Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.67 | 83.47 | 81.33 | 81.37 | 209,888 | -1.63(-1.96%) |
Apr 29, 2021 | 82.69 | 84.10 | 81.87 | 83.00 | 154,496 | +1.14(+1.39%) |
Apr 28, 2021 | 82.14 | 82.49 | 81.25 | 81.86 | 169,124 | +0.43(+0.53%) |
Apr 27, 2021 | 80.94 | 81.68 | 80.50 | 81.42 | 192,555 | +0.03(+0.03%) |
Apr 26, 2021 | 82.77 | 83.97 | 81.39 | 81.39 | 216,472 | -1.16(-1.40%) |
Apr 23, 2021 | 79.25 | 82.98 | 78.66 | 82.55 | 251,283 | +3.06(+3.85%) |
Apr 22, 2021 | 80.15 | 81.22 | 79.33 | 79.49 | 208,038 | -1.30(-1.60%) |
Apr 21, 2021 | 81.02 | 81.02 | 78.96 | 80.78 | 489,146 | -0.81(-1.00%) |
Apr 20, 2021 | 83.60 | 83.60 | 80.90 | 81.60 | 252,749 | -2.68(-3.18%) |
Apr 19, 2021 | 84.42 | 85.39 | 83.79 | 84.28 | 251,018 | -0.27(-0.32%) |
Apr 16, 2021 | 83.02 | 84.85 | 83.02 | 84.55 | 178,870 | +1.84(+2.23%) |
Apr 15, 2021 | 83.26 | 83.26 | 81.39 | 82.71 | 119,425 | -0.70(-0.84%) |
Apr 14, 2021 | 81.71 | 83.72 | 81.71 | 83.41 | 148,982 | +1.70(+2.08%) |
Apr 13, 2021 | 82.81 | 84.22 | 81.45 | 81.71 | 127,821 | -1.92(-2.30%) |
Apr 12, 2021 | 83.59 | 84.13 | 83.27 | 83.63 | 109,287 | +0.74(+0.89%) |
Apr 09, 2021 | 82.95 | 83.24 | 82.20 | 82.89 | 123,966 | +0.67(+0.81%) |
Apr 08, 2021 | 82.68 | 83.76 | 81.10 | 82.23 | 228,051 | -0.59(-0.71%) |
Apr 07, 2021 | 83.01 | 83.75 | 82.62 | 82.82 | 147,992 | -0.22(-0.27%) |
Apr 06, 2021 | 83.42 | 83.95 | 82.46 | 83.04 | 244,728 | -0.18(-0.22%) |
Apr 05, 2021 | 84.15 | 84.26 | 82.52 | 83.23 | 173,141 | +0.32(+0.39%) |
Apr 01, 2021 | 82.44 | 82.98 | 81.63 | 82.90 | 176,384 | +0.26(+0.31%) |
Mar 31, 2021 | 83.65 | 84.07 | 82.52 | 82.64 | 253,989 | -1.44(-1.72%) |
Mar 30, 2021 | 83.41 | 84.88 | 83.32 | 84.09 | 257,908 | +1.48(+1.79%) |
Mar 29, 2021 | 84.55 | 84.88 | 81.81 | 82.61 | 289,246 | -3.29(-3.83%) |
Mar 26, 2021 | 85.56 | 86.21 | 84.57 | 85.90 | 197,892 | +1.29(+1.52%) |
Mar 25, 2021 | 82.30 | 84.84 | 80.23 | 84.61 | 201,467 | +2.18(+2.65%) |
Mar 24, 2021 | 82.98 | 84.75 | 82.08 | 82.43 | 256,907 | +0.17(+0.20%) |
Mar 23, 2021 | 85.10 | 85.18 | 81.72 | 82.26 | 332,611 | -3.78(-4.40%) |
Mar 22, 2021 | 88.47 | 88.47 | 85.79 | 86.05 | 293,002 | -3.05(-3.43%) |
Mar 19, 2021 | 86.63 | 89.38 | 85.59 | 89.10 | 847,013 | +0.95(+1.08%) |
Mar 18, 2021 | 88.54 | 91.55 | 87.70 | 88.15 | 248,855 | +0.61(+0.70%) |
Mar 17, 2021 | 86.96 | 88.29 | 86.02 | 87.54 | 196,362 | +1.45(+1.69%) |
Mar 16, 2021 | 88.19 | 88.31 | 85.40 | 86.09 | 164,987 | -2.55(-2.88%) |
Mar 15, 2021 | 90.67 | 90.67 | 88.04 | 88.64 | 296,283 | -1.84(-2.03%) |
Mar 12, 2021 | 89.11 | 90.57 | 89.06 | 90.48 | 187,192 | +2.29(+2.59%) |
Mar 11, 2021 | 86.75 | 88.58 | 86.46 | 88.19 | 192,969 | +0.98(+1.12%) |
Mar 10, 2021 | 86.27 | 87.66 | 85.82 | 87.21 | 331,763 | +1.17(+1.35%) |
Mar 09, 2021 | 86.85 | 86.85 | 84.06 | 86.05 | 302,795 | -1.78(-2.02%) |
Mar 08, 2021 | 87.58 | 89.01 | 86.58 | 87.82 | 264,190 | +1.16(+1.33%) |
Mar 05, 2021 | 85.49 | 87.43 | 84.46 | 86.67 | 299,270 | +2.28(+2.70%) |
Mar 04, 2021 | 85.12 | 86.78 | 83.82 | 84.39 | 374,278 | -0.73(-0.86%) |
Mar 03, 2021 | 82.89 | 85.65 | 82.49 | 85.12 | 267,108 | +2.80(+3.41%) |
Mar 02, 2021 | 82.87 | 83.21 | 81.71 | 82.32 | 267,603 | -0.70(-0.85%) |
Mar 01, 2021 | 81.50 | 83.13 | 81.02 | 83.02 | 217,168 | +3.40(+4.26%) |
Feb 26, 2021 | 82.63 | 82.63 | 78.80 | 79.63 | 247,284 | -2.16(-2.64%) |
Feb 25, 2021 | 84.29 | 84.31 | 81.32 | 81.78 | 226,116 | -1.55(-1.87%) |
Feb 24, 2021 | 82.25 | 83.58 | 82.02 | 83.34 | 187,222 | +1.68(+2.06%) |
Feb 23, 2021 | 80.50 | 81.91 | 80.14 | 81.65 | 231,499 | +1.42(+1.76%) |
Feb 22, 2021 | 77.40 | 80.77 | 77.40 | 80.24 | 186,387 | +1.76(+2.24%) |
Feb 19, 2021 | 76.59 | 78.54 | 76.08 | 78.48 | 132,612 | +2.42(+3.19%) |
Feb 18, 2021 | 76.07 | 77.16 | 75.46 | 76.06 | 156,986 | -0.85(-1.11%) |
Feb 17, 2021 | 77.26 | 77.99 | 76.55 | 76.91 | 103,662 | -0.89(-1.14%) |
Feb 16, 2021 | 77.10 | 77.92 | 76.89 | 77.80 | 210,421 | +1.35(+1.77%) |
Feb 12, 2021 | 75.94 | 77.18 | 74.12 | 76.44 | 110,024 | -0.01(-0.01%) |
Feb 11, 2021 | 77.00 | 78.09 | 75.52 | 76.45 | 132,885 | -0.51(-0.66%) |
Feb 10, 2021 | 77.32 | 78.09 | 76.32 | 76.96 | 117,959 | +0.10(+0.13%) |
Feb 09, 2021 | 75.04 | 76.93 | 74.66 | 76.86 | 163,655 | +1.64(+2.18%) |
Feb 08, 2021 | 74.92 | 75.22 | 74.30 | 75.22 | 158,972 | +0.84(+1.12%) |
Feb 05, 2021 | 75.15 | 75.15 | 73.69 | 74.39 | 175,529 | +0.00(+0.00%) |
Feb 04, 2021 | 71.96 | 74.43 | 71.68 | 74.39 | 257,047 | +3.03(+4.25%) |
Feb 03, 2021 | 70.19 | 71.36 | 69.14 | 71.35 | 213,706 | +0.82(+1.16%) |
Feb 02, 2021 | 70.27 | 71.10 | 69.61 | 70.54 | 155,383 | +0.85(+1.21%) |
Feb 01, 2021 | 68.15 | 70.03 | 66.95 | 69.69 | 311,793 | +1.77(+2.61%) |
Jan 29, 2021 | 69.61 | 71.81 | 67.74 | 67.91 | 437,410 | -2.32(-3.30%) |
Jan 28, 2021 | 71.01 | 72.29 | 69.51 | 70.23 | 376,652 | +0.37(+0.53%) |
Jan 27, 2021 | 70.87 | 70.97 | 69.28 | 69.86 | 211,079 | -1.59(-2.23%) |
Jan 26, 2021 | 73.00 | 73.00 | 71.22 | 71.45 | 158,579 | -0.90(-1.25%) |
Jan 25, 2021 | 71.83 | 72.49 | 70.94 | 72.36 | 208,693 | -0.40(-0.54%) |
Jan 22, 2021 | 71.51 | 72.93 | 70.95 | 72.75 | 258,944 | +0.81(+1.12%) |
Jan 21, 2021 | 73.52 | 74.30 | 71.26 | 71.94 | 263,176 | -1.26(-1.72%) |
Jan 20, 2021 | 74.24 | 75.11 | 72.82 | 73.20 | 528,574 | -0.75(-1.02%) |
Jan 19, 2021 | 72.96 | 74.13 | 72.63 | 73.96 | 252,681 | +1.09(+1.49%) |
Jan 15, 2021 | 72.81 | 73.40 | 71.78 | 72.87 | 215,333 | -1.19(-1.60%) |
Jan 14, 2021 | 71.93 | 74.22 | 70.99 | 74.06 | 616,825 | +3.30(+4.67%) |
Jan 13, 2021 | 70.82 | 71.35 | 69.19 | 70.76 | 402,949 | -0.68(-0.95%) |
Jan 12, 2021 | 71.67 | 72.61 | 71.24 | 71.44 | 393,959 | +0.31(+0.44%) |
Jan 11, 2021 | 69.17 | 71.31 | 68.27 | 71.12 | 296,744 | +1.36(+1.95%) |
Jan 08, 2021 | 71.16 | 71.21 | 69.32 | 69.76 | 364,001 | -1.50(-2.10%) |
Jan 07, 2021 | 70.34 | 71.77 | 69.77 | 71.26 | 412,102 | +1.16(+1.65%) |
Jan 06, 2021 | 66.99 | 70.94 | 66.69 | 70.10 | 416,376 | +5.18(+7.97%) |
Jan 05, 2021 | 63.91 | 65.76 | 63.80 | 64.93 | 228,491 | +1.10(+1.73%) |
Jan 04, 2021 | 64.57 | 64.57 | 62.52 | 63.82 | 228,272 | +0.86(+1.36%) |
Dec 31, 2020 | 62.97 | 62.97 | 62.97 | 150,444 | -0.48(-0.75%) | |
Dec 30, 2020 | 63.13 | 64.33 | 62.33 | 63.45 | 150,444 | +0.33(+0.52%) |
Dec 29, 2020 | 63.93 | 64.39 | 62.82 | 63.11 | 191,423 | -0.73(-1.14%) |
Dec 28, 2020 | 63.58 | 64.68 | 63.21 | 63.84 | 207,586 | +0.68(+1.08%) |
Dec 24, 2020 | 63.89 | 64.33 | 62.90 | 63.16 | 79,499 | -0.70(-1.09%) |
Dec 23, 2020 | 62.20 | 64.17 | 61.96 | 63.86 | 275,203 | +2.01(+3.26%) |
Dec 22, 2020 | 63.04 | 63.23 | 61.83 | 61.85 | 189,836 | -0.68(-1.09%) |
Dec 21, 2020 | 62.94 | 64.23 | 61.51 | 62.53 | 300,639 | +0.07(+0.12%) |
Dec 18, 2020 | 63.84 | 64.34 | 62.32 | 62.45 | 351,385 | -1.52(-2.37%) |
Dec 17, 2020 | 64.75 | 65.10 | 63.79 | 63.97 | 183,890 | -0.76(-1.18%) |
Dec 16, 2020 | 65.06 | 65.31 | 64.43 | 64.73 | 283,157 | -0.25(-0.38%) |
Dec 15, 2020 | 65.82 | 65.82 | 63.99 | 64.98 | 240,665 | +0.66(+1.03%) |
Dec 14, 2020 | 65.64 | 66.14 | 64.18 | 64.32 | 156,060 | -0.39(-0.60%) |
Dec 11, 2020 | 63.75 | 65.28 | 63.75 | 64.71 | 339,096 | +0.04(+0.06%) |
Dec 10, 2020 | 64.28 | 64.96 | 63.57 | 64.67 | 151,440 | -0.40(-0.61%) |
Dec 09, 2020 | 65.29 | 65.95 | 64.67 | 65.06 | 156,288 | +0.40(+0.61%) |
Dec 08, 2020 | 64.20 | 65.25 | 64.20 | 64.67 | 171,413 | -0.17(-0.27%) |
Dec 07, 2020 | 64.83 | 65.11 | 63.88 | 64.84 | 163,492 | -0.31(-0.48%) |
Dec 04, 2020 | 65.01 | 65.67 | 64.28 | 65.16 | 249,156 | +1.04(+1.62%) |
Dec 03, 2020 | 64.36 | 64.67 | 63.72 | 64.12 | 140,898 | -0.02(-0.03%) |
Dec 02, 2020 | 62.73 | 64.21 | 62.40 | 64.14 | 251,124 | +1.06(+1.68%) |
Dec 01, 2020 | 63.28 | 64.35 | 62.88 | 63.08 | 204,213 | +1.52(+2.46%) |
Nov 30, 2020 | 63.95 | 65.22 | 61.39 | 61.56 | 177,290 | -2.82(-4.38%) |
Nov 27, 2020 | 65.02 | 65.22 | 63.93 | 64.38 | 96,138 | -0.69(-1.06%) |
Nov 25, 2020 | 65.96 | 65.96 | 64.30 | 65.07 | 206,198 | -1.87(-2.79%) |
Nov 24, 2020 | 65.43 | 67.19 | 65.22 | 66.94 | 407,740 | +2.88(+4.49%) |
Nov 23, 2020 | 64.37 | 65.07 | 63.85 | 64.06 | 233,394 | +0.52(+0.82%) |
Nov 20, 2020 | 63.84 | 64.08 | 63.00 | 63.54 | 167,373 | -0.55(-0.86%) |
Nov 19, 2020 | 63.42 | 64.20 | 62.28 | 64.09 | 139,878 | +0.21(+0.33%) |
Nov 18, 2020 | 64.90 | 65.84 | 63.79 | 63.88 | 160,519 | -0.70(-1.08%) |
Nov 17, 2020 | 63.37 | 64.87 | 62.82 | 64.58 | 235,744 | -0.40(-0.61%) |
Nov 16, 2020 | 64.77 | 65.74 | 63.74 | 64.97 | 242,916 | +2.80(+4.50%) |
Nov 13, 2020 | 61.76 | 62.53 | 61.42 | 62.18 | 345,621 | +1.49(+2.45%) |
Nov 12, 2020 | 59.88 | 61.33 | 59.60 | 60.69 | 203,282 | -0.68(-1.10%) |
Nov 11, 2020 | 63.20 | 63.20 | 60.19 | 61.36 | 290,800 | -1.66(-2.63%) |
Nov 10, 2020 | 63.44 | 63.87 | 62.54 | 63.02 | 342,922 | +0.61(+0.98%) |
Nov 09, 2020 | 58.23 | 64.36 | 58.23 | 62.41 | 517,759 | +7.60(+13.86%) |
Nov 06, 2020 | 56.48 | 56.48 | 54.81 | 54.81 | 188,092 | -1.12(-2.01%) |
Nov 05, 2020 | 52.62 | 56.30 | 51.59 | 55.93 | 362,541 | +3.38(+6.44%) |
Nov 04, 2020 | 55.54 | 55.72 | 52.44 | 52.55 | 236,189 | -3.79(-6.72%) |
Nov 03, 2020 | 55.67 | 56.76 | 55.31 | 56.34 | 259,237 | +1.83(+3.36%) |
Nov 02, 2020 | 54.38 | 55.39 | 53.40 | 54.50 | 283,764 | +0.91(+1.70%) |
Oct 30, 2020 | 53.43 | 54.05 | 53.03 | 53.59 | 354,702 | +0.11(+0.20%) |
Oct 29, 2020 | 51.73 | 53.64 | 51.14 | 53.48 | 370,412 | +1.42(+2.73%) |
Oct 28, 2020 | 51.74 | 53.09 | 50.93 | 52.06 | 316,926 | -1.03(-1.94%) |
Oct 27, 2020 | 54.91 | 55.23 | 53.09 | 53.09 | 297,585 | -1.92(-3.48%) |
Oct 26, 2020 | 56.82 | 56.82 | 54.12 | 55.00 | 261,965 | -2.10(-3.67%) |
Oct 23, 2020 | 56.18 | 57.31 | 55.71 | 57.10 | 527,010 | +1.72(+3.11%) |
Oct 22, 2020 | 54.00 | 55.64 | 52.07 | 55.38 | 332,639 | +2.48(+4.69%) |
Oct 21, 2020 | 54.48 | 54.63 | 52.79 | 52.90 | 352,675 | +1.10(+2.13%) |
Oct 20, 2020 | 50.79 | 52.07 | 50.64 | 51.79 | 411,671 | +1.36(+2.70%) |
Oct 19, 2020 | 51.41 | 51.94 | 50.29 | 50.43 | 255,374 | -0.71(-1.39%) |
Oct 16, 2020 | 51.35 | 51.45 | 50.41 | 51.14 | 120,462 | -0.05(-0.09%) |
Oct 15, 2020 | 49.22 | 51.28 | 49.22 | 51.19 | 227,388 | +0.99(+1.96%) |
Oct 14, 2020 | 51.03 | 51.56 | 50.14 | 50.20 | 214,347 | -0.75(-1.47%) |
Oct 13, 2020 | 52.57 | 52.75 | 50.88 | 50.95 | 145,294 | -1.69(-3.21%) |
Oct 12, 2020 | 52.28 | 52.95 | 50.92 | 52.64 | 189,809 | +0.29(+0.56%) |
Oct 09, 2020 | 53.20 | 53.20 | 51.69 | 52.35 | 145,673 | -0.47(-0.90%) |
Oct 08, 2020 | 52.99 | 53.25 | 52.17 | 52.82 | 159,432 | +0.61(+1.17%) |
Oct 07, 2020 | 51.87 | 53.42 | 51.80 | 52.21 | 166,135 | +0.86(+1.67%) |
Oct 06, 2020 | 51.44 | 53.24 | 51.13 | 51.35 | 194,295 | +0.66(+1.30%) |
Oct 05, 2020 | 49.78 | 51.34 | 49.52 | 50.70 | 205,868 | +1.47(+2.98%) |
Oct 02, 2020 | 46.05 | 49.94 | 46.05 | 49.23 | 246,954 | +2.12(+4.49%) |
Oct 01, 2020 | 46.83 | 47.77 | 46.29 | 47.11 | 150,324 | +0.12(+0.25%) |
Sep 30, 2020 | 46.98 | 48.01 | 46.46 | 46.99 | 288,243 | +0.49(+1.06%) |
Sep 29, 2020 | 46.87 | 46.87 | 45.44 | 46.50 | 167,020 | -0.57(-1.22%) |
Sep 28, 2020 | 46.52 | 47.79 | 46.52 | 47.08 | 189,435 | +1.41(+3.10%) |
Sep 25, 2020 | 45.00 | 45.71 | 44.96 | 45.66 | 84,839 | +0.20(+0.44%) |
Sep 24, 2020 | 44.85 | 46.28 | 44.17 | 45.46 | 183,096 | +0.80(+1.80%) |
Sep 23, 2020 | 46.09 | 47.31 | 44.63 | 44.66 | 157,662 | -0.97(-2.12%) |
Sep 22, 2020 | 46.34 | 47.31 | 45.25 | 45.62 | 161,618 | -0.57(-1.24%) |
Sep 21, 2020 | 47.04 | 48.10 | 45.73 | 46.20 | 209,667 | -2.09(-4.33%) |
Sep 18, 2020 | 49.38 | 49.49 | 48.05 | 48.29 | 506,294 | -1.28(-2.58%) |
Sep 17, 2020 | 48.34 | 49.76 | 48.31 | 49.57 | 240,654 | +0.26(+0.52%) |
Sep 16, 2020 | 48.63 | 50.05 | 48.14 | 49.31 | 169,352 | +0.68(+1.39%) |
Sep 15, 2020 | 50.31 | 50.31 | 48.57 | 48.64 | 149,055 | -1.45(-2.90%) |
Sep 14, 2020 | 49.26 | 50.33 | 48.93 | 50.09 | 253,400 | +1.37(+2.81%) |
Sep 11, 2020 | 48.84 | 49.07 | 48.03 | 48.72 | 248,598 | +0.11(+0.23%) |
Sep 10, 2020 | 50.24 | 50.33 | 48.58 | 48.61 | 159,358 | -1.16(-2.33%) |
Sep 09, 2020 | 50.80 | 50.80 | 49.55 | 49.77 | 176,136 | -0.68(-1.34%) |
Sep 08, 2020 | 52.31 | 52.31 | 50.33 | 50.44 | 251,462 | -2.72(-5.11%) |
Sep 04, 2020 | 53.27 | 53.58 | 52.21 | 53.16 | 196,204 | +1.20(+2.30%) |
Sep 03, 2020 | 51.96 | 54.05 | 51.58 | 51.97 | 225,634 | +0.10(+0.19%) |
Sep 02, 2020 | 50.96 | 52.15 | 50.79 | 51.87 | 335,314 | +0.59(+1.16%) |
Sep 01, 2020 | 50.95 | 51.63 | 50.64 | 51.27 | 152,835 | +0.05(+0.11%) |
Aug 31, 2020 | 52.01 | 52.12 | 51.05 | 51.22 | 262,265 | -1.06(-2.02%) |
Aug 28, 2020 | 52.76 | 53.00 | 51.92 | 52.28 | 183,489 | +0.13(+0.25%) |
Aug 27, 2020 | 51.28 | 52.79 | 51.10 | 52.15 | 100,402 | +0.77(+1.49%) |
Aug 26, 2020 | 52.81 | 52.81 | 51.38 | 51.38 | 119,623 | -1.23(-2.34%) |
Aug 25, 2020 | 52.76 | 53.21 | 51.66 | 52.61 | 216,188 | +0.30(+0.58%) |
Aug 24, 2020 | 50.70 | 52.53 | 50.09 | 52.31 | 264,676 | +2.29(+4.58%) |
Aug 21, 2020 | 50.89 | 51.16 | 49.64 | 50.02 | 194,998 | -1.13(-2.21%) |
Aug 20, 2020 | 51.61 | 52.07 | 50.97 | 51.15 | 275,402 | -1.42(-2.71%) |
Aug 19, 2020 | 53.04 | 53.58 | 52.33 | 52.58 | 311,469 | -0.40(-0.76%) |
Aug 18, 2020 | 53.22 | 54.71 | 52.80 | 52.98 | 304,930 | -0.72(-1.34%) |
Aug 17, 2020 | 54.42 | 54.66 | 52.89 | 53.70 | 399,293 | -0.96(-1.75%) |
Aug 14, 2020 | 54.66 | 55.12 | 53.63 | 54.66 | 1,039,114 | -0.20(-0.37%) |
Aug 13, 2020 | 55.07 | 55.47 | 54.49 | 54.86 | 201,904 | -0.26(-0.48%) |
Aug 12, 2020 | 57.35 | 57.35 | 54.08 | 55.12 | 201,678 | -1.10(-1.96%) |
Aug 11, 2020 | 56.23 | 57.35 | 56.06 | 56.22 | 283,929 | +1.04(+1.89%) |
Aug 10, 2020 | 54.16 | 55.81 | 54.00 | 55.18 | 220,620 | +1.49(+2.78%) |
Aug 07, 2020 | 51.18 | 53.76 | 50.91 | 53.69 | 185,045 | +2.03(+3.92%) |
Aug 06, 2020 | 51.15 | 52.24 | 51.03 | 51.66 | 142,905 | +0.25(+0.49%) |
Aug 05, 2020 | 50.27 | 51.43 | 49.70 | 51.41 | 123,544 | +1.77(+3.57%) |
Aug 04, 2020 | 49.59 | 50.04 | 49.28 | 49.64 | 160,461 | -0.14(-0.27%) |
Aug 03, 2020 | 50.61 | 50.66 | 49.57 | 49.77 | 208,565 | -0.62(-1.22%) |
Jul 31, 2020 | 51.25 | 51.25 | 49.43 | 50.39 | 265,961 | -0.78(-1.52%) |
Jul 30, 2020 | 50.43 | 51.36 | 49.76 | 51.17 | 210,645 | -0.73(-1.41%) |
Jul 29, 2020 | 49.73 | 51.90 | 49.24 | 51.90 | 301,779 | +2.09(+4.20%) |
Jul 28, 2020 | 49.66 | 50.53 | 49.32 | 49.81 | 150,137 | -0.22(-0.43%) |
Jul 27, 2020 | 50.53 | 50.71 | 49.60 | 50.03 | 159,128 | -0.93(-1.83%) |
Jul 24, 2020 | 51.91 | 52.70 | 50.95 | 50.96 | 223,513 | -0.85(-1.64%) |
Jul 23, 2020 | 51.45 | 52.72 | 50.58 | 51.81 | 507,774 | +1.17(+2.30%) |
Jul 22, 2020 | 48.43 | 52.20 | 48.43 | 50.64 | 540,693 | +0.76(+1.52%) |
Jul 21, 2020 | 46.73 | 49.96 | 46.42 | 49.88 | 255,423 | +4.04(+8.82%) |
Jul 20, 2020 | 46.19 | 46.38 | 45.20 | 45.84 | 383,484 | -1.09(-2.33%) |
Jul 17, 2020 | 48.81 | 49.19 | 46.55 | 46.93 | 208,590 | -2.03(-4.14%) |
Jul 16, 2020 | 48.99 | 50.65 | 48.50 | 48.96 | 176,790 | -0.43(-0.88%) |
Jul 15, 2020 | 47.96 | 49.65 | 47.96 | 49.39 | 197,637 | +2.58(+5.51%) |
Jul 14, 2020 | 47.51 | 48.55 | 46.52 | 46.82 | 206,549 | -1.07(-2.23%) |
Jul 13, 2020 | 47.33 | 48.87 | 46.12 | 47.88 | 209,303 | +1.33(+2.86%) |
Jul 10, 2020 | 44.91 | 46.61 | 44.91 | 46.55 | 191,235 | +1.48(+3.29%) |
Jul 09, 2020 | 46.17 | 46.61 | 45.00 | 45.07 | 314,360 | -1.70(-3.64%) |
Jul 08, 2020 | 46.90 | 47.97 | 45.70 | 46.77 | 263,726 | -0.25(-0.54%) |
Jul 07, 2020 | 48.17 | 48.17 | 46.88 | 47.02 | 275,586 | -1.62(-3.33%) |
Jul 06, 2020 | 49.88 | 50.75 | 48.05 | 48.64 | 261,026 | +0.15(+0.32%) |
Jul 02, 2020 | 50.22 | 51.43 | 48.35 | 48.49 | 341,903 | +0.33(+0.68%) |
Jul 01, 2020 | 51.23 | 51.52 | 47.80 | 48.16 | 207,752 | -2.89(-5.67%) |
Jun 30, 2020 | 49.21 | 51.42 | 49.21 | 51.06 | 223,124 | +1.56(+3.14%) |
Jun 29, 2020 | 48.10 | 50.26 | 47.51 | 49.50 | 316,603 | +2.04(+4.29%) |
Jun 26, 2020 | 50.53 | 50.53 | 47.32 | 47.47 | 347,761 | -3.18(-6.27%) |
Jun 25, 2020 | 49.55 | 51.60 | 49.38 | 50.64 | 267,653 | +0.68(+1.36%) |
Jun 24, 2020 | 52.90 | 53.00 | 49.71 | 49.96 | 280,413 | -4.00(-7.41%) |
Jun 23, 2020 | 54.95 | 55.63 | 53.46 | 53.96 | 217,557 | -0.05(-0.10%) |
Jun 22, 2020 | 53.71 | 55.23 | 53.46 | 54.02 | 286,475 | -0.34(-0.63%) |
Jun 19, 2020 | 56.22 | 56.22 | 53.32 | 54.36 | 567,406 | -0.75(-1.36%) |
Jun 18, 2020 | 53.10 | 55.90 | 52.97 | 55.11 | 183,217 | +1.25(+2.32%) |
Jun 17, 2020 | 55.34 | 56.53 | 53.46 | 53.86 | 238,992 | -1.47(-2.65%) |
Jun 16, 2020 | 56.15 | 56.38 | 53.68 | 55.33 | 250,245 | +2.24(+4.23%) |
Jun 15, 2020 | 48.74 | 53.47 | 48.74 | 53.08 | 282,709 | +1.59(+3.09%) |
Jun 12, 2020 | 52.96 | 52.96 | 50.22 | 51.49 | 251,259 | +1.84(+3.70%) |
Jun 11, 2020 | 50.33 | 52.34 | 49.19 | 49.66 | 261,837 | -5.24(-9.54%) |
Jun 10, 2020 | 59.34 | 59.34 | 54.75 | 54.89 | 318,136 | -4.90(-8.20%) |
Jun 09, 2020 | 58.82 | 60.29 | 57.64 | 59.80 | 340,680 | -1.23(-2.02%) |
Jun 08, 2020 | 59.37 | 61.17 | 58.43 | 61.03 | 300,536 | +3.23(+5.59%) |
Jun 05, 2020 | 56.38 | 58.16 | 54.83 | 57.80 | 465,709 | +5.79(+11.13%) |
Jun 04, 2020 | 50.35 | 52.36 | 49.50 | 52.01 | 237,356 | +1.77(+3.53%) |
Jun 03, 2020 | 48.26 | 51.24 | 47.78 | 50.23 | 403,827 | +3.75(+8.08%) |
Jun 02, 2020 | 48.40 | 48.61 | 46.16 | 46.48 | 499,672 | -0.97(-2.04%) |
Jun 01, 2020 | 46.31 | 48.01 | 45.73 | 47.45 | 176,948 | +1.37(+2.96%) |
May 29, 2020 | 46.44 | 47.47 | 45.31 | 46.08 | 601,232 | -1.37(-2.88%) |
May 28, 2020 | 50.76 | 50.76 | 47.21 | 47.45 | 338,323 | -2.70(-5.38%) |
May 27, 2020 | 49.75 | 51.29 | 48.17 | 50.14 | 585,662 | +2.82(+5.96%) |
May 26, 2020 | 45.05 | 47.56 | 45.05 | 47.32 | 295,888 | +4.41(+10.29%) |
May 22, 2020 | 44.03 | 45.17 | 42.77 | 42.91 | 172,001 | -1.07(-2.43%) |
May 21, 2020 | 44.53 | 45.64 | 43.81 | 43.97 | 243,122 | -0.67(-1.50%) |
May 20, 2020 | 42.55 | 44.89 | 42.55 | 44.64 | 300,721 | +3.26(+7.87%) |
May 19, 2020 | 42.92 | 43.85 | 41.20 | 41.39 | 399,751 | -1.37(-3.20%) |
May 18, 2020 | 40.05 | 43.09 | 40.05 | 42.75 | 273,467 | +5.10(+13.55%) |
May 15, 2020 | 37.73 | 38.06 | 36.86 | 37.65 | 458,634 | -0.25(-0.67%) |
May 14, 2020 | 36.27 | 38.18 | 34.19 | 37.90 | 776,518 | +1.22(+3.33%) |
May 13, 2020 | 39.81 | 40.17 | 36.30 | 36.68 | 438,848 | -3.53(-8.77%) |
May 12, 2020 | 43.26 | 43.26 | 40.20 | 40.21 | 368,686 | -2.13(-5.04%) |
May 11, 2020 | 43.87 | 43.87 | 41.56 | 42.35 | 247,221 | -2.23(-4.99%) |
May 08, 2020 | 43.58 | 44.80 | 43.58 | 44.57 | 154,315 | +2.13(+5.03%) |
May 07, 2020 | 42.31 | 44.58 | 42.19 | 42.44 | 221,276 | +0.89(+2.15%) |
May 06, 2020 | 43.60 | 43.60 | 41.34 | 41.54 | 176,409 | -1.84(-4.25%) |
May 05, 2020 | 45.63 | 46.05 | 43.27 | 43.39 | 155,611 | -0.95(-2.14%) |
May 04, 2020 | 43.66 | 44.34 | 43.08 | 44.33 | 218,671 | -0.01(-0.02%) |