Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 79.59 | 80.98 | 78.15 | 79.54 | 50,520 | -0.32(-0.40%) |
Apr 29, 2021 | 80.02 | 80.28 | 77.51 | 79.86 | 98,614 | +0.16(+0.20%) |
Apr 28, 2021 | 77.78 | 80.28 | 75.75 | 79.70 | 40,444 | +2.67(+3.46%) |
Apr 27, 2021 | 77.83 | 79.32 | 76.28 | 77.03 | 34,600 | -0.11(-0.14%) |
Apr 26, 2021 | 75.75 | 77.62 | 75.00 | 77.14 | 51,818 | +1.92(+2.55%) |
Apr 23, 2021 | 74.15 | 76.02 | 73.64 | 75.22 | 39,835 | +0.80(+1.08%) |
Apr 22, 2021 | 74.42 | 75.48 | 73.08 | 74.42 | 39,082 | +0.27(+0.36%) |
Apr 21, 2021 | 70.68 | 74.63 | 70.31 | 74.15 | 40,358 | +2.51(+3.50%) |
Apr 20, 2021 | 76.82 | 76.87 | 70.89 | 71.64 | 80,014 | -4.16(-5.49%) |
Apr 19, 2021 | 74.95 | 77.40 | 73.67 | 75.80 | 58,897 | +0.85(+1.14%) |
Apr 16, 2021 | 74.68 | 75.22 | 72.52 | 74.95 | 58,750 | +0.43(+0.57%) |
Apr 15, 2021 | 75.43 | 76.82 | 73.83 | 74.52 | 59,649 | -0.91(-1.20%) |
Apr 14, 2021 | 77.19 | 77.19 | 74.95 | 75.43 | 48,714 | -1.65(-2.15%) |
Apr 13, 2021 | 75.43 | 77.94 | 74.52 | 77.08 | 67,723 | +0.48(+0.63%) |
Apr 12, 2021 | 80.92 | 80.92 | 76.12 | 76.60 | 94,437 | -5.55(-6.75%) |
Apr 09, 2021 | 80.98 | 82.63 | 80.23 | 82.15 | 42,741 | +1.17(+1.45%) |
Apr 08, 2021 | 80.76 | 82.04 | 79.16 | 80.98 | 34,727 | +0.85(+1.07%) |
Apr 07, 2021 | 82.52 | 82.84 | 79.64 | 80.12 | 47,530 | -2.99(-3.59%) |
Apr 06, 2021 | 84.44 | 84.82 | 82.20 | 83.11 | 52,364 | -1.87(-2.20%) |
Apr 05, 2021 | 87.48 | 87.54 | 84.02 | 84.98 | 52,118 | -0.64(-0.75%) |
Apr 01, 2021 | 87.72 | 87.72 | 84.96 | 85.62 | 48,327 | +0.00(+0.00%) |
Mar 31, 2021 | 85.56 | 86.68 | 83.75 | 85.62 | 53,856 | +3.15(+3.82%) |
Mar 30, 2021 | 81.35 | 83.64 | 80.07 | 82.47 | 46,009 | -0.21(-0.26%) |
Mar 29, 2021 | 84.39 | 85.62 | 81.99 | 82.68 | 58,126 | -1.71(-2.02%) |
Mar 26, 2021 | 87.43 | 87.91 | 82.74 | 84.39 | 120,274 | -1.49(-1.74%) |
Mar 25, 2021 | 81.40 | 85.88 | 81.19 | 85.88 | 51,141 | +2.13(+2.55%) |
Mar 24, 2021 | 86.90 | 88.02 | 83.75 | 83.75 | 68,359 | -2.19(-2.54%) |
Mar 23, 2021 | 89.41 | 89.99 | 85.62 | 85.94 | 83,094 | -4.27(-4.73%) |
Mar 22, 2021 | 93.67 | 93.67 | 89.41 | 90.21 | 55,239 | -2.40(-2.59%) |
Mar 19, 2021 | 92.29 | 93.51 | 89.94 | 92.61 | 53,257 | +0.37(+0.40%) |
Mar 18, 2021 | 96.29 | 97.62 | 91.49 | 92.23 | 71,988 | -3.09(-3.25%) |
Mar 17, 2021 | 91.86 | 96.02 | 90.69 | 95.33 | 54,491 | +0.85(+0.90%) |
Mar 16, 2021 | 101.09 | 101.19 | 92.45 | 94.47 | 149,022 | -5.33(-5.34%) |
Mar 15, 2021 | 95.22 | 99.97 | 93.35 | 99.81 | 131,188 | +5.44(+5.77%) |
Mar 12, 2021 | 89.94 | 94.69 | 89.35 | 94.37 | 78,208 | +1.39(+1.49%) |
Mar 11, 2021 | 89.83 | 93.14 | 87.75 | 92.98 | 140,208 | +6.72(+7.79%) |
Mar 10, 2021 | 91.54 | 92.23 | 84.28 | 86.26 | 110,920 | -1.92(-2.18%) |
Mar 09, 2021 | 85.35 | 88.87 | 84.18 | 88.18 | 87,024 | +6.13(+7.48%) |
Mar 08, 2021 | 81.24 | 84.92 | 80.02 | 82.04 | 81,940 | +0.80(+0.98%) |
Mar 05, 2021 | 83.32 | 84.28 | 74.20 | 81.24 | 156,004 | -1.33(-1.61%) |
Mar 04, 2021 | 87.06 | 89.41 | 80.02 | 82.58 | 180,105 | -6.93(-7.75%) |
Mar 03, 2021 | 93.67 | 95.11 | 88.07 | 89.51 | 80,628 | -3.20(-3.45%) |
Mar 02, 2021 | 93.94 | 98.69 | 91.49 | 92.71 | 111,887 | +0.32(+0.35%) |
Mar 01, 2021 | 91.70 | 93.62 | 90.95 | 92.39 | 104,767 | +4.21(+4.78%) |
Feb 26, 2021 | 90.69 | 93.35 | 87.38 | 88.18 | 421,505 | -2.72(-2.99%) |
Feb 25, 2021 | 97.30 | 98.05 | 89.35 | 90.90 | 106,388 | -5.97(-6.17%) |
Feb 24, 2021 | 93.73 | 97.19 | 92.29 | 96.87 | 145,403 | +4.80(+5.21%) |
Feb 23, 2021 | 90.69 | 92.71 | 82.68 | 92.07 | 263,900 | -4.85(-5.01%) |
Feb 22, 2021 | 99.22 | 100.71 | 96.55 | 96.93 | 124,992 | -4.53(-4.47%) |
Feb 19, 2021 | 99.70 | 102.69 | 97.97 | 101.46 | 124,361 | +2.93(+2.98%) |
Feb 18, 2021 | 105.73 | 107.38 | 97.89 | 98.53 | 137,271 | -6.77(-6.43%) |
Feb 17, 2021 | 108.02 | 109.20 | 102.95 | 105.30 | 174,709 | -7.25(-6.45%) |
Feb 16, 2021 | 109.25 | 113.25 | 106.80 | 112.56 | 270,416 | +8.43(+8.09%) |
Feb 12, 2021 | 101.94 | 114.42 | 98.69 | 104.13 | 424,242 | -5.07(-4.64%) |
Feb 11, 2021 | 147.76 | 148.88 | 108.08 | 109.20 | 1,163,105 | -43.90(-28.68%) |
Feb 10, 2021 | 156.83 | 157.37 | 130.69 | 153.10 | 906,821 | +25.71(+20.18%) |
Feb 09, 2021 | 116.40 | 130.16 | 114.69 | 127.39 | 598,966 | +18.72(+17.23%) |
Feb 08, 2021 | 100.55 | 108.66 | 99.27 | 108.66 | 340,152 | +10.78(+11.01%) |
Feb 05, 2021 | 100.55 | 100.55 | 96.18 | 97.89 | 126,236 | -1.49(-1.50%) |
Feb 04, 2021 | 99.22 | 101.30 | 94.58 | 99.38 | 153,063 | +2.03(+2.08%) |
Feb 03, 2021 | 96.82 | 100.98 | 93.57 | 97.35 | 249,923 | +8.86(+10.01%) |
Feb 02, 2021 | 80.02 | 88.77 | 79.48 | 88.50 | 124,784 | +9.92(+12.63%) |
Feb 01, 2021 | 79.38 | 79.46 | 75.91 | 78.58 | 50,296 | +1.23(+1.59%) |
Jan 29, 2021 | 78.68 | 81.56 | 76.60 | 77.35 | 44,240 | -1.49(-1.89%) |
Jan 28, 2021 | 78.74 | 82.42 | 77.72 | 78.84 | 55,357 | +0.05(+0.07%) |
Jan 27, 2021 | 76.55 | 81.78 | 75.59 | 78.79 | 66,184 | -0.43(-0.54%) |
Jan 26, 2021 | 76.02 | 79.96 | 76.02 | 79.22 | 58,603 | +4.16(+5.54%) |
Jan 25, 2021 | 78.58 | 79.48 | 73.62 | 75.06 | 74,949 | -3.89(-4.93%) |
Jan 22, 2021 | 78.68 | 80.02 | 77.40 | 78.95 | 48,008 | -1.76(-2.18%) |
Jan 21, 2021 | 81.72 | 81.88 | 78.52 | 80.71 | 92,190 | -1.49(-1.82%) |
Jan 20, 2021 | 83.70 | 84.34 | 80.71 | 82.20 | 77,699 | -1.49(-1.78%) |
Jan 19, 2021 | 83.32 | 83.70 | 77.72 | 83.70 | 141,830 | +1.33(+1.62%) |
Jan 15, 2021 | 86.36 | 88.93 | 80.82 | 82.36 | 236,481 | +0.27(+0.32%) |
Jan 14, 2021 | 75.96 | 82.63 | 75.75 | 82.10 | 161,375 | +8.00(+10.80%) |
Jan 13, 2021 | 70.52 | 74.79 | 69.88 | 74.10 | 77,574 | +4.37(+6.27%) |
Jan 12, 2021 | 69.19 | 69.93 | 68.01 | 69.72 | 53,528 | +1.71(+2.51%) |
Jan 11, 2021 | 64.28 | 68.76 | 63.48 | 68.01 | 71,998 | +3.15(+4.85%) |
Jan 08, 2021 | 65.99 | 66.09 | 62.95 | 64.87 | 63,286 | -0.48(-0.73%) |
Jan 07, 2021 | 66.41 | 67.96 | 64.65 | 65.35 | 117,736 | +2.35(+3.73%) |
Jan 06, 2021 | 63.80 | 66.09 | 62.84 | 63.00 | 126,613 | +4.75(+8.15%) |
Jan 05, 2021 | 56.17 | 58.30 | 55.85 | 58.25 | 18,764 | +2.51(+4.50%) |
Jan 04, 2021 | 53.56 | 56.07 | 53.40 | 55.74 | 24,020 | +2.93(+5.56%) |
Dec 31, 2020 | 52.81 | 52.81 | 52.81 | 17,574 | -1.49(-2.75%) | |
Dec 30, 2020 | 53.34 | 54.68 | 53.08 | 54.30 | 17,574 | +1.15(+2.16%) |
Dec 29, 2020 | 55.26 | 55.26 | 52.32 | 53.16 | 25,551 | -1.16(-2.13%) |
Dec 28, 2020 | 55.58 | 56.47 | 54.31 | 54.31 | 27,140 | -1.05(-1.90%) |
Dec 24, 2020 | 56.94 | 56.94 | 55.21 | 55.36 | 8,045 | -1.89(-3.31%) |
Dec 23, 2020 | 55.58 | 57.81 | 54.42 | 57.26 | 20,671 | +1.73(+3.12%) |
Dec 22, 2020 | 55.73 | 56.21 | 54.89 | 55.52 | 14,607 | -0.16(-0.28%) |
Dec 21, 2020 | 56.52 | 56.84 | 55.21 | 55.68 | 20,403 | -1.34(-2.35%) |
Dec 18, 2020 | 57.47 | 57.84 | 56.84 | 57.02 | 22,861 | -0.55(-0.96%) |
Dec 17, 2020 | 59.26 | 59.26 | 57.31 | 57.57 | 29,321 | -1.95(-3.27%) |
Dec 16, 2020 | 63.36 | 63.36 | 58.62 | 59.52 | 40,817 | +0.84(+1.43%) |
Dec 15, 2020 | 56.99 | 58.68 | 55.52 | 58.68 | 25,732 | +1.63(+2.86%) |
Dec 14, 2020 | 59.20 | 59.57 | 56.73 | 57.05 | 26,854 | -0.95(-1.63%) |
Dec 11, 2020 | 58.68 | 59.13 | 57.57 | 57.99 | 23,526 | -1.16(-1.96%) |
Dec 10, 2020 | 58.89 | 59.57 | 58.23 | 59.15 | 16,536 | -0.11(-0.18%) |
Dec 09, 2020 | 62.57 | 62.57 | 57.94 | 59.26 | 38,936 | -2.79(-4.49%) |
Dec 08, 2020 | 61.78 | 62.41 | 61.25 | 62.04 | 33,171 | -0.11(-0.17%) |
Dec 07, 2020 | 64.15 | 64.15 | 61.25 | 62.15 | 65,376 | -1.79(-2.80%) |
Dec 04, 2020 | 64.67 | 65.33 | 62.83 | 63.93 | 51,656 | +0.21(+0.33%) |
Dec 03, 2020 | 63.20 | 63.88 | 61.23 | 63.72 | 37,690 | +1.31(+2.11%) |
Dec 02, 2020 | 59.68 | 62.57 | 59.41 | 62.41 | 28,336 | +3.05(+5.14%) |
Dec 01, 2020 | 65.93 | 65.93 | 58.73 | 59.36 | 44,614 | -4.21(-6.62%) |
Nov 30, 2020 | 61.46 | 64.51 | 58.79 | 63.57 | 50,062 | +3.73(+6.24%) |
Nov 27, 2020 | 55.79 | 59.94 | 55.50 | 59.83 | 16,851 | +4.46(+8.06%) |
Nov 25, 2020 | 55.63 | 55.91 | 54.21 | 55.37 | 26,931 | -0.36(-0.65%) |
Nov 24, 2020 | 54.73 | 56.63 | 54.05 | 55.73 | 50,328 | +5.10(+10.07%) |
Nov 23, 2020 | 50.95 | 51.26 | 49.95 | 50.63 | 9,879 | +0.03(+0.05%) |
Nov 20, 2020 | 50.42 | 51.32 | 50.10 | 50.61 | 10,061 | +0.34(+0.68%) |
Nov 19, 2020 | 50.48 | 51.11 | 50.00 | 50.26 | 8,618 | -0.53(-1.04%) |
Nov 18, 2020 | 52.53 | 52.53 | 50.16 | 50.79 | 14,242 | -0.63(-1.23%) |
Nov 17, 2020 | 50.95 | 51.63 | 50.48 | 51.42 | 18,693 | +1.10(+2.19%) |
Nov 16, 2020 | 52.21 | 52.21 | 49.42 | 50.32 | 17,540 | -1.21(-2.35%) |
Nov 13, 2020 | 50.21 | 51.53 | 50.00 | 51.53 | 13,960 | +1.83(+3.68%) |
Nov 12, 2020 | 50.90 | 51.56 | 49.42 | 49.70 | 13,155 | -1.46(-2.86%) |
Nov 11, 2020 | 52.37 | 52.37 | 49.16 | 51.16 | 17,758 | -0.32(-0.61%) |
Nov 10, 2020 | 52.68 | 53.16 | 49.90 | 51.47 | 31,239 | -3.73(-6.76%) |
Nov 09, 2020 | 63.88 | 67.04 | 54.68 | 55.21 | 75,992 | +0.79(+1.45%) |
Nov 06, 2020 | 50.32 | 59.68 | 50.16 | 54.42 | 152,668 | +6.10(+12.62%) |
Nov 05, 2020 | 44.69 | 48.32 | 44.17 | 48.32 | 48,614 | +5.99(+14.16%) |
Nov 04, 2020 | 43.85 | 43.85 | 42.12 | 42.33 | 8,644 | -1.84(-4.17%) |
Nov 03, 2020 | 44.43 | 44.61 | 42.17 | 44.17 | 9,968 | +0.95(+2.19%) |
Nov 02, 2020 | 41.17 | 43.74 | 40.91 | 43.22 | 19,102 | +2.73(+6.75%) |
Oct 30, 2020 | 41.96 | 41.96 | 39.07 | 40.49 | 6,504 | -0.53(-1.28%) |
Oct 29, 2020 | 40.12 | 41.01 | 39.91 | 41.01 | 2,193 | +0.63(+1.56%) |
Oct 28, 2020 | 40.22 | 40.85 | 39.91 | 40.38 | 9,905 | -1.26(-3.03%) |
Oct 27, 2020 | 41.59 | 42.06 | 41.50 | 41.64 | 9,092 | +0.11(+0.25%) |
Oct 26, 2020 | 43.06 | 43.35 | 41.17 | 41.54 | 5,983 | -1.79(-4.13%) |
Oct 23, 2020 | 44.22 | 44.22 | 43.17 | 43.32 | 6,713 | -0.21(-0.48%) |
Oct 22, 2020 | 43.74 | 44.06 | 43.17 | 43.53 | 2,690 | +0.26(+0.61%) |
Oct 21, 2020 | 44.11 | 44.64 | 43.22 | 43.27 | 4,187 | -1.10(-2.49%) |
Oct 20, 2020 | 44.80 | 44.80 | 43.64 | 44.38 | 3,777 | -0.06(-0.13%) |
Oct 19, 2020 | 43.06 | 44.95 | 42.90 | 44.43 | 4,268 | +1.87(+4.39%) |
Oct 16, 2020 | 42.90 | 43.09 | 42.06 | 42.56 | 3,746 | -0.03(-0.06%) |
Oct 15, 2020 | 43.11 | 43.17 | 42.06 | 42.59 | 9,795 | -1.21(-2.76%) |
Oct 14, 2020 | 45.01 | 45.01 | 43.80 | 43.80 | 5,702 | -1.16(-2.57%) |
Oct 13, 2020 | 45.48 | 45.69 | 44.69 | 44.95 | 5,769 | -0.95(-2.06%) |
Oct 12, 2020 | 45.32 | 46.64 | 44.69 | 45.90 | 10,621 | +1.36(+3.05%) |
Oct 09, 2020 | 45.95 | 45.95 | 44.32 | 44.54 | 17,155 | +0.69(+1.58%) |
Oct 08, 2020 | 40.27 | 44.01 | 40.27 | 43.85 | 6,154 | +3.58(+8.88%) |
Oct 07, 2020 | 39.17 | 40.54 | 39.17 | 40.27 | 2,190 | +1.52(+3.93%) |
Oct 06, 2020 | 39.70 | 39.70 | 38.75 | 38.75 | 2,688 | -0.74(-1.87%) |
Oct 05, 2020 | 38.12 | 39.83 | 38.12 | 39.49 | 2,635 | +1.42(+3.73%) |
Oct 02, 2020 | 38.07 | 38.20 | 37.80 | 38.07 | 1,578 | -0.50(-1.30%) |
Oct 01, 2020 | 38.49 | 38.64 | 38.38 | 38.57 | 2,030 | +0.29(+0.76%) |
Sep 30, 2020 | 38.59 | 38.75 | 38.28 | 38.28 | 1,551 | -0.39(-1.02%) |
Sep 29, 2020 | 38.22 | 39.01 | 38.12 | 38.67 | 1,184 | +0.39(+1.03%) |
Sep 28, 2020 | 39.33 | 39.33 | 37.86 | 38.28 | 3,028 | -0.11(-0.27%) |
Sep 25, 2020 | 38.12 | 38.64 | 37.86 | 38.38 | 3,975 | +0.29(+0.76%) |
Sep 24, 2020 | 38.59 | 38.90 | 37.70 | 38.09 | 4,003 | -0.95(-2.42%) |
Sep 23, 2020 | 41.90 | 41.90 | 38.80 | 39.04 | 4,799 | -3.02(-7.19%) |
Sep 22, 2020 | 41.80 | 42.54 | 41.06 | 42.06 | 2,012 | +0.95(+2.30%) |
Sep 21, 2020 | 42.17 | 42.80 | 40.91 | 41.12 | 3,341 | -1.47(-3.46%) |
Sep 18, 2020 | 43.17 | 43.17 | 42.48 | 42.59 | 1,863 | -0.45(-1.04%) |
Sep 17, 2020 | 43.38 | 43.43 | 42.75 | 43.04 | 1,147 | -0.76(-1.74%) |
Sep 16, 2020 | 43.59 | 44.40 | 43.53 | 43.80 | 937 | +0.47(+1.09%) |
Sep 15, 2020 | 44.11 | 44.11 | 43.32 | 43.32 | 1,132 | -0.05(-0.12%) |
Sep 14, 2020 | 43.22 | 43.45 | 42.75 | 43.38 | 2,609 | +0.45(+1.04%) |
Sep 11, 2020 | 44.22 | 44.27 | 42.59 | 42.93 | 3,594 | -1.13(-2.57%) |
Sep 10, 2020 | 44.27 | 44.95 | 44.06 | 44.06 | 2,869 | -0.11(-0.24%) |
Sep 09, 2020 | 43.96 | 44.48 | 43.69 | 44.17 | 2,050 | +0.47(+1.08%) |
Sep 08, 2020 | 45.48 | 45.95 | 43.22 | 43.69 | 7,060 | -4.14(-8.65%) |
Sep 04, 2020 | 48.53 | 48.53 | 45.80 | 47.83 | 3,537 | -0.66(-1.35%) |
Sep 03, 2020 | 49.32 | 49.34 | 47.56 | 48.48 | 1,818 | -0.83(-1.69%) |
Sep 02, 2020 | 49.69 | 49.79 | 48.53 | 49.32 | 1,884 | +0.11(+0.21%) |
Sep 01, 2020 | 50.74 | 50.74 | 48.90 | 49.21 | 3,939 | -1.68(-3.31%) |
Aug 31, 2020 | 50.42 | 50.90 | 49.11 | 50.90 | 107,975 | +1.05(+2.11%) |
Aug 28, 2020 | 49.34 | 50.33 | 49.34 | 49.84 | 989 | +1.21(+2.49%) |
Aug 27, 2020 | 49.06 | 49.40 | 48.63 | 48.63 | 1,860 | -0.34(-0.70%) |
Aug 26, 2020 | 49.07 | 49.24 | 48.98 | 48.98 | 1,087 | -0.34(-0.69%) |
Aug 25, 2020 | 49.27 | 49.42 | 48.64 | 49.32 | 3,951 | +0.31(+0.63%) |
Aug 24, 2020 | 49.74 | 49.74 | 48.27 | 49.01 | 2,732 | -0.47(-0.95%) |
Aug 21, 2020 | 50.37 | 50.37 | 49.37 | 49.48 | 2,415 | -0.87(-1.72%) |
Aug 20, 2020 | 50.79 | 50.79 | 50.21 | 50.34 | 2,206 | -0.92(-1.79%) |
Aug 19, 2020 | 51.95 | 51.95 | 50.95 | 51.26 | 1,420 | -0.26(-0.51%) |
Aug 18, 2020 | 51.84 | 52.21 | 51.47 | 51.53 | 2,901 | -0.26(-0.51%) |
Aug 17, 2020 | 52.95 | 52.95 | 51.32 | 51.79 | 4,364 | -0.74(-1.40%) |
Aug 14, 2020 | 52.74 | 53.00 | 52.05 | 52.53 | 2,168 | -0.37(-0.70%) |
Aug 13, 2020 | 51.79 | 53.08 | 51.79 | 52.89 | 1,740 | +1.28(+2.49%) |
Aug 12, 2020 | 52.26 | 52.26 | 51.45 | 51.61 | 2,085 | -0.36(-0.70%) |
Aug 11, 2020 | 52.39 | 53.58 | 51.97 | 51.97 | 2,708 | -1.39(-2.61%) |
Aug 10, 2020 | 52.58 | 53.42 | 52.53 | 53.37 | 3,589 | +1.78(+3.44%) |
Aug 07, 2020 | 53.05 | 53.10 | 51.26 | 51.59 | 4,564 | -1.56(-2.94%) |
Aug 06, 2020 | 55.21 | 55.21 | 53.10 | 53.16 | 3,046 | -2.39(-4.31%) |
Aug 05, 2020 | 56.73 | 56.73 | 55.31 | 55.55 | 1,664 | -0.35(-0.62%) |
Aug 04, 2020 | 54.53 | 56.47 | 54.00 | 55.90 | 3,518 | +1.48(+2.72%) |
Aug 03, 2020 | 53.63 | 54.47 | 52.58 | 54.42 | 6,282 | +1.05(+1.97%) |
Jul 31, 2020 | 53.73 | 54.58 | 53.21 | 53.37 | 2,377 | -0.82(-1.51%) |
Jul 30, 2020 | 54.42 | 54.89 | 53.84 | 54.19 | 9,995 | -0.71(-1.29%) |
Jul 29, 2020 | 56.94 | 56.94 | 54.65 | 54.89 | 3,939 | -2.84(-4.92%) |
Jul 28, 2020 | 54.79 | 57.84 | 54.79 | 57.73 | 11,162 | +2.94(+5.37%) |
Jul 27, 2020 | 54.00 | 55.51 | 54.00 | 54.79 | 3,031 | +0.95(+1.76%) |
Jul 24, 2020 | 53.68 | 53.84 | 52.95 | 53.84 | 4,089 | -0.21(-0.39%) |
Jul 23, 2020 | 54.73 | 55.21 | 53.74 | 54.05 | 3,495 | -0.79(-1.44%) |
Jul 22, 2020 | 55.68 | 55.73 | 54.55 | 54.84 | 1,720 | -0.79(-1.42%) |
Jul 21, 2020 | 55.84 | 56.31 | 55.26 | 55.63 | 4,238 | +0.05(+0.09%) |
Jul 20, 2020 | 56.36 | 56.36 | 55.26 | 55.58 | 1,959 | -0.76(-1.35%) |
Jul 17, 2020 | 56.89 | 56.89 | 56.10 | 56.34 | 2,016 | +0.08(+0.14%) |
Jul 16, 2020 | 56.89 | 57.26 | 56.00 | 56.26 | 1,418 | -0.79(-1.38%) |
Jul 15, 2020 | 55.26 | 57.47 | 55.26 | 57.05 | 3,021 | +2.58(+4.73%) |
Jul 14, 2020 | 55.21 | 55.94 | 53.92 | 54.47 | 2,367 | -0.55(-1.00%) |
Jul 13, 2020 | 55.31 | 57.57 | 54.73 | 55.02 | 3,825 | +0.32(+0.59%) |
Jul 10, 2020 | 53.52 | 54.73 | 52.95 | 54.70 | 2,016 | +1.60(+3.01%) |
Jul 09, 2020 | 53.95 | 54.94 | 52.53 | 53.10 | 3,723 | -0.82(-1.52%) |
Jul 08, 2020 | 54.52 | 54.70 | 53.42 | 53.92 | 1,851 | -0.05(-0.09%) |
Jul 07, 2020 | 54.58 | 54.97 | 53.89 | 53.97 | 1,920 | -0.76(-1.39%) |
Jul 06, 2020 | 54.63 | 55.36 | 53.37 | 54.73 | 4,634 | +0.74(+1.36%) |
Jul 02, 2020 | 54.94 | 55.26 | 53.37 | 54.00 | 2,415 | +0.05(+0.10%) |
Jul 01, 2020 | 53.79 | 55.00 | 53.37 | 53.95 | 1,601 | +0.37(+0.69%) |
Jun 30, 2020 | 54.26 | 54.37 | 53.26 | 53.58 | 6,761 | -1.42(-2.58%) |
Jun 29, 2020 | 55.15 | 55.58 | 53.10 | 54.99 | 3,839 | +0.71(+1.31%) |
Jun 26, 2020 | 56.20 | 56.20 | 53.98 | 54.28 | 2,271 | -1.70(-3.03%) |
Jun 25, 2020 | 56.41 | 56.51 | 55.70 | 55.98 | 1,859 | -0.89(-1.57%) |
Jun 24, 2020 | 58.84 | 58.84 | 55.70 | 56.87 | 1,840 | -1.56(-2.67%) |
Jun 23, 2020 | 58.74 | 60.76 | 58.08 | 58.43 | 4,358 | +0.43(+0.74%) |
Jun 22, 2020 | 57.88 | 58.22 | 57.27 | 58.00 | 2,573 | -0.27(-0.46%) |
Jun 19, 2020 | 58.79 | 58.99 | 57.08 | 58.27 | 7,030 | -0.57(-0.96%) |
Jun 18, 2020 | 58.18 | 59.42 | 57.22 | 58.84 | 2,078 | +0.35(+0.61%) |
Jun 17, 2020 | 60.00 | 60.00 | 58.13 | 58.48 | 2,363 | -1.42(-2.37%) |
Jun 16, 2020 | 61.32 | 61.32 | 59.29 | 59.90 | 1,920 | +0.49(+0.83%) |
Jun 15, 2020 | 58.28 | 59.70 | 56.61 | 59.41 | 2,643 | +0.08(+0.13%) |
Jun 12, 2020 | 60.05 | 61.27 | 58.94 | 59.33 | 6,299 | +1.30(+2.24%) |
Jun 11, 2020 | 62.28 | 63.85 | 58.03 | 58.03 | 9,884 | -7.16(-10.98%) |
Jun 10, 2020 | 66.13 | 67.19 | 64.66 | 65.18 | 5,950 | -0.79(-1.20%) |
Jun 09, 2020 | 68.05 | 68.36 | 65.88 | 65.98 | 6,943 | -2.08(-3.05%) |
Jun 08, 2020 | 61.52 | 68.05 | 61.27 | 68.05 | 12,852 | +7.39(+12.19%) |
Jun 05, 2020 | 62.08 | 62.38 | 59.95 | 60.66 | 4,917 | -0.30(-0.50%) |
Jun 04, 2020 | 60.46 | 61.42 | 60.09 | 60.96 | 2,969 | +0.05(+0.08%) |
Jun 03, 2020 | 60.61 | 61.27 | 60.31 | 60.91 | 3,002 | +0.96(+1.60%) |
Jun 02, 2020 | 61.22 | 61.22 | 59.67 | 59.95 | 2,181 | -0.20(-0.34%) |
Jun 01, 2020 | 60.86 | 60.86 | 58.74 | 60.15 | 4,263 | +1.14(+1.93%) |
May 29, 2020 | 60.66 | 60.76 | 58.23 | 59.02 | 6,912 | -3.87(-6.16%) |
May 28, 2020 | 63.14 | 65.83 | 62.43 | 62.89 | 11,829 | +0.46(+0.73%) |
May 27, 2020 | 65.98 | 65.98 | 59.55 | 62.43 | 15,856 | -2.13(-3.29%) |
May 26, 2020 | 65.77 | 66.43 | 63.55 | 64.56 | 18,672 | +2.79(+4.51%) |
May 22, 2020 | 58.13 | 62.79 | 56.96 | 61.77 | 15,779 | +3.24(+5.54%) |
May 21, 2020 | 55.29 | 58.69 | 54.23 | 58.53 | 7,768 | +5.06(+9.47%) |
May 20, 2020 | 54.94 | 55.50 | 53.27 | 53.47 | 3,521 | -1.37(-2.49%) |
May 19, 2020 | 56.46 | 56.86 | 53.77 | 54.84 | 5,708 | -1.27(-2.26%) |
May 18, 2020 | 53.67 | 57.67 | 52.56 | 56.10 | 17,310 | +6.76(+13.71%) |
May 15, 2020 | 45.17 | 49.82 | 45.17 | 49.34 | 7,129 | +5.79(+13.30%) |
May 14, 2020 | 42.69 | 43.57 | 41.47 | 43.55 | 1,860 | +0.38(+0.88%) |
May 13, 2020 | 46.33 | 46.33 | 42.53 | 43.17 | 2,310 | -2.94(-6.37%) |
May 12, 2020 | 47.19 | 47.27 | 46.10 | 46.10 | 3,248 | -1.08(-2.30%) |
May 11, 2020 | 47.85 | 47.85 | 46.79 | 47.19 | 1,921 | -0.56(-1.18%) |
May 08, 2020 | 48.76 | 48.76 | 47.64 | 47.75 | 592 | -0.43(-0.89%) |
May 07, 2020 | 49.07 | 49.07 | 47.67 | 48.18 | 789 | +0.33(+0.69%) |
May 06, 2020 | 48.15 | 48.51 | 47.60 | 47.85 | 2,216 | +0.20(+0.42%) |
May 05, 2020 | 48.51 | 48.61 | 47.65 | 47.65 | 1,881 | -0.03(-0.05%) |
May 04, 2020 | 46.33 | 47.67 | 45.88 | 47.67 | 1,075 | +1.31(+2.82%) |