Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 93.25 | 93.71 | 91.50 | 92.01 | 158,868 | -1.29(-1.38%) |
Apr 29, 2021 | 93.04 | 93.51 | 91.58 | 93.29 | 131,409 | +1.48(+1.61%) |
Apr 28, 2021 | 92.35 | 92.43 | 90.94 | 91.81 | 117,711 | -0.98(-1.06%) |
Apr 27, 2021 | 93.31 | 93.86 | 91.95 | 92.79 | 152,965 | +0.33(+0.35%) |
Apr 26, 2021 | 93.17 | 93.67 | 92.34 | 92.47 | 80,349 | +0.09(+0.09%) |
Apr 23, 2021 | 91.37 | 93.08 | 90.80 | 92.38 | 104,075 | +1.27(+1.39%) |
Apr 22, 2021 | 91.65 | 92.54 | 90.62 | 91.11 | 125,077 | -0.26(-0.28%) |
Apr 21, 2021 | 89.14 | 91.97 | 89.14 | 91.37 | 185,392 | +2.04(+2.28%) |
Apr 20, 2021 | 90.25 | 91.37 | 88.25 | 89.33 | 87,438 | -1.00(-1.11%) |
Apr 19, 2021 | 90.67 | 91.47 | 89.40 | 90.33 | 153,771 | -0.86(-0.94%) |
Apr 16, 2021 | 92.00 | 92.39 | 90.77 | 91.19 | 97,733 | +0.63(+0.70%) |
Apr 15, 2021 | 90.31 | 91.04 | 89.40 | 90.55 | 52,755 | +0.60(+0.66%) |
Apr 14, 2021 | 90.34 | 91.57 | 89.76 | 89.96 | 97,385 | -0.43(-0.48%) |
Apr 13, 2021 | 91.98 | 91.98 | 90.02 | 90.39 | 87,620 | -2.12(-2.29%) |
Apr 12, 2021 | 91.58 | 92.79 | 91.10 | 92.51 | 114,369 | +1.19(+1.31%) |
Apr 09, 2021 | 89.57 | 91.60 | 89.01 | 91.31 | 136,410 | +2.05(+2.29%) |
Apr 08, 2021 | 87.88 | 89.53 | 87.25 | 89.26 | 187,922 | +1.50(+1.71%) |
Apr 07, 2021 | 90.38 | 90.38 | 87.41 | 87.76 | 179,989 | -2.79(-3.08%) |
Apr 06, 2021 | 90.22 | 91.70 | 90.22 | 90.55 | 83,189 | +0.19(+0.21%) |
Apr 05, 2021 | 91.30 | 91.30 | 89.40 | 90.36 | 73,791 | +0.74(+0.83%) |
Apr 01, 2021 | 88.25 | 89.93 | 87.48 | 89.62 | 98,564 | +1.93(+2.20%) |
Mar 31, 2021 | 88.84 | 89.45 | 87.02 | 87.69 | 174,622 | -0.59(-0.66%) |
Mar 30, 2021 | 85.41 | 88.96 | 85.34 | 88.27 | 180,218 | +2.58(+3.01%) |
Mar 29, 2021 | 88.88 | 90.62 | 85.65 | 85.70 | 195,999 | -3.40(-3.81%) |
Mar 26, 2021 | 88.04 | 89.35 | 86.61 | 89.09 | 135,370 | +2.47(+2.85%) |
Mar 25, 2021 | 84.60 | 87.04 | 83.39 | 86.62 | 159,674 | +1.28(+1.50%) |
Mar 24, 2021 | 86.24 | 88.24 | 85.21 | 85.34 | 191,925 | +0.17(+0.20%) |
Mar 23, 2021 | 86.19 | 87.41 | 84.44 | 85.17 | 216,394 | -2.73(-3.11%) |
Mar 22, 2021 | 89.88 | 89.88 | 86.40 | 87.90 | 135,185 | -1.70(-1.90%) |
Mar 19, 2021 | 88.98 | 90.16 | 87.12 | 89.60 | 642,855 | +1.26(+1.43%) |
Mar 18, 2021 | 88.22 | 90.87 | 87.83 | 88.34 | 157,060 | -0.18(-0.21%) |
Mar 17, 2021 | 87.48 | 88.99 | 87.05 | 88.52 | 125,247 | +1.42(+1.63%) |
Mar 16, 2021 | 90.07 | 90.07 | 86.47 | 87.10 | 132,462 | -3.27(-3.62%) |
Mar 15, 2021 | 90.69 | 90.91 | 89.36 | 90.37 | 184,467 | -1.20(-1.31%) |
Mar 12, 2021 | 91.78 | 92.13 | 90.77 | 91.57 | 128,404 | +0.64(+0.71%) |
Mar 11, 2021 | 90.53 | 92.14 | 90.20 | 90.93 | 166,511 | +0.74(+0.82%) |
Mar 10, 2021 | 89.04 | 91.28 | 88.59 | 90.19 | 176,059 | +1.83(+2.07%) |
Mar 09, 2021 | 90.29 | 90.96 | 88.30 | 88.36 | 157,613 | -1.79(-1.98%) |
Mar 08, 2021 | 89.25 | 91.47 | 88.85 | 90.15 | 151,745 | +1.75(+1.98%) |
Mar 05, 2021 | 84.70 | 88.45 | 83.35 | 88.40 | 168,849 | +5.43(+6.55%) |
Mar 04, 2021 | 84.56 | 85.73 | 81.94 | 82.97 | 199,721 | -1.38(-1.63%) |
Mar 03, 2021 | 82.68 | 85.20 | 82.58 | 84.34 | 129,852 | +1.78(+2.16%) |
Mar 02, 2021 | 83.71 | 83.71 | 82.41 | 82.56 | 107,086 | -1.37(-1.63%) |
Mar 01, 2021 | 83.69 | 84.37 | 82.81 | 83.93 | 141,301 | +1.82(+2.21%) |
Feb 26, 2021 | 84.73 | 84.92 | 82.11 | 82.11 | 216,676 | -2.26(-2.68%) |
Feb 25, 2021 | 85.26 | 86.38 | 83.99 | 84.37 | 215,674 | -0.93(-1.09%) |
Feb 24, 2021 | 83.30 | 85.75 | 82.98 | 85.30 | 157,945 | +2.54(+3.07%) |
Feb 23, 2021 | 81.98 | 83.34 | 80.91 | 82.76 | 211,421 | +0.49(+0.60%) |
Feb 22, 2021 | 79.91 | 82.36 | 79.91 | 82.27 | 131,350 | +1.98(+2.47%) |
Feb 19, 2021 | 78.44 | 80.36 | 78.44 | 80.29 | 145,664 | +2.13(+2.72%) |
Feb 18, 2021 | 77.37 | 78.50 | 76.94 | 78.17 | 138,110 | +0.43(+0.56%) |
Feb 17, 2021 | 76.42 | 78.35 | 76.42 | 77.73 | 134,343 | +0.33(+0.42%) |
Feb 16, 2021 | 76.92 | 78.15 | 76.57 | 77.41 | 195,726 | +0.97(+1.27%) |
Feb 12, 2021 | 76.86 | 78.07 | 75.61 | 76.43 | 220,835 | -0.75(-0.97%) |
Feb 11, 2021 | 77.40 | 79.22 | 76.34 | 77.18 | 176,296 | -0.04(-0.05%) |
Feb 10, 2021 | 78.05 | 78.34 | 77.02 | 77.22 | 138,599 | -0.27(-0.35%) |
Feb 09, 2021 | 77.30 | 77.91 | 75.57 | 77.49 | 122,025 | -0.19(-0.25%) |
Feb 08, 2021 | 75.98 | 77.89 | 75.57 | 77.68 | 93,735 | +2.16(+2.85%) |
Feb 05, 2021 | 76.10 | 76.53 | 75.34 | 75.53 | 137,911 | +0.52(+0.69%) |
Feb 04, 2021 | 73.00 | 75.01 | 72.65 | 75.01 | 162,234 | +2.12(+2.90%) |
Feb 03, 2021 | 70.69 | 72.89 | 70.46 | 72.89 | 276,898 | +1.94(+2.74%) |
Feb 02, 2021 | 70.02 | 71.18 | 68.51 | 70.95 | 223,287 | +1.99(+2.89%) |
Feb 01, 2021 | 68.02 | 69.58 | 67.33 | 68.96 | 313,875 | +1.53(+2.27%) |
Jan 29, 2021 | 69.31 | 70.30 | 67.13 | 67.42 | 293,674 | -2.60(-3.71%) |
Jan 28, 2021 | 74.90 | 76.60 | 69.81 | 70.02 | 271,240 | -3.74(-5.06%) |
Jan 27, 2021 | 74.57 | 75.32 | 72.87 | 73.76 | 306,791 | -2.91(-3.80%) |
Jan 26, 2021 | 79.50 | 79.63 | 76.53 | 76.67 | 175,394 | -1.70(-2.16%) |
Jan 25, 2021 | 79.86 | 80.18 | 77.60 | 78.36 | 127,355 | -2.40(-2.98%) |
Jan 22, 2021 | 78.26 | 80.93 | 78.26 | 80.77 | 155,554 | +1.36(+1.71%) |
Jan 21, 2021 | 80.91 | 80.91 | 78.88 | 79.41 | 207,849 | -1.23(-1.52%) |
Jan 20, 2021 | 81.77 | 82.03 | 80.27 | 80.63 | 147,653 | -0.56(-0.68%) |
Jan 19, 2021 | 80.60 | 81.46 | 79.78 | 81.19 | 231,231 | +1.30(+1.63%) |
Jan 15, 2021 | 79.71 | 80.67 | 78.34 | 79.89 | 140,207 | -1.20(-1.48%) |
Jan 14, 2021 | 80.54 | 82.43 | 79.74 | 81.08 | 177,143 | +2.04(+2.58%) |
Jan 13, 2021 | 80.57 | 80.84 | 78.47 | 79.04 | 137,518 | -1.80(-2.23%) |
Jan 12, 2021 | 78.37 | 80.95 | 78.37 | 80.84 | 107,902 | +2.16(+2.74%) |
Jan 11, 2021 | 77.63 | 78.88 | 77.35 | 78.69 | 133,164 | -0.26(-0.33%) |
Jan 08, 2021 | 80.37 | 80.85 | 77.81 | 78.95 | 125,383 | -1.33(-1.66%) |
Jan 07, 2021 | 80.52 | 81.42 | 78.64 | 80.28 | 225,030 | -0.12(-0.15%) |
Jan 06, 2021 | 76.53 | 81.00 | 76.53 | 80.40 | 280,359 | +5.36(+7.15%) |
Jan 05, 2021 | 73.23 | 76.29 | 72.69 | 75.04 | 158,589 | +1.76(+2.41%) |
Jan 04, 2021 | 75.43 | 75.92 | 71.44 | 73.28 | 219,979 | -1.43(-1.91%) |
Dec 31, 2020 | 74.70 | 74.70 | 74.70 | 112,836 | +0.39(+0.53%) | |
Dec 30, 2020 | 73.88 | 75.36 | 73.88 | 74.31 | 112,836 | +0.43(+0.58%) |
Dec 29, 2020 | 75.44 | 75.44 | 73.08 | 73.88 | 98,274 | -1.16(-1.54%) |
Dec 28, 2020 | 75.33 | 76.25 | 74.82 | 75.04 | 145,195 | +0.24(+0.32%) |
Dec 24, 2020 | 74.50 | 74.93 | 73.91 | 74.80 | 32,676 | +0.52(+0.70%) |
Dec 23, 2020 | 74.34 | 74.89 | 73.54 | 74.28 | 96,143 | +0.20(+0.27%) |
Dec 22, 2020 | 74.64 | 74.95 | 73.59 | 74.08 | 103,299 | -0.63(-0.85%) |
Dec 21, 2020 | 73.42 | 75.37 | 72.84 | 74.71 | 152,286 | -0.48(-0.64%) |
Dec 18, 2020 | 76.73 | 77.38 | 74.98 | 75.19 | 583,068 | -1.58(-2.06%) |
Dec 17, 2020 | 76.27 | 76.92 | 75.37 | 76.77 | 105,707 | +0.82(+1.08%) |
Dec 16, 2020 | 76.34 | 76.68 | 75.31 | 75.95 | 152,061 | +0.04(+0.05%) |
Dec 15, 2020 | 73.85 | 75.99 | 73.50 | 75.91 | 244,007 | +2.77(+3.78%) |
Dec 14, 2020 | 74.73 | 74.73 | 72.91 | 73.14 | 183,007 | -0.61(-0.83%) |
Dec 11, 2020 | 72.71 | 74.22 | 72.58 | 73.76 | 123,712 | +0.24(+0.33%) |
Dec 10, 2020 | 74.16 | 74.78 | 72.74 | 73.52 | 105,718 | -1.52(-2.03%) |
Dec 09, 2020 | 74.97 | 75.66 | 74.16 | 75.04 | 151,519 | +0.80(+1.08%) |
Dec 08, 2020 | 73.44 | 74.94 | 73.37 | 74.23 | 155,808 | +0.25(+0.34%) |
Dec 07, 2020 | 74.21 | 74.30 | 73.26 | 73.99 | 118,995 | -0.43(-0.58%) |
Dec 04, 2020 | 74.22 | 74.92 | 73.88 | 74.42 | 149,395 | +0.78(+1.05%) |
Dec 03, 2020 | 73.45 | 74.34 | 73.22 | 73.64 | 101,134 | +0.32(+0.43%) |
Dec 02, 2020 | 74.43 | 74.71 | 72.75 | 73.32 | 130,766 | -1.11(-1.49%) |
Dec 01, 2020 | 76.23 | 76.23 | 74.40 | 74.44 | 177,761 | -0.69(-0.92%) |
Nov 30, 2020 | 76.42 | 77.05 | 74.89 | 75.13 | 237,991 | -2.00(-2.60%) |
Nov 27, 2020 | 76.48 | 77.35 | 76.12 | 77.13 | 55,957 | +0.13(+0.17%) |
Nov 25, 2020 | 77.73 | 77.73 | 76.47 | 76.99 | 192,303 | -1.32(-1.69%) |
Nov 24, 2020 | 77.30 | 78.96 | 76.04 | 78.31 | 196,473 | +2.49(+3.28%) |
Nov 23, 2020 | 74.40 | 75.84 | 74.13 | 75.82 | 158,007 | +2.41(+3.29%) |
Nov 20, 2020 | 73.14 | 73.51 | 72.50 | 73.41 | 171,632 | -0.34(-0.45%) |
Nov 19, 2020 | 73.02 | 73.90 | 71.89 | 73.75 | 129,093 | +0.49(+0.67%) |
Nov 18, 2020 | 74.18 | 74.18 | 71.61 | 73.26 | 287,795 | -0.66(-0.89%) |
Nov 17, 2020 | 72.40 | 73.93 | 71.06 | 73.92 | 281,897 | +0.55(+0.74%) |
Nov 16, 2020 | 69.83 | 73.37 | 69.46 | 73.37 | 444,586 | +5.19(+7.61%) |
Nov 13, 2020 | 67.13 | 68.44 | 66.81 | 68.18 | 114,212 | +2.21(+3.35%) |
Nov 12, 2020 | 67.44 | 67.44 | 65.44 | 65.97 | 154,956 | -2.35(-3.43%) |
Nov 11, 2020 | 68.60 | 68.60 | 66.96 | 68.31 | 100,400 | -0.19(-0.28%) |
Nov 10, 2020 | 66.74 | 69.17 | 66.66 | 68.50 | 176,106 | +2.06(+3.10%) |
Nov 09, 2020 | 68.90 | 72.39 | 66.40 | 66.44 | 305,190 | +2.54(+3.97%) |
Nov 06, 2020 | 64.02 | 64.30 | 63.04 | 63.91 | 109,499 | +0.05(+0.07%) |
Nov 05, 2020 | 63.04 | 64.80 | 63.04 | 63.86 | 137,969 | +1.33(+2.13%) |
Nov 04, 2020 | 62.07 | 63.41 | 61.52 | 62.53 | 186,933 | -0.73(-1.16%) |
Nov 03, 2020 | 62.29 | 63.51 | 61.75 | 63.26 | 186,068 | +2.11(+3.45%) |
Nov 02, 2020 | 58.95 | 61.20 | 58.84 | 61.15 | 248,085 | +2.95(+5.06%) |
Oct 30, 2020 | 58.17 | 59.26 | 57.50 | 58.21 | 192,042 | -0.41(-0.70%) |
Oct 29, 2020 | 57.00 | 59.00 | 56.54 | 58.62 | 197,080 | +1.18(+2.06%) |
Oct 28, 2020 | 56.05 | 58.25 | 55.88 | 57.43 | 234,159 | +0.24(+0.42%) |
Oct 27, 2020 | 57.81 | 57.92 | 56.95 | 57.20 | 174,120 | -0.81(-1.40%) |
Oct 26, 2020 | 58.17 | 58.48 | 57.13 | 58.01 | 191,194 | -1.03(-1.74%) |
Oct 23, 2020 | 58.78 | 59.07 | 57.87 | 59.04 | 123,448 | +0.83(+1.43%) |
Oct 22, 2020 | 59.28 | 59.62 | 57.81 | 58.21 | 204,453 | -0.77(-1.31%) |
Oct 21, 2020 | 59.91 | 60.25 | 58.95 | 58.98 | 103,760 | -0.95(-1.59%) |
Oct 20, 2020 | 59.56 | 60.47 | 59.38 | 59.93 | 150,477 | +0.82(+1.39%) |
Oct 19, 2020 | 59.74 | 59.86 | 58.91 | 59.11 | 178,898 | -0.32(-0.55%) |
Oct 16, 2020 | 58.77 | 59.97 | 58.77 | 59.44 | 231,269 | +0.67(+1.14%) |
Oct 15, 2020 | 56.79 | 58.77 | 56.56 | 58.77 | 124,184 | +1.21(+2.10%) |
Oct 14, 2020 | 57.89 | 58.15 | 57.40 | 57.56 | 165,021 | +0.29(+0.50%) |
Oct 13, 2020 | 57.45 | 57.94 | 56.81 | 57.27 | 192,051 | -0.97(-1.67%) |
Oct 12, 2020 | 57.27 | 58.53 | 57.27 | 58.25 | 102,514 | +1.04(+1.82%) |
Oct 09, 2020 | 57.78 | 58.02 | 57.06 | 57.21 | 162,045 | +0.29(+0.50%) |
Oct 08, 2020 | 56.88 | 57.49 | 56.27 | 56.92 | 210,521 | +0.79(+1.41%) |
Oct 07, 2020 | 55.56 | 56.53 | 55.56 | 56.13 | 226,027 | +1.24(+2.26%) |
Oct 06, 2020 | 55.52 | 56.65 | 54.67 | 54.89 | 326,676 | +0.23(+0.42%) |
Oct 05, 2020 | 53.70 | 54.76 | 53.59 | 54.66 | 299,102 | +1.73(+3.26%) |
Oct 02, 2020 | 51.91 | 54.17 | 51.91 | 52.93 | 448,904 | +0.00(+0.00%) |
Oct 01, 2020 | 52.54 | 53.43 | 52.28 | 52.93 | 271,944 | +0.40(+0.76%) |
Sep 30, 2020 | 52.33 | 53.48 | 52.00 | 52.53 | 327,428 | +0.36(+0.69%) |
Sep 29, 2020 | 52.24 | 52.63 | 51.36 | 52.17 | 179,796 | -0.17(-0.33%) |
Sep 28, 2020 | 51.96 | 53.20 | 51.96 | 52.34 | 158,479 | +1.18(+2.31%) |
Sep 25, 2020 | 50.38 | 51.36 | 50.38 | 51.16 | 153,655 | +0.31(+0.60%) |
Sep 24, 2020 | 50.50 | 51.82 | 49.91 | 50.86 | 136,090 | +0.55(+1.10%) |
Sep 23, 2020 | 51.65 | 52.53 | 50.27 | 50.30 | 155,399 | -1.34(-2.60%) |
Sep 22, 2020 | 50.67 | 51.72 | 50.57 | 51.65 | 176,092 | +1.00(+1.98%) |
Sep 21, 2020 | 52.13 | 52.51 | 49.82 | 50.65 | 357,716 | -2.60(-4.89%) |
Sep 18, 2020 | 55.29 | 55.44 | 53.03 | 53.25 | 614,096 | -1.90(-3.44%) |
Sep 17, 2020 | 54.62 | 55.37 | 54.28 | 55.15 | 189,501 | -0.26(-0.46%) |
Sep 16, 2020 | 54.35 | 56.20 | 54.02 | 55.40 | 297,919 | +1.12(+2.07%) |
Sep 15, 2020 | 54.90 | 55.54 | 54.13 | 54.28 | 164,754 | -0.44(-0.80%) |
Sep 14, 2020 | 55.17 | 55.66 | 54.36 | 54.72 | 274,350 | -0.03(-0.05%) |
Sep 11, 2020 | 54.89 | 55.56 | 54.12 | 54.75 | 181,764 | +0.04(+0.07%) |
Sep 10, 2020 | 57.15 | 57.15 | 54.65 | 54.71 | 147,854 | -2.02(-3.56%) |
Sep 09, 2020 | 57.14 | 57.40 | 55.93 | 56.73 | 175,397 | +0.19(+0.34%) |
Sep 08, 2020 | 57.59 | 57.95 | 56.44 | 56.54 | 231,463 | -1.58(-2.72%) |
Sep 04, 2020 | 59.74 | 59.74 | 57.48 | 58.12 | 146,208 | -0.45(-0.77%) |
Sep 03, 2020 | 60.30 | 60.30 | 58.31 | 58.57 | 248,240 | -1.49(-2.48%) |
Sep 02, 2020 | 59.49 | 60.32 | 58.97 | 60.06 | 206,236 | +0.51(+0.86%) |
Sep 01, 2020 | 58.68 | 59.58 | 58.01 | 59.54 | 168,185 | +2.14(+3.72%) |
Aug 31, 2020 | 57.86 | 58.07 | 57.16 | 57.41 | 283,883 | -0.50(-0.86%) |
Aug 28, 2020 | 57.59 | 58.16 | 57.29 | 57.90 | 93,871 | +0.62(+1.08%) |
Aug 27, 2020 | 57.85 | 58.22 | 57.15 | 57.28 | 109,774 | +0.09(+0.15%) |
Aug 26, 2020 | 57.16 | 57.57 | 56.99 | 57.20 | 96,453 | -0.24(-0.41%) |
Aug 25, 2020 | 57.81 | 57.99 | 56.69 | 57.43 | 164,938 | -0.33(-0.58%) |
Aug 24, 2020 | 57.70 | 58.36 | 56.80 | 57.77 | 237,614 | +0.69(+1.20%) |
Aug 21, 2020 | 57.65 | 58.30 | 56.80 | 57.08 | 177,673 | -1.05(-1.80%) |
Aug 20, 2020 | 57.61 | 58.83 | 57.60 | 58.13 | 136,018 | -0.23(-0.39%) |
Aug 19, 2020 | 60.27 | 60.44 | 58.20 | 58.36 | 193,289 | -1.89(-3.13%) |
Aug 18, 2020 | 60.50 | 60.83 | 60.09 | 60.25 | 152,730 | -0.30(-0.49%) |
Aug 17, 2020 | 60.49 | 61.59 | 59.90 | 60.54 | 240,110 | +0.20(+0.33%) |
Aug 14, 2020 | 61.00 | 61.00 | 59.81 | 60.34 | 175,785 | -0.82(-1.34%) |
Aug 13, 2020 | 63.96 | 64.19 | 61.02 | 61.16 | 150,186 | -3.17(-4.93%) |
Aug 12, 2020 | 64.05 | 65.37 | 61.97 | 64.34 | 247,184 | -1.19(-1.81%) |
Aug 11, 2020 | 66.21 | 66.66 | 65.31 | 65.52 | 227,712 | +0.36(+0.55%) |
Aug 10, 2020 | 63.96 | 66.43 | 63.81 | 65.16 | 234,157 | +1.34(+2.10%) |
Aug 07, 2020 | 61.87 | 63.86 | 61.87 | 63.83 | 184,101 | +1.95(+3.14%) |
Aug 06, 2020 | 62.47 | 62.62 | 61.50 | 61.88 | 118,457 | -0.73(-1.17%) |
Aug 05, 2020 | 61.63 | 62.63 | 61.38 | 62.61 | 121,760 | +1.75(+2.87%) |
Aug 04, 2020 | 60.67 | 61.32 | 60.42 | 60.86 | 143,394 | -0.23(-0.37%) |
Aug 03, 2020 | 60.21 | 61.18 | 59.80 | 61.09 | 121,487 | +1.20(+2.00%) |
Jul 31, 2020 | 59.57 | 60.09 | 58.14 | 59.90 | 181,045 | -0.16(-0.27%) |
Jul 30, 2020 | 59.98 | 60.27 | 59.21 | 60.06 | 103,416 | -1.20(-1.95%) |
Jul 29, 2020 | 60.06 | 61.38 | 59.99 | 61.25 | 117,969 | +1.49(+2.49%) |
Jul 28, 2020 | 60.67 | 61.07 | 59.72 | 59.76 | 106,928 | -1.10(-1.81%) |
Jul 27, 2020 | 60.94 | 61.45 | 60.50 | 60.86 | 156,400 | -0.17(-0.28%) |
Jul 24, 2020 | 61.55 | 61.85 | 60.77 | 61.04 | 114,760 | -0.67(-1.09%) |
Jul 23, 2020 | 60.82 | 62.19 | 60.82 | 61.71 | 167,874 | +0.77(+1.26%) |
Jul 22, 2020 | 60.46 | 61.75 | 60.46 | 60.94 | 118,669 | -0.07(-0.11%) |
Jul 21, 2020 | 60.57 | 61.60 | 60.57 | 61.01 | 196,397 | +0.98(+1.63%) |
Jul 20, 2020 | 59.86 | 60.11 | 59.26 | 60.03 | 135,754 | -0.24(-0.39%) |
Jul 17, 2020 | 60.18 | 60.87 | 59.92 | 60.27 | 126,984 | +0.24(+0.40%) |
Jul 16, 2020 | 59.81 | 60.84 | 59.64 | 60.03 | 125,508 | +0.09(+0.14%) |
Jul 15, 2020 | 60.57 | 60.93 | 59.03 | 59.94 | 349,401 | +1.09(+1.85%) |
Jul 14, 2020 | 57.33 | 58.93 | 57.32 | 58.85 | 202,692 | +1.44(+2.51%) |
Jul 13, 2020 | 58.12 | 58.86 | 56.87 | 57.41 | 209,217 | +0.09(+0.15%) |
Jul 10, 2020 | 55.95 | 57.40 | 55.95 | 57.33 | 231,417 | +1.21(+2.15%) |
Jul 09, 2020 | 57.55 | 57.81 | 55.44 | 56.12 | 233,025 | -1.72(-2.97%) |
Jul 08, 2020 | 57.20 | 57.88 | 56.55 | 57.84 | 261,521 | +0.17(+0.30%) |
Jul 07, 2020 | 58.13 | 58.56 | 57.39 | 57.67 | 233,556 | -1.27(-2.16%) |
Jul 06, 2020 | 59.81 | 59.81 | 58.38 | 58.94 | 208,851 | +0.69(+1.19%) |
Jul 02, 2020 | 59.63 | 60.59 | 57.95 | 58.25 | 200,646 | +0.47(+0.82%) |
Jul 01, 2020 | 59.29 | 59.96 | 57.68 | 57.77 | 160,414 | -1.43(-2.42%) |
Jun 30, 2020 | 58.03 | 59.43 | 57.93 | 59.20 | 252,948 | +0.88(+1.51%) |
Jun 29, 2020 | 56.99 | 58.44 | 56.85 | 58.32 | 192,704 | +2.37(+4.24%) |
Jun 26, 2020 | 56.29 | 56.60 | 55.43 | 55.95 | 845,581 | -0.90(-1.59%) |
Jun 25, 2020 | 54.83 | 56.94 | 54.69 | 56.85 | 259,112 | +1.56(+2.81%) |
Jun 24, 2020 | 56.95 | 57.25 | 55.27 | 55.29 | 224,068 | -2.57(-4.44%) |
Jun 23, 2020 | 59.31 | 59.31 | 57.79 | 57.87 | 126,216 | -0.18(-0.31%) |
Jun 22, 2020 | 56.57 | 58.31 | 55.88 | 58.05 | 167,964 | +1.01(+1.76%) |
Jun 19, 2020 | 59.24 | 59.24 | 56.65 | 57.04 | 318,146 | -1.23(-2.12%) |
Jun 18, 2020 | 57.43 | 58.88 | 57.43 | 58.27 | 148,875 | +0.01(+0.02%) |
Jun 17, 2020 | 59.94 | 59.94 | 58.13 | 58.26 | 148,941 | -1.41(-2.37%) |
Jun 16, 2020 | 60.79 | 60.79 | 58.67 | 59.68 | 150,291 | +1.79(+3.10%) |
Jun 15, 2020 | 54.43 | 58.73 | 53.92 | 57.88 | 204,083 | +1.50(+2.66%) |
Jun 12, 2020 | 58.95 | 58.95 | 55.06 | 56.39 | 281,052 | +0.25(+0.44%) |
Jun 11, 2020 | 58.63 | 58.76 | 56.08 | 56.14 | 234,190 | -5.48(-8.90%) |
Jun 10, 2020 | 63.34 | 63.34 | 60.77 | 61.62 | 170,303 | -1.77(-2.78%) |
Jun 09, 2020 | 63.37 | 65.23 | 62.52 | 63.39 | 217,315 | -1.26(-1.95%) |
Jun 08, 2020 | 64.42 | 65.67 | 64.42 | 64.65 | 253,046 | +1.12(+1.76%) |
Jun 05, 2020 | 63.39 | 64.80 | 62.65 | 63.53 | 281,052 | +2.78(+4.58%) |
Jun 04, 2020 | 58.53 | 61.43 | 57.98 | 60.75 | 226,584 | +1.29(+2.17%) |
Jun 03, 2020 | 58.07 | 60.09 | 58.07 | 59.46 | 163,074 | +2.61(+4.59%) |
Jun 02, 2020 | 56.28 | 57.35 | 55.91 | 56.85 | 170,165 | +1.21(+2.17%) |
Jun 01, 2020 | 55.50 | 56.75 | 55.25 | 55.65 | 191,979 | +0.61(+1.10%) |
May 29, 2020 | 54.92 | 55.51 | 54.17 | 55.04 | 269,987 | -0.72(-1.29%) |
May 28, 2020 | 58.11 | 58.11 | 55.58 | 55.76 | 210,082 | -1.18(-2.07%) |
May 27, 2020 | 56.92 | 57.31 | 56.06 | 56.94 | 231,425 | +1.68(+3.04%) |
May 26, 2020 | 54.79 | 55.89 | 54.58 | 55.26 | 153,711 | +2.88(+5.49%) |
May 22, 2020 | 52.57 | 52.57 | 51.38 | 52.38 | 112,863 | +0.36(+0.69%) |
May 21, 2020 | 52.64 | 53.33 | 51.73 | 52.02 | 162,092 | -0.89(-1.69%) |
May 20, 2020 | 52.15 | 53.57 | 52.13 | 52.91 | 170,556 | +2.07(+4.07%) |
May 19, 2020 | 52.09 | 52.94 | 50.84 | 50.84 | 131,849 | -1.81(-3.44%) |
May 18, 2020 | 49.57 | 53.10 | 49.57 | 52.66 | 243,470 | +5.10(+10.71%) |
May 15, 2020 | 47.80 | 49.23 | 47.28 | 47.56 | 631,129 | -0.17(-0.36%) |
May 14, 2020 | 44.38 | 47.81 | 43.60 | 47.73 | 281,970 | +1.77(+3.84%) |
May 13, 2020 | 47.72 | 47.72 | 45.17 | 45.97 | 173,869 | -2.23(-4.64%) |
May 12, 2020 | 50.31 | 50.68 | 48.15 | 48.20 | 187,743 | -2.05(-4.07%) |
May 11, 2020 | 49.68 | 50.76 | 47.97 | 50.25 | 238,526 | -0.52(-1.02%) |
May 08, 2020 | 50.43 | 50.79 | 49.35 | 50.76 | 252,995 | +1.63(+3.32%) |
May 07, 2020 | 49.20 | 49.65 | 48.36 | 49.13 | 174,268 | +0.94(+1.96%) |
May 06, 2020 | 48.87 | 49.27 | 47.53 | 48.19 | 215,734 | -0.63(-1.29%) |
May 05, 2020 | 47.33 | 50.24 | 47.33 | 48.82 | 333,257 | +3.48(+7.67%) |
May 04, 2020 | 47.67 | 47.71 | 44.76 | 45.34 | 424,214 | -3.15(-6.49%) |