Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 102.94 | 108.25 | 102.49 | 107.18 | 3,643,465 | +3.18(+3.06%) |
May 27, 2021 | 104.79 | 104.79 | 99.92 | 104.00 | 8,596,094 | +0.40(+0.39%) |
May 26, 2021 | 103.23 | 105.19 | 102.61 | 103.60 | 5,066,847 | +1.13(+1.10%) |
May 25, 2021 | 104.18 | 104.88 | 101.54 | 102.47 | 4,074,415 | +1.29(+1.27%) |
May 24, 2021 | 102.09 | 103.80 | 100.70 | 101.18 | 5,128,030 | -1.25(-1.22%) |
May 21, 2021 | 103.54 | 103.99 | 101.59 | 102.43 | 3,185,740 | -0.37(-0.36%) |
May 20, 2021 | 104.02 | 107.06 | 101.60 | 102.80 | 5,083,849 | +0.34(+0.33%) |
May 19, 2021 | 97.45 | 102.95 | 97.02 | 102.46 | 2,869,071 | +1.40(+1.39%) |
May 18, 2021 | 99.90 | 104.41 | 99.49 | 101.06 | 3,785,541 | +2.82(+2.87%) |
May 17, 2021 | 96.90 | 99.90 | 94.72 | 98.24 | 4,562,725 | +1.37(+1.41%) |
May 14, 2021 | 91.00 | 98.00 | 89.34 | 96.87 | 7,448,612 | +9.38(+10.72%) |
May 13, 2021 | 96.47 | 99.67 | 84.40 | 87.49 | 9,316,697 | -6.41(-6.83%) |
May 12, 2021 | 98.64 | 98.64 | 92.88 | 93.90 | 5,530,268 | -3.95(-4.04%) |
May 11, 2021 | 92.13 | 98.31 | 90.87 | 97.85 | 3,805,185 | +3.21(+3.39%) |
May 10, 2021 | 99.19 | 99.31 | 93.41 | 94.64 | 6,187,744 | -7.03(-6.91%) |
May 07, 2021 | 104.77 | 105.94 | 100.60 | 101.67 | 2,969,120 | -2.44(-2.34%) |
May 06, 2021 | 106.00 | 106.54 | 101.00 | 104.11 | 3,155,698 | -0.96(-0.91%) |
May 05, 2021 | 106.61 | 108.85 | 104.52 | 105.07 | 2,377,191 | -1.27(-1.19%) |
May 04, 2021 | 106.77 | 108.58 | 103.77 | 106.34 | 4,030,305 | +0.21(+0.20%) |
May 03, 2021 | 110.13 | 110.25 | 105.42 | 106.13 | 3,751,614 | -4.73(-4.27%) |
Apr 30, 2021 | 112.23 | 114.59 | 110.26 | 110.86 | 4,328,400 | -3.76(-3.28%) |
Apr 29, 2021 | 119.87 | 120.64 | 112.79 | 114.62 | 4,080,583 | -6.02(-4.99%) |
Apr 28, 2021 | 121.45 | 122.41 | 119.63 | 120.64 | 2,623,709 | +0.48(+0.40%) |
Apr 27, 2021 | 119.72 | 122.73 | 117.84 | 120.16 | 4,437,744 | +1.70(+1.44%) |
Apr 26, 2021 | 115.22 | 118.69 | 114.21 | 118.46 | 3,290,351 | +1.80(+1.54%) |
Apr 23, 2021 | 110.34 | 117.85 | 110.34 | 116.66 | 6,113,400 | +8.51(+7.87%) |
Apr 22, 2021 | 104.69 | 111.39 | 104.51 | 108.15 | 4,834,593 | +3.99(+3.83%) |
Apr 21, 2021 | 99.93 | 105.20 | 98.76 | 104.16 | 3,184,041 | +3.52(+3.50%) |
Apr 20, 2021 | 105.28 | 105.37 | 98.38 | 100.64 | 4,780,864 | -5.08(-4.81%) |
Apr 19, 2021 | 104.36 | 107.96 | 103.65 | 105.72 | 3,275,031 | +2.24(+2.16%) |
Apr 16, 2021 | 103.65 | 103.99 | 102.12 | 103.48 | 2,577,700 | +0.48(+0.47%) |
Apr 15, 2021 | 103.92 | 104.15 | 101.41 | 103.00 | 2,702,592 | -0.04(-0.04%) |
Apr 14, 2021 | 105.60 | 106.09 | 102.51 | 103.04 | 2,423,688 | -1.39(-1.33%) |
Apr 13, 2021 | 103.79 | 105.29 | 101.58 | 104.43 | 2,392,887 | +1.43(+1.39%) |
Apr 12, 2021 | 103.90 | 104.07 | 101.25 | 103.00 | 2,709,547 | -2.80(-2.65%) |
Apr 09, 2021 | 108.00 | 108.18 | 104.19 | 105.80 | 3,723,800 | -3.35(-3.07%) |
Apr 08, 2021 | 110.11 | 110.86 | 108.15 | 109.15 | 2,629,751 | +2.40(+2.25%) |
Apr 07, 2021 | 109.26 | 110.52 | 106.19 | 106.75 | 7,203,378 | -7.40(-6.48%) |
Apr 06, 2021 | 110.00 | 115.28 | 109.78 | 114.15 | 3,518,963 | +3.73(+3.38%) |
Apr 05, 2021 | 112.62 | 113.30 | 107.77 | 110.42 | 2,871,397 | -1.56(-1.39%) |
Apr 01, 2021 | 113.09 | 117.88 | 110.85 | 111.98 | 5,500,800 | +4.92(+4.60%) |
Mar 31, 2021 | 107.60 | 108.38 | 104.20 | 107.06 | 4,570,246 | +2.01(+1.91%) |
Mar 30, 2021 | 101.53 | 107.26 | 100.04 | 105.05 | 5,811,409 | +3.51(+3.46%) |
Mar 29, 2021 | 99.33 | 104.05 | 98.10 | 101.54 | 15,287,432 | +4.46(+4.59%) |
Mar 26, 2021 | 95.49 | 101.74 | 91.26 | 97.08 | 9,639,700 | +1.43(+1.50%) |
Mar 25, 2021 | 90.85 | 96.89 | 90.00 | 95.65 | 6,905,521 | -0.05(-0.05%) |
Mar 24, 2021 | 104.73 | 106.00 | 94.59 | 95.70 | 14,180,798 | -10.29(-9.71%) |
Mar 23, 2021 | 105.63 | 107.50 | 104.95 | 105.99 | 5,328,446 | -0.89(-0.83%) |
Mar 22, 2021 | 109.35 | 110.25 | 104.31 | 106.88 | 5,599,976 | -1.98(-1.82%) |
Mar 19, 2021 | 108.95 | 111.20 | 107.12 | 108.86 | 3,868,300 | +0.04(+0.04%) |
Mar 18, 2021 | 110.50 | 113.68 | 108.38 | 108.82 | 3,619,018 | -2.53(-2.27%) |
Mar 17, 2021 | 111.49 | 112.25 | 103.73 | 111.35 | 7,715,497 | -1.96(-1.73%) |
Mar 16, 2021 | 116.30 | 119.83 | 111.78 | 113.31 | 7,704,708 | +1.66(+1.49%) |
Mar 15, 2021 | 107.71 | 112.80 | 107.20 | 111.65 | 3,421,878 | +1.66(+1.51%) |
Mar 12, 2021 | 106.18 | 110.88 | 105.53 | 109.99 | 4,187,400 | -0.45(-0.41%) |
Mar 11, 2021 | 112.85 | 114.47 | 108.11 | 110.44 | 9,029,542 | +7.34(+7.12%) |
Mar 10, 2021 | 110.06 | 112.66 | 101.81 | 103.10 | 9,284,520 | -4.30(-4.00%) |
Mar 09, 2021 | 104.15 | 110.79 | 104.01 | 107.40 | 11,645,681 | +8.81(+8.94%) |
Mar 08, 2021 | 111.00 | 114.00 | 97.41 | 98.59 | 16,320,992 | -20.25(-17.04%) |
Mar 05, 2021 | 128.39 | 128.39 | 110.00 | 118.84 | 12,049,900 | -7.82(-6.17%) |
Mar 04, 2021 | 134.66 | 136.39 | 122.00 | 126.66 | 11,265,530 | -12.12(-8.73%) |
Mar 03, 2021 | 140.55 | 145.91 | 137.00 | 138.78 | 5,644,375 | +0.84(+0.61%) |
Mar 02, 2021 | 139.92 | 144.45 | 137.00 | 137.94 | 4,710,399 | -6.73(-4.65%) |
Mar 01, 2021 | 132.95 | 145.49 | 130.53 | 144.67 | 7,998,877 | +18.70(+14.84%) |
Feb 26, 2021 | 132.04 | 136.09 | 121.09 | 125.97 | 9,149,900 | -5.87(-4.45%) |
Feb 25, 2021 | 140.69 | 147.71 | 130.40 | 131.84 | 18,296,160 | +4.70(+3.70%) |
Feb 24, 2021 | 126.70 | 128.65 | 118.83 | 127.14 | 6,518,072 | -2.12(-1.64%) |
Feb 23, 2021 | 125.30 | 129.97 | 114.98 | 129.26 | 9,019,572 | +0.15(+0.12%) |
Feb 22, 2021 | 135.88 | 139.93 | 128.20 | 129.11 | 7,543,643 | -14.49(-10.09%) |
Feb 19, 2021 | 146.89 | 151.79 | 141.97 | 143.60 | 4,785,300 | +0.13(+0.09%) |
Feb 18, 2021 | 140.00 | 144.40 | 139.21 | 143.47 | 3,897,015 | -3.37(-2.30%) |
Feb 17, 2021 | 149.85 | 153.57 | 143.80 | 146.84 | 4,573,935 | -2.00(-1.34%) |
Feb 16, 2021 | 156.23 | 157.40 | 145.37 | 148.84 | 5,406,187 | -4.28(-2.80%) |
Feb 12, 2021 | 144.98 | 155.04 | 144.70 | 153.12 | 2,660,200 | +4.60(+3.10%) |
Feb 11, 2021 | 156.45 | 157.66 | 148.39 | 148.52 | 4,819,981 | -7.85(-5.02%) |
Feb 10, 2021 | 135.50 | 157.62 | 133.70 | 156.37 | 12,270,967 | +16.25(+11.60%) |
Feb 09, 2021 | 143.67 | 146.98 | 138.38 | 140.12 | 5,730,003 | -3.92(-2.72%) |
Feb 08, 2021 | 141.00 | 146.22 | 140.38 | 144.04 | 4,492,664 | +5.06(+3.64%) |
Feb 05, 2021 | 143.30 | 144.04 | 134.22 | 138.98 | 6,692,300 | -3.59(-2.52%) |
Feb 04, 2021 | 150.35 | 150.35 | 140.18 | 142.57 | 9,265,253 | +7.38(+5.46%) |
Feb 03, 2021 | 133.27 | 136.50 | 129.35 | 135.19 | 6,198,438 | +5.21(+4.01%) |
Feb 02, 2021 | 127.99 | 131.99 | 121.62 | 129.98 | 6,222,140 | +8.34(+6.86%) |
Feb 01, 2021 | 120.98 | 122.33 | 116.81 | 121.64 | 8,441,646 | +7.75(+6.80%) |
Jan 29, 2021 | 118.42 | 119.88 | 113.33 | 113.89 | 9,859,900 | -5.11(-4.29%) |
Jan 28, 2021 | 119.11 | 124.80 | 116.89 | 119.00 | 8,142,527 | -1.43(-1.19%) |
Jan 27, 2021 | 122.17 | 125.07 | 116.34 | 120.43 | 7,852,168 | -5.57(-4.42%) |
Jan 26, 2021 | 134.87 | 134.87 | 124.66 | 126.00 | 5,563,879 | -8.27(-6.16%) |
Jan 25, 2021 | 142.55 | 144.46 | 129.43 | 134.27 | 8,572,367 | +0.52(+0.39%) |
Jan 22, 2021 | 123.47 | 134.07 | 122.80 | 133.75 | 6,806,500 | +9.87(+7.97%) |
Jan 21, 2021 | 129.15 | 130.50 | 121.76 | 123.88 | 5,931,480 | -3.92(-3.07%) |
Jan 20, 2021 | 134.30 | 137.35 | 127.33 | 127.80 | 6,092,986 | -0.08(-0.06%) |
Jan 19, 2021 | 127.69 | 134.28 | 126.37 | 127.88 | 7,583,772 | +5.25(+4.28%) |
Jan 15, 2021 | 125.47 | 126.71 | 120.00 | 122.63 | 4,520,200 | -0.59(-0.48%) |
Jan 14, 2021 | 121.85 | 129.40 | 121.31 | 123.22 | 7,992,916 | +3.91(+3.28%) |
Jan 13, 2021 | 115.24 | 120.93 | 113.23 | 119.31 | 3,602,572 | +3.87(+3.35%) |
Jan 12, 2021 | 118.26 | 119.99 | 113.60 | 115.44 | 3,328,431 | +2.97(+2.64%) |
Jan 11, 2021 | 114.39 | 116.83 | 111.20 | 112.47 | 7,712,912 | -6.00(-5.06%) |
Jan 08, 2021 | 114.74 | 120.80 | 113.98 | 118.47 | 9,468,700 | +7.07(+6.35%) |
Jan 07, 2021 | 105.60 | 112.55 | 105.50 | 111.40 | 7,362,869 | +5.80(+5.49%) |
Jan 06, 2021 | 100.34 | 108.05 | 98.60 | 105.60 | 8,347,265 | +3.14(+3.06%) |
Jan 05, 2021 | 97.15 | 103.65 | 96.20 | 102.46 | 9,686,555 | +7.72(+8.15%) |
Jan 04, 2021 | 90.54 | 96.18 | 90.45 | 94.74 | 7,906,604 | +9.02(+10.52%) |
Dec 31, 2020 | 85.72 | 85.72 | 85.72 | 9,733,357 | -8.63(-9.15%) | |
Dec 30, 2020 | 87.07 | 95.71 | 86.78 | 94.35 | 9,733,357 | +11.90(+14.43%) |
Dec 29, 2020 | 82.30 | 84.54 | 81.13 | 82.45 | 2,999,735 | +1.07(+1.31%) |
Dec 28, 2020 | 82.03 | 83.72 | 78.88 | 81.38 | 3,431,701 | -0.63(-0.77%) |
Dec 24, 2020 | 81.71 | 83.23 | 78.60 | 82.01 | 3,531,600 | -0.77(-0.93%) |
Dec 23, 2020 | 87.00 | 87.26 | 81.08 | 82.78 | 4,364,800 | -3.10(-3.61%) |
Dec 22, 2020 | 89.62 | 90.19 | 84.83 | 85.88 | 3,543,886 | -1.73(-1.97%) |
Dec 21, 2020 | 83.80 | 88.87 | 83.38 | 87.61 | 7,343,474 | +2.93(+3.46%) |
Dec 18, 2020 | 84.19 | 86.60 | 83.15 | 84.68 | 6,035,900 | +2.49(+3.03%) |
Dec 17, 2020 | 79.41 | 82.84 | 78.60 | 82.19 | 3,767,348 | +3.36(+4.26%) |
Dec 16, 2020 | 77.97 | 81.81 | 77.97 | 78.83 | 3,692,597 | +2.17(+2.83%) |
Dec 15, 2020 | 80.65 | 80.80 | 76.00 | 76.66 | 3,896,022 | -1.54(-1.97%) |
Dec 14, 2020 | 78.41 | 80.87 | 77.04 | 78.20 | 5,017,022 | +2.29(+3.02%) |
Dec 11, 2020 | 76.49 | 81.98 | 75.19 | 75.91 | 9,424,500 | +0.20(+0.26%) |
Dec 10, 2020 | 72.67 | 75.97 | 71.92 | 75.71 | 4,285,368 | +2.65(+3.63%) |
Dec 09, 2020 | 77.28 | 77.93 | 71.89 | 73.06 | 6,371,809 | -2.24(-2.97%) |
Dec 08, 2020 | 72.80 | 75.94 | 72.72 | 75.30 | 4,005,323 | +2.75(+3.79%) |
Dec 07, 2020 | 68.56 | 74.00 | 67.68 | 72.55 | 8,263,266 | +4.76(+7.02%) |
Dec 04, 2020 | 62.66 | 68.37 | 62.65 | 67.79 | 5,659,200 | +5.46(+8.76%) |
Dec 03, 2020 | 61.99 | 64.60 | 61.85 | 62.33 | 2,897,892 | +0.54(+0.87%) |
Dec 02, 2020 | 59.07 | 62.19 | 58.56 | 61.79 | 2,862,167 | +0.97(+1.59%) |
Dec 01, 2020 | 63.50 | 63.67 | 60.34 | 60.82 | 3,583,434 | -2.04(-3.25%) |
Nov 30, 2020 | 63.45 | 65.04 | 61.76 | 62.86 | 4,804,370 | -2.00(-3.08%) |
Nov 27, 2020 | 63.01 | 65.49 | 62.30 | 64.86 | 2,870,400 | +2.85(+4.60%) |
Nov 25, 2020 | 60.72 | 62.47 | 60.40 | 62.01 | 3,245,100 | -0.83(-1.32%) |
Nov 24, 2020 | 64.00 | 64.46 | 61.74 | 62.84 | 4,211,949 | -0.48(-0.76%) |
Nov 23, 2020 | 61.17 | 63.33 | 60.32 | 63.32 | 6,658,312 | +3.32(+5.53%) |
Nov 20, 2020 | 59.35 | 61.75 | 57.78 | 60.00 | 9,662,600 | +1.54(+2.63%) |
Nov 19, 2020 | 49.94 | 59.38 | 49.40 | 58.46 | 24,268,196 | +10.61(+22.17%) |
Nov 18, 2020 | 49.65 | 49.85 | 47.15 | 47.85 | 7,008,799 | -2.20(-4.40%) |
Nov 17, 2020 | 50.00 | 51.10 | 49.06 | 50.05 | 3,886,716 | +0.00(+0.00%) |
Nov 16, 2020 | 49.39 | 51.00 | 49.17 | 50.05 | 6,917,580 | +1.15(+2.35%) |
Nov 13, 2020 | 46.35 | 49.06 | 46.22 | 48.90 | 6,033,400 | +3.00(+6.54%) |
Nov 12, 2020 | 45.54 | 46.55 | 43.88 | 45.90 | 5,025,152 | +1.70(+3.85%) |
Nov 11, 2020 | 44.42 | 45.66 | 43.64 | 44.20 | 5,300,256 | +0.50(+1.14%) |
Nov 10, 2020 | 45.48 | 45.81 | 42.70 | 43.70 | 8,125,636 | -2.34(-5.08%) |
Nov 09, 2020 | 49.78 | 49.79 | 46.01 | 46.04 | 5,769,976 | -2.83(-5.79%) |
Nov 06, 2020 | 46.05 | 48.94 | 45.10 | 48.87 | 7,054,600 | +2.81(+6.10%) |
Nov 05, 2020 | 49.00 | 49.18 | 44.60 | 46.06 | 8,579,787 | -2.10(-4.36%) |
Nov 04, 2020 | 45.58 | 48.28 | 45.58 | 48.16 | 6,733,814 | +3.54(+7.93%) |
Nov 03, 2020 | 43.97 | 45.13 | 42.92 | 44.62 | 1,977,758 | +0.16(+0.36%) |
Nov 02, 2020 | 45.15 | 45.31 | 43.21 | 44.46 | 2,465,748 | -0.21(-0.47%) |
Oct 30, 2020 | 45.40 | 46.69 | 44.32 | 44.67 | 2,884,600 | -1.74(-3.75%) |
Oct 29, 2020 | 45.03 | 47.37 | 44.85 | 46.41 | 3,514,187 | +2.04(+4.60%) |
Oct 28, 2020 | 45.20 | 45.40 | 43.61 | 44.37 | 4,175,454 | -1.45(-3.16%) |
Oct 27, 2020 | 45.00 | 45.98 | 44.67 | 45.82 | 2,791,423 | +0.82(+1.82%) |
Oct 26, 2020 | 43.78 | 45.00 | 43.73 | 45.00 | 2,773,232 | +0.56(+1.26%) |
Oct 23, 2020 | 45.40 | 45.47 | 43.93 | 44.44 | 4,761,800 | -0.86(-1.90%) |
Oct 22, 2020 | 45.98 | 46.07 | 44.11 | 45.30 | 3,560,399 | +0.14(+0.31%) |
Oct 21, 2020 | 45.38 | 45.93 | 44.65 | 45.16 | 3,502,815 | -0.08(-0.18%) |
Oct 20, 2020 | 44.25 | 45.49 | 44.07 | 45.24 | 3,074,641 | +1.24(+2.82%) |
Oct 19, 2020 | 44.00 | 45.14 | 43.79 | 44.00 | 4,005,439 | +0.18(+0.41%) |
Oct 16, 2020 | 44.78 | 44.78 | 43.25 | 43.82 | 3,448,600 | +0.06(+0.14%) |
Oct 15, 2020 | 44.17 | 44.19 | 43.06 | 43.76 | 3,621,404 | +0.07(+0.16%) |
Oct 14, 2020 | 46.71 | 46.80 | 43.60 | 43.69 | 8,148,071 | -3.97(-8.33%) |
Oct 13, 2020 | 48.57 | 48.93 | 46.81 | 47.66 | 2,063,360 | -0.22(-0.46%) |
Oct 12, 2020 | 49.43 | 49.57 | 47.46 | 47.88 | 3,169,361 | -0.54(-1.12%) |
Oct 09, 2020 | 47.26 | 48.56 | 46.84 | 48.42 | 2,132,100 | +1.82(+3.91%) |
Oct 08, 2020 | 48.41 | 48.41 | 46.00 | 46.60 | 2,572,464 | -1.07(-2.24%) |
Oct 07, 2020 | 48.13 | 48.70 | 47.47 | 47.67 | 3,126,097 | -0.50(-1.04%) |
Oct 06, 2020 | 46.25 | 48.45 | 45.79 | 48.17 | 8,168,097 | +3.07(+6.81%) |
Oct 05, 2020 | 42.50 | 45.55 | 42.40 | 45.10 | 7,035,043 | +3.30(+7.89%) |
Oct 02, 2020 | 41.20 | 42.25 | 41.10 | 41.80 | 1,936,100 | -0.71(-1.67%) |
Oct 01, 2020 | 42.35 | 43.02 | 41.63 | 42.51 | 3,063,030 | +0.91(+2.19%) |
Sep 30, 2020 | 40.78 | 42.37 | 40.61 | 41.60 | 2,876,555 | +0.94(+2.31%) |
Sep 29, 2020 | 41.82 | 41.96 | 40.41 | 40.66 | 2,847,495 | -1.15(-2.75%) |
Sep 28, 2020 | 42.62 | 43.01 | 40.89 | 41.81 | 2,822,871 | -0.39(-0.92%) |
Sep 25, 2020 | 41.66 | 42.45 | 41.22 | 42.20 | 2,577,500 | +0.31(+0.74%) |
Sep 24, 2020 | 41.43 | 42.26 | 40.40 | 41.89 | 3,311,307 | +0.04(+0.10%) |
Sep 23, 2020 | 43.02 | 43.15 | 41.22 | 41.85 | 2,659,463 | -1.46(-3.37%) |
Sep 22, 2020 | 43.34 | 43.55 | 42.40 | 43.31 | 2,940,360 | +0.22(+0.51%) |
Sep 21, 2020 | 41.67 | 43.13 | 41.40 | 43.09 | 3,246,426 | +0.01(+0.02%) |
Sep 18, 2020 | 44.47 | 44.55 | 41.64 | 43.08 | 5,182,500 | -1.14(-2.58%) |
Sep 17, 2020 | 42.77 | 44.23 | 42.54 | 44.22 | 3,492,368 | +0.07(+0.16%) |
Sep 16, 2020 | 45.52 | 45.65 | 43.74 | 44.15 | 3,191,531 | -1.24(-2.73%) |
Sep 15, 2020 | 45.00 | 46.39 | 44.90 | 45.39 | 5,053,708 | +1.44(+3.28%) |
Sep 14, 2020 | 43.65 | 44.64 | 43.21 | 43.95 | 3,477,205 | +0.93(+2.16%) |
Sep 11, 2020 | 43.77 | 44.44 | 42.38 | 43.02 | 2,846,700 | +0.05(+0.12%) |
Sep 10, 2020 | 44.92 | 45.74 | 42.71 | 42.97 | 4,386,125 | -2.13(-4.72%) |
Sep 09, 2020 | 45.20 | 45.55 | 44.11 | 45.10 | 2,911,515 | +0.71(+1.60%) |
Sep 08, 2020 | 44.50 | 45.59 | 42.92 | 44.39 | 6,335,307 | -2.63(-5.59%) |
Sep 04, 2020 | 46.97 | 48.00 | 43.94 | 47.02 | 6,282,100 | -0.25(-0.53%) |
Sep 03, 2020 | 49.00 | 49.25 | 46.51 | 47.27 | 5,682,779 | -3.61(-7.10%) |
Sep 02, 2020 | 53.00 | 54.00 | 49.60 | 50.88 | 5,503,960 | -1.37(-2.62%) |
Sep 01, 2020 | 48.38 | 52.65 | 47.76 | 52.25 | 10,170,859 | +5.00(+10.58%) |
Aug 31, 2020 | 47.11 | 49.89 | 46.72 | 47.25 | 7,709,468 | -0.14(-0.30%) |
Aug 28, 2020 | 45.71 | 48.86 | 45.51 | 47.39 | 7,699,200 | +2.25(+4.98%) |
Aug 27, 2020 | 45.78 | 46.38 | 43.80 | 45.14 | 12,614,941 | -3.58(-7.35%) |
Aug 26, 2020 | 47.29 | 49.98 | 47.24 | 48.72 | 7,139,346 | +1.72(+3.66%) |
Aug 25, 2020 | 45.91 | 47.30 | 45.05 | 47.00 | 5,172,870 | +0.88(+1.91%) |
Aug 24, 2020 | 46.32 | 48.34 | 45.63 | 46.12 | 5,652,049 | +1.13(+2.51%) |
Aug 21, 2020 | 44.57 | 45.62 | 44.55 | 44.99 | 2,832,000 | -0.08(-0.18%) |
Aug 20, 2020 | 45.00 | 45.67 | 44.69 | 45.07 | 2,199,219 | -0.20(-0.44%) |
Aug 19, 2020 | 44.98 | 45.80 | 44.38 | 45.27 | 3,063,934 | -0.04(-0.09%) |
Aug 18, 2020 | 43.81 | 45.44 | 43.81 | 45.31 | 4,729,269 | +1.82(+4.18%) |
Aug 17, 2020 | 42.11 | 43.60 | 41.96 | 43.49 | 2,863,462 | +1.91(+4.59%) |
Aug 14, 2020 | 41.94 | 42.42 | 40.90 | 41.58 | 2,892,600 | -0.12(-0.29%) |
Aug 13, 2020 | 41.60 | 42.19 | 41.12 | 41.70 | 3,803,720 | +0.76(+1.86%) |
Aug 12, 2020 | 40.73 | 41.42 | 40.28 | 40.94 | 2,641,533 | +0.60(+1.49%) |
Aug 11, 2020 | 41.29 | 41.43 | 40.12 | 40.34 | 3,666,854 | -0.66(-1.61%) |
Aug 10, 2020 | 42.00 | 42.06 | 40.24 | 41.00 | 5,300,234 | -0.61(-1.47%) |
Aug 07, 2020 | 42.71 | 43.20 | 40.77 | 41.61 | 7,229,900 | -2.83(-6.37%) |
Aug 06, 2020 | 46.21 | 46.45 | 43.44 | 44.44 | 4,353,997 | -1.08(-2.37%) |
Aug 05, 2020 | 45.95 | 46.23 | 44.94 | 45.52 | 3,715,696 | +0.33(+0.73%) |
Aug 04, 2020 | 46.00 | 46.59 | 44.57 | 45.19 | 4,516,066 | -0.84(-1.82%) |
Aug 03, 2020 | 44.78 | 47.62 | 44.41 | 46.03 | 8,223,812 | +2.45(+5.62%) |
Jul 31, 2020 | 41.80 | 43.65 | 41.45 | 43.58 | 5,784,700 | +2.28(+5.52%) |
Jul 30, 2020 | 41.38 | 42.12 | 40.77 | 41.30 | 1,982,045 | -0.47(-1.13%) |
Jul 29, 2020 | 41.35 | 42.31 | 41.10 | 41.77 | 3,112,722 | +0.91(+2.23%) |
Jul 28, 2020 | 41.54 | 42.63 | 40.76 | 40.86 | 2,815,147 | -0.46(-1.11%) |
Jul 27, 2020 | 40.08 | 41.41 | 39.66 | 41.32 | 3,400,050 | +1.22(+3.04%) |
Jul 24, 2020 | 39.01 | 40.32 | 38.54 | 40.10 | 5,854,600 | -0.90(-2.20%) |
Jul 23, 2020 | 43.22 | 43.49 | 40.62 | 41.00 | 6,632,118 | -1.31(-3.10%) |
Jul 22, 2020 | 43.26 | 45.00 | 41.78 | 42.31 | 4,855,861 | -1.85(-4.19%) |
Jul 21, 2020 | 44.00 | 45.36 | 43.50 | 44.16 | 7,573,448 | +1.78(+4.20%) |
Jul 20, 2020 | 42.15 | 42.58 | 40.81 | 42.38 | 5,141,834 | +0.48(+1.15%) |
Jul 17, 2020 | 42.25 | 42.58 | 41.53 | 41.90 | 3,440,300 | -0.64(-1.50%) |
Jul 16, 2020 | 40.82 | 42.78 | 40.38 | 42.54 | 9,049,023 | -0.68(-1.57%) |
Jul 15, 2020 | 44.65 | 44.67 | 42.66 | 43.22 | 4,293,351 | -0.76(-1.73%) |
Jul 14, 2020 | 43.95 | 44.13 | 41.30 | 43.98 | 9,991,207 | -1.33(-2.94%) |
Jul 13, 2020 | 48.19 | 49.37 | 45.00 | 45.31 | 6,837,300 | -2.24(-4.71%) |
Jul 10, 2020 | 47.79 | 48.21 | 46.13 | 47.55 | 4,514,600 | -0.68(-1.41%) |
Jul 09, 2020 | 49.29 | 49.50 | 46.71 | 48.23 | 7,387,666 | +1.56(+3.34%) |
Jul 08, 2020 | 47.75 | 48.35 | 45.10 | 46.67 | 7,148,666 | +0.44(+0.95%) |
Jul 07, 2020 | 45.09 | 46.56 | 43.50 | 46.23 | 9,302,077 | +2.09(+4.73%) |
Jul 06, 2020 | 51.17 | 51.25 | 43.40 | 44.14 | 22,222,918 | -4.04(-8.39%) |
Jul 02, 2020 | 48.42 | 49.19 | 47.81 | 48.18 | 4,361,800 | +1.03(+2.18%) |
Jul 01, 2020 | 46.77 | 47.44 | 46.03 | 47.15 | 3,574,157 | +0.83(+1.79%) |
Jun 30, 2020 | 45.30 | 47.92 | 45.30 | 46.32 | 5,948,848 | +0.82(+1.80%) |
Jun 29, 2020 | 44.03 | 46.17 | 43.59 | 45.50 | 5,392,905 | +0.98(+2.20%) |
Jun 26, 2020 | 44.86 | 45.44 | 43.64 | 44.52 | 3,748,200 | -0.05(-0.11%) |
Jun 25, 2020 | 43.45 | 44.61 | 43.45 | 44.57 | 2,614,454 | +0.54(+1.23%) |
Jun 24, 2020 | 44.77 | 44.96 | 42.55 | 44.03 | 5,072,844 | -0.61(-1.37%) |
Jun 23, 2020 | 43.74 | 45.34 | 43.27 | 44.64 | 5,020,864 | +1.75(+4.08%) |
Jun 22, 2020 | 45.00 | 45.03 | 41.54 | 42.89 | 8,227,937 | -1.83(-4.09%) |
Jun 19, 2020 | 44.19 | 45.95 | 43.65 | 44.72 | 15,148,400 | +2.11(+4.95%) |
Jun 18, 2020 | 41.28 | 42.80 | 40.70 | 42.61 | 7,086,933 | +1.50(+3.65%) |
Jun 17, 2020 | 39.60 | 42.00 | 39.08 | 41.11 | 6,368,893 | +1.77(+4.50%) |
Jun 16, 2020 | 39.75 | 40.00 | 38.33 | 39.34 | 6,397,194 | +1.13(+2.96%) |
Jun 15, 2020 | 35.06 | 38.53 | 35.02 | 38.21 | 7,569,306 | +2.34(+6.52%) |
Jun 12, 2020 | 34.98 | 36.01 | 34.29 | 35.87 | 5,585,400 | +1.97(+5.81%) |
Jun 11, 2020 | 34.15 | 35.13 | 33.58 | 33.90 | 4,034,738 | -1.58(-4.45%) |
Jun 10, 2020 | 34.12 | 35.79 | 33.94 | 35.48 | 4,683,275 | +1.61(+4.75%) |
Jun 09, 2020 | 34.71 | 35.09 | 33.79 | 33.87 | 3,618,006 | -1.09(-3.12%) |
Jun 08, 2020 | 34.68 | 35.70 | 33.84 | 34.96 | 5,136,289 | +0.46(+1.33%) |
Jun 05, 2020 | 33.90 | 34.54 | 33.11 | 34.50 | 5,915,000 | +0.94(+2.80%) |
Jun 04, 2020 | 34.20 | 34.50 | 33.28 | 33.56 | 4,177,147 | -0.59(-1.73%) |
Jun 03, 2020 | 34.54 | 34.54 | 33.31 | 34.15 | 4,702,536 | -0.04(-0.12%) |
Jun 02, 2020 | 33.39 | 34.20 | 32.41 | 34.19 | 5,893,426 | +1.13(+3.42%) |