Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.38 | 78.16 | 75.93 | 76.89 | 583,823 | -0.51(-0.66%) |
May 27, 2021 | 77.85 | 77.85 | 76.13 | 77.40 | 208,959 | +0.47(+0.61%) |
May 26, 2021 | 76.71 | 77.89 | 76.49 | 76.93 | 417,427 | +0.92(+1.20%) |
May 25, 2021 | 76.30 | 77.27 | 75.74 | 76.02 | 193,405 | +0.15(+0.20%) |
May 24, 2021 | 76.54 | 76.54 | 74.59 | 75.87 | 243,379 | +0.64(+0.84%) |
May 21, 2021 | 75.84 | 76.51 | 74.88 | 75.23 | 310,883 | +0.12(+0.16%) |
May 20, 2021 | 74.82 | 75.66 | 72.95 | 75.11 | 260,479 | +0.83(+1.12%) |
May 19, 2021 | 74.83 | 75.66 | 73.83 | 74.28 | 211,470 | -1.77(-2.32%) |
May 18, 2021 | 78.10 | 79.12 | 76.00 | 76.04 | 217,363 | -1.54(-1.99%) |
May 17, 2021 | 76.44 | 77.71 | 76.44 | 77.59 | 331,974 | +0.31(+0.40%) |
May 14, 2021 | 76.45 | 78.69 | 75.74 | 77.28 | 920,659 | +2.46(+3.29%) |
May 13, 2021 | 76.79 | 77.56 | 73.86 | 74.82 | 413,910 | -0.83(-1.10%) |
May 12, 2021 | 77.74 | 78.57 | 75.32 | 75.65 | 297,401 | -2.23(-2.87%) |
May 11, 2021 | 78.49 | 79.10 | 75.97 | 77.89 | 315,778 | -2.39(-2.98%) |
May 10, 2021 | 82.73 | 83.30 | 80.23 | 80.28 | 357,017 | -2.41(-2.92%) |
May 07, 2021 | 80.65 | 83.53 | 80.11 | 82.69 | 466,956 | +2.56(+3.20%) |
May 06, 2021 | 76.03 | 80.75 | 74.67 | 80.13 | 648,367 | +3.42(+4.46%) |
May 05, 2021 | 76.86 | 78.15 | 76.18 | 76.71 | 289,822 | -1.22(-1.57%) |
May 04, 2021 | 79.01 | 79.20 | 77.01 | 77.93 | 292,985 | -1.78(-2.23%) |
May 03, 2021 | 80.91 | 81.18 | 79.14 | 79.71 | 304,163 | -1.14(-1.41%) |
Apr 30, 2021 | 81.32 | 83.19 | 80.39 | 80.85 | 358,311 | -0.75(-0.92%) |
Apr 29, 2021 | 79.99 | 81.61 | 79.92 | 81.60 | 405,168 | +1.92(+2.40%) |
Apr 28, 2021 | 77.75 | 79.75 | 77.75 | 79.68 | 337,687 | +1.19(+1.51%) |
Apr 27, 2021 | 76.65 | 78.81 | 76.53 | 78.49 | 461,214 | +1.84(+2.40%) |
Apr 26, 2021 | 76.46 | 77.76 | 75.98 | 76.65 | 272,375 | +0.80(+1.06%) |
Apr 23, 2021 | 74.40 | 76.23 | 73.34 | 75.85 | 278,282 | +2.07(+2.80%) |
Apr 22, 2021 | 72.34 | 74.96 | 71.83 | 73.78 | 429,120 | +1.60(+2.21%) |
Apr 21, 2021 | 71.35 | 72.25 | 69.88 | 72.18 | 612,003 | +1.19(+1.67%) |
Apr 20, 2021 | 73.88 | 74.01 | 69.29 | 71.00 | 615,715 | -3.88(-5.18%) |
Apr 19, 2021 | 76.68 | 77.06 | 74.72 | 74.88 | 319,794 | -1.81(-2.36%) |
Apr 16, 2021 | 76.70 | 77.44 | 76.00 | 76.69 | 168,510 | -0.01(-0.01%) |
Apr 15, 2021 | 76.70 | 77.31 | 75.22 | 76.70 | 227,026 | +0.63(+0.82%) |
Apr 14, 2021 | 77.66 | 78.93 | 75.69 | 76.07 | 206,480 | -1.21(-1.56%) |
Apr 13, 2021 | 74.87 | 77.59 | 73.45 | 77.28 | 251,964 | +1.64(+2.17%) |
Apr 12, 2021 | 77.63 | 78.08 | 74.57 | 75.63 | 284,306 | +0.17(+0.22%) |
Apr 09, 2021 | 75.71 | 76.12 | 74.27 | 75.46 | 259,987 | -0.53(-0.70%) |
Apr 08, 2021 | 74.86 | 76.60 | 74.36 | 76.00 | 590,183 | +0.87(+1.16%) |
Apr 07, 2021 | 77.43 | 78.13 | 75.03 | 75.13 | 204,895 | -1.93(-2.51%) |
Apr 06, 2021 | 75.37 | 77.99 | 75.34 | 77.06 | 626,608 | +1.68(+2.23%) |
Apr 05, 2021 | 76.75 | 77.61 | 75.03 | 75.38 | 365,305 | -0.25(-0.33%) |
Apr 01, 2021 | 76.01 | 77.04 | 75.26 | 75.63 | 316,906 | +0.12(+0.16%) |
Mar 31, 2021 | 75.47 | 76.62 | 74.74 | 75.51 | 376,991 | +0.04(+0.05%) |
Mar 30, 2021 | 72.78 | 76.40 | 72.54 | 75.47 | 609,122 | +3.30(+4.57%) |
Mar 29, 2021 | 74.61 | 74.61 | 70.63 | 72.17 | 955,748 | -2.76(-3.68%) |
Mar 26, 2021 | 77.39 | 77.39 | 73.08 | 74.93 | 308,882 | -1.77(-2.30%) |
Mar 25, 2021 | 73.44 | 76.88 | 73.02 | 76.70 | 524,747 | +2.57(+3.47%) |
Mar 24, 2021 | 77.86 | 78.53 | 74.03 | 74.13 | 322,183 | -2.59(-3.37%) |
Mar 23, 2021 | 79.09 | 79.95 | 76.46 | 76.72 | 620,403 | -2.90(-3.64%) |
Mar 22, 2021 | 81.97 | 81.97 | 79.25 | 79.61 | 486,136 | -4.37(-5.21%) |
Mar 19, 2021 | 82.18 | 84.38 | 80.78 | 83.99 | 410,309 | +1.50(+1.82%) |
Mar 18, 2021 | 84.18 | 86.15 | 82.39 | 82.48 | 187,770 | -2.93(-3.44%) |
Mar 17, 2021 | 84.04 | 85.65 | 83.10 | 85.42 | 206,392 | +0.82(+0.97%) |
Mar 16, 2021 | 84.57 | 85.14 | 82.57 | 84.60 | 345,487 | -0.10(-0.12%) |
Mar 15, 2021 | 86.27 | 87.64 | 84.55 | 84.70 | 495,423 | -0.90(-1.05%) |
Mar 12, 2021 | 84.77 | 86.08 | 83.61 | 85.60 | 1,129,714 | +0.52(+0.62%) |
Mar 11, 2021 | 84.77 | 86.94 | 84.35 | 85.07 | 448,254 | +0.75(+0.89%) |
Mar 10, 2021 | 85.55 | 86.40 | 82.73 | 84.33 | 274,136 | -1.11(-1.30%) |
Mar 09, 2021 | 86.03 | 86.91 | 84.19 | 85.44 | 440,092 | -0.67(-0.78%) |
Mar 08, 2021 | 84.30 | 86.55 | 83.18 | 86.11 | 902,817 | +2.65(+3.18%) |
Mar 05, 2021 | 84.27 | 84.27 | 77.52 | 83.46 | 684,419 | -0.22(-0.27%) |
Mar 04, 2021 | 87.23 | 87.45 | 80.69 | 83.68 | 1,248,732 | -3.72(-4.26%) |
Mar 03, 2021 | 87.86 | 88.71 | 86.90 | 87.40 | 461,338 | -0.38(-0.44%) |
Mar 02, 2021 | 87.23 | 88.11 | 85.81 | 87.78 | 430,509 | +0.36(+0.42%) |
Mar 01, 2021 | 87.30 | 88.64 | 85.53 | 87.42 | 745,442 | +1.74(+2.03%) |
Feb 26, 2021 | 84.59 | 85.73 | 83.37 | 85.68 | 569,297 | +1.05(+1.24%) |
Feb 25, 2021 | 86.64 | 86.92 | 82.65 | 84.63 | 1,058,946 | -2.64(-3.02%) |
Feb 24, 2021 | 84.04 | 87.33 | 83.81 | 87.27 | 765,450 | +3.84(+4.60%) |
Feb 23, 2021 | 83.33 | 84.58 | 79.79 | 83.43 | 718,861 | +0.80(+0.97%) |
Feb 22, 2021 | 78.61 | 83.31 | 78.24 | 82.62 | 663,857 | +3.81(+4.84%) |
Feb 19, 2021 | 75.95 | 79.57 | 75.27 | 78.81 | 463,483 | +2.74(+3.60%) |
Feb 18, 2021 | 75.97 | 77.16 | 75.31 | 76.07 | 448,889 | -0.64(-0.83%) |
Feb 17, 2021 | 74.64 | 77.21 | 74.36 | 76.71 | 541,862 | +1.16(+1.53%) |
Feb 16, 2021 | 73.13 | 75.80 | 73.13 | 75.55 | 327,830 | +2.85(+3.92%) |
Feb 12, 2021 | 70.77 | 72.88 | 70.59 | 72.70 | 363,447 | +1.14(+1.59%) |
Feb 11, 2021 | 72.76 | 72.88 | 69.67 | 71.56 | 777,547 | -0.93(-1.29%) |
Feb 10, 2021 | 73.56 | 73.90 | 72.06 | 72.49 | 829,308 | -0.41(-0.56%) |
Feb 09, 2021 | 75.06 | 75.23 | 72.53 | 72.90 | 452,731 | -2.37(-3.15%) |
Feb 08, 2021 | 74.89 | 76.44 | 74.03 | 75.28 | 441,722 | +0.79(+1.05%) |
Feb 05, 2021 | 78.16 | 78.88 | 74.16 | 74.49 | 487,663 | -3.02(-3.89%) |
Feb 04, 2021 | 76.64 | 80.01 | 76.64 | 77.51 | 846,290 | +0.93(+1.22%) |
Feb 03, 2021 | 74.62 | 76.88 | 74.25 | 76.58 | 456,692 | +2.51(+3.39%) |
Feb 02, 2021 | 73.97 | 74.44 | 72.13 | 74.06 | 683,398 | +1.39(+1.92%) |
Feb 01, 2021 | 73.55 | 73.55 | 71.06 | 72.67 | 472,248 | +0.36(+0.49%) |
Jan 29, 2021 | 73.91 | 74.04 | 70.72 | 72.31 | 400,680 | -2.57(-3.43%) |
Jan 28, 2021 | 72.06 | 75.68 | 71.36 | 74.89 | 668,764 | +2.54(+3.51%) |
Jan 27, 2021 | 71.31 | 73.12 | 69.65 | 72.34 | 621,769 | +0.01(+0.01%) |
Jan 26, 2021 | 71.78 | 73.62 | 71.52 | 72.33 | 738,902 | +1.17(+1.64%) |
Jan 25, 2021 | 72.48 | 72.74 | 70.05 | 71.17 | 935,285 | -2.00(-2.73%) |
Jan 22, 2021 | 72.76 | 73.86 | 71.93 | 73.17 | 402,177 | -0.67(-0.91%) |
Jan 21, 2021 | 76.01 | 76.06 | 73.15 | 73.84 | 478,410 | -2.11(-2.78%) |
Jan 20, 2021 | 75.42 | 76.74 | 74.37 | 75.95 | 394,912 | +1.09(+1.46%) |
Jan 19, 2021 | 74.63 | 76.17 | 73.86 | 74.86 | 331,097 | +0.61(+0.82%) |
Jan 15, 2021 | 75.55 | 76.36 | 73.73 | 74.25 | 448,290 | -2.53(-3.30%) |
Jan 14, 2021 | 73.55 | 77.50 | 73.01 | 76.78 | 499,518 | +3.91(+5.36%) |
Jan 13, 2021 | 73.28 | 73.45 | 71.74 | 72.88 | 458,072 | -0.22(-0.29%) |
Jan 12, 2021 | 71.20 | 73.45 | 71.20 | 73.09 | 530,059 | +1.76(+2.46%) |
Jan 11, 2021 | 71.74 | 72.31 | 70.68 | 71.33 | 721,209 | -1.47(-2.02%) |
Jan 08, 2021 | 73.93 | 73.93 | 72.18 | 72.80 | 357,669 | -0.21(-0.28%) |
Jan 07, 2021 | 72.66 | 74.93 | 72.38 | 73.01 | 496,361 | +0.08(+0.12%) |
Jan 06, 2021 | 72.41 | 74.56 | 70.76 | 72.92 | 584,122 | +1.42(+1.99%) |
Jan 05, 2021 | 67.62 | 71.77 | 67.62 | 71.50 | 840,612 | +3.44(+5.05%) |
Jan 04, 2021 | 73.08 | 73.08 | 67.76 | 68.06 | 374,333 | -4.12(-5.71%) |
Dec 31, 2020 | 72.18 | 72.18 | 72.18 | 267,461 | +0.31(+0.43%) | |
Dec 30, 2020 | 70.59 | 72.56 | 70.59 | 71.88 | 267,461 | +1.58(+2.25%) |
Dec 29, 2020 | 70.91 | 71.27 | 69.84 | 70.30 | 312,439 | -0.08(-0.12%) |
Dec 28, 2020 | 71.08 | 71.08 | 69.55 | 70.38 | 204,159 | +0.35(+0.49%) |
Dec 24, 2020 | 70.89 | 71.29 | 69.35 | 70.03 | 107,632 | -0.94(-1.33%) |
Dec 23, 2020 | 70.37 | 72.19 | 70.02 | 70.98 | 489,154 | +1.64(+2.37%) |
Dec 22, 2020 | 70.50 | 70.71 | 68.71 | 69.33 | 461,435 | -0.76(-1.08%) |
Dec 21, 2020 | 71.03 | 71.63 | 68.99 | 70.09 | 539,891 | -2.37(-3.28%) |
Dec 18, 2020 | 73.78 | 73.78 | 71.50 | 72.46 | 498,790 | -1.35(-1.82%) |
Dec 17, 2020 | 73.74 | 74.83 | 72.50 | 73.81 | 374,114 | -1.00(-1.34%) |
Dec 16, 2020 | 77.37 | 77.72 | 73.20 | 74.81 | 423,782 | -2.93(-3.76%) |
Dec 15, 2020 | 75.24 | 77.89 | 74.04 | 77.74 | 922,692 | +3.70(+5.00%) |
Dec 14, 2020 | 78.53 | 78.53 | 73.96 | 74.03 | 424,238 | -3.60(-4.64%) |
Dec 11, 2020 | 77.77 | 78.86 | 76.48 | 77.63 | 499,967 | -1.38(-1.75%) |
Dec 10, 2020 | 77.91 | 79.75 | 77.54 | 79.02 | 923,440 | +0.23(+0.30%) |
Dec 09, 2020 | 78.30 | 79.07 | 76.80 | 78.78 | 560,374 | +1.34(+1.73%) |
Dec 08, 2020 | 76.34 | 79.45 | 76.34 | 77.45 | 267,047 | +0.36(+0.47%) |
Dec 07, 2020 | 77.58 | 79.94 | 77.01 | 77.08 | 270,818 | +0.16(+0.21%) |
Dec 04, 2020 | 78.82 | 79.03 | 75.90 | 76.92 | 442,299 | -0.95(-1.22%) |
Dec 03, 2020 | 77.97 | 81.11 | 77.43 | 77.88 | 561,908 | +0.57(+0.74%) |
Dec 02, 2020 | 75.35 | 78.76 | 74.49 | 77.31 | 427,573 | +1.71(+2.26%) |
Dec 01, 2020 | 75.76 | 76.52 | 73.99 | 75.60 | 269,001 | +1.10(+1.48%) |
Nov 30, 2020 | 77.76 | 77.77 | 73.78 | 74.49 | 517,828 | -3.43(-4.40%) |
Nov 27, 2020 | 77.81 | 80.47 | 77.08 | 77.92 | 242,868 | -0.10(-0.13%) |
Nov 25, 2020 | 73.41 | 78.40 | 73.41 | 78.03 | 373,932 | +3.28(+4.39%) |
Nov 24, 2020 | 76.54 | 78.76 | 73.27 | 74.74 | 920,843 | -0.47(-0.62%) |
Nov 23, 2020 | 75.17 | 76.21 | 74.03 | 75.21 | 711,250 | +0.84(+1.13%) |
Nov 20, 2020 | 71.02 | 74.52 | 70.43 | 74.37 | 637,450 | +3.54(+5.00%) |
Nov 19, 2020 | 68.18 | 71.85 | 68.17 | 70.83 | 721,901 | +2.16(+3.14%) |
Nov 18, 2020 | 69.84 | 71.74 | 68.55 | 68.67 | 946,040 | -0.06(-0.08%) |
Nov 17, 2020 | 68.31 | 70.36 | 66.83 | 68.73 | 755,540 | -1.04(-1.49%) |
Nov 16, 2020 | 70.88 | 71.86 | 68.70 | 69.76 | 787,804 | +2.39(+3.55%) |
Nov 13, 2020 | 63.55 | 67.56 | 63.17 | 67.37 | 568,548 | +4.34(+6.88%) |
Nov 12, 2020 | 63.46 | 64.74 | 62.62 | 63.03 | 915,742 | -1.46(-2.26%) |
Nov 11, 2020 | 65.07 | 65.09 | 62.93 | 64.49 | 1,269,339 | -0.56(-0.86%) |
Nov 10, 2020 | 63.31 | 65.12 | 61.67 | 65.05 | 1,229,650 | +1.46(+2.29%) |
Nov 09, 2020 | 59.47 | 64.71 | 57.94 | 63.59 | 1,824,371 | +15.78(+32.99%) |
Nov 06, 2020 | 48.52 | 48.89 | 46.91 | 47.82 | 269,402 | -0.79(-1.63%) |
Nov 05, 2020 | 44.84 | 48.73 | 44.84 | 48.61 | 278,169 | +4.37(+9.89%) |
Nov 04, 2020 | 44.09 | 45.64 | 43.62 | 44.24 | 402,494 | -0.38(-0.86%) |
Nov 03, 2020 | 45.68 | 46.53 | 43.87 | 44.62 | 342,379 | -0.07(-0.17%) |
Nov 02, 2020 | 46.83 | 46.97 | 44.42 | 44.70 | 356,483 | -1.36(-2.96%) |
Oct 30, 2020 | 47.23 | 47.67 | 45.09 | 46.06 | 374,360 | -1.21(-2.55%) |
Oct 29, 2020 | 45.70 | 47.68 | 45.70 | 47.27 | 398,408 | +0.98(+2.12%) |
Oct 28, 2020 | 47.92 | 47.92 | 45.42 | 46.28 | 479,565 | -2.97(-6.03%) |
Oct 27, 2020 | 50.45 | 50.72 | 48.75 | 49.26 | 466,866 | -1.45(-2.86%) |
Oct 26, 2020 | 52.60 | 52.88 | 49.61 | 50.71 | 370,295 | -2.35(-4.42%) |
Oct 23, 2020 | 52.03 | 53.08 | 51.91 | 53.05 | 367,619 | +0.86(+1.65%) |
Oct 22, 2020 | 49.28 | 52.52 | 49.02 | 52.19 | 419,014 | +3.50(+7.18%) |
Oct 21, 2020 | 48.66 | 48.79 | 48.21 | 48.70 | 238,516 | +0.03(+0.06%) |
Oct 20, 2020 | 48.71 | 49.30 | 48.14 | 48.67 | 232,069 | +0.99(+2.08%) |
Oct 19, 2020 | 48.34 | 49.12 | 47.57 | 47.68 | 219,430 | -0.06(-0.12%) |
Oct 16, 2020 | 48.17 | 48.74 | 47.25 | 47.73 | 194,830 | -0.38(-0.80%) |
Oct 15, 2020 | 47.67 | 48.59 | 46.90 | 48.12 | 222,767 | -0.28(-0.58%) |
Oct 14, 2020 | 48.36 | 49.06 | 48.03 | 48.40 | 188,436 | +0.20(+0.41%) |
Oct 13, 2020 | 47.78 | 48.87 | 47.28 | 48.20 | 305,648 | -0.36(-0.73%) |
Oct 12, 2020 | 49.15 | 49.75 | 48.33 | 48.56 | 307,842 | -0.88(-1.78%) |
Oct 09, 2020 | 49.24 | 49.56 | 48.28 | 49.43 | 256,135 | +0.20(+0.40%) |
Oct 08, 2020 | 49.38 | 50.10 | 48.67 | 49.24 | 285,141 | +0.67(+1.39%) |
Oct 07, 2020 | 49.72 | 50.80 | 48.47 | 48.56 | 395,719 | -0.20(-0.40%) |
Oct 06, 2020 | 48.17 | 49.64 | 47.88 | 48.76 | 734,991 | +1.60(+3.39%) |
Oct 05, 2020 | 47.11 | 47.56 | 46.15 | 47.16 | 1,016,882 | +0.72(+1.55%) |
Oct 02, 2020 | 46.50 | 48.06 | 45.96 | 46.44 | 708,171 | -1.46(-3.04%) |
Oct 01, 2020 | 46.69 | 48.40 | 46.51 | 47.90 | 445,676 | +0.85(+1.81%) |
Sep 30, 2020 | 47.17 | 49.22 | 46.78 | 47.05 | 694,388 | -0.06(-0.12%) |
Sep 29, 2020 | 50.18 | 50.29 | 46.89 | 47.11 | 1,032,412 | -3.10(-6.18%) |
Sep 28, 2020 | 51.65 | 51.76 | 49.40 | 50.21 | 1,246,368 | -2.10(-4.02%) |
Sep 25, 2020 | 50.43 | 52.44 | 49.89 | 52.31 | 376,607 | +1.43(+2.81%) |
Sep 24, 2020 | 50.39 | 51.69 | 48.95 | 50.88 | 381,335 | +0.11(+0.22%) |
Sep 23, 2020 | 52.34 | 53.14 | 50.77 | 50.77 | 560,495 | -0.77(-1.49%) |
Sep 22, 2020 | 52.52 | 53.28 | 51.28 | 51.54 | 590,448 | -1.11(-2.11%) |
Sep 21, 2020 | 53.63 | 54.65 | 51.95 | 52.65 | 772,200 | -2.91(-5.23%) |
Sep 18, 2020 | 56.45 | 56.92 | 55.38 | 55.56 | 525,003 | -1.41(-2.48%) |
Sep 17, 2020 | 56.12 | 58.04 | 56.09 | 56.97 | 493,068 | -0.52(-0.91%) |
Sep 16, 2020 | 54.12 | 57.84 | 53.93 | 57.49 | 676,484 | +3.28(+6.05%) |
Sep 15, 2020 | 54.67 | 55.61 | 53.41 | 54.21 | 517,191 | -0.65(-1.19%) |
Sep 14, 2020 | 53.28 | 55.04 | 52.54 | 54.86 | 510,284 | +2.34(+4.45%) |
Sep 11, 2020 | 51.06 | 52.82 | 50.42 | 52.53 | 407,527 | +1.39(+2.72%) |
Sep 10, 2020 | 51.38 | 52.77 | 50.95 | 51.14 | 296,084 | +0.06(+0.11%) |
Sep 09, 2020 | 51.24 | 51.41 | 50.31 | 51.08 | 747,965 | +0.02(+0.04%) |
Sep 08, 2020 | 49.89 | 52.37 | 49.39 | 51.06 | 431,845 | +0.45(+0.89%) |
Sep 04, 2020 | 50.46 | 50.85 | 47.56 | 50.61 | 351,999 | +0.93(+1.86%) |
Sep 03, 2020 | 50.28 | 52.03 | 49.44 | 49.69 | 736,305 | +0.35(+0.70%) |
Sep 02, 2020 | 49.35 | 49.64 | 48.25 | 49.34 | 304,931 | +0.14(+0.28%) |
Sep 01, 2020 | 49.47 | 50.37 | 48.80 | 49.20 | 306,664 | -0.57(-1.15%) |
Aug 31, 2020 | 51.58 | 52.10 | 49.66 | 49.77 | 488,064 | -2.37(-4.55%) |
Aug 28, 2020 | 51.44 | 52.50 | 50.65 | 52.14 | 446,258 | +0.96(+1.88%) |
Aug 27, 2020 | 48.97 | 51.57 | 48.61 | 51.18 | 752,165 | +2.68(+5.53%) |
Aug 26, 2020 | 49.11 | 49.34 | 47.98 | 48.50 | 274,134 | -0.72(-1.46%) |
Aug 25, 2020 | 49.30 | 49.33 | 47.92 | 49.22 | 495,060 | +0.43(+0.88%) |
Aug 24, 2020 | 45.83 | 48.79 | 45.55 | 48.79 | 452,141 | +3.63(+8.03%) |
Aug 21, 2020 | 45.23 | 46.13 | 45.02 | 45.16 | 202,854 | -0.25(-0.56%) |
Aug 20, 2020 | 44.41 | 45.83 | 43.87 | 45.42 | 270,795 | +0.45(+1.00%) |
Aug 19, 2020 | 45.60 | 46.35 | 44.88 | 44.97 | 345,114 | +0.06(+0.12%) |
Aug 18, 2020 | 45.31 | 45.96 | 44.51 | 44.91 | 485,106 | -0.80(-1.76%) |
Aug 17, 2020 | 47.62 | 47.62 | 45.19 | 45.71 | 514,186 | -1.12(-2.39%) |
Aug 14, 2020 | 45.27 | 47.23 | 44.93 | 46.84 | 368,475 | +1.02(+2.22%) |
Aug 13, 2020 | 45.35 | 47.38 | 45.34 | 45.82 | 398,194 | -0.50(-1.07%) |
Aug 12, 2020 | 47.88 | 48.17 | 45.47 | 46.31 | 504,524 | -0.48(-1.02%) |
Aug 11, 2020 | 47.13 | 48.52 | 46.35 | 46.79 | 764,297 | +1.36(+2.98%) |
Aug 10, 2020 | 44.05 | 45.66 | 43.81 | 45.43 | 641,837 | +1.91(+4.38%) |
Aug 07, 2020 | 43.69 | 44.15 | 42.40 | 43.53 | 541,907 | -0.79(-1.77%) |
Aug 06, 2020 | 40.33 | 45.21 | 39.94 | 44.31 | 1,160,872 | +3.71(+9.14%) |
Aug 05, 2020 | 40.33 | 40.70 | 39.41 | 40.60 | 841,992 | +0.84(+2.12%) |
Aug 04, 2020 | 38.37 | 40.14 | 38.32 | 39.76 | 697,835 | +1.65(+4.32%) |
Aug 03, 2020 | 38.62 | 38.79 | 37.53 | 38.12 | 1,088,670 | -0.62(-1.59%) |
Jul 31, 2020 | 39.44 | 39.66 | 38.16 | 38.73 | 644,404 | -0.74(-1.87%) |
Jul 30, 2020 | 38.92 | 40.22 | 38.75 | 39.47 | 397,632 | -0.19(-0.47%) |
Jul 29, 2020 | 43.29 | 43.29 | 38.72 | 39.66 | 1,100,041 | -3.10(-7.26%) |
Jul 28, 2020 | 41.16 | 43.31 | 41.16 | 42.76 | 661,194 | +1.37(+3.32%) |
Jul 27, 2020 | 41.85 | 42.83 | 41.12 | 41.39 | 508,935 | -0.48(-1.14%) |
Jul 24, 2020 | 43.04 | 43.42 | 41.75 | 41.86 | 736,951 | -1.83(-4.19%) |
Jul 23, 2020 | 44.61 | 44.61 | 42.06 | 43.70 | 996,874 | -0.24(-0.55%) |
Jul 22, 2020 | 44.56 | 45.08 | 43.51 | 43.94 | 497,592 | -0.87(-1.94%) |
Jul 21, 2020 | 44.04 | 45.21 | 43.58 | 44.81 | 653,337 | +1.22(+2.81%) |
Jul 20, 2020 | 44.49 | 44.83 | 42.81 | 43.58 | 591,915 | -1.18(-2.63%) |
Jul 17, 2020 | 45.61 | 45.69 | 44.23 | 44.76 | 487,556 | -0.78(-1.70%) |
Jul 16, 2020 | 45.32 | 46.42 | 44.78 | 45.54 | 791,351 | -0.64(-1.40%) |
Jul 15, 2020 | 46.28 | 47.42 | 45.70 | 46.18 | 3,119,936 | +1.72(+3.87%) |
Jul 14, 2020 | 43.87 | 44.90 | 42.88 | 44.46 | 841,329 | +0.39(+0.89%) |
Jul 13, 2020 | 46.21 | 46.62 | 43.95 | 44.07 | 787,238 | -2.30(-4.96%) |
Jul 10, 2020 | 43.93 | 46.78 | 43.29 | 46.37 | 471,828 | +2.20(+4.97%) |
Jul 09, 2020 | 46.22 | 46.23 | 43.66 | 44.17 | 451,757 | -2.38(-5.12%) |
Jul 08, 2020 | 45.92 | 46.83 | 45.22 | 46.56 | 557,220 | +0.27(+0.59%) |
Jul 07, 2020 | 47.39 | 48.13 | 46.21 | 46.28 | 521,209 | -2.13(-4.40%) |
Jul 06, 2020 | 48.61 | 49.28 | 47.54 | 48.42 | 807,315 | +0.84(+1.77%) |
Jul 02, 2020 | 48.24 | 49.47 | 47.28 | 47.57 | 612,093 | +0.84(+1.80%) |
Jul 01, 2020 | 47.68 | 49.29 | 46.56 | 46.73 | 592,819 | -0.52(-1.11%) |
Jun 30, 2020 | 47.63 | 48.27 | 45.86 | 47.26 | 645,928 | -0.94(-1.96%) |
Jun 29, 2020 | 44.29 | 49.25 | 43.78 | 48.20 | 930,409 | +4.01(+9.07%) |
Jun 26, 2020 | 46.28 | 46.37 | 43.40 | 44.19 | 462,948 | -2.48(-5.31%) |
Jun 25, 2020 | 44.66 | 46.83 | 43.83 | 46.67 | 471,868 | +1.45(+3.20%) |
Jun 24, 2020 | 45.49 | 45.84 | 44.21 | 45.22 | 806,407 | -1.52(-3.26%) |
Jun 23, 2020 | 44.92 | 46.99 | 44.33 | 46.74 | 609,321 | +2.87(+6.54%) |
Jun 22, 2020 | 44.86 | 45.01 | 42.41 | 43.87 | 678,260 | -2.08(-4.54%) |
Jun 19, 2020 | 47.31 | 47.67 | 45.03 | 45.96 | 730,746 | -0.20(-0.43%) |
Jun 18, 2020 | 46.73 | 47.83 | 45.24 | 46.15 | 630,282 | -1.73(-3.61%) |
Jun 17, 2020 | 50.38 | 50.53 | 47.81 | 47.88 | 738,220 | -2.54(-5.04%) |
Jun 16, 2020 | 53.72 | 54.73 | 50.00 | 50.42 | 911,341 | -0.56(-1.10%) |
Jun 15, 2020 | 47.12 | 51.32 | 46.28 | 50.99 | 908,580 | +1.07(+2.13%) |
Jun 12, 2020 | 49.99 | 52.13 | 47.85 | 49.92 | 841,053 | +3.41(+7.34%) |
Jun 11, 2020 | 46.28 | 49.68 | 45.04 | 46.51 | 1,237,989 | -5.26(-10.16%) |
Jun 10, 2020 | 52.56 | 53.37 | 48.94 | 51.77 | 954,292 | -2.46(-4.53%) |
Jun 09, 2020 | 57.37 | 57.70 | 53.99 | 54.23 | 1,372,682 | -3.15(-5.49%) |
Jun 08, 2020 | 55.38 | 57.62 | 54.11 | 57.38 | 1,658,976 | +4.08(+7.66%) |
Jun 05, 2020 | 55.55 | 55.98 | 52.68 | 53.29 | 1,704,575 | +2.50(+4.93%) |
Jun 04, 2020 | 50.03 | 52.67 | 49.60 | 50.79 | 1,446,858 | +1.22(+2.45%) |
Jun 03, 2020 | 46.73 | 50.51 | 46.48 | 49.57 | 1,395,598 | +4.36(+9.63%) |
Jun 02, 2020 | 45.16 | 45.70 | 44.49 | 45.22 | 912,629 | +1.53(+3.51%) |