,394 | +5.34(+9.22%) |
May 29, 2020 | 57.73 | 58.65 | 56.30 | 57.98 | 112,256 | -0.04(-0.08%) |
May 28, 2020 | 60.08 | 60.08 | 57.17 | 58.02 | 115,475 | -1.11(-1.88%) |
May 27, 2020 | 59.88 | 60.31 | 58.27 | 59.13 | 114,068 | +0.51(+0.86%) |
May 26, 2020 | 54.56 | 60.38 | 54.56 | 58.62 | 195,671 | +5.33(+9.99%) |
May 22, 2020 | 52.65 | 53.38 | 52.19 | 53.30 | 111,683 | +0.62(+1.18%) |
May 21, 2020 | 53.22 | 54.00 | 51.24 | 52.68 | 96,713 | -0.77(-1.44%) |
May 20, 2020 | 51.11 | 53.66 | 50.51 | 53.45 | 96,808 | +3.38(+6.75%) |
May 19, 2020 | 52.19 | 52.99 | 50.04 | 50.07 | 100,585 | -1.85(-3.56%) |
May 18, 2020 | 49.87 | 52.62 | 49.87 | 51.92 | 222,524 | +3.13(+6.41%) |
May 15, 2020 | 50.77 | 51.74 | 48.15 | 48.79 | 107,903 | -2.40(-4.69%) |
May 14, 2020 | 50.32 | 51.88 | 49.01 | 51.19 | 178,047 | +0.30(+0.58%) |
May 13, 2020 | 51.80 | 52.61 | 50.28 | 50.90 | 147,302 | -0.38(-0.73%) |
May 12, 2020 | 54.83 | 54.83 | 50.84 | 51.27 | 191,945 | -3.23(-5.93%) |
May 11, 2020 | 56.47 | 56.50 | 54.41 | 54.50 | 128,121 | -2.65(-4.63%) |
May 08, 2020 | 58.75 | 59.32 | 56.80 | 57.15 | 99,541 | -0.58(-1.00%) |
May 07, 2020 | 58.58 | 59.17 | 57.00 | 57.72 | 162,632 | -0.30(-0.51%) |
May 06, 2020 | 57.78 | 58.49 | 57.16 | 58.02 | 166,710 | -0.20(-0.34%) |
May 05, 2020 | 57.29 | 60.12 | 56.77 | 58.22 | 240,676 | +1.53(+2.69%) |
May 04, 2020 | 50.55 | 56.69 | 50.55 | 56.69 | 249,266 | +5.47(+10.69%) |