Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.36 | 81.36 | 79.68 | 80.71 | 171,630 | -0.07(-0.08%) |
May 27, 2021 | 81.50 | 82.47 | 80.65 | 80.78 | 229,685 | +0.42(+0.53%) |
May 26, 2021 | 79.97 | 80.39 | 79.08 | 80.35 | 333,341 | +1.21(+1.53%) |
May 25, 2021 | 80.67 | 81.25 | 78.97 | 79.15 | 319,687 | -1.41(-1.74%) |
May 24, 2021 | 81.53 | 81.57 | 80.49 | 80.55 | 149,154 | -0.36(-0.44%) |
May 21, 2021 | 80.84 | 81.59 | 80.39 | 80.91 | 243,256 | +1.35(+1.69%) |
May 20, 2021 | 80.09 | 80.68 | 79.14 | 79.56 | 265,000 | -0.21(-0.26%) |
May 19, 2021 | 82.50 | 82.50 | 77.60 | 79.77 | 476,504 | -4.66(-5.52%) |
May 18, 2021 | 86.65 | 87.10 | 84.43 | 84.43 | 206,492 | -2.35(-2.71%) |
May 17, 2021 | 86.23 | 86.82 | 85.15 | 86.78 | 165,058 | +0.41(+0.48%) |
May 14, 2021 | 84.41 | 86.65 | 83.83 | 86.37 | 207,234 | +3.06(+3.67%) |
May 13, 2021 | 81.77 | 84.07 | 81.77 | 83.31 | 197,250 | +2.06(+2.54%) |
May 12, 2021 | 83.46 | 83.65 | 80.87 | 81.25 | 210,458 | -2.64(-3.14%) |
May 11, 2021 | 84.63 | 85.37 | 82.29 | 83.89 | 198,633 | -2.27(-2.64%) |
May 10, 2021 | 86.49 | 87.67 | 86.04 | 86.16 | 275,227 | -0.27(-0.31%) |
May 07, 2021 | 86.19 | 86.77 | 85.44 | 86.43 | 183,926 | -0.23(-0.26%) |
May 06, 2021 | 85.36 | 86.74 | 83.94 | 86.65 | 246,666 | +1.72(+2.02%) |
May 05, 2021 | 85.54 | 86.20 | 84.16 | 84.94 | 256,813 | +0.03(+0.03%) |
May 04, 2021 | 84.51 | 85.80 | 83.27 | 84.91 | 420,785 | +0.22(+0.25%) |
May 03, 2021 | 83.24 | 85.77 | 83.24 | 84.69 | 325,345 | +2.43(+2.95%) |
Apr 30, 2021 | 83.43 | 83.91 | 81.85 | 82.26 | 336,742 | -1.03(-1.24%) |
Apr 29, 2021 | 84.94 | 85.48 | 82.74 | 83.29 | 322,261 | +0.04(+0.05%) |
Apr 28, 2021 | 82.72 | 84.61 | 81.25 | 83.26 | 279,944 | +0.28(+0.34%) |
Apr 27, 2021 | 82.87 | 83.96 | 82.68 | 82.98 | 262,997 | -0.13(-0.16%) |
Apr 26, 2021 | 83.85 | 84.96 | 82.39 | 83.11 | 264,309 | -0.01(-0.01%) |
Apr 23, 2021 | 81.01 | 83.37 | 79.80 | 83.12 | 208,505 | +2.95(+3.69%) |
Apr 22, 2021 | 82.02 | 82.12 | 79.94 | 80.16 | 214,940 | -1.73(-2.11%) |
Apr 21, 2021 | 79.78 | 82.22 | 79.65 | 81.89 | 209,266 | +2.04(+2.55%) |
Apr 20, 2021 | 81.51 | 82.05 | 78.92 | 79.85 | 350,585 | -1.27(-1.56%) |
Apr 19, 2021 | 81.34 | 81.42 | 79.67 | 81.12 | 253,192 | -0.50(-0.61%) |
Apr 16, 2021 | 81.62 | 82.25 | 81.08 | 81.62 | 391,214 | +0.47(+0.58%) |
Apr 15, 2021 | 80.84 | 81.91 | 79.33 | 81.15 | 249,803 | +0.46(+0.57%) |
Apr 14, 2021 | 78.74 | 81.88 | 78.74 | 80.69 | 415,998 | +2.20(+2.80%) |
Apr 13, 2021 | 79.57 | 79.77 | 77.56 | 78.49 | 269,542 | -1.11(-1.39%) |
Apr 12, 2021 | 78.40 | 80.05 | 78.40 | 79.60 | 276,060 | +1.29(+1.65%) |
Apr 09, 2021 | 76.28 | 78.46 | 76.28 | 78.30 | 235,901 | +2.21(+2.91%) |
Apr 08, 2021 | 75.45 | 76.16 | 73.99 | 76.09 | 171,941 | +0.34(+0.45%) |
Apr 07, 2021 | 76.27 | 77.38 | 75.15 | 75.75 | 189,957 | -0.68(-0.90%) |
Apr 06, 2021 | 76.06 | 77.56 | 75.69 | 76.44 | 370,841 | -0.56(-0.73%) |
Apr 05, 2021 | 76.99 | 77.06 | 75.05 | 77.00 | 274,372 | +1.14(+1.50%) |
Apr 01, 2021 | 75.76 | 76.22 | 74.43 | 75.86 | 206,373 | +0.59(+0.79%) |
Mar 31, 2021 | 77.19 | 77.28 | 75.23 | 75.27 | 240,068 | -1.73(-2.24%) |
Mar 30, 2021 | 74.95 | 77.71 | 74.23 | 77.00 | 233,274 | +2.38(+3.19%) |
Mar 29, 2021 | 76.61 | 77.77 | 74.60 | 74.62 | 193,868 | -1.91(-2.50%) |
Mar 26, 2021 | 75.13 | 76.89 | 74.53 | 76.53 | 140,496 | +2.10(+2.82%) |
Mar 25, 2021 | 70.70 | 74.59 | 70.12 | 74.43 | 180,445 | +2.79(+3.89%) |
Mar 24, 2021 | 73.85 | 74.78 | 71.29 | 71.64 | 287,502 | -1.17(-1.61%) |
Mar 23, 2021 | 74.14 | 74.74 | 72.13 | 72.82 | 269,408 | -2.35(-3.13%) |
Mar 22, 2021 | 75.92 | 76.04 | 73.16 | 75.17 | 341,830 | -1.29(-1.68%) |
Mar 19, 2021 | 76.76 | 78.18 | 75.70 | 76.46 | 542,050 | -0.88(-1.14%) |
Mar 18, 2021 | 79.48 | 80.05 | 76.94 | 77.34 | 577,834 | -2.43(-3.05%) |
Mar 17, 2021 | 79.59 | 80.26 | 78.91 | 79.77 | 251,051 | +0.22(+0.27%) |
Mar 16, 2021 | 79.15 | 79.97 | 78.27 | 79.55 | 209,952 | -0.22(-0.27%) |
Mar 15, 2021 | 79.64 | 79.90 | 78.21 | 79.77 | 216,932 | +0.21(+0.26%) |
Mar 12, 2021 | 79.50 | 80.23 | 77.95 | 79.56 | 194,327 | +0.53(+0.66%) |
Mar 11, 2021 | 78.13 | 79.66 | 77.21 | 79.04 | 318,222 | +0.77(+0.98%) |
Mar 10, 2021 | 75.08 | 78.81 | 75.08 | 78.27 | 342,340 | +3.63(+4.86%) |
Mar 09, 2021 | 75.14 | 75.41 | 73.44 | 74.64 | 211,902 | -0.47(-0.62%) |
Mar 08, 2021 | 73.13 | 76.83 | 72.96 | 75.10 | 469,387 | +2.19(+3.00%) |
Mar 05, 2021 | 68.46 | 73.16 | 68.00 | 72.92 | 579,785 | +5.91(+8.82%) |
Mar 04, 2021 | 66.28 | 67.86 | 65.47 | 67.01 | 318,884 | +0.44(+0.66%) |
Mar 03, 2021 | 66.14 | 67.97 | 66.01 | 66.57 | 184,335 | +1.18(+1.81%) |
Mar 02, 2021 | 65.12 | 66.04 | 64.56 | 65.39 | 146,021 | +0.12(+0.19%) |
Mar 01, 2021 | 65.37 | 66.59 | 65.01 | 65.26 | 307,040 | +1.49(+2.34%) |
Feb 26, 2021 | 63.04 | 65.11 | 62.68 | 63.77 | 226,200 | +0.86(+1.37%) |
Feb 25, 2021 | 65.40 | 65.63 | 62.89 | 62.91 | 220,480 | -2.24(-3.44%) |
Feb 24, 2021 | 62.69 | 65.32 | 62.25 | 65.15 | 280,375 | +2.96(+4.77%) |
Feb 23, 2021 | 61.33 | 62.36 | 60.36 | 62.19 | 387,820 | -0.08(-0.14%) |
Feb 22, 2021 | 61.99 | 63.24 | 61.72 | 62.27 | 261,191 | +0.38(+0.62%) |
Feb 19, 2021 | 60.02 | 62.09 | 60.02 | 61.89 | 242,723 | +2.22(+3.73%) |
Feb 18, 2021 | 60.28 | 61.12 | 59.66 | 59.66 | 374,160 | -1.10(-1.81%) |
Feb 17, 2021 | 60.95 | 62.23 | 60.54 | 60.76 | 276,044 | -0.94(-1.52%) |
Feb 16, 2021 | 62.79 | 63.50 | 61.43 | 61.70 | 249,270 | -0.35(-0.56%) |
Feb 12, 2021 | 61.23 | 62.15 | 60.90 | 62.05 | 157,018 | +0.72(+1.18%) |
Feb 11, 2021 | 62.47 | 63.01 | 60.57 | 61.32 | 230,015 | -0.53(-0.86%) |
Feb 10, 2021 | 62.06 | 62.83 | 60.46 | 61.86 | 452,870 | +0.32(+0.52%) |
Feb 09, 2021 | 62.29 | 62.47 | 61.35 | 61.54 | 181,782 | -0.72(-1.16%) |
Feb 08, 2021 | 61.11 | 62.88 | 61.09 | 62.26 | 302,845 | +1.40(+2.30%) |
Feb 05, 2021 | 60.49 | 61.04 | 59.87 | 60.86 | 208,461 | +0.71(+1.18%) |
Feb 04, 2021 | 58.90 | 60.28 | 58.74 | 60.16 | 261,503 | +1.26(+2.14%) |
Feb 03, 2021 | 57.50 | 59.05 | 56.27 | 58.90 | 267,004 | +1.61(+2.81%) |
Feb 02, 2021 | 58.09 | 58.64 | 56.65 | 57.28 | 198,878 | +0.15(+0.26%) |
Feb 01, 2021 | 56.28 | 57.49 | 55.98 | 57.14 | 431,142 | +1.36(+2.44%) |
Jan 29, 2021 | 57.00 | 58.15 | 55.61 | 55.77 | 344,396 | -1.91(-3.31%) |
Jan 28, 2021 | 56.89 | 58.40 | 55.82 | 57.69 | 435,352 | +1.23(+2.18%) |
Jan 27, 2021 | 59.97 | 60.24 | 55.40 | 56.46 | 432,958 | -4.53(-7.43%) |
Jan 26, 2021 | 60.26 | 61.02 | 59.88 | 60.99 | 249,125 | +1.18(+1.98%) |
Jan 25, 2021 | 60.72 | 61.18 | 58.46 | 59.80 | 188,466 | -1.08(-1.78%) |
Jan 22, 2021 | 60.69 | 61.04 | 59.58 | 60.88 | 265,431 | -0.72(-1.16%) |
Jan 21, 2021 | 61.45 | 62.30 | 61.22 | 61.60 | 279,089 | +0.26(+0.43%) |
Jan 20, 2021 | 60.40 | 61.99 | 59.35 | 61.34 | 307,697 | +1.58(+2.65%) |
Jan 19, 2021 | 60.59 | 60.78 | 59.54 | 59.75 | 244,712 | -0.28(-0.47%) |
Jan 15, 2021 | 60.13 | 60.50 | 58.93 | 60.03 | 206,530 | -0.33(-0.54%) |
Jan 14, 2021 | 58.92 | 60.81 | 58.61 | 60.36 | 370,262 | +1.73(+2.96%) |
Jan 13, 2021 | 60.48 | 60.93 | 58.52 | 58.63 | 251,316 | -1.89(-3.13%) |
Jan 12, 2021 | 59.09 | 60.58 | 58.50 | 60.52 | 307,332 | +1.80(+3.06%) |
Jan 11, 2021 | 57.55 | 58.94 | 56.82 | 58.72 | 583,280 | +0.56(+0.96%) |
Jan 08, 2021 | 59.04 | 59.40 | 57.70 | 58.16 | 517,989 | -0.55(-0.94%) |
Jan 07, 2021 | 57.53 | 59.20 | 57.53 | 58.71 | 722,338 | +1.59(+2.79%) |
Jan 06, 2021 | 55.57 | 57.99 | 55.57 | 57.12 | 893,159 | +2.24(+4.08%) |
Jan 05, 2021 | 53.68 | 55.09 | 53.22 | 54.88 | 285,857 | +1.31(+2.45%) |
Jan 04, 2021 | 55.57 | 56.01 | 52.43 | 53.57 | 442,802 | -1.79(-3.23%) |
Dec 31, 2020 | 55.36 | 55.36 | 55.36 | 241,135 | +0.50(+0.92%) | |
Dec 30, 2020 | 54.08 | 55.58 | 54.08 | 54.85 | 241,135 | +0.87(+1.61%) |
Dec 29, 2020 | 54.32 | 54.40 | 52.89 | 53.99 | 245,925 | -0.07(-0.12%) |
Dec 28, 2020 | 54.21 | 54.49 | 53.58 | 54.05 | 209,920 | +0.28(+0.52%) |
Dec 24, 2020 | 54.53 | 54.53 | 53.41 | 53.77 | 97,310 | -0.41(-0.76%) |
Dec 23, 2020 | 52.69 | 54.31 | 52.63 | 54.18 | 365,616 | +1.98(+3.79%) |
Dec 22, 2020 | 52.84 | 53.25 | 52.15 | 52.20 | 384,650 | -0.63(-1.20%) |
Dec 21, 2020 | 52.07 | 53.35 | 51.86 | 52.84 | 318,749 | -0.45(-0.84%) |
Dec 18, 2020 | 54.73 | 55.04 | 52.87 | 53.29 | 1,245,190 | -1.44(-2.64%) |
Dec 17, 2020 | 54.56 | 54.99 | 54.02 | 54.73 | 215,008 | +0.37(+0.69%) |
Dec 16, 2020 | 54.56 | 54.65 | 53.62 | 54.36 | 235,947 | +0.19(+0.34%) |
Dec 15, 2020 | 53.27 | 54.29 | 52.99 | 54.17 | 257,528 | +1.32(+2.50%) |
Dec 14, 2020 | 54.98 | 55.10 | 52.82 | 52.85 | 395,277 | -1.17(-2.16%) |
Dec 11, 2020 | 52.23 | 54.40 | 52.23 | 54.01 | 297,725 | +0.97(+1.83%) |
Dec 10, 2020 | 54.46 | 54.54 | 52.61 | 53.04 | 589,817 | -1.79(-3.26%) |
Dec 09, 2020 | 52.80 | 54.91 | 52.60 | 54.83 | 405,804 | +2.60(+4.98%) |
Dec 08, 2020 | 52.62 | 53.18 | 52.15 | 52.23 | 334,586 | -0.88(-1.65%) |
Dec 07, 2020 | 54.72 | 55.29 | 52.80 | 53.11 | 354,348 | -1.44(-2.65%) |
Dec 04, 2020 | 54.35 | 55.07 | 53.43 | 54.55 | 185,716 | +0.46(+0.84%) |
Dec 03, 2020 | 53.89 | 55.48 | 53.74 | 54.10 | 413,450 | +0.46(+0.85%) |
Dec 02, 2020 | 53.14 | 53.98 | 52.00 | 53.64 | 354,328 | +0.10(+0.19%) |
Dec 01, 2020 | 52.10 | 54.26 | 51.53 | 53.54 | 658,908 | +2.21(+4.30%) |
Nov 30, 2020 | 53.84 | 54.14 | 51.29 | 51.33 | 680,596 | -2.68(-4.95%) |
Nov 27, 2020 | 54.99 | 55.28 | 53.87 | 54.00 | 156,748 | -0.98(-1.78%) |
Nov 25, 2020 | 55.91 | 55.91 | 54.02 | 54.98 | 229,490 | -1.38(-2.45%) |
Nov 24, 2020 | 55.74 | 57.34 | 55.32 | 56.36 | 216,395 | +1.44(+2.63%) |
Nov 23, 2020 | 53.49 | 55.20 | 53.39 | 54.92 | 239,550 | +1.95(+3.68%) |
Nov 20, 2020 | 54.07 | 54.07 | 52.39 | 52.97 | 580,001 | -1.14(-2.10%) |
Nov 19, 2020 | 55.52 | 56.01 | 53.44 | 54.11 | 522,960 | -1.48(-2.67%) |
Nov 18, 2020 | 57.18 | 58.45 | 55.50 | 55.59 | 381,069 | -1.43(-2.50%) |
Nov 17, 2020 | 56.83 | 57.18 | 55.91 | 57.01 | 197,584 | -0.18(-0.31%) |
Nov 16, 2020 | 56.65 | 57.54 | 55.58 | 57.19 | 319,263 | +1.71(+3.07%) |
Nov 13, 2020 | 54.51 | 55.68 | 54.37 | 55.49 | 202,989 | +1.58(+2.94%) |
Nov 12, 2020 | 55.08 | 55.48 | 53.09 | 53.90 | 337,216 | -1.69(-3.03%) |
Nov 11, 2020 | 55.74 | 55.92 | 54.34 | 55.59 | 248,052 | -0.21(-0.38%) |
Nov 10, 2020 | 54.55 | 56.60 | 54.26 | 55.80 | 403,500 | +1.68(+3.10%) |
Nov 09, 2020 | 53.67 | 56.00 | 53.67 | 54.13 | 501,223 | +3.18(+6.24%) |
Nov 06, 2020 | 51.72 | 52.08 | 50.59 | 50.95 | 313,851 | -0.83(-1.61%) |
Nov 05, 2020 | 50.67 | 52.61 | 50.67 | 51.78 | 336,409 | +1.56(+3.11%) |
Nov 04, 2020 | 49.51 | 50.38 | 48.62 | 50.22 | 250,578 | +0.00(+0.00%) |
Nov 03, 2020 | 49.59 | 50.60 | 49.22 | 50.22 | 243,407 | +1.59(+3.27%) |
Nov 02, 2020 | 47.92 | 48.66 | 47.76 | 48.63 | 227,340 | +1.30(+2.76%) |
Oct 30, 2020 | 47.80 | 48.04 | 46.67 | 47.32 | 234,496 | -0.82(-1.71%) |
Oct 29, 2020 | 47.50 | 48.89 | 47.05 | 48.14 | 312,286 | +0.48(+1.01%) |
Oct 28, 2020 | 47.71 | 48.90 | 47.18 | 47.66 | 367,268 | -1.36(-2.77%) |
Oct 27, 2020 | 49.77 | 49.77 | 48.20 | 49.02 | 408,684 | -1.02(-2.03%) |
Oct 26, 2020 | 50.12 | 50.34 | 48.39 | 50.04 | 637,273 | -0.95(-1.87%) |
Oct 23, 2020 | 51.46 | 51.86 | 49.80 | 50.99 | 413,531 | -0.17(-0.33%) |
Oct 22, 2020 | 52.38 | 53.37 | 50.74 | 51.16 | 604,856 | -0.93(-1.79%) |
Oct 21, 2020 | 52.46 | 53.76 | 51.92 | 52.09 | 566,724 | +0.20(+0.39%) |
Oct 20, 2020 | 52.35 | 52.66 | 51.54 | 51.89 | 360,744 | +0.10(+0.20%) |
Oct 19, 2020 | 51.80 | 52.61 | 51.50 | 51.79 | 437,668 | +0.80(+1.56%) |
Oct 16, 2020 | 50.84 | 51.45 | 50.19 | 50.99 | 209,414 | +0.19(+0.38%) |
Oct 15, 2020 | 48.10 | 50.97 | 48.00 | 50.80 | 211,860 | +2.13(+4.37%) |
Oct 14, 2020 | 49.50 | 50.39 | 48.47 | 48.67 | 251,270 | -0.57(-1.16%) |
Oct 13, 2020 | 50.23 | 50.44 | 49.22 | 49.24 | 281,902 | -1.47(-2.90%) |
Oct 12, 2020 | 51.41 | 51.90 | 50.65 | 50.72 | 270,628 | -0.54(-1.05%) |
Oct 09, 2020 | 51.74 | 51.85 | 51.03 | 51.25 | 333,744 | -0.19(-0.38%) |
Oct 08, 2020 | 51.00 | 51.52 | 50.25 | 51.45 | 412,196 | +0.80(+1.59%) |
Oct 07, 2020 | 50.40 | 51.56 | 50.40 | 50.64 | 634,017 | +1.11(+2.24%) |
Oct 06, 2020 | 49.15 | 50.74 | 48.88 | 49.53 | 556,065 | +1.44(+3.00%) |
Oct 05, 2020 | 46.15 | 48.41 | 46.15 | 48.09 | 486,248 | +2.15(+4.67%) |
Oct 02, 2020 | 43.46 | 46.19 | 43.46 | 45.94 | 309,635 | +1.57(+3.54%) |
Oct 01, 2020 | 44.46 | 44.88 | 43.45 | 44.37 | 584,956 | +0.29(+0.65%) |
Sep 30, 2020 | 44.24 | 44.85 | 43.73 | 44.08 | 410,783 | +0.03(+0.06%) |
Sep 29, 2020 | 44.64 | 44.75 | 43.80 | 44.06 | 259,667 | -0.51(-1.14%) |
Sep 28, 2020 | 43.64 | 44.70 | 43.62 | 44.56 | 368,234 | +1.73(+4.04%) |
Sep 25, 2020 | 42.50 | 43.14 | 42.16 | 42.83 | 272,336 | +0.07(+0.17%) |
Sep 24, 2020 | 42.99 | 43.39 | 42.18 | 42.76 | 332,467 | -0.68(-1.55%) |
Sep 23, 2020 | 44.24 | 44.89 | 43.40 | 43.44 | 304,499 | -0.28(-0.63%) |
Sep 22, 2020 | 43.59 | 44.35 | 43.41 | 43.71 | 187,668 | +0.56(+1.31%) |
Sep 21, 2020 | 43.49 | 43.49 | 42.26 | 43.15 | 300,747 | -1.25(-2.81%) |
Sep 18, 2020 | 45.26 | 45.65 | 44.26 | 44.40 | 487,156 | -0.90(-1.98%) |
Sep 17, 2020 | 44.95 | 45.40 | 44.52 | 45.30 | 354,732 | -0.38(-0.83%) |
Sep 16, 2020 | 46.38 | 46.53 | 45.27 | 45.67 | 288,788 | -0.31(-0.68%) |
Sep 15, 2020 | 45.79 | 46.52 | 44.79 | 45.99 | 315,428 | +0.63(+1.39%) |
Sep 14, 2020 | 44.81 | 45.56 | 44.78 | 45.36 | 286,076 | +1.01(+2.27%) |
Sep 11, 2020 | 44.69 | 44.80 | 44.06 | 44.35 | 229,307 | -0.13(-0.29%) |
Sep 10, 2020 | 46.44 | 46.79 | 44.29 | 44.48 | 336,372 | -1.40(-3.04%) |
Sep 09, 2020 | 44.77 | 46.01 | 44.60 | 45.88 | 298,785 | +1.24(+2.78%) |
Sep 08, 2020 | 43.89 | 45.26 | 43.74 | 44.64 | 385,659 | +0.01(+0.02%) |
Sep 04, 2020 | 45.61 | 45.79 | 43.96 | 44.63 | 404,558 | -0.31(-0.70%) |
Sep 03, 2020 | 45.55 | 45.96 | 44.68 | 44.94 | 324,910 | -0.62(-1.36%) |
Sep 02, 2020 | 45.20 | 45.65 | 44.41 | 45.56 | 267,474 | +0.32(+0.72%) |
Sep 01, 2020 | 43.55 | 45.42 | 43.24 | 45.24 | 330,703 | +1.61(+3.69%) |
Aug 31, 2020 | 45.21 | 45.28 | 43.47 | 43.63 | 347,967 | -1.65(-3.64%) |
Aug 28, 2020 | 45.46 | 46.37 | 45.27 | 45.28 | 218,820 | +0.10(+0.23%) |
Aug 27, 2020 | 44.93 | 45.55 | 44.72 | 45.17 | 349,450 | +0.81(+1.83%) |
Aug 26, 2020 | 45.03 | 45.03 | 43.75 | 44.36 | 408,110 | -0.67(-1.48%) |
Aug 25, 2020 | 45.28 | 45.41 | 44.54 | 45.03 | 404,783 | +0.05(+0.10%) |
Aug 24, 2020 | 44.73 | 45.29 | 44.39 | 44.98 | 271,206 | +0.55(+1.25%) |
Aug 21, 2020 | 43.86 | 44.83 | 43.58 | 44.43 | 392,017 | +0.40(+0.90%) |
Aug 20, 2020 | 44.02 | 44.46 | 43.93 | 44.03 | 250,902 | -0.39(-0.87%) |
Aug 19, 2020 | 45.27 | 45.27 | 44.10 | 44.42 | 303,467 | -0.86(-1.90%) |
Aug 18, 2020 | 44.66 | 45.47 | 44.15 | 45.28 | 523,131 | +0.50(+1.12%) |
Aug 17, 2020 | 44.00 | 44.95 | 44.00 | 44.78 | 302,454 | +0.63(+1.42%) |
Aug 14, 2020 | 43.74 | 44.38 | 43.74 | 44.15 | 203,360 | +0.46(+1.06%) |
Aug 13, 2020 | 44.16 | 44.68 | 43.52 | 43.69 | 185,732 | -0.89(-1.99%) |
Aug 12, 2020 | 44.45 | 44.88 | 43.89 | 44.57 | 308,179 | +0.61(+1.39%) |
Aug 11, 2020 | 43.65 | 44.56 | 43.65 | 43.96 | 332,495 | +0.99(+2.30%) |
Aug 10, 2020 | 42.22 | 43.33 | 42.22 | 42.97 | 234,605 | +0.77(+1.82%) |
Aug 07, 2020 | 42.22 | 42.51 | 41.62 | 42.21 | 216,333 | -0.18(-0.41%) |
Aug 06, 2020 | 42.56 | 43.22 | 42.32 | 42.38 | 204,221 | -0.45(-1.06%) |
Aug 05, 2020 | 41.97 | 42.90 | 41.41 | 42.83 | 331,610 | +1.34(+3.23%) |
Aug 04, 2020 | 41.29 | 42.26 | 41.26 | 41.49 | 423,165 | +0.09(+0.22%) |
Aug 03, 2020 | 41.70 | 42.30 | 41.05 | 41.40 | 544,238 | -0.06(-0.13%) |
Jul 31, 2020 | 42.73 | 43.12 | 41.08 | 41.46 | 405,423 | -1.50(-3.49%) |
Jul 30, 2020 | 43.99 | 44.10 | 42.76 | 42.96 | 334,571 | -1.22(-2.76%) |
Jul 29, 2020 | 43.46 | 44.25 | 42.04 | 44.18 | 501,436 | +1.15(+2.67%) |
Jul 28, 2020 | 43.31 | 43.94 | 42.92 | 43.03 | 304,607 | -0.56(-1.29%) |
Jul 27, 2020 | 43.28 | 43.71 | 42.68 | 43.59 | 427,288 | +0.33(+0.77%) |
Jul 24, 2020 | 43.19 | 43.80 | 43.13 | 43.26 | 322,933 | -0.36(-0.83%) |
Jul 23, 2020 | 44.39 | 44.79 | 42.88 | 43.62 | 670,437 | -0.08(-0.19%) |
Jul 22, 2020 | 42.83 | 44.16 | 42.40 | 43.70 | 517,827 | +1.08(+2.54%) |
Jul 21, 2020 | 42.08 | 42.83 | 41.71 | 42.62 | 297,644 | +0.91(+2.17%) |
Jul 20, 2020 | 42.62 | 42.62 | 41.40 | 41.72 | 295,271 | -0.85(-2.00%) |
Jul 17, 2020 | 42.37 | 42.90 | 41.90 | 42.57 | 504,887 | -0.37(-0.86%) |
Jul 16, 2020 | 42.23 | 43.47 | 41.47 | 42.94 | 713,954 | +1.58(+3.82%) |
Jul 15, 2020 | 39.67 | 41.57 | 39.67 | 41.35 | 430,514 | +2.15(+5.47%) |
Jul 14, 2020 | 37.34 | 39.21 | 37.22 | 39.21 | 382,457 | +1.78(+4.74%) |
Jul 13, 2020 | 38.21 | 38.76 | 37.37 | 37.43 | 297,271 | -0.39(-1.03%) |
Jul 10, 2020 | 36.81 | 37.88 | 36.27 | 37.82 | 321,311 | +1.37(+3.76%) |
Jul 09, 2020 | 38.22 | 38.41 | 36.21 | 36.45 | 380,477 | -1.54(-4.04%) |
Jul 08, 2020 | 37.10 | 38.18 | 36.96 | 37.99 | 405,660 | +0.98(+2.65%) |
Jul 07, 2020 | 36.93 | 37.49 | 36.56 | 37.01 | 347,329 | -0.40(-1.06%) |
Jul 06, 2020 | 37.00 | 37.85 | 36.57 | 37.41 | 428,653 | +1.07(+2.95%) |
Jul 02, 2020 | 37.16 | 38.08 | 36.21 | 36.33 | 330,285 | +0.18(+0.49%) |
Jul 01, 2020 | 36.23 | 37.04 | 35.87 | 36.16 | 759,138 | +0.35(+0.98%) |
Jun 30, 2020 | 35.36 | 36.31 | 35.22 | 35.81 | 476,152 | +0.16(+0.44%) |
Jun 29, 2020 | 34.30 | 35.97 | 33.59 | 35.65 | 345,398 | +1.93(+5.73%) |
Jun 26, 2020 | 34.35 | 34.49 | 33.59 | 33.71 | 651,380 | -0.68(-1.99%) |
Jun 25, 2020 | 34.51 | 34.66 | 33.70 | 34.40 | 628,277 | -0.46(-1.33%) |
Jun 24, 2020 | 36.78 | 36.93 | 34.53 | 34.86 | 402,875 | -2.58(-6.89%) |
Jun 23, 2020 | 37.86 | 37.86 | 36.55 | 37.44 | 368,480 | +1.31(+3.64%) |
Jun 22, 2020 | 35.17 | 36.32 | 34.54 | 36.13 | 378,522 | +0.79(+2.22%) |
Jun 19, 2020 | 37.97 | 38.06 | 35.22 | 35.34 | 799,603 | -1.93(-5.19%) |
Jun 18, 2020 | 36.08 | 37.84 | 35.93 | 37.28 | 451,132 | +0.57(+1.56%) |
Jun 17, 2020 | 37.86 | 38.21 | 36.48 | 36.70 | 309,236 | -1.09(-2.89%) |
Jun 16, 2020 | 39.56 | 39.69 | 37.11 | 37.79 | 518,000 | +0.41(+1.09%) |
Jun 15, 2020 | 34.96 | 37.75 | 34.96 | 37.39 | 504,529 | +0.65(+1.76%) |
Jun 12, 2020 | 36.94 | 37.50 | 35.68 | 36.74 | 447,371 | +1.51(+4.28%) |
Jun 11, 2020 | 36.04 | 36.86 | 34.94 | 35.23 | 412,355 | -2.89(-7.57%) |
Jun 10, 2020 | 40.57 | 40.57 | 38.03 | 38.12 | 501,586 | -1.97(-4.91%) |
Jun 09, 2020 | 40.24 | 40.42 | 38.51 | 40.09 | 490,584 | -0.88(-2.14%) |
Jun 08, 2020 | 41.13 | 42.41 | 40.56 | 40.97 | 492,883 | +0.62(+1.54%) |
Jun 05, 2020 | 38.85 | 40.67 | 38.60 | 40.35 | 721,329 | +3.61(+9.82%) |
Jun 04, 2020 | 36.10 | 36.95 | 35.75 | 36.74 | 545,228 | +0.27(+0.74%) |
Jun 03, 2020 | 35.27 | 36.76 | 34.92 | 36.47 | 502,479 | +2.11(+6.14%) |
Jun 02, 2020 | 33.76 | 34.92 | 33.76 | 34.36 | 362,508 | +1.07(+3.22%) |