Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.73 | 81.44 | 79.59 | 80.55 | 61,616 | +0.40(+0.50%) |
May 27, 2021 | 78.23 | 80.86 | 77.44 | 80.15 | 107,189 | +2.34(+3.01%) |
May 26, 2021 | 77.09 | 78.14 | 76.39 | 77.81 | 186,753 | +1.17(+1.53%) |
May 25, 2021 | 77.93 | 78.44 | 76.64 | 76.64 | 91,839 | -1.06(-1.36%) |
May 24, 2021 | 77.75 | 77.99 | 77.42 | 77.70 | 16,064 | +0.00(+0.00%) |
May 21, 2021 | 78.37 | 78.37 | 76.94 | 77.70 | 53,654 | -0.01(-0.01%) |
May 20, 2021 | 77.51 | 78.53 | 77.04 | 77.70 | 82,462 | +0.19(+0.25%) |
May 19, 2021 | 77.92 | 78.34 | 76.22 | 77.51 | 80,592 | -1.68(-2.12%) |
May 18, 2021 | 78.56 | 80.45 | 78.04 | 79.19 | 174,976 | +1.50(+1.93%) |
May 17, 2021 | 78.29 | 78.73 | 76.76 | 77.70 | 89,032 | -1.15(-1.45%) |
May 14, 2021 | 79.33 | 79.86 | 77.33 | 78.84 | 106,362 | -0.01(-0.01%) |
May 13, 2021 | 79.25 | 80.63 | 77.76 | 78.85 | 127,707 | +0.16(+0.21%) |
May 12, 2021 | 87.02 | 87.02 | 78.51 | 78.69 | 311,392 | -9.45(-10.72%) |
May 11, 2021 | 86.86 | 88.53 | 86.34 | 88.14 | 359,036 | -0.33(-0.38%) |
May 10, 2021 | 88.76 | 89.65 | 86.46 | 88.47 | 123,818 | -0.47(-0.53%) |
May 07, 2021 | 86.97 | 89.65 | 86.85 | 88.94 | 115,343 | +2.64(+3.05%) |
May 06, 2021 | 86.76 | 87.69 | 84.47 | 86.30 | 90,145 | -0.43(-0.50%) |
May 05, 2021 | 87.72 | 90.28 | 86.36 | 86.73 | 152,902 | -0.09(-0.10%) |
May 04, 2021 | 88.05 | 88.05 | 85.48 | 86.82 | 121,191 | -1.64(-1.86%) |
May 03, 2021 | 88.74 | 89.40 | 87.91 | 88.46 | 143,881 | +0.66(+0.75%) |
Apr 30, 2021 | 89.03 | 90.28 | 87.58 | 87.80 | 106,889 | -1.56(-1.74%) |
Apr 29, 2021 | 90.09 | 90.09 | 88.63 | 89.36 | 72,893 | +0.03(+0.03%) |
Apr 28, 2021 | 90.48 | 90.49 | 88.71 | 89.33 | 82,472 | -1.15(-1.27%) |
Apr 27, 2021 | 91.50 | 92.12 | 90.35 | 90.48 | 80,111 | -0.83(-0.91%) |
Apr 26, 2021 | 87.78 | 91.47 | 87.78 | 91.31 | 146,589 | +4.15(+4.76%) |
Apr 23, 2021 | 87.29 | 87.88 | 86.67 | 87.16 | 47,006 | +0.64(+0.74%) |
Apr 22, 2021 | 85.50 | 87.92 | 85.50 | 86.52 | 57,521 | +0.76(+0.89%) |
Apr 21, 2021 | 84.82 | 86.44 | 84.71 | 85.76 | 342,241 | +0.68(+0.80%) |
Apr 20, 2021 | 86.38 | 87.21 | 84.21 | 85.08 | 80,783 | -1.58(-1.82%) |
Apr 19, 2021 | 87.32 | 87.44 | 86.19 | 86.66 | 147,883 | -1.10(-1.25%) |
Apr 16, 2021 | 87.88 | 89.67 | 87.60 | 87.75 | 74,539 | +0.27(+0.31%) |
Apr 15, 2021 | 87.88 | 87.92 | 85.75 | 87.49 | 57,445 | +0.23(+0.26%) |
Apr 14, 2021 | 87.19 | 89.44 | 87.09 | 87.26 | 114,891 | +0.07(+0.08%) |
Apr 13, 2021 | 86.11 | 87.51 | 85.70 | 87.19 | 114,940 | +0.81(+0.94%) |
Apr 12, 2021 | 85.18 | 87.42 | 85.18 | 86.38 | 157,008 | +0.64(+0.75%) |
Apr 09, 2021 | 83.69 | 85.80 | 83.67 | 85.74 | 308,314 | +1.65(+1.97%) |
Apr 08, 2021 | 82.51 | 84.68 | 81.90 | 84.09 | 85,878 | +1.91(+2.32%) |
Apr 07, 2021 | 83.32 | 84.17 | 81.75 | 82.18 | 98,837 | -1.12(-1.34%) |
Apr 06, 2021 | 84.92 | 85.76 | 82.15 | 83.29 | 164,963 | -2.21(-2.58%) |
Apr 05, 2021 | 84.07 | 86.66 | 84.06 | 85.50 | 80,100 | +2.05(+2.46%) |
Apr 01, 2021 | 84.12 | 84.82 | 82.87 | 83.45 | 105,004 | +0.64(+0.78%) |
Mar 31, 2021 | 81.05 | 83.88 | 81.05 | 82.80 | 141,869 | +1.80(+2.22%) |
Mar 30, 2021 | 81.68 | 82.52 | 79.47 | 81.00 | 127,590 | -0.48(-0.58%) |
Mar 29, 2021 | 78.49 | 82.72 | 78.12 | 81.48 | 823,462 | +2.79(+3.55%) |
Mar 26, 2021 | 78.58 | 81.31 | 77.12 | 78.69 | 146,857 | +1.44(+1.86%) |
Mar 25, 2021 | 79.07 | 80.87 | 72.23 | 77.25 | 269,361 | +2.28(+3.04%) |
Mar 24, 2021 | 77.21 | 78.04 | 74.76 | 74.97 | 154,066 | -1.43(-1.87%) |
Mar 23, 2021 | 78.59 | 79.07 | 76.21 | 76.40 | 167,557 | -2.25(-2.86%) |
Mar 22, 2021 | 78.90 | 79.89 | 77.66 | 78.65 | 55,664 | +0.55(+0.71%) |
Mar 19, 2021 | 74.87 | 78.36 | 74.87 | 78.10 | 84,398 | +2.70(+3.58%) |
Mar 18, 2021 | 74.33 | 78.33 | 73.84 | 75.40 | 88,351 | +0.70(+0.94%) |
Mar 17, 2021 | 75.54 | 76.08 | 73.58 | 74.70 | 50,904 | -1.16(-1.53%) |
Mar 16, 2021 | 74.32 | 77.57 | 74.32 | 75.86 | 58,726 | +1.17(+1.57%) |
Mar 15, 2021 | 73.97 | 75.77 | 73.66 | 74.69 | 76,848 | +0.72(+0.98%) |
Mar 12, 2021 | 73.27 | 74.44 | 72.44 | 73.96 | 84,188 | +0.32(+0.44%) |
Mar 11, 2021 | 71.18 | 74.28 | 71.18 | 73.64 | 55,153 | +3.12(+4.43%) |
Mar 10, 2021 | 71.63 | 72.12 | 69.57 | 70.51 | 64,211 | -0.24(-0.34%) |
Mar 09, 2021 | 69.91 | 71.33 | 68.98 | 70.75 | 58,528 | +1.83(+2.65%) |
Mar 08, 2021 | 70.13 | 71.27 | 68.92 | 68.92 | 44,999 | -0.89(-1.27%) |
Mar 05, 2021 | 68.14 | 69.83 | 66.38 | 69.81 | 57,105 | +2.40(+3.56%) |
Mar 04, 2021 | 69.40 | 69.90 | 67.06 | 67.41 | 56,290 | -2.30(-3.29%) |
Mar 03, 2021 | 68.92 | 71.95 | 68.87 | 69.70 | 356,199 | +1.04(+1.51%) |
Mar 02, 2021 | 72.37 | 72.37 | 67.04 | 68.67 | 115,625 | -3.32(-4.62%) |
Mar 01, 2021 | 70.88 | 73.24 | 70.23 | 71.99 | 64,638 | +3.17(+4.61%) |
Feb 26, 2021 | 67.20 | 69.82 | 66.38 | 68.82 | 61,514 | +2.36(+3.56%) |
Feb 25, 2021 | 70.81 | 71.38 | 66.39 | 66.45 | 91,624 | -4.57(-6.44%) |
Feb 24, 2021 | 69.39 | 71.59 | 69.25 | 71.03 | 51,423 | +2.02(+2.93%) |
Feb 23, 2021 | 66.74 | 69.19 | 64.09 | 69.01 | 40,888 | +1.20(+1.77%) |
Feb 22, 2021 | 67.86 | 68.87 | 66.72 | 67.81 | 35,842 | -0.42(-0.61%) |
Feb 19, 2021 | 68.72 | 69.34 | 68.11 | 68.23 | 28,237 | +0.55(+0.82%) |
Feb 18, 2021 | 68.44 | 69.41 | 66.91 | 67.67 | 45,907 | -1.39(-2.01%) |
Feb 17, 2021 | 70.94 | 72.18 | 68.37 | 69.07 | 79,685 | -3.12(-4.33%) |
Feb 16, 2021 | 72.53 | 72.74 | 71.30 | 72.19 | 33,696 | +0.46(+0.64%) |
Feb 12, 2021 | 72.80 | 72.80 | 71.32 | 71.73 | 41,359 | -0.75(-1.04%) |
Feb 11, 2021 | 72.10 | 74.46 | 71.50 | 72.49 | 96,517 | +0.91(+1.28%) |
Feb 10, 2021 | 72.60 | 72.60 | 69.91 | 71.57 | 67,884 | -0.13(-0.19%) |
Feb 09, 2021 | 72.15 | 72.63 | 71.07 | 71.70 | 109,441 | -0.30(-0.41%) |
Feb 08, 2021 | 70.24 | 72.21 | 69.79 | 72.00 | 61,082 | +2.10(+3.00%) |
Feb 05, 2021 | 66.72 | 70.07 | 66.65 | 69.90 | 125,757 | +3.52(+5.29%) |
Feb 04, 2021 | 67.26 | 67.44 | 66.20 | 66.39 | 378,002 | -0.44(-0.66%) |
Feb 03, 2021 | 67.80 | 68.33 | 66.79 | 66.83 | 34,400 | -0.77(-1.14%) |
Feb 02, 2021 | 66.11 | 67.80 | 65.91 | 67.60 | 48,321 | +2.63(+4.05%) |
Feb 01, 2021 | 61.93 | 66.96 | 61.93 | 64.97 | 92,086 | +2.18(+3.47%) |
Jan 29, 2021 | 65.16 | 65.16 | 62.56 | 62.79 | 38,420 | -1.70(-2.63%) |
Jan 28, 2021 | 64.61 | 65.16 | 62.68 | 64.48 | 67,401 | +0.22(+0.34%) |
Jan 27, 2021 | 64.54 | 65.41 | 63.58 | 64.26 | 335,624 | -1.82(-2.75%) |
Jan 26, 2021 | 66.23 | 68.07 | 65.73 | 66.08 | 51,200 | +0.50(+0.77%) |
Jan 25, 2021 | 65.14 | 65.98 | 63.83 | 65.58 | 29,322 | +0.19(+0.29%) |
Jan 22, 2021 | 66.81 | 66.89 | 64.90 | 65.39 | 40,519 | -1.97(-2.93%) |
Jan 21, 2021 | 69.00 | 69.00 | 67.02 | 67.36 | 23,205 | -1.11(-1.63%) |
Jan 20, 2021 | 68.11 | 68.62 | 67.75 | 68.47 | 89,579 | +1.39(+2.07%) |
Jan 19, 2021 | 66.27 | 67.51 | 64.92 | 67.08 | 143,027 | +1.31(+2.00%) |
Jan 15, 2021 | 61.84 | 66.68 | 60.77 | 65.77 | 683,375 | +3.41(+5.47%) |
Jan 14, 2021 | 61.80 | 63.11 | 61.80 | 62.36 | 30,729 | +1.13(+1.85%) |
Jan 13, 2021 | 62.54 | 62.54 | 60.53 | 61.23 | 52,438 | -1.77(-2.81%) |
Jan 12, 2021 | 63.89 | 64.33 | 62.84 | 63.00 | 44,765 | -0.63(-0.99%) |
Jan 11, 2021 | 63.39 | 63.88 | 62.63 | 63.63 | 28,198 | -0.33(-0.52%) |
Jan 08, 2021 | 63.24 | 64.33 | 63.11 | 63.96 | 33,381 | +0.59(+0.93%) |
Jan 07, 2021 | 63.32 | 64.53 | 62.48 | 63.37 | 46,276 | +0.65(+1.03%) |
Jan 06, 2021 | 61.77 | 63.52 | 61.77 | 62.72 | 50,056 | +0.84(+1.35%) |
Jan 05, 2021 | 61.45 | 62.73 | 61.33 | 61.88 | 36,543 | +0.20(+0.32%) |
Jan 04, 2021 | 63.49 | 63.66 | 61.17 | 61.68 | 50,138 | -1.17(-1.86%) |
Dec 31, 2020 | 62.85 | 62.85 | 62.85 | 25,008 | -0.23(-0.36%) | |
Dec 30, 2020 | 62.21 | 63.47 | 62.21 | 63.08 | 25,008 | +1.26(+2.04%) |
Dec 29, 2020 | 61.14 | 62.78 | 60.94 | 61.82 | 55,957 | +0.69(+1.13%) |
Dec 28, 2020 | 62.66 | 62.66 | 61.09 | 61.13 | 23,692 | -1.53(-2.44%) |
Dec 24, 2020 | 62.68 | 62.85 | 62.36 | 62.66 | 12,213 | +0.25(+0.40%) |
Dec 23, 2020 | 62.75 | 63.45 | 61.53 | 62.41 | 29,010 | +0.08(+0.12%) |
Dec 22, 2020 | 62.88 | 63.31 | 61.68 | 62.33 | 39,032 | -0.65(-1.03%) |
Dec 21, 2020 | 63.07 | 64.06 | 61.90 | 62.98 | 40,646 | -1.15(-1.79%) |
Dec 18, 2020 | 64.47 | 65.31 | 63.81 | 64.13 | 64,964 | -0.32(-0.50%) |
Dec 17, 2020 | 63.92 | 64.64 | 63.42 | 64.45 | 32,382 | +1.18(+1.86%) |
Dec 16, 2020 | 63.41 | 63.66 | 63.19 | 63.27 | 195,265 | -0.07(-0.10%) |
Dec 15, 2020 | 60.03 | 63.50 | 60.03 | 63.34 | 95,350 | +4.14(+7.00%) |
Dec 14, 2020 | 59.30 | 59.99 | 58.14 | 59.20 | 47,373 | +0.33(+0.56%) |
Dec 11, 2020 | 59.59 | 59.59 | 58.79 | 58.87 | 48,960 | -0.79(-1.32%) |
Dec 10, 2020 | 59.12 | 60.47 | 58.89 | 59.65 | 64,149 | +0.13(+0.22%) |
Dec 09, 2020 | 60.38 | 61.14 | 59.16 | 59.52 | 47,157 | -0.45(-0.74%) |
Dec 08, 2020 | 59.03 | 60.36 | 59.01 | 59.97 | 44,498 | +0.51(+0.86%) |
Dec 07, 2020 | 59.05 | 59.74 | 58.35 | 59.45 | 44,196 | +0.16(+0.27%) |
Dec 04, 2020 | 59.11 | 59.64 | 58.40 | 59.29 | 39,484 | +0.40(+0.68%) |
Dec 03, 2020 | 56.45 | 59.52 | 56.45 | 58.89 | 89,022 | +2.85(+5.08%) |
Dec 02, 2020 | 54.77 | 56.27 | 54.40 | 56.04 | 78,838 | +1.02(+1.85%) |
Dec 01, 2020 | 54.93 | 55.72 | 54.01 | 55.03 | 86,885 | +0.85(+1.56%) |
Nov 30, 2020 | 54.40 | 54.87 | 53.61 | 54.18 | 90,279 | -1.05(-1.91%) |
Nov 27, 2020 | 53.66 | 55.63 | 53.66 | 55.24 | 80,652 | +3.89(+7.58%) |
Nov 25, 2020 | 52.24 | 53.39 | 50.14 | 51.34 | 194,261 | +1.62(+3.27%) |
Nov 24, 2020 | 50.15 | 50.78 | 49.18 | 49.72 | 119,456 | +0.04(+0.08%) |
Nov 23, 2020 | 47.91 | 49.94 | 47.23 | 49.68 | 119,677 | +2.38(+5.04%) |
Nov 20, 2020 | 47.41 | 48.32 | 46.31 | 47.30 | 107,502 | +1.93(+4.25%) |
Nov 19, 2020 | 45.83 | 46.14 | 44.54 | 45.37 | 186,676 | +0.01(+0.02%) |
Nov 18, 2020 | 45.82 | 47.27 | 45.23 | 45.36 | 87,345 | -0.22(-0.48%) |
Nov 17, 2020 | 45.86 | 45.86 | 44.91 | 45.58 | 43,853 | -0.51(-1.11%) |
Nov 16, 2020 | 46.07 | 47.94 | 45.91 | 46.09 | 82,671 | +0.14(+0.31%) |
Nov 13, 2020 | 47.71 | 47.97 | 45.30 | 45.95 | 215,425 | -1.41(-2.97%) |
Nov 12, 2020 | 49.21 | 49.21 | 47.23 | 47.35 | 142,719 | -1.98(-4.00%) |
Nov 11, 2020 | 49.53 | 50.23 | 49.20 | 49.33 | 154,128 | +0.26(+0.52%) |
Nov 10, 2020 | 50.34 | 50.34 | 48.02 | 49.07 | 198,147 | -1.37(-2.71%) |
Nov 09, 2020 | 56.16 | 57.52 | 50.21 | 50.44 | 260,228 | -3.88(-7.13%) |
Nov 06, 2020 | 55.66 | 55.66 | 54.24 | 54.32 | 56,751 | -0.98(-1.77%) |
Nov 05, 2020 | 54.31 | 55.33 | 53.97 | 55.29 | 36,091 | +1.73(+3.23%) |
Nov 04, 2020 | 52.83 | 53.76 | 52.17 | 53.57 | 41,549 | +0.26(+0.48%) |
Nov 03, 2020 | 53.72 | 54.53 | 53.07 | 53.31 | 43,965 | +0.33(+0.63%) |
Nov 02, 2020 | 51.90 | 53.41 | 51.43 | 52.98 | 51,314 | +1.74(+3.39%) |
Oct 30, 2020 | 52.22 | 52.34 | 49.57 | 51.24 | 44,959 | -1.13(-2.16%) |
Oct 29, 2020 | 51.62 | 52.59 | 51.55 | 52.37 | 50,200 | +0.41(+0.79%) |
Oct 28, 2020 | 53.14 | 53.25 | 51.68 | 51.96 | 59,323 | -2.49(-4.57%) |
Oct 27, 2020 | 52.75 | 55.24 | 52.75 | 54.45 | 133,858 | +1.62(+3.07%) |
Oct 26, 2020 | 53.54 | 53.54 | 51.55 | 52.83 | 62,101 | -1.08(-2.01%) |
Oct 23, 2020 | 53.97 | 54.04 | 53.16 | 53.91 | 39,694 | +0.10(+0.19%) |
Oct 22, 2020 | 54.43 | 54.43 | 53.43 | 53.80 | 29,961 | -0.61(-1.12%) |
Oct 21, 2020 | 55.14 | 55.60 | 54.17 | 54.41 | 92,889 | -0.19(-0.35%) |
Oct 20, 2020 | 54.60 | 55.26 | 54.45 | 54.60 | 42,968 | +0.21(+0.38%) |
Oct 19, 2020 | 55.04 | 55.53 | 54.35 | 54.39 | 42,177 | -0.43(-0.78%) |
Oct 16, 2020 | 54.61 | 55.44 | 54.09 | 54.82 | 50,855 | -0.85(-1.52%) |
Oct 15, 2020 | 53.88 | 55.90 | 53.53 | 55.66 | 46,124 | +0.80(+1.45%) |
Oct 14, 2020 | 55.29 | 55.79 | 54.70 | 54.87 | 38,605 | -0.54(-0.98%) |
Oct 13, 2020 | 54.96 | 55.57 | 54.28 | 55.41 | 58,639 | +0.06(+0.10%) |
Oct 12, 2020 | 55.72 | 56.22 | 54.79 | 55.35 | 16,201 | +0.15(+0.28%) |
Oct 09, 2020 | 54.72 | 55.68 | 54.72 | 55.20 | 58,436 | +0.82(+1.50%) |
Oct 08, 2020 | 53.09 | 54.52 | 52.54 | 54.38 | 57,738 | +1.42(+2.67%) |
Oct 07, 2020 | 52.54 | 53.32 | 52.45 | 52.97 | 54,991 | +0.99(+1.90%) |
Oct 06, 2020 | 53.37 | 53.55 | 51.83 | 51.98 | 90,315 | -1.26(-2.37%) |
Oct 05, 2020 | 51.48 | 53.33 | 51.48 | 53.24 | 53,280 | +1.89(+3.68%) |
Oct 02, 2020 | 50.64 | 51.69 | 50.32 | 51.35 | 65,490 | -0.31(-0.61%) |
Oct 01, 2020 | 50.67 | 51.90 | 50.67 | 51.67 | 78,055 | +1.50(+2.99%) |
Sep 30, 2020 | 49.23 | 50.67 | 49.07 | 50.17 | 75,314 | +0.91(+1.85%) |
Sep 29, 2020 | 48.88 | 49.43 | 48.45 | 49.25 | 80,918 | +0.19(+0.39%) |
Sep 28, 2020 | 49.39 | 50.20 | 48.95 | 49.06 | 49,230 | +0.23(+0.47%) |
Sep 25, 2020 | 48.60 | 49.35 | 48.46 | 48.84 | 57,278 | -0.10(-0.21%) |
Sep 24, 2020 | 48.49 | 49.38 | 48.05 | 48.94 | 55,101 | +0.35(+0.72%) |
Sep 23, 2020 | 48.09 | 49.69 | 48.09 | 48.59 | 107,114 | +0.46(+0.95%) |
Sep 22, 2020 | 47.56 | 48.29 | 47.12 | 48.13 | 123,110 | +0.64(+1.34%) |
Sep 21, 2020 | 47.60 | 47.73 | 46.16 | 47.50 | 80,892 | -1.11(-2.29%) |
Sep 18, 2020 | 49.23 | 49.37 | 48.43 | 48.61 | 160,252 | -0.63(-1.27%) |
Sep 17, 2020 | 47.98 | 49.23 | 47.20 | 49.23 | 89,341 | +0.66(+1.35%) |
Sep 16, 2020 | 51.24 | 51.24 | 48.48 | 48.58 | 154,507 | -2.51(-4.91%) |
Sep 15, 2020 | 50.44 | 51.81 | 50.05 | 51.09 | 64,558 | +1.09(+2.18%) |
Sep 14, 2020 | 49.80 | 50.25 | 49.75 | 49.99 | 71,726 | +0.30(+0.61%) |
Sep 11, 2020 | 49.60 | 50.03 | 49.35 | 49.69 | 69,281 | +0.29(+0.60%) |
Sep 10, 2020 | 50.70 | 50.77 | 49.28 | 49.40 | 81,815 | -0.76(-1.51%) |
Sep 09, 2020 | 49.55 | 50.74 | 49.16 | 50.16 | 84,127 | +1.13(+2.31%) |
Sep 08, 2020 | 49.52 | 49.74 | 48.29 | 49.03 | 138,178 | -1.64(-3.24%) |
Sep 04, 2020 | 51.14 | 51.82 | 49.14 | 50.67 | 87,391 | -0.18(-0.35%) |
Sep 03, 2020 | 52.73 | 52.93 | 50.32 | 50.85 | 139,507 | -2.50(-4.68%) |
Sep 02, 2020 | 54.82 | 54.82 | 53.02 | 53.35 | 170,330 | -1.11(-2.04%) |
Sep 01, 2020 | 51.68 | 54.50 | 51.17 | 54.46 | 157,600 | +2.98(+5.79%) |
Aug 31, 2020 | 51.78 | 52.45 | 50.07 | 51.48 | 108,678 | -1.29(-2.45%) |
Aug 28, 2020 | 53.01 | 53.48 | 52.16 | 52.77 | 92,340 | +1.11(+2.15%) |
Aug 27, 2020 | 51.59 | 53.31 | 50.71 | 51.66 | 264,166 | +1.97(+3.96%) |
Aug 26, 2020 | 48.27 | 49.82 | 47.80 | 49.69 | 99,208 | +1.23(+2.55%) |
Aug 25, 2020 | 48.27 | 48.73 | 47.93 | 48.46 | 54,568 | +0.00(+0.00%) |
Aug 24, 2020 | 49.38 | 49.38 | 47.94 | 48.46 | 108,057 | +0.21(+0.43%) |
Aug 21, 2020 | 48.12 | 48.52 | 47.63 | 48.25 | 65,385 | +0.04(+0.08%) |
Aug 20, 2020 | 47.05 | 49.07 | 47.05 | 48.21 | 121,933 | +0.99(+2.09%) |
Aug 19, 2020 | 47.50 | 48.22 | 46.93 | 47.22 | 102,571 | -0.54(-1.13%) |
Aug 18, 2020 | 46.01 | 47.78 | 46.01 | 47.76 | 116,128 | +2.05(+4.49%) |
Aug 17, 2020 | 46.29 | 46.59 | 44.71 | 45.71 | 82,857 | +0.31(+0.69%) |
Aug 14, 2020 | 44.02 | 45.96 | 43.29 | 45.40 | 113,924 | +1.33(+3.02%) |
Aug 13, 2020 | 44.43 | 44.85 | 43.90 | 44.07 | 61,448 | -0.52(-1.17%) |
Aug 12, 2020 | 41.41 | 45.85 | 41.29 | 44.59 | 466,519 | +3.92(+9.64%) |
Aug 11, 2020 | 42.03 | 42.03 | 39.76 | 40.67 | 95,403 | -0.86(-2.08%) |
Aug 10, 2020 | 42.25 | 42.92 | 41.53 | 41.53 | 74,881 | -0.85(-2.02%) |
Aug 07, 2020 | 42.49 | 42.49 | 41.84 | 42.39 | 46,959 | -0.38(-0.89%) |
Aug 06, 2020 | 43.00 | 43.67 | 42.51 | 42.77 | 49,900 | -0.21(-0.49%) |
Aug 05, 2020 | 42.78 | 43.18 | 42.38 | 42.98 | 63,868 | +0.29(+0.69%) |
Aug 04, 2020 | 42.82 | 43.03 | 41.90 | 42.68 | 54,940 | -0.20(-0.47%) |
Aug 03, 2020 | 42.72 | 43.30 | 42.43 | 42.88 | 77,160 | +0.35(+0.83%) |
Jul 31, 2020 | 43.29 | 43.35 | 41.67 | 42.53 | 139,826 | -0.93(-2.14%) |
Jul 30, 2020 | 43.38 | 43.87 | 42.76 | 43.46 | 58,784 | -0.76(-1.72%) |
Jul 29, 2020 | 43.68 | 44.36 | 43.23 | 44.22 | 98,713 | +0.91(+2.11%) |
Jul 28, 2020 | 41.87 | 44.61 | 41.87 | 43.31 | 218,589 | +1.37(+3.26%) |
Jul 27, 2020 | 40.32 | 42.05 | 39.99 | 41.94 | 94,805 | +1.86(+4.64%) |
Jul 24, 2020 | 40.09 | 40.93 | 39.19 | 40.08 | 62,226 | -0.24(-0.59%) |
Jul 23, 2020 | 41.30 | 41.92 | 39.84 | 40.32 | 85,986 | +0.12(+0.31%) |
Jul 22, 2020 | 40.19 | 41.99 | 39.90 | 40.19 | 111,889 | +0.16(+0.40%) |
Jul 21, 2020 | 39.90 | 40.25 | 39.51 | 40.03 | 62,819 | +0.90(+2.31%) |
Jul 20, 2020 | 39.64 | 39.64 | 38.45 | 39.13 | 98,979 | -0.30(-0.77%) |
Jul 17, 2020 | 40.03 | 40.09 | 39.04 | 39.43 | 76,441 | -0.23(-0.57%) |
Jul 16, 2020 | 40.04 | 40.07 | 39.18 | 39.66 | 95,318 | -0.85(-2.09%) |
Jul 15, 2020 | 40.80 | 41.55 | 40.05 | 40.51 | 154,403 | -0.11(-0.28%) |
Jul 14, 2020 | 38.84 | 40.62 | 38.02 | 40.62 | 70,418 | +1.48(+3.79%) |
Jul 13, 2020 | 39.80 | 40.66 | 38.98 | 39.14 | 117,614 | -0.12(-0.31%) |
Jul 10, 2020 | 39.02 | 40.07 | 38.55 | 39.26 | 142,458 | +0.25(+0.63%) |
Jul 09, 2020 | 40.84 | 40.84 | 38.56 | 39.02 | 64,979 | -1.40(-3.45%) |
Jul 08, 2020 | 39.30 | 40.44 | 38.98 | 40.41 | 55,014 | +1.25(+3.20%) |
Jul 07, 2020 | 40.57 | 40.87 | 39.11 | 39.16 | 85,605 | -1.84(-4.49%) |
Jul 06, 2020 | 41.02 | 41.41 | 40.25 | 41.00 | 125,146 | +0.89(+2.23%) |
Jul 02, 2020 | 41.12 | 41.95 | 40.03 | 40.11 | 124,348 | -0.09(-0.24%) |
Jul 01, 2020 | 40.45 | 40.84 | 39.57 | 40.20 | 33,564 | -0.24(-0.59%) |
Jun 30, 2020 | 38.44 | 40.64 | 38.11 | 40.44 | 104,311 | +1.88(+4.88%) |
Jun 29, 2020 | 37.37 | 38.77 | 36.60 | 38.56 | 98,520 | +1.72(+4.67%) |
Jun 26, 2020 | 36.83 | 37.80 | 36.67 | 36.84 | 146,249 | -0.16(-0.44%) |
Jun 25, 2020 | 37.80 | 38.14 | 36.50 | 37.00 | 174,787 | -1.16(-3.04%) |
Jun 24, 2020 | 40.04 | 40.04 | 37.74 | 38.16 | 107,570 | -2.35(-5.79%) |
Jun 23, 2020 | 39.40 | 40.64 | 38.63 | 40.51 | 93,109 | +1.58(+4.05%) |
Jun 22, 2020 | 38.47 | 39.19 | 37.67 | 38.93 | 50,160 | +0.23(+0.59%) |
Jun 19, 2020 | 39.40 | 39.64 | 38.29 | 38.70 | 117,083 | -0.11(-0.29%) |
Jun 18, 2020 | 38.54 | 38.91 | 37.68 | 38.82 | 100,571 | -0.28(-0.73%) |
Jun 17, 2020 | 38.94 | 39.91 | 38.44 | 39.10 | 97,786 | +0.93(+2.44%) |
Jun 16, 2020 | 37.95 | 38.34 | 36.69 | 38.17 | 86,439 | +1.84(+5.07%) |
Jun 15, 2020 | 34.80 | 36.99 | 33.62 | 36.33 | 157,892 | +0.11(+0.31%) |
Jun 12, 2020 | 35.68 | 36.69 | 34.77 | 36.21 | 121,084 | +1.69(+4.90%) |
Jun 11, 2020 | 33.32 | 35.72 | 32.97 | 34.52 | 131,168 | -2.29(-6.22%) |
Jun 10, 2020 | 38.62 | 38.65 | 36.10 | 36.81 | 178,595 | -0.58(-1.55%) |
Jun 09, 2020 | 37.63 | 38.04 | 36.52 | 37.39 | 175,127 | -1.24(-3.22%) |
Jun 08, 2020 | 38.69 | 40.07 | 37.66 | 38.64 | 191,105 | +0.42(+1.09%) |
Jun 05, 2020 | 39.12 | 40.69 | 37.85 | 38.22 | 169,202 | +0.32(+0.85%) |
Jun 04, 2020 | 38.27 | 38.52 | 36.37 | 37.90 | 315,309 | -0.30(-0.80%) |
Jun 03, 2020 | 37.86 | 38.75 | 37.55 | 38.20 | 196,631 | +1.03(+2.76%) |
Jun 02, 2020 | 35.27 | 37.47 | 35.27 | 37.17 | 371,268 | +2.27(+6.50%) |