Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.21 | 66.75 | 64.96 | 65.24 | 55,531 | -0.46(-0.70%) |
May 27, 2021 | 67.13 | 67.13 | 64.63 | 65.70 | 94,638 | -0.76(-1.14%) |
May 26, 2021 | 65.82 | 66.70 | 65.82 | 66.46 | 180,521 | +0.94(+1.43%) |
May 25, 2021 | 66.30 | 67.71 | 65.23 | 65.52 | 64,624 | -0.19(-0.29%) |
May 24, 2021 | 66.42 | 67.12 | 64.92 | 65.71 | 81,263 | +0.11(+0.17%) |
May 21, 2021 | 68.52 | 69.02 | 65.14 | 65.60 | 58,144 | -2.06(-3.04%) |
May 20, 2021 | 64.80 | 67.66 | 64.58 | 67.66 | 91,179 | +2.86(+4.41%) |
May 19, 2021 | 63.74 | 68.02 | 63.62 | 64.80 | 61,324 | -1.65(-2.48%) |
May 18, 2021 | 67.29 | 69.50 | 65.52 | 66.45 | 61,846 | -0.44(-0.66%) |
May 17, 2021 | 66.59 | 67.71 | 65.16 | 66.89 | 45,320 | -1.04(-1.53%) |
May 14, 2021 | 64.00 | 68.32 | 60.91 | 67.93 | 148,971 | +5.39(+8.62%) |
May 13, 2021 | 63.18 | 64.44 | 59.29 | 62.54 | 110,853 | -0.17(-0.27%) |
May 12, 2021 | 65.12 | 66.10 | 62.29 | 62.71 | 92,555 | -2.96(-4.51%) |
May 11, 2021 | 64.01 | 67.17 | 61.38 | 65.67 | 193,003 | -0.22(-0.33%) |
May 10, 2021 | 69.85 | 71.79 | 63.69 | 65.89 | 108,142 | -4.89(-6.91%) |
May 07, 2021 | 70.91 | 72.63 | 68.61 | 70.78 | 81,987 | +0.37(+0.53%) |
May 06, 2021 | 72.39 | 72.61 | 68.69 | 70.41 | 161,715 | -1.45(-2.02%) |
May 05, 2021 | 74.00 | 75.72 | 71.48 | 71.86 | 73,847 | -1.62(-2.20%) |
May 04, 2021 | 75.82 | 77.19 | 73.19 | 73.48 | 117,680 | -3.52(-4.57%) |
May 03, 2021 | 81.01 | 82.79 | 76.67 | 77.00 | 84,257 | -2.44(-3.07%) |
Apr 30, 2021 | 79.09 | 81.77 | 76.74 | 79.44 | 97,700 | -0.68(-0.85%) |
Apr 29, 2021 | 82.87 | 82.87 | 78.96 | 80.12 | 79,936 | -1.70(-2.08%) |
Apr 28, 2021 | 80.77 | 82.35 | 77.72 | 81.82 | 67,152 | +0.21(+0.26%) |
Apr 27, 2021 | 82.95 | 83.00 | 80.75 | 81.61 | 47,781 | -0.19(-0.23%) |
Apr 26, 2021 | 78.59 | 81.91 | 76.23 | 81.80 | 59,506 | +3.23(+4.11%) |
Apr 23, 2021 | 79.36 | 80.00 | 76.99 | 78.57 | 47,300 | -0.12(-0.15%) |
Apr 22, 2021 | 78.01 | 81.50 | 75.94 | 78.69 | 89,609 | +0.69(+0.88%) |
Apr 21, 2021 | 77.20 | 78.58 | 75.71 | 78.00 | 71,337 | +0.76(+0.98%) |
Apr 20, 2021 | 74.19 | 77.81 | 72.96 | 77.24 | 84,376 | +2.52(+3.37%) |
Apr 19, 2021 | 76.47 | 76.73 | 72.68 | 74.72 | 96,810 | -2.61(-3.38%) |
Apr 16, 2021 | 77.77 | 78.49 | 75.75 | 77.33 | 142,200 | +0.73(+0.95%) |
Apr 15, 2021 | 75.45 | 79.11 | 74.78 | 76.60 | 78,602 | +1.83(+2.45%) |
Apr 14, 2021 | 71.85 | 76.52 | 71.55 | 74.77 | 74,278 | +3.05(+4.25%) |
Apr 13, 2021 | 71.04 | 72.61 | 67.82 | 71.72 | 77,483 | +0.69(+0.97%) |
Apr 12, 2021 | 70.00 | 71.58 | 67.81 | 71.03 | 108,879 | +1.74(+2.51%) |
Apr 09, 2021 | 73.55 | 75.41 | 68.97 | 69.29 | 96,900 | -4.68(-6.33%) |
Apr 08, 2021 | 74.68 | 75.58 | 72.37 | 73.97 | 78,819 | +0.21(+0.28%) |
Apr 07, 2021 | 73.75 | 75.17 | 72.92 | 73.76 | 88,261 | -0.42(-0.57%) |
Apr 06, 2021 | 78.16 | 80.51 | 73.29 | 74.18 | 126,082 | -4.57(-5.80%) |
Apr 05, 2021 | 78.30 | 80.07 | 77.32 | 78.75 | 83,631 | +2.03(+2.65%) |
Apr 01, 2021 | 77.80 | 80.59 | 76.61 | 76.72 | 113,900 | -0.32(-0.42%) |
Mar 31, 2021 | 73.10 | 78.21 | 73.10 | 77.04 | 98,784 | +4.11(+5.64%) |
Mar 30, 2021 | 69.16 | 74.02 | 67.45 | 72.93 | 81,319 | +3.74(+5.41%) |
Mar 29, 2021 | 68.16 | 70.53 | 66.93 | 69.19 | 68,255 | +0.25(+0.36%) |
Mar 26, 2021 | 71.77 | 71.77 | 66.77 | 68.94 | 107,200 | -2.25(-3.16%) |
Mar 25, 2021 | 67.89 | 73.07 | 67.61 | 71.19 | 188,231 | +2.00(+2.89%) |
Mar 24, 2021 | 73.82 | 77.30 | 68.63 | 69.19 | 116,819 | -3.66(-5.02%) |
Mar 23, 2021 | 76.19 | 76.19 | 71.17 | 72.85 | 96,537 | -4.44(-5.74%) |
Mar 22, 2021 | 76.79 | 79.83 | 75.76 | 77.29 | 73,544 | +0.73(+0.95%) |
Mar 19, 2021 | 76.68 | 78.75 | 75.54 | 76.56 | 488,800 | +0.06(+0.08%) |
Mar 18, 2021 | 80.57 | 81.43 | 76.16 | 76.50 | 105,689 | -5.47(-6.67%) |
Mar 17, 2021 | 80.66 | 83.01 | 79.38 | 81.97 | 95,423 | -0.03(-0.04%) |
Mar 16, 2021 | 81.85 | 84.53 | 80.31 | 82.00 | 90,716 | +0.47(+0.58%) |
Mar 15, 2021 | 82.76 | 85.05 | 80.56 | 81.53 | 72,559 | -1.28(-1.55%) |
Mar 12, 2021 | 84.04 | 85.21 | 82.20 | 82.81 | 99,900 | -1.81(-2.14%) |
Mar 11, 2021 | 80.00 | 84.85 | 79.18 | 84.62 | 158,019 | +5.29(+6.67%) |
Mar 10, 2021 | 76.06 | 79.87 | 75.50 | 79.33 | 209,356 | +4.55(+6.08%) |
Mar 09, 2021 | 71.63 | 78.06 | 71.63 | 74.78 | 188,948 | +4.68(+6.68%) |
Mar 08, 2021 | 72.98 | 75.08 | 68.87 | 70.10 | 112,882 | -2.64(-3.63%) |
Mar 05, 2021 | 72.16 | 73.22 | 67.99 | 72.74 | 219,100 | +1.09(+1.52%) |
Mar 04, 2021 | 82.80 | 85.00 | 70.91 | 71.65 | 268,982 | -11.58(-13.91%) |
Mar 03, 2021 | 83.71 | 85.68 | 81.25 | 83.23 | 124,853 | -1.04(-1.23%) |
Mar 02, 2021 | 85.46 | 86.78 | 81.36 | 84.27 | 137,756 | -1.19(-1.39%) |
Mar 01, 2021 | 80.52 | 87.29 | 80.52 | 85.46 | 222,718 | +6.57(+8.33%) |
Feb 26, 2021 | 78.58 | 80.60 | 76.50 | 78.89 | 125,000 | +0.01(+0.01%) |
Feb 25, 2021 | 80.04 | 81.56 | 77.77 | 78.88 | 184,861 | -2.23(-2.75%) |
Feb 24, 2021 | 75.94 | 81.80 | 75.94 | 81.11 | 181,045 | +4.55(+5.94%) |
Feb 23, 2021 | 75.39 | 78.53 | 72.81 | 76.56 | 240,838 | -0.37(-0.48%) |
Feb 22, 2021 | 77.11 | 78.20 | 74.82 | 76.93 | 101,647 | -0.05(-0.06%) |
Feb 19, 2021 | 74.58 | 79.00 | 74.58 | 76.98 | 132,500 | +2.40(+3.22%) |
Feb 18, 2021 | 74.36 | 75.60 | 73.42 | 74.58 | 170,555 | -0.71(-0.94%) |
Feb 17, 2021 | 71.77 | 76.83 | 71.32 | 75.29 | 236,094 | +2.50(+3.43%) |
Feb 16, 2021 | 70.65 | 75.86 | 69.60 | 72.79 | 242,376 | +2.70(+3.85%) |
Feb 12, 2021 | 68.51 | 71.94 | 67.57 | 70.09 | 340,600 | +1.40(+2.04%) |
Feb 11, 2021 | 69.99 | 70.78 | 67.64 | 68.69 | 70,409 | -1.42(-2.03%) |
Feb 10, 2021 | 73.91 | 74.69 | 69.42 | 70.11 | 174,342 | -2.61(-3.59%) |
Feb 09, 2021 | 70.89 | 74.52 | 69.80 | 72.72 | 136,249 | +2.72(+3.89%) |
Feb 08, 2021 | 69.82 | 71.05 | 69.46 | 70.00 | 340,776 | +1.04(+1.51%) |
Feb 05, 2021 | 68.27 | 70.25 | 66.97 | 68.96 | 139,300 | +0.93(+1.37%) |
Feb 04, 2021 | 68.00 | 70.18 | 66.60 | 68.03 | 179,212 | -0.29(-0.42%) |
Feb 03, 2021 | 65.01 | 68.85 | 62.00 | 68.32 | 756,888 | -2.61(-3.68%) |
Feb 02, 2021 | 69.79 | 72.05 | 69.03 | 70.93 | 102,376 | +2.00(+2.90%) |
Feb 01, 2021 | 70.70 | 70.70 | 66.60 | 68.93 | 282,825 | -0.77(-1.10%) |
Jan 29, 2021 | 69.19 | 72.88 | 69.13 | 69.70 | 119,400 | -0.97(-1.37%) |
Jan 28, 2021 | 67.84 | 75.00 | 67.40 | 70.67 | 96,698 | +3.23(+4.79%) |
Jan 27, 2021 | 69.67 | 70.79 | 66.40 | 67.44 | 154,735 | -3.73(-5.24%) |
Jan 26, 2021 | 73.49 | 74.48 | 70.61 | 71.17 | 80,408 | -1.83(-2.51%) |
Jan 25, 2021 | 71.55 | 73.30 | 69.73 | 73.00 | 82,711 | +1.82(+2.56%) |
Jan 22, 2021 | 68.64 | 71.60 | 68.64 | 71.18 | 106,500 | +1.56(+2.24%) |
Jan 21, 2021 | 69.92 | 70.38 | 66.48 | 69.62 | 69,524 | +0.05(+0.07%) |
Jan 20, 2021 | 68.95 | 70.19 | 68.34 | 69.57 | 83,727 | +0.46(+0.67%) |
Jan 19, 2021 | 68.54 | 70.00 | 67.26 | 69.11 | 91,783 | +1.26(+1.86%) |
Jan 15, 2021 | 66.99 | 69.00 | 65.25 | 67.85 | 356,200 | +1.51(+2.28%) |
Jan 14, 2021 | 65.96 | 67.79 | 65.21 | 66.34 | 67,653 | +1.29(+1.98%) |
Jan 13, 2021 | 66.50 | 67.64 | 64.80 | 65.05 | 51,478 | -1.44(-2.17%) |
Jan 12, 2021 | 66.46 | 67.98 | 65.88 | 66.49 | 80,489 | +0.20(+0.30%) |
Jan 11, 2021 | 66.00 | 67.99 | 63.90 | 66.29 | 62,951 | -0.04(-0.06%) |
Jan 08, 2021 | 68.99 | 70.07 | 63.45 | 66.33 | 179,300 | +1.08(+1.66%) |
Jan 07, 2021 | 63.75 | 66.50 | 63.69 | 65.25 | 120,321 | +1.97(+3.11%) |
Jan 06, 2021 | 61.37 | 66.53 | 58.66 | 63.28 | 310,673 | +1.17(+1.88%) |
Jan 05, 2021 | 58.99 | 62.74 | 58.99 | 62.11 | 105,478 | +2.69(+4.53%) |
Jan 04, 2021 | 59.54 | 59.96 | 57.06 | 59.42 | 79,501 | -0.58(-0.97%) |
Dec 31, 2020 | 60.00 | 60.00 | 60.00 | 61,917 | -0.41(-0.68%) | |
Dec 30, 2020 | 57.27 | 60.90 | 57.27 | 60.41 | 61,917 | +3.14(+5.48%) |
Dec 29, 2020 | 59.40 | 60.11 | 56.52 | 57.27 | 71,583 | -2.12(-3.57%) |
Dec 28, 2020 | 61.09 | 62.12 | 58.62 | 59.39 | 99,869 | -1.16(-1.92%) |
Dec 24, 2020 | 60.53 | 62.00 | 59.99 | 60.55 | 35,400 | -0.05(-0.08%) |
Dec 23, 2020 | 60.78 | 61.37 | 59.96 | 60.60 | 74,258 | -0.14(-0.23%) |
Dec 22, 2020 | 59.35 | 62.91 | 58.54 | 60.74 | 208,125 | +1.64(+2.77%) |
Dec 21, 2020 | 57.01 | 59.78 | 56.84 | 59.10 | 139,727 | +0.50(+0.85%) |
Dec 18, 2020 | 61.50 | 62.07 | 58.16 | 58.60 | 480,300 | -2.78(-4.53%) |
Dec 17, 2020 | 59.48 | 61.50 | 59.07 | 61.38 | 177,511 | +1.84(+3.09%) |
Dec 16, 2020 | 59.60 | 62.41 | 59.28 | 59.54 | 110,498 | -0.55(-0.92%) |
Dec 15, 2020 | 59.28 | 60.50 | 57.27 | 60.09 | 81,525 | +1.69(+2.89%) |
Dec 14, 2020 | 58.79 | 62.95 | 58.03 | 58.40 | 455,858 | +0.02(+0.03%) |
Dec 11, 2020 | 56.60 | 60.18 | 56.43 | 58.38 | 241,600 | +1.65(+2.91%) |
Dec 10, 2020 | 54.81 | 57.06 | 54.20 | 56.73 | 107,920 | +1.85(+3.37%) |
Dec 09, 2020 | 56.34 | 56.35 | 53.35 | 54.88 | 109,874 | -0.55(-0.99%) |
Dec 08, 2020 | 56.01 | 56.38 | 52.52 | 55.43 | 149,617 | -1.04(-1.84%) |
Dec 07, 2020 | 57.18 | 58.48 | 56.20 | 56.47 | 146,480 | -0.07(-0.12%) |
Dec 04, 2020 | 54.02 | 56.84 | 53.97 | 56.54 | 72,700 | +2.89(+5.39%) |
Dec 03, 2020 | 53.90 | 54.76 | 52.46 | 53.65 | 59,588 | +0.01(+0.02%) |
Dec 02, 2020 | 51.57 | 55.17 | 51.17 | 53.64 | 93,868 | +1.59(+3.05%) |
Dec 01, 2020 | 55.46 | 55.46 | 49.73 | 52.05 | 175,349 | -2.89(-5.26%) |
Nov 30, 2020 | 58.32 | 58.32 | 51.71 | 54.94 | 505,188 | +6.08(+12.44%) |
Nov 27, 2020 | 46.03 | 48.99 | 45.10 | 48.86 | 69,100 | +2.60(+5.62%) |
Nov 25, 2020 | 46.95 | 47.91 | 45.06 | 46.26 | 75,700 | -0.72(-1.53%) |
Nov 24, 2020 | 44.86 | 47.30 | 44.00 | 46.98 | 183,268 | +2.76(+6.24%) |
Nov 23, 2020 | 42.62 | 44.98 | 42.16 | 44.22 | 183,066 | +2.00(+4.74%) |
Nov 20, 2020 | 42.03 | 42.54 | 41.59 | 42.22 | 84,300 | -0.20(-0.47%) |
Nov 19, 2020 | 41.65 | 42.71 | 40.72 | 42.42 | 284,524 | +0.93(+2.24%) |
Nov 18, 2020 | 42.24 | 42.94 | 41.33 | 41.49 | 107,357 | -0.43(-1.03%) |
Nov 17, 2020 | 41.75 | 42.42 | 40.81 | 41.92 | 93,262 | +0.71(+1.72%) |
Nov 16, 2020 | 42.40 | 42.85 | 40.50 | 41.21 | 210,992 | -0.67(-1.60%) |
Nov 13, 2020 | 41.76 | 42.49 | 40.81 | 41.88 | 232,400 | +0.38(+0.92%) |
Nov 12, 2020 | 41.95 | 42.84 | 41.25 | 41.50 | 191,040 | -0.45(-1.07%) |
Nov 11, 2020 | 41.92 | 42.68 | 41.12 | 41.95 | 160,030 | +0.27(+0.65%) |
Nov 10, 2020 | 43.00 | 43.00 | 40.66 | 41.68 | 259,512 | -0.22(-0.53%) |
Nov 09, 2020 | 42.78 | 45.25 | 41.60 | 41.90 | 231,092 | +1.26(+3.10%) |
Nov 06, 2020 | 43.38 | 44.09 | 40.04 | 40.64 | 212,300 | -2.79(-6.42%) |
Nov 05, 2020 | 46.40 | 46.40 | 42.91 | 43.43 | 218,535 | -2.48(-5.40%) |
Nov 04, 2020 | 43.18 | 46.56 | 43.13 | 45.91 | 219,802 | +3.16(+7.39%) |
Nov 03, 2020 | 43.69 | 43.74 | 42.41 | 42.75 | 99,012 | -0.29(-0.67%) |
Nov 02, 2020 | 43.53 | 43.77 | 41.94 | 43.04 | 103,596 | +0.05(+0.12%) |
Oct 30, 2020 | 45.32 | 45.81 | 42.83 | 42.99 | 94,300 | -2.33(-5.14%) |
Oct 29, 2020 | 45.69 | 45.96 | 44.35 | 45.32 | 132,575 | -0.52(-1.13%) |
Oct 28, 2020 | 47.48 | 48.90 | 45.65 | 45.84 | 110,900 | -2.84(-5.83%) |
Oct 27, 2020 | 45.96 | 48.95 | 45.94 | 48.68 | 84,643 | +2.77(+6.03%) |
Oct 26, 2020 | 47.56 | 48.29 | 45.68 | 45.91 | 173,798 | -2.24(-4.65%) |
Oct 23, 2020 | 46.68 | 48.33 | 45.32 | 48.15 | 87,700 | +0.85(+1.80%) |
Oct 22, 2020 | 45.52 | 47.49 | 43.75 | 47.30 | 131,914 | +1.95(+4.30%) |
Oct 21, 2020 | 46.53 | 47.79 | 44.87 | 45.35 | 109,390 | -1.28(-2.75%) |
Oct 20, 2020 | 49.20 | 49.64 | 44.79 | 46.63 | 164,047 | -2.22(-4.54%) |
Oct 19, 2020 | 51.13 | 51.80 | 48.06 | 48.85 | 263,029 | -2.77(-5.37%) |
Oct 16, 2020 | 50.95 | 52.40 | 50.67 | 51.62 | 59,500 | +0.54(+1.06%) |
Oct 15, 2020 | 49.83 | 51.27 | 49.01 | 51.08 | 53,264 | +1.02(+2.04%) |
Oct 14, 2020 | 51.05 | 51.05 | 49.77 | 50.06 | 56,994 | -0.91(-1.79%) |
Oct 13, 2020 | 51.85 | 52.20 | 49.23 | 50.97 | 65,720 | -0.88(-1.70%) |
Oct 12, 2020 | 50.81 | 52.03 | 49.78 | 51.85 | 77,290 | +1.15(+2.27%) |
Oct 09, 2020 | 49.19 | 50.98 | 48.50 | 50.70 | 86,700 | +2.57(+5.34%) |
Oct 08, 2020 | 48.66 | 49.15 | 47.58 | 48.13 | 67,490 | +0.14(+0.29%) |
Oct 07, 2020 | 47.24 | 48.95 | 47.10 | 47.99 | 101,655 | +1.43(+3.07%) |
Oct 06, 2020 | 46.59 | 48.09 | 45.00 | 46.56 | 80,917 | +0.28(+0.61%) |
Oct 05, 2020 | 43.49 | 46.59 | 42.60 | 46.28 | 135,341 | +3.12(+7.23%) |
Oct 02, 2020 | 43.17 | 44.04 | 42.41 | 43.16 | 132,200 | -0.59(-1.35%) |
Oct 01, 2020 | 43.48 | 44.05 | 42.77 | 43.75 | 101,484 | +0.70(+1.63%) |
Sep 30, 2020 | 42.22 | 43.66 | 41.59 | 43.05 | 73,682 | +0.87(+2.06%) |
Sep 29, 2020 | 40.89 | 42.39 | 40.76 | 42.18 | 105,829 | +1.38(+3.38%) |
Sep 28, 2020 | 41.70 | 42.53 | 40.65 | 40.80 | 219,004 | -0.59(-1.43%) |
Sep 25, 2020 | 41.75 | 42.81 | 40.37 | 41.39 | 94,600 | -0.39(-0.93%) |
Sep 24, 2020 | 41.04 | 42.02 | 40.23 | 41.78 | 116,260 | +0.51(+1.24%) |
Sep 23, 2020 | 43.52 | 43.62 | 41.17 | 41.27 | 85,022 | -2.02(-4.67%) |
Sep 22, 2020 | 44.38 | 44.38 | 41.29 | 43.29 | 111,034 | -0.98(-2.21%) |
Sep 21, 2020 | 47.45 | 47.45 | 44.05 | 44.27 | 141,165 | -4.22(-8.70%) |
Sep 18, 2020 | 48.01 | 48.66 | 47.23 | 48.49 | 597,000 | +2.24(+4.84%) |
Sep 17, 2020 | 45.33 | 47.72 | 45.33 | 46.25 | 98,801 | +0.05(+0.11%) |
Sep 16, 2020 | 46.04 | 47.32 | 45.64 | 46.20 | 103,750 | -0.01(-0.02%) |
Sep 15, 2020 | 47.54 | 47.66 | 45.75 | 46.21 | 90,500 | -0.81(-1.72%) |
Sep 14, 2020 | 44.23 | 47.22 | 44.23 | 47.02 | 132,106 | +3.44(+7.89%) |
Sep 11, 2020 | 45.06 | 45.50 | 42.97 | 43.58 | 78,800 | -0.56(-1.27%) |
Sep 10, 2020 | 45.11 | 46.21 | 44.14 | 44.14 | 72,447 | -0.42(-0.94%) |
Sep 09, 2020 | 43.50 | 45.34 | 43.50 | 44.56 | 78,304 | +1.06(+2.44%) |
Sep 08, 2020 | 41.51 | 45.07 | 41.03 | 43.50 | 94,602 | +1.11(+2.62%) |
Sep 04, 2020 | 44.44 | 44.61 | 40.77 | 42.39 | 116,500 | -2.05(-4.61%) |
Sep 03, 2020 | 47.54 | 47.57 | 43.95 | 44.44 | 136,723 | -3.44(-7.18%) |
Sep 02, 2020 | 48.24 | 48.58 | 46.81 | 47.88 | 80,924 | -0.28(-0.58%) |
Sep 01, 2020 | 47.76 | 48.80 | 46.51 | 48.16 | 121,471 | +0.35(+0.73%) |
Aug 31, 2020 | 46.67 | 48.48 | 46.25 | 47.81 | 113,585 | +0.92(+1.96%) |
Aug 28, 2020 | 45.69 | 47.55 | 45.39 | 46.89 | 148,100 | +1.19(+2.60%) |
Aug 27, 2020 | 47.30 | 47.30 | 44.81 | 45.70 | 99,200 | -1.70(-3.59%) |
Aug 26, 2020 | 47.87 | 48.48 | 46.89 | 47.40 | 77,164 | -0.30(-0.63%) |
Aug 25, 2020 | 46.07 | 48.04 | 45.40 | 47.70 | 106,316 | +1.50(+3.25%) |
Aug 24, 2020 | 47.13 | 47.13 | 45.66 | 46.20 | 143,270 | -0.85(-1.81%) |
Aug 21, 2020 | 47.13 | 47.57 | 44.66 | 47.05 | 140,000 | -0.45(-0.95%) |
Aug 20, 2020 | 47.73 | 48.15 | 44.76 | 47.50 | 146,774 | -0.23(-0.48%) |
Aug 19, 2020 | 46.50 | 48.00 | 45.06 | 47.73 | 230,813 | +2.88(+6.42%) |
Aug 18, 2020 | 45.04 | 46.40 | 44.09 | 44.85 | 195,931 | +0.04(+0.09%) |
Aug 17, 2020 | 42.80 | 44.98 | 42.04 | 44.81 | 109,428 | +2.21(+5.19%) |
Aug 14, 2020 | 41.91 | 42.99 | 41.40 | 42.60 | 141,000 | +0.35(+0.83%) |
Aug 13, 2020 | 41.16 | 42.25 | 40.83 | 42.25 | 43,958 | +1.04(+2.52%) |
Aug 12, 2020 | 40.42 | 41.88 | 40.10 | 41.21 | 135,370 | +1.09(+2.72%) |
Aug 11, 2020 | 41.00 | 42.56 | 40.00 | 40.12 | 149,701 | -1.06(-2.57%) |
Aug 10, 2020 | 40.11 | 42.52 | 39.63 | 41.18 | 165,472 | +1.27(+3.18%) |
Aug 07, 2020 | 40.00 | 40.89 | 39.50 | 39.91 | 80,700 | -0.01(-0.03%) |
Aug 06, 2020 | 40.48 | 40.91 | 39.39 | 39.92 | 82,133 | -0.56(-1.38%) |
Aug 05, 2020 | 42.42 | 42.65 | 39.91 | 40.48 | 194,718 | -1.48(-3.53%) |
Aug 04, 2020 | 40.89 | 42.56 | 39.54 | 41.96 | 170,778 | +1.07(+2.62%) |
Aug 03, 2020 | 41.77 | 42.39 | 40.67 | 40.89 | 412,434 | -0.40(-0.97%) |
Jul 31, 2020 | 42.71 | 43.00 | 39.81 | 41.29 | 128,900 | -1.42(-3.32%) |
Jul 30, 2020 | 40.87 | 42.76 | 40.87 | 42.71 | 80,051 | +1.33(+3.21%) |
Jul 29, 2020 | 42.71 | 42.71 | 40.92 | 41.38 | 111,539 | -1.44(-3.36%) |
Jul 28, 2020 | 44.05 | 44.42 | 42.28 | 42.82 | 73,409 | -1.47(-3.32%) |
Jul 27, 2020 | 42.22 | 44.75 | 41.38 | 44.29 | 112,382 | +2.31(+5.50%) |
Jul 24, 2020 | 40.94 | 42.62 | 40.36 | 41.98 | 85,600 | +0.76(+1.84%) |
Jul 23, 2020 | 41.62 | 42.27 | 40.86 | 41.22 | 72,977 | -0.55(-1.32%) |
Jul 22, 2020 | 40.53 | 42.31 | 40.36 | 41.77 | 96,653 | +1.09(+2.68%) |
Jul 21, 2020 | 43.11 | 43.11 | 40.53 | 40.68 | 115,760 | -2.15(-5.02%) |
Jul 20, 2020 | 41.04 | 43.00 | 40.60 | 42.83 | 107,439 | +1.60(+3.88%) |
Jul 17, 2020 | 40.80 | 42.02 | 40.49 | 41.23 | 111,200 | +0.28(+0.68%) |
Jul 16, 2020 | 41.93 | 41.94 | 40.00 | 40.95 | 66,488 | -1.19(-2.82%) |
Jul 15, 2020 | 40.77 | 43.28 | 40.12 | 42.14 | 131,275 | +2.03(+5.06%) |
Jul 14, 2020 | 37.75 | 40.28 | 37.75 | 40.11 | 134,720 | +2.35(+6.22%) |
Jul 13, 2020 | 41.24 | 41.86 | 37.68 | 37.76 | 169,163 | -3.18(-7.77%) |
Jul 10, 2020 | 42.14 | 42.63 | 40.35 | 40.94 | 162,200 | -1.49(-3.51%) |
Jul 09, 2020 | 43.32 | 43.32 | 42.22 | 42.43 | 116,297 | -0.68(-1.58%) |
Jul 08, 2020 | 41.85 | 43.55 | 41.85 | 43.11 | 85,226 | +1.47(+3.53%) |
Jul 07, 2020 | 43.00 | 43.44 | 41.32 | 41.64 | 174,872 | -1.36(-3.16%) |
Jul 06, 2020 | 45.42 | 45.51 | 42.64 | 43.00 | 157,693 | -1.75(-3.91%) |
Jul 02, 2020 | 45.81 | 46.73 | 44.39 | 44.75 | 113,200 | -0.73(-1.61%) |
Jul 01, 2020 | 41.42 | 45.98 | 41.15 | 45.48 | 212,435 | +4.06(+9.80%) |
Jun 30, 2020 | 41.04 | 41.60 | 40.51 | 41.42 | 135,517 | +0.12(+0.29%) |
Jun 29, 2020 | 42.79 | 44.22 | 40.99 | 41.30 | 233,642 | -1.30(-3.05%) |
Jun 26, 2020 | 42.84 | 43.21 | 41.77 | 42.60 | 649,100 | +0.04(+0.09%) |
Jun 25, 2020 | 43.03 | 44.10 | 42.26 | 42.56 | 123,332 | -0.32(-0.75%) |
Jun 24, 2020 | 44.70 | 45.62 | 42.33 | 42.88 | 106,517 | -2.20(-4.88%) |
Jun 23, 2020 | 45.21 | 45.67 | 44.63 | 45.08 | 295,934 | +0.40(+0.90%) |
Jun 22, 2020 | 44.45 | 44.98 | 43.55 | 44.68 | 185,647 | +0.46(+1.04%) |
Jun 19, 2020 | 45.77 | 47.00 | 43.94 | 44.22 | 495,400 | -1.09(-2.41%) |
Jun 18, 2020 | 45.24 | 46.68 | 45.01 | 45.31 | 69,288 | -0.39(-0.85%) |
Jun 17, 2020 | 50.76 | 51.26 | 45.47 | 45.70 | 167,312 | -4.79(-9.49%) |
Jun 16, 2020 | 46.52 | 51.34 | 45.80 | 50.49 | 236,785 | +5.02(+11.04%) |
Jun 15, 2020 | 43.65 | 45.81 | 40.50 | 45.47 | 340,587 | +0.50(+1.11%) |
Jun 12, 2020 | 45.02 | 47.71 | 43.18 | 44.97 | 124,800 | +1.60(+3.69%) |
Jun 11, 2020 | 47.01 | 47.01 | 43.22 | 43.37 | 150,266 | -4.41(-9.23%) |
Jun 10, 2020 | 45.65 | 48.29 | 45.65 | 47.78 | 118,429 | +2.31(+5.08%) |
Jun 09, 2020 | 46.04 | 46.72 | 44.66 | 45.47 | 143,364 | -1.49(-3.17%) |
Jun 08, 2020 | 47.86 | 48.27 | 46.40 | 46.96 | 103,202 | -0.36(-0.76%) |
Jun 05, 2020 | 49.56 | 50.24 | 46.63 | 47.32 | 177,400 | -1.18(-2.43%) |
Jun 04, 2020 | 49.79 | 50.27 | 48.01 | 48.50 | 167,165 | +0.45(+0.94%) |
Jun 03, 2020 | 48.77 | 50.30 | 47.55 | 48.05 | 113,526 | -0.58(-1.19%) |
Jun 02, 2020 | 49.68 | 50.74 | 47.49 | 48.63 | 106,591 | -0.76(-1.54%) |