Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.25 | 70.58 | 68.50 | 70.50 | 38,948 | +0.33(+0.47%) |
May 27, 2021 | 71.15 | 71.15 | 69.96 | 70.17 | 24,162 | -1.77(-2.46%) |
May 26, 2021 | 72.80 | 72.80 | 71.56 | 71.94 | 36,773 | +0.46(+0.64%) |
May 25, 2021 | 72.18 | 72.18 | 71.03 | 71.48 | 45,629 | +1.06(+1.51%) |
May 24, 2021 | 69.95 | 70.42 | 69.84 | 70.42 | 26,500 | +0.37(+0.53%) |
May 21, 2021 | 70.95 | 71.78 | 69.85 | 70.05 | 71,249 | -1.62(-2.26%) |
May 20, 2021 | 70.00 | 71.67 | 70.00 | 71.67 | 57,800 | +4.04(+5.97%) |
May 19, 2021 | 66.31 | 67.95 | 66.28 | 67.63 | 69,038 | +0.08(+0.12%) |
May 18, 2021 | 67.16 | 67.87 | 66.20 | 67.55 | 126,811 | +1.90(+2.89%) |
May 17, 2021 | 65.95 | 65.95 | 64.80 | 65.65 | 153,065 | +1.83(+2.87%) |
May 14, 2021 | 63.40 | 64.47 | 62.36 | 63.82 | 109,442 | -0.40(-0.62%) |
May 13, 2021 | 64.11 | 65.92 | 63.72 | 64.22 | 134,593 | +0.36(+0.56%) |
May 12, 2021 | 65.94 | 65.94 | 63.82 | 63.86 | 75,046 | -1.18(-1.81%) |
May 11, 2021 | 63.84 | 65.55 | 61.94 | 65.04 | 151,059 | -0.51(-0.78%) |
May 10, 2021 | 67.66 | 68.50 | 65.45 | 65.55 | 140,202 | -8.25(-11.18%) |
May 07, 2021 | 73.60 | 74.85 | 73.60 | 73.80 | 47,529 | +0.76(+1.04%) |
May 06, 2021 | 73.39 | 73.85 | 72.88 | 73.04 | 42,987 | -0.83(-1.13%) |
May 05, 2021 | 74.27 | 74.59 | 73.88 | 73.88 | 27,360 | +0.22(+0.29%) |
May 04, 2021 | 75.21 | 75.21 | 72.85 | 73.66 | 35,463 | -1.60(-2.13%) |
May 03, 2021 | 75.79 | 76.38 | 74.61 | 75.26 | 52,784 | -1.38(-1.80%) |
Apr 30, 2021 | 77.54 | 77.54 | 76.31 | 76.64 | 44,300 | -1.95(-2.48%) |
Apr 29, 2021 | 79.47 | 79.47 | 77.76 | 78.59 | 38,643 | -1.70(-2.12%) |
Apr 28, 2021 | 79.58 | 80.63 | 79.35 | 80.29 | 36,845 | -0.31(-0.38%) |
Apr 27, 2021 | 80.00 | 80.92 | 80.00 | 80.60 | 50,204 | +5.24(+6.95%) |
Apr 26, 2021 | 75.36 | 75.40 | 74.42 | 75.36 | 110,595 | -4.66(-5.82%) |
Apr 23, 2021 | 79.23 | 80.26 | 79.08 | 80.02 | 20,900 | +4.01(+5.28%) |
Apr 22, 2021 | 74.65 | 76.38 | 74.65 | 76.01 | 72,445 | +2.15(+2.91%) |
Apr 21, 2021 | 73.54 | 73.94 | 72.29 | 73.86 | 53,129 | -0.64(-0.86%) |
Apr 20, 2021 | 75.97 | 75.97 | 74.04 | 74.50 | 231,361 | +2.20(+3.04%) |
Apr 19, 2021 | 72.30 | 72.50 | 71.50 | 72.30 | 260,199 | -2.44(-3.26%) |
Apr 16, 2021 | 74.06 | 75.05 | 74.06 | 74.73 | 30,000 | +1.11(+1.50%) |
Apr 15, 2021 | 73.32 | 74.45 | 73.32 | 73.63 | 60,130 | +0.96(+1.32%) |
Apr 14, 2021 | 73.51 | 74.36 | 72.48 | 72.67 | 150,357 | -0.77(-1.05%) |
Apr 13, 2021 | 71.39 | 74.10 | 71.29 | 73.44 | 197,151 | -3.55(-4.61%) |
Apr 12, 2021 | 78.01 | 78.90 | 76.39 | 76.99 | 42,722 | -3.64(-4.51%) |
Apr 09, 2021 | 81.82 | 81.82 | 80.28 | 80.63 | 17,300 | -2.09(-2.53%) |
Apr 08, 2021 | 81.40 | 83.25 | 81.40 | 82.72 | 38,939 | +1.91(+2.36%) |
Apr 07, 2021 | 81.00 | 82.80 | 80.07 | 80.81 | 53,071 | -3.98(-4.69%) |
Apr 06, 2021 | 84.00 | 85.18 | 82.62 | 84.79 | 69,757 | +1.15(+1.37%) |
Apr 05, 2021 | 84.78 | 84.78 | 83.20 | 83.64 | 49,262 | +0.69(+0.83%) |
Apr 01, 2021 | 84.46 | 84.66 | 82.89 | 82.95 | 46,000 | +4.83(+6.18%) |
Mar 31, 2021 | 77.90 | 78.30 | 76.92 | 78.12 | 33,767 | +1.87(+2.45%) |
Mar 30, 2021 | 75.22 | 76.45 | 74.46 | 76.25 | 41,061 | +3.33(+4.57%) |
Mar 29, 2021 | 73.89 | 73.89 | 72.22 | 72.92 | 71,418 | -3.09(-4.07%) |
Mar 26, 2021 | 74.50 | 80.46 | 74.50 | 76.01 | 31,700 | +1.83(+2.47%) |
Mar 25, 2021 | 74.13 | 74.43 | 73.38 | 74.18 | 32,482 | +0.66(+0.90%) |
Mar 24, 2021 | 76.10 | 76.10 | 73.52 | 73.52 | 34,570 | -4.64(-5.94%) |
Mar 23, 2021 | 79.01 | 79.35 | 78.01 | 78.16 | 33,569 | -5.24(-6.28%) |
Mar 22, 2021 | 83.27 | 83.52 | 82.81 | 83.40 | 38,708 | -3.15(-3.64%) |
Mar 19, 2021 | 85.05 | 86.55 | 84.80 | 86.55 | 16,300 | +1.93(+2.28%) |
Mar 18, 2021 | 85.68 | 85.87 | 84.50 | 84.62 | 29,908 | -0.44(-0.52%) |
Mar 17, 2021 | 83.24 | 85.35 | 82.75 | 85.06 | 26,753 | -0.94(-1.09%) |
Mar 16, 2021 | 84.13 | 86.01 | 84.13 | 86.00 | 46,591 | +2.94(+3.53%) |
Mar 15, 2021 | 81.25 | 83.25 | 81.25 | 83.06 | 96,653 | -2.55(-2.97%) |
Mar 12, 2021 | 85.22 | 86.13 | 84.98 | 85.61 | 81,200 | -5.02(-5.54%) |
Mar 11, 2021 | 88.40 | 90.63 | 87.93 | 90.63 | 41,456 | +9.70(+11.99%) |
Mar 10, 2021 | 83.48 | 83.74 | 80.87 | 80.93 | 48,119 | -2.82(-3.37%) |
Mar 09, 2021 | 78.77 | 83.80 | 78.13 | 83.75 | 84,097 | +5.12(+6.51%) |
Mar 08, 2021 | 81.76 | 81.76 | 78.60 | 78.63 | 50,223 | -7.45(-8.65%) |
Mar 05, 2021 | 87.50 | 87.58 | 83.72 | 86.08 | 57,400 | +0.08(+0.09%) |
Mar 04, 2021 | 88.50 | 88.50 | 84.66 | 86.00 | 63,372 | -7.00(-7.53%) |
Mar 03, 2021 | 96.04 | 96.04 | 92.26 | 93.00 | 253,877 | -0.07(-0.08%) |
Mar 02, 2021 | 93.80 | 94.60 | 92.78 | 93.07 | 84,486 | -3.94(-4.06%) |
Mar 01, 2021 | 94.53 | 97.32 | 94.31 | 97.02 | 42,775 | +6.62(+7.33%) |
Feb 26, 2021 | 89.70 | 90.78 | 88.47 | 90.39 | 57,100 | -2.21(-2.39%) |
Feb 25, 2021 | 95.51 | 95.51 | 92.60 | 92.60 | 27,928 | -2.91(-3.05%) |
Feb 24, 2021 | 94.99 | 95.52 | 94.00 | 95.51 | 30,911 | -6.47(-6.34%) |
Feb 23, 2021 | 96.17 | 101.98 | 96.17 | 101.98 | 42,456 | +0.40(+0.39%) |
Feb 22, 2021 | 103.45 | 105.72 | 101.36 | 101.58 | 62,194 | -8.38(-7.62%) |
Feb 19, 2021 | 110.44 | 110.57 | 109.17 | 109.96 | 20,000 | -0.22(-0.20%) |
Feb 18, 2021 | 109.47 | 110.82 | 108.39 | 110.18 | 64,158 | -6.24(-5.36%) |
Feb 17, 2021 | 115.97 | 116.42 | 114.79 | 116.42 | 218,878 | +2.92(+2.57%) |
Feb 16, 2021 | 116.38 | 116.38 | 113.22 | 113.50 | 76,467 | -2.80(-2.41%) |
Feb 12, 2021 | 116.50 | 118.00 | 115.01 | 116.30 | 14,600 | -0.11(-0.09%) |
Feb 11, 2021 | 115.71 | 117.25 | 114.20 | 116.41 | 15,575 | +5.91(+5.35%) |
Feb 10, 2021 | 111.25 | 112.15 | 109.47 | 110.50 | 37,235 | +3.69(+3.45%) |
Feb 09, 2021 | 106.93 | 106.93 | 105.85 | 106.81 | 25,599 | +1.73(+1.65%) |
Feb 08, 2021 | 104.02 | 105.89 | 104.02 | 105.08 | 19,247 | +0.68(+0.65%) |
Feb 05, 2021 | 103.92 | 104.47 | 103.02 | 104.40 | 20,400 | +1.66(+1.62%) |
Feb 04, 2021 | 105.08 | 105.08 | 102.30 | 102.74 | 45,523 | -3.05(-2.88%) |
Feb 03, 2021 | 106.32 | 107.38 | 105.71 | 105.79 | 37,177 | +3.57(+3.49%) |
Feb 02, 2021 | 101.61 | 102.31 | 101.39 | 102.22 | 127,795 | +1.14(+1.13%) |
Feb 01, 2021 | 99.50 | 101.21 | 99.50 | 101.08 | 83,393 | +8.41(+9.07%) |
Jan 29, 2021 | 92.47 | 93.32 | 91.91 | 92.67 | 52,400 | -1.96(-2.07%) |
Jan 28, 2021 | 91.80 | 94.76 | 91.80 | 94.63 | 78,146 | +2.78(+3.03%) |
Jan 27, 2021 | 94.79 | 94.79 | 91.75 | 91.85 | 91,184 | -6.89(-6.98%) |
Jan 26, 2021 | 99.15 | 99.15 | 97.71 | 98.74 | 65,862 | -3.03(-2.97%) |
Jan 25, 2021 | 103.00 | 105.65 | 100.94 | 101.77 | 98,223 | +3.36(+3.42%) |
Jan 22, 2021 | 97.93 | 99.12 | 97.81 | 98.40 | 66,600 | +1.96(+2.03%) |
Jan 21, 2021 | 97.56 | 97.56 | 95.71 | 96.44 | 16,589 | +0.77(+0.81%) |
Jan 20, 2021 | 95.78 | 95.78 | 94.70 | 95.67 | 46,640 | +7.40(+8.38%) |
Jan 19, 2021 | 87.18 | 88.35 | 86.15 | 88.27 | 59,467 | +9.47(+12.02%) |
Jan 15, 2021 | 79.50 | 79.50 | 78.35 | 78.80 | 14,300 | -1.43(-1.78%) |
Jan 14, 2021 | 80.61 | 81.04 | 79.69 | 80.23 | 62,505 | +3.35(+4.36%) |
Jan 13, 2021 | 76.40 | 77.14 | 76.00 | 76.88 | 38,010 | -0.50(-0.65%) |
Jan 12, 2021 | 77.84 | 77.84 | 77.11 | 77.38 | 29,581 | -1.62(-2.05%) |
Jan 11, 2021 | 81.36 | 81.36 | 78.76 | 79.00 | 19,897 | -5.26(-6.24%) |
Jan 08, 2021 | 80.73 | 84.48 | 80.73 | 84.26 | 47,300 | +4.49(+5.63%) |
Jan 07, 2021 | 78.65 | 80.01 | 78.65 | 79.77 | 14,878 | +1.63(+2.09%) |
Jan 06, 2021 | 80.05 | 80.37 | 78.14 | 78.14 | 39,737 | +0.54(+0.70%) |
Jan 05, 2021 | 76.87 | 77.66 | 75.51 | 77.60 | 68,051 | +2.77(+3.70%) |
Jan 04, 2021 | 75.55 | 75.55 | 74.48 | 74.83 | 60,140 | -0.04(-0.05%) |
Dec 31, 2020 | 74.87 | 74.87 | 74.87 | 19,697 | +1.37(+1.86%) | |
Dec 30, 2020 | 74.97 | 74.97 | 73.30 | 73.50 | 19,697 | +1.90(+2.65%) |
Dec 29, 2020 | 70.56 | 71.75 | 70.56 | 71.60 | 52,270 | +3.68(+5.43%) |
Dec 28, 2020 | 68.57 | 68.57 | 67.48 | 67.92 | 81,404 | -2.42(-3.45%) |
Dec 24, 2020 | 72.57 | 72.57 | 70.34 | 70.34 | 31,000 | -3.85(-5.19%) |
Dec 23, 2020 | 74.25 | 74.38 | 73.64 | 74.19 | 90,117 | +3.39(+4.80%) |
Dec 22, 2020 | 72.07 | 72.07 | 70.80 | 70.80 | 53,136 | -1.36(-1.89%) |
Dec 21, 2020 | 71.81 | 72.25 | 71.31 | 72.16 | 20,479 | -0.09(-0.12%) |
Dec 18, 2020 | 72.65 | 72.65 | 71.30 | 72.25 | 100,500 | -0.82(-1.12%) |
Dec 17, 2020 | 73.33 | 73.97 | 72.76 | 73.07 | 20,028 | +0.96(+1.33%) |
Dec 16, 2020 | 73.00 | 73.00 | 71.71 | 72.11 | 30,633 | +0.96(+1.35%) |
Dec 15, 2020 | 71.50 | 72.16 | 70.51 | 71.15 | 33,589 | -1.82(-2.49%) |
Dec 14, 2020 | 74.37 | 74.37 | 72.57 | 72.97 | 16,346 | -2.03(-2.71%) |
Dec 11, 2020 | 75.32 | 75.64 | 74.88 | 75.00 | 39,700 | -0.31(-0.41%) |
Dec 10, 2020 | 74.06 | 75.46 | 74.06 | 75.31 | 49,673 | +3.05(+4.22%) |
Dec 09, 2020 | 74.31 | 74.31 | 72.05 | 72.26 | 47,484 | -2.22(-2.98%) |
Dec 08, 2020 | 74.00 | 74.84 | 74.00 | 74.48 | 12,188 | +1.37(+1.87%) |
Dec 07, 2020 | 73.11 | 73.85 | 73.00 | 73.11 | 18,065 | -0.74(-1.00%) |
Dec 04, 2020 | 73.72 | 74.43 | 73.45 | 73.85 | 116,200 | +2.85(+4.01%) |
Dec 03, 2020 | 71.86 | 71.86 | 70.98 | 71.00 | 60,023 | -0.55(-0.77%) |
Dec 02, 2020 | 72.45 | 72.45 | 71.12 | 71.55 | 203,542 | -2.60(-3.51%) |
Dec 01, 2020 | 75.88 | 75.89 | 74.05 | 74.15 | 129,857 | -3.44(-4.43%) |
Nov 30, 2020 | 80.62 | 80.62 | 77.00 | 77.59 | 77,478 | -3.63(-4.47%) |
Nov 27, 2020 | 79.99 | 81.63 | 79.99 | 81.22 | 8,600 | +4.17(+5.42%) |
Nov 25, 2020 | 77.00 | 77.05 | 75.28 | 77.05 | 143,500 | -0.78(-1.00%) |
Nov 24, 2020 | 78.00 | 78.55 | 77.54 | 77.83 | 44,686 | +0.00(+0.00%) |
Nov 23, 2020 | 79.99 | 79.99 | 77.82 | 77.83 | 20,993 | -1.62(-2.04%) |
Nov 20, 2020 | 78.86 | 79.61 | 78.86 | 79.45 | 32,200 | +2.48(+3.22%) |
Nov 19, 2020 | 76.22 | 77.20 | 76.22 | 76.97 | 27,618 | +0.37(+0.48%) |
Nov 18, 2020 | 77.64 | 77.64 | 76.40 | 76.60 | 55,465 | -1.97(-2.51%) |
Nov 17, 2020 | 80.44 | 80.44 | 77.33 | 78.57 | 23,389 | -2.40(-2.96%) |
Nov 16, 2020 | 81.70 | 81.97 | 80.62 | 80.97 | 30,166 | +0.96(+1.20%) |
Nov 13, 2020 | 81.93 | 81.93 | 79.32 | 80.01 | 50,200 | +5.79(+7.80%) |
Nov 12, 2020 | 75.50 | 76.54 | 74.21 | 74.22 | 60,292 | -0.33(-0.44%) |
Nov 11, 2020 | 72.22 | 74.93 | 70.08 | 74.55 | 76,031 | +0.13(+0.17%) |
Nov 10, 2020 | 76.52 | 76.62 | 74.08 | 74.42 | 65,987 | -9.45(-11.27%) |
Nov 09, 2020 | 90.91 | 90.91 | 83.65 | 83.87 | 26,692 | -1.22(-1.43%) |
Nov 06, 2020 | 84.60 | 85.18 | 84.11 | 85.09 | 15,800 | +0.44(+0.52%) |
Nov 05, 2020 | 88.53 | 88.53 | 84.65 | 84.65 | 137,177 | +0.10(+0.12%) |
Nov 04, 2020 | 82.00 | 84.83 | 82.00 | 84.55 | 45,191 | +8.93(+11.81%) |
Nov 03, 2020 | 76.33 | 76.38 | 75.34 | 75.62 | 21,787 | -0.71(-0.93%) |
Nov 02, 2020 | 77.11 | 77.11 | 75.80 | 76.33 | 6,899 | +1.38(+1.84%) |
Oct 30, 2020 | 74.83 | 74.95 | 74.38 | 74.95 | 9,000 | -1.75(-2.28%) |
Oct 29, 2020 | 73.75 | 76.86 | 73.75 | 76.70 | 34,327 | +5.97(+8.44%) |
Oct 28, 2020 | 70.73 | 71.02 | 70.52 | 70.73 | 16,253 | +1.42(+2.05%) |
Oct 27, 2020 | 66.51 | 69.61 | 66.51 | 69.31 | 48,082 | +2.14(+3.19%) |
Oct 26, 2020 | 67.82 | 67.82 | 66.89 | 67.17 | 5,632 | -0.65(-0.96%) |
Oct 23, 2020 | 67.02 | 67.82 | 67.02 | 67.82 | 49,000 | -1.29(-1.87%) |
Oct 22, 2020 | 69.50 | 69.50 | 68.99 | 69.11 | 25,051 | -0.11(-0.16%) |
Oct 21, 2020 | 69.57 | 69.57 | 69.05 | 69.22 | 9,651 | +1.64(+2.42%) |
Oct 20, 2020 | 67.06 | 67.60 | 67.06 | 67.58 | 5,140 | +0.95(+1.43%) |
Oct 19, 2020 | 67.45 | 67.45 | 66.44 | 66.63 | 7,874 | -2.44(-3.53%) |
Oct 16, 2020 | 68.90 | 69.10 | 68.56 | 69.07 | 14,500 | +0.35(+0.52%) |
Oct 15, 2020 | 69.30 | 69.30 | 67.00 | 68.72 | 18,044 | -2.22(-3.14%) |
Oct 14, 2020 | 71.12 | 71.90 | 70.94 | 70.94 | 23,578 | -0.87(-1.21%) |
Oct 13, 2020 | 71.37 | 71.92 | 70.85 | 71.81 | 28,712 | +0.31(+0.43%) |
Oct 12, 2020 | 70.94 | 71.93 | 70.63 | 71.50 | 34,565 | +1.00(+1.42%) |
Oct 09, 2020 | 70.20 | 70.64 | 70.13 | 70.50 | 9,400 | +0.95(+1.37%) |
Oct 08, 2020 | 69.18 | 69.61 | 68.97 | 69.55 | 14,491 | +0.25(+0.36%) |
Oct 07, 2020 | 68.87 | 69.61 | 68.87 | 69.30 | 15,741 | +2.05(+3.05%) |
Oct 06, 2020 | 66.50 | 67.30 | 66.50 | 67.25 | 50,802 | +3.16(+4.93%) |
Oct 05, 2020 | 63.95 | 64.13 | 63.73 | 64.09 | 11,803 | -0.10(-0.16%) |
Oct 02, 2020 | 63.26 | 64.32 | 62.85 | 64.19 | 31,200 | -0.31(-0.48%) |
Oct 01, 2020 | 63.70 | 64.60 | 63.70 | 64.50 | 16,466 | +0.95(+1.49%) |
Sep 30, 2020 | 62.45 | 63.70 | 62.45 | 63.55 | 35,169 | +2.50(+4.09%) |
Sep 29, 2020 | 61.24 | 61.27 | 60.74 | 61.05 | 14,483 | -0.56(-0.90%) |
Sep 28, 2020 | 61.29 | 61.61 | 61.29 | 61.61 | 7,781 | +1.60(+2.67%) |
Sep 25, 2020 | 59.88 | 60.02 | 58.96 | 60.01 | 9,100 | -1.75(-2.83%) |
Sep 24, 2020 | 62.19 | 62.19 | 61.46 | 61.76 | 18,257 | -2.04(-3.21%) |
Sep 23, 2020 | 64.14 | 64.25 | 63.63 | 63.80 | 18,320 | +1.31(+2.10%) |
Sep 22, 2020 | 62.76 | 62.76 | 62.01 | 62.49 | 6,354 | +0.52(+0.84%) |
Sep 21, 2020 | 61.50 | 62.19 | 61.50 | 61.97 | 10,371 | +0.17(+0.28%) |
Sep 18, 2020 | 62.08 | 63.00 | 61.60 | 61.80 | 7,100 | -0.40(-0.64%) |
Sep 17, 2020 | 61.94 | 62.31 | 61.94 | 62.20 | 10,858 | -1.88(-2.93%) |
Sep 16, 2020 | 63.88 | 64.21 | 63.84 | 64.08 | 7,026 | +1.00(+1.59%) |
Sep 15, 2020 | 63.00 | 63.33 | 62.48 | 63.08 | 12,139 | +0.47(+0.75%) |
Sep 14, 2020 | 62.62 | 62.95 | 62.56 | 62.61 | 20,559 | +0.32(+0.51%) |
Sep 11, 2020 | 61.92 | 62.80 | 61.92 | 62.29 | 8,500 | +2.41(+4.02%) |
Sep 10, 2020 | 61.42 | 61.42 | 59.88 | 59.88 | 25,227 | -1.22(-2.00%) |
Sep 09, 2020 | 60.27 | 61.10 | 60.12 | 61.10 | 17,669 | +0.35(+0.58%) |
Sep 08, 2020 | 61.26 | 62.00 | 60.05 | 60.75 | 25,054 | -6.50(-9.67%) |
Sep 04, 2020 | 68.24 | 68.24 | 66.00 | 67.25 | 13,600 | +1.00(+1.51%) |
Sep 03, 2020 | 68.54 | 68.54 | 65.92 | 66.25 | 16,064 | -3.89(-5.55%) |
Sep 02, 2020 | 69.81 | 70.14 | 69.49 | 70.14 | 12,527 | +1.93(+2.83%) |
Sep 01, 2020 | 68.08 | 68.39 | 67.51 | 68.21 | 10,168 | +2.03(+3.07%) |
Aug 31, 2020 | 67.40 | 67.40 | 65.69 | 66.18 | 22,424 | -2.37(-3.46%) |
Aug 28, 2020 | 66.32 | 68.63 | 66.32 | 68.55 | 23,700 | -0.53(-0.77%) |
Aug 27, 2020 | 70.20 | 70.20 | 68.96 | 69.08 | 56,099 | +1.86(+2.76%) |
Aug 26, 2020 | 66.36 | 67.66 | 66.36 | 67.22 | 50,304 | -0.06(-0.10%) |
Aug 25, 2020 | 68.14 | 68.14 | 66.25 | 67.29 | 29,185 | -0.92(-1.35%) |
Aug 24, 2020 | 70.40 | 70.40 | 67.37 | 68.21 | 13,682 | +3.73(+5.79%) |
Aug 21, 2020 | 64.30 | 65.09 | 64.01 | 64.47 | 15,900 | +3.76(+6.20%) |
Aug 20, 2020 | 59.75 | 60.73 | 59.75 | 60.71 | 6,705 | +1.30(+2.19%) |
Aug 19, 2020 | 59.05 | 59.64 | 59.05 | 59.41 | 28,632 | -0.69(-1.15%) |
Aug 18, 2020 | 60.13 | 60.60 | 59.95 | 60.10 | 64,265 | +3.45(+6.09%) |
Aug 17, 2020 | 56.60 | 56.70 | 56.22 | 56.65 | 12,521 | +0.70(+1.25%) |
Aug 14, 2020 | 56.76 | 56.76 | 54.79 | 55.95 | 83,100 | +1.03(+1.88%) |
Aug 13, 2020 | 55.00 | 55.65 | 54.45 | 54.92 | 66,860 | -0.92(-1.65%) |
Aug 12, 2020 | 55.14 | 55.84 | 55.10 | 55.84 | 13,766 | -0.34(-0.61%) |
Aug 11, 2020 | 56.04 | 57.93 | 55.83 | 56.19 | 15,309 | -1.67(-2.89%) |
Aug 10, 2020 | 57.00 | 57.90 | 57.00 | 57.86 | 20,600 | +1.27(+2.24%) |
Aug 07, 2020 | 56.93 | 56.93 | 56.41 | 56.59 | 23,200 | -0.48(-0.84%) |
Aug 06, 2020 | 56.90 | 57.12 | 56.66 | 57.07 | 33,836 | +0.87(+1.55%) |
Aug 05, 2020 | 56.30 | 56.50 | 56.20 | 56.20 | 27,453 | -0.03(-0.05%) |
Aug 04, 2020 | 56.47 | 56.47 | 55.87 | 56.23 | 37,109 | +4.26(+8.20%) |
Aug 03, 2020 | 51.83 | 52.23 | 51.77 | 51.97 | 31,301 | +2.52(+5.10%) |
Jul 31, 2020 | 49.39 | 49.51 | 48.75 | 49.45 | 38,000 | -0.94(-1.87%) |
Jul 30, 2020 | 52.90 | 52.90 | 49.79 | 50.39 | 15,359 | +0.42(+0.85%) |
Jul 29, 2020 | 49.76 | 50.00 | 49.76 | 49.97 | 21,472 | +0.97(+1.98%) |
Jul 28, 2020 | 49.00 | 49.24 | 48.64 | 49.00 | 24,304 | +0.48(+0.99%) |
Jul 27, 2020 | 49.40 | 49.40 | 48.06 | 48.52 | 41,531 | -0.83(-1.68%) |
Jul 24, 2020 | 48.25 | 52.10 | 48.25 | 49.35 | 28,000 | -1.23(-2.43%) |
Jul 23, 2020 | 50.78 | 51.23 | 50.53 | 50.58 | 160,570 | +1.08(+2.18%) |
Jul 22, 2020 | 49.81 | 49.81 | 49.22 | 49.50 | 56,477 | -2.62(-5.02%) |
Jul 21, 2020 | 52.48 | 52.57 | 51.95 | 52.12 | 17,776 | +2.73(+5.52%) |
Jul 20, 2020 | 48.88 | 49.39 | 48.82 | 49.39 | 104,463 | -0.26(-0.52%) |
Jul 17, 2020 | 49.62 | 49.73 | 49.44 | 49.65 | 11,700 | +0.84(+1.72%) |
Jul 16, 2020 | 50.00 | 50.00 | 47.80 | 48.81 | 17,097 | -3.09(-5.96%) |
Jul 15, 2020 | 51.95 | 52.03 | 51.50 | 51.90 | 17,196 | +0.70(+1.37%) |
Jul 14, 2020 | 50.95 | 51.35 | 50.63 | 51.20 | 47,053 | -1.61(-3.05%) |
Jul 13, 2020 | 53.48 | 53.92 | 52.81 | 52.81 | 11,122 | -1.17(-2.17%) |
Jul 10, 2020 | 54.05 | 54.05 | 53.66 | 53.98 | 5,200 | +0.32(+0.60%) |
Jul 09, 2020 | 54.27 | 54.27 | 53.48 | 53.66 | 11,941 | +2.13(+4.13%) |
Jul 08, 2020 | 51.51 | 51.90 | 51.06 | 51.53 | 14,510 | +3.73(+7.80%) |
Jul 07, 2020 | 47.95 | 48.31 | 47.55 | 47.80 | 98,484 | -1.45(-2.94%) |
Jul 06, 2020 | 49.40 | 49.75 | 49.05 | 49.25 | 71,622 | +3.09(+6.69%) |
Jul 02, 2020 | 46.00 | 46.55 | 46.00 | 46.16 | 7,900 | +1.33(+2.97%) |
Jul 01, 2020 | 41.89 | 45.04 | 41.89 | 44.83 | 7,575 | +0.21(+0.47%) |
Jun 30, 2020 | 44.53 | 44.62 | 44.48 | 44.62 | 6,107 | +0.17(+0.39%) |
Jun 29, 2020 | 44.37 | 44.60 | 44.26 | 44.45 | 10,425 | -0.80(-1.77%) |
Jun 26, 2020 | 44.61 | 45.30 | 44.61 | 45.25 | 19,000 | -0.44(-0.97%) |
Jun 25, 2020 | 45.84 | 45.84 | 45.55 | 45.69 | 9,831 | +0.09(+0.19%) |
Jun 24, 2020 | 46.04 | 46.05 | 45.38 | 45.60 | 16,758 | -0.07(-0.15%) |
Jun 23, 2020 | 46.50 | 46.50 | 45.48 | 45.67 | 2,840 | +1.42(+3.21%) |
Jun 22, 2020 | 44.07 | 44.25 | 44.07 | 44.25 | 21,247 | -0.45(-1.01%) |
Jun 19, 2020 | 44.13 | 45.11 | 44.13 | 44.70 | 32,600 | +0.13(+0.29%) |
Jun 18, 2020 | 45.24 | 45.24 | 44.38 | 44.57 | 9,995 | +0.00(+0.00%) |
Jun 17, 2020 | 44.50 | 44.57 | 44.36 | 44.57 | 11,899 | +0.42(+0.95%) |
Jun 16, 2020 | 43.69 | 44.72 | 43.69 | 44.15 | 18,108 | +2.44(+5.85%) |
Jun 15, 2020 | 41.39 | 41.74 | 41.24 | 41.71 | 22,454 | -0.97(-2.27%) |
Jun 12, 2020 | 42.97 | 42.97 | 42.38 | 42.68 | 14,600 | +1.26(+3.04%) |
Jun 11, 2020 | 42.50 | 42.50 | 41.42 | 41.42 | 7,921 | +0.19(+0.46%) |
Jun 10, 2020 | 41.03 | 41.37 | 40.84 | 41.23 | 7,307 | +2.14(+5.46%) |
Jun 09, 2020 | 38.94 | 39.17 | 38.93 | 39.09 | 6,946 | -1.09(-2.70%) |
Jun 08, 2020 | 39.88 | 40.18 | 39.83 | 40.18 | 10,872 | -1.50(-3.60%) |
Jun 05, 2020 | 43.70 | 43.70 | 41.29 | 41.68 | 17,000 | -0.38(-0.90%) |
Jun 04, 2020 | 42.20 | 42.38 | 42.00 | 42.06 | 33,345 | +1.38(+3.39%) |
Jun 03, 2020 | 39.94 | 40.93 | 39.94 | 40.68 | 359,431 | +2.26(+5.88%) |
Jun 02, 2020 | 39.31 | 39.31 | 37.80 | 38.42 | 44,904 | -0.09(-0.23%) |