Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 144.83 | 150.00 | 144.00 | 146.03 | 1,083,009 | +2.73(+1.91%) |
May 27, 2021 | 137.13 | 145.41 | 133.31 | 143.30 | 652,923 | +7.28(+5.35%) |
May 26, 2021 | 131.80 | 136.10 | 130.09 | 136.02 | 295,937 | +3.07(+2.31%) |
May 25, 2021 | 131.83 | 135.00 | 129.24 | 132.95 | 233,355 | +2.86(+2.20%) |
May 24, 2021 | 128.65 | 132.47 | 127.52 | 130.09 | 408,296 | +2.75(+2.16%) |
May 21, 2021 | 124.99 | 128.01 | 124.23 | 127.34 | 352,993 | +3.68(+2.98%) |
May 20, 2021 | 121.70 | 128.28 | 121.70 | 123.66 | 378,913 | +3.07(+2.55%) |
May 19, 2021 | 112.14 | 121.12 | 109.18 | 120.59 | 437,418 | +7.04(+6.20%) |
May 18, 2021 | 114.92 | 115.84 | 111.21 | 113.55 | 619,825 | -0.37(-0.32%) |
May 17, 2021 | 109.86 | 119.59 | 109.82 | 113.92 | 414,608 | +3.24(+2.93%) |
May 14, 2021 | 107.70 | 113.50 | 107.00 | 110.68 | 267,895 | +4.41(+4.15%) |
May 13, 2021 | 111.34 | 113.50 | 103.87 | 106.27 | 429,307 | -4.52(-4.08%) |
May 12, 2021 | 110.36 | 113.83 | 107.60 | 110.78 | 510,092 | -2.25(-1.99%) |
May 11, 2021 | 110.00 | 113.62 | 105.51 | 113.03 | 673,020 | +1.52(+1.36%) |
May 10, 2021 | 135.64 | 137.35 | 110.26 | 111.51 | 1,031,714 | -26.28(-19.07%) |
May 07, 2021 | 132.73 | 138.50 | 130.47 | 137.79 | 432,061 | +5.31(+4.01%) |
May 06, 2021 | 128.00 | 136.88 | 125.02 | 132.48 | 809,269 | +7.72(+6.19%) |
May 05, 2021 | 122.66 | 127.75 | 121.17 | 124.76 | 936,681 | +2.76(+2.26%) |
May 04, 2021 | 136.61 | 136.98 | 119.67 | 122.00 | 1,384,459 | -16.94(-12.19%) |
May 03, 2021 | 138.41 | 139.73 | 135.74 | 138.94 | 533,154 | +1.93(+1.41%) |
Apr 30, 2021 | 137.01 | 138.74 | 135.63 | 137.01 | 598,000 | -2.15(-1.54%) |
Apr 29, 2021 | 139.34 | 139.97 | 133.28 | 139.16 | 305,747 | +2.03(+1.48%) |
Apr 28, 2021 | 136.43 | 138.15 | 134.57 | 137.13 | 145,284 | +1.00(+0.73%) |
Apr 27, 2021 | 134.95 | 138.30 | 134.30 | 136.13 | 277,598 | +0.65(+0.48%) |
Apr 26, 2021 | 134.13 | 136.10 | 131.88 | 135.48 | 452,605 | +1.68(+1.26%) |
Apr 23, 2021 | 130.47 | 135.00 | 130.47 | 133.80 | 373,800 | +3.65(+2.80%) |
Apr 22, 2021 | 128.82 | 131.52 | 126.61 | 130.15 | 891,226 | +1.31(+1.02%) |
Apr 21, 2021 | 118.81 | 128.90 | 117.63 | 128.84 | 577,580 | +10.03(+8.44%) |
Apr 20, 2021 | 117.65 | 119.51 | 115.70 | 118.81 | 802,166 | +1.15(+0.98%) |
Apr 19, 2021 | 117.00 | 118.93 | 114.10 | 117.66 | 318,584 | -0.55(-0.47%) |
Apr 16, 2021 | 120.00 | 120.00 | 117.16 | 118.21 | 326,600 | -1.68(-1.40%) |
Apr 15, 2021 | 119.00 | 120.25 | 116.90 | 119.89 | 235,443 | +2.87(+2.45%) |
Apr 14, 2021 | 115.99 | 119.84 | 114.63 | 117.02 | 345,282 | +1.39(+1.20%) |
Apr 13, 2021 | 115.85 | 116.50 | 112.36 | 115.63 | 301,146 | +1.55(+1.36%) |
Apr 12, 2021 | 115.94 | 115.94 | 112.02 | 114.08 | 374,972 | -1.87(-1.61%) |
Apr 09, 2021 | 116.08 | 116.43 | 112.76 | 115.95 | 211,300 | +0.97(+0.84%) |
Apr 08, 2021 | 113.54 | 117.03 | 111.52 | 114.98 | 403,316 | +4.84(+4.39%) |
Apr 07, 2021 | 111.32 | 113.82 | 109.80 | 110.14 | 700,355 | -2.45(-2.18%) |
Apr 06, 2021 | 106.74 | 113.52 | 106.40 | 112.59 | 501,232 | +6.01(+5.64%) |
Apr 05, 2021 | 107.74 | 107.76 | 105.20 | 106.58 | 172,657 | +0.82(+0.78%) |
Apr 01, 2021 | 107.00 | 107.98 | 104.15 | 105.76 | 379,600 | +0.35(+0.33%) |
Mar 31, 2021 | 101.48 | 106.70 | 101.48 | 105.41 | 388,195 | +5.02(+5.00%) |
Mar 30, 2021 | 99.46 | 101.54 | 97.62 | 100.39 | 438,661 | +0.92(+0.92%) |
Mar 29, 2021 | 99.78 | 100.21 | 93.21 | 99.47 | 1,727,898 | -0.77(-0.77%) |
Mar 26, 2021 | 97.58 | 100.32 | 96.85 | 100.24 | 450,900 | +3.40(+3.51%) |
Mar 25, 2021 | 92.01 | 97.23 | 90.56 | 96.84 | 568,462 | +1.98(+2.09%) |
Mar 24, 2021 | 99.30 | 99.77 | 94.75 | 94.86 | 1,454,873 | -3.79(-3.84%) |
Mar 23, 2021 | 97.57 | 99.33 | 95.54 | 98.65 | 740,531 | +0.86(+0.88%) |
Mar 22, 2021 | 96.37 | 99.56 | 94.92 | 97.79 | 630,735 | +1.12(+1.16%) |
Mar 19, 2021 | 92.89 | 97.24 | 91.50 | 96.67 | 1,154,800 | +5.01(+5.47%) |
Mar 18, 2021 | 92.91 | 94.54 | 89.93 | 91.66 | 534,900 | -2.27(-2.42%) |
Mar 17, 2021 | 91.61 | 94.35 | 89.23 | 93.93 | 302,246 | +1.43(+1.55%) |
Mar 16, 2021 | 94.45 | 95.89 | 90.76 | 92.50 | 364,429 | -0.69(-0.74%) |
Mar 15, 2021 | 90.87 | 94.68 | 89.83 | 93.19 | 390,451 | +2.81(+3.11%) |
Mar 12, 2021 | 89.86 | 90.74 | 87.48 | 90.38 | 452,800 | -1.68(-1.82%) |
Mar 11, 2021 | 91.14 | 93.32 | 90.31 | 92.06 | 540,636 | +4.30(+4.90%) |
Mar 10, 2021 | 91.40 | 92.35 | 86.53 | 87.76 | 455,187 | -0.59(-0.67%) |
Mar 09, 2021 | 83.60 | 89.92 | 82.05 | 88.35 | 747,982 | +9.34(+11.82%) |
Mar 08, 2021 | 85.87 | 86.37 | 78.32 | 79.01 | 665,286 | -7.00(-8.14%) |
Mar 05, 2021 | 91.01 | 91.18 | 82.47 | 86.01 | 779,900 | -4.63(-5.11%) |
Mar 04, 2021 | 92.88 | 95.19 | 85.75 | 90.64 | 866,992 | -4.46(-4.69%) |
Mar 03, 2021 | 102.31 | 103.19 | 95.05 | 95.10 | 642,657 | -8.65(-8.34%) |
Mar 02, 2021 | 106.91 | 107.18 | 101.85 | 103.75 | 354,625 | -2.76(-2.59%) |
Mar 01, 2021 | 106.37 | 106.72 | 102.14 | 106.51 | 644,465 | +2.50(+2.40%) |
Feb 26, 2021 | 107.07 | 108.78 | 101.17 | 104.01 | 585,900 | -2.28(-2.15%) |
Feb 25, 2021 | 111.56 | 119.78 | 104.76 | 106.29 | 613,765 | -8.57(-7.46%) |
Feb 24, 2021 | 111.04 | 115.60 | 108.64 | 114.86 | 536,432 | +3.81(+3.43%) |
Feb 23, 2021 | 109.93 | 112.07 | 101.33 | 111.05 | 1,092,362 | -4.48(-3.88%) |
Feb 22, 2021 | 121.01 | 121.48 | 114.42 | 115.53 | 654,954 | -7.81(-6.33%) |
Feb 19, 2021 | 119.39 | 128.23 | 117.50 | 123.34 | 571,300 | +5.27(+4.46%) |
Feb 18, 2021 | 118.99 | 120.25 | 113.60 | 118.07 | 542,341 | -2.93(-2.42%) |
Feb 17, 2021 | 123.64 | 125.04 | 119.30 | 121.00 | 372,520 | -5.48(-4.33%) |
Feb 16, 2021 | 124.70 | 127.17 | 122.21 | 126.48 | 540,826 | +2.42(+1.95%) |
Feb 12, 2021 | 123.90 | 125.06 | 120.74 | 124.06 | 479,300 | +0.37(+0.30%) |
Feb 11, 2021 | 125.09 | 125.25 | 121.02 | 123.69 | 390,305 | -0.09(-0.07%) |
Feb 10, 2021 | 124.37 | 127.70 | 119.55 | 123.78 | 633,596 | -0.38(-0.31%) |
Feb 09, 2021 | 123.75 | 125.26 | 122.00 | 124.16 | 642,587 | +1.26(+1.03%) |
Feb 08, 2021 | 117.02 | 124.23 | 117.02 | 122.90 | 747,713 | +6.94(+5.98%) |
Feb 05, 2021 | 111.70 | 117.64 | 111.00 | 115.96 | 666,500 | +4.76(+4.28%) |
Feb 04, 2021 | 110.27 | 111.89 | 109.59 | 111.20 | 503,094 | +1.24(+1.13%) |
Feb 03, 2021 | 109.50 | 111.76 | 107.99 | 109.96 | 360,332 | +0.38(+0.35%) |
Feb 02, 2021 | 107.76 | 111.26 | 104.75 | 109.58 | 720,155 | +2.83(+2.65%) |
Feb 01, 2021 | 103.39 | 107.17 | 102.65 | 106.75 | 684,988 | +4.17(+4.07%) |
Jan 29, 2021 | 106.16 | 108.11 | 102.58 | 102.58 | 929,500 | -4.11(-3.85%) |
Jan 28, 2021 | 104.00 | 108.81 | 100.12 | 106.69 | 10,552,732 | +2.84(+2.73%) |
Jan 27, 2021 | 101.41 | 106.71 | 98.99 | 103.85 | 1,733,837 | -0.62(-0.59%) |
Jan 26, 2021 | 96.99 | 105.44 | 96.55 | 104.47 | 3,479,226 | +14.70(+16.38%) |
Jan 25, 2021 | 91.23 | 92.88 | 88.71 | 89.77 | 331,263 | -1.60(-1.75%) |
Jan 22, 2021 | 89.71 | 91.44 | 88.77 | 91.37 | 227,800 | +1.70(+1.90%) |
Jan 21, 2021 | 89.68 | 90.33 | 86.79 | 89.67 | 187,785 | +0.82(+0.92%) |
Jan 20, 2021 | 89.89 | 91.81 | 88.09 | 88.85 | 233,312 | -0.63(-0.70%) |
Jan 19, 2021 | 87.87 | 90.04 | 83.10 | 89.48 | 561,765 | +1.42(+1.61%) |
Jan 15, 2021 | 91.00 | 91.85 | 87.24 | 88.06 | 655,100 | -2.93(-3.22%) |
Jan 14, 2021 | 88.00 | 92.25 | 87.20 | 90.99 | 439,326 | +2.54(+2.87%) |
Jan 13, 2021 | 89.65 | 92.27 | 88.05 | 88.45 | 591,966 | -0.97(-1.08%) |
Jan 12, 2021 | 83.52 | 89.96 | 83.39 | 89.42 | 1,160,791 | +5.47(+6.52%) |
Jan 11, 2021 | 82.37 | 85.92 | 82.06 | 83.95 | 522,491 | -0.42(-0.50%) |
Jan 08, 2021 | 82.12 | 85.62 | 81.78 | 84.37 | 520,800 | +4.30(+5.37%) |
Jan 07, 2021 | 79.21 | 80.99 | 78.56 | 80.07 | 274,308 | +1.57(+2.00%) |
Jan 06, 2021 | 82.09 | 83.83 | 77.74 | 78.50 | 648,000 | -3.17(-3.88%) |
Jan 05, 2021 | 80.65 | 82.58 | 78.50 | 81.67 | 362,269 | +0.08(+0.10%) |
Jan 04, 2021 | 79.66 | 85.95 | 79.36 | 81.59 | 821,117 | +2.37(+2.99%) |
Dec 31, 2020 | 79.22 | 79.22 | 79.22 | 323,724 | -0.02(-0.03%) | |
Dec 30, 2020 | 77.98 | 80.36 | 77.70 | 79.24 | 323,724 | +2.02(+2.62%) |
Dec 29, 2020 | 80.39 | 80.89 | 74.88 | 77.22 | 442,148 | -3.34(-4.15%) |
Dec 28, 2020 | 81.88 | 82.10 | 77.05 | 80.56 | 749,933 | -0.87(-1.07%) |
Dec 24, 2020 | 81.70 | 83.21 | 80.40 | 81.43 | 186,800 | -0.39(-0.48%) |
Dec 23, 2020 | 80.34 | 83.89 | 78.62 | 81.82 | 775,491 | +2.06(+2.58%) |
Dec 22, 2020 | 79.77 | 81.45 | 78.30 | 79.76 | 543,778 | -0.08(-0.10%) |
Dec 21, 2020 | 76.50 | 79.84 | 75.34 | 79.84 | 486,593 | +3.36(+4.39%) |
Dec 18, 2020 | 75.88 | 76.64 | 73.71 | 76.48 | 948,100 | +0.50(+0.66%) |
Dec 17, 2020 | 78.59 | 79.08 | 75.23 | 75.98 | 589,354 | -2.98(-3.77%) |
Dec 16, 2020 | 78.90 | 80.08 | 77.01 | 78.96 | 504,856 | +0.33(+0.42%) |
Dec 15, 2020 | 76.34 | 79.17 | 74.76 | 78.63 | 486,115 | +2.50(+3.28%) |
Dec 14, 2020 | 79.01 | 80.73 | 76.06 | 76.13 | 321,252 | -2.77(-3.51%) |
Dec 11, 2020 | 78.83 | 81.26 | 77.43 | 78.90 | 298,600 | -0.06(-0.08%) |
Dec 10, 2020 | 77.24 | 79.19 | 73.67 | 78.96 | 570,135 | +1.35(+1.74%) |
Dec 09, 2020 | 81.18 | 81.96 | 77.17 | 77.61 | 332,564 | -3.33(-4.11%) |
Dec 08, 2020 | 78.00 | 80.98 | 77.28 | 80.94 | 367,864 | +3.04(+3.90%) |
Dec 07, 2020 | 75.37 | 78.99 | 75.37 | 77.90 | 339,778 | +2.53(+3.36%) |
Dec 04, 2020 | 75.46 | 75.54 | 72.83 | 75.37 | 223,700 | +0.28(+0.37%) |
Dec 03, 2020 | 73.72 | 75.66 | 72.97 | 75.09 | 333,439 | +1.37(+1.86%) |
Dec 02, 2020 | 72.32 | 74.80 | 71.58 | 73.72 | 486,279 | +1.30(+1.80%) |
Dec 01, 2020 | 72.00 | 72.76 | 70.38 | 72.42 | 591,167 | +1.15(+1.61%) |
Nov 30, 2020 | 73.10 | 74.19 | 70.56 | 71.27 | 411,934 | -1.81(-2.48%) |
Nov 27, 2020 | 69.80 | 73.34 | 69.00 | 73.08 | 347,600 | +3.21(+4.59%) |
Nov 25, 2020 | 73.53 | 74.27 | 68.71 | 69.87 | 590,200 | -3.60(-4.90%) |
Nov 24, 2020 | 78.89 | 78.99 | 72.21 | 73.47 | 766,700 | -5.84(-7.36%) |
Nov 23, 2020 | 83.00 | 84.36 | 78.35 | 79.31 | 475,736 | -2.92(-3.55%) |
Nov 20, 2020 | 81.40 | 83.53 | 80.59 | 82.23 | 375,700 | +0.21(+0.26%) |
Nov 19, 2020 | 80.18 | 82.36 | 79.90 | 82.02 | 331,709 | +2.57(+3.23%) |
Nov 18, 2020 | 80.48 | 80.82 | 78.88 | 79.45 | 301,451 | -1.30(-1.61%) |
Nov 17, 2020 | 79.25 | 81.69 | 77.32 | 80.75 | 297,855 | +1.44(+1.82%) |
Nov 16, 2020 | 80.47 | 81.52 | 78.44 | 79.31 | 414,096 | -0.78(-0.97%) |
Nov 13, 2020 | 82.88 | 83.48 | 78.83 | 80.09 | 408,400 | -2.69(-3.25%) |
Nov 12, 2020 | 81.55 | 85.63 | 79.01 | 82.78 | 685,589 | +0.18(+0.22%) |
Nov 11, 2020 | 81.61 | 83.63 | 78.81 | 82.60 | 421,091 | +1.40(+1.72%) |
Nov 10, 2020 | 81.11 | 82.77 | 78.79 | 81.20 | 475,449 | +0.31(+0.38%) |
Nov 09, 2020 | 80.73 | 83.16 | 76.69 | 80.89 | 734,746 | +1.12(+1.40%) |
Nov 06, 2020 | 72.56 | 83.24 | 70.84 | 79.77 | 1,092,000 | +7.61(+10.55%) |
Nov 05, 2020 | 72.26 | 72.83 | 66.81 | 72.16 | 1,024,513 | -1.03(-1.41%) |
Nov 04, 2020 | 73.89 | 74.75 | 71.88 | 73.19 | 622,073 | +2.75(+3.90%) |
Nov 03, 2020 | 72.57 | 73.43 | 70.30 | 70.44 | 544,837 | -1.31(-1.83%) |
Nov 02, 2020 | 72.83 | 74.31 | 71.11 | 71.75 | 462,485 | -0.75(-1.03%) |
Oct 30, 2020 | 73.65 | 73.65 | 70.51 | 72.50 | 630,100 | -1.83(-2.46%) |
Oct 29, 2020 | 73.45 | 75.24 | 72.72 | 74.33 | 392,544 | +1.25(+1.71%) |
Oct 28, 2020 | 73.74 | 74.14 | 71.50 | 73.08 | 381,180 | -1.51(-2.02%) |
Oct 27, 2020 | 71.40 | 74.71 | 70.40 | 74.59 | 346,614 | +3.43(+4.82%) |
Oct 26, 2020 | 72.95 | 74.12 | 70.37 | 71.16 | 531,580 | -3.92(-5.22%) |
Oct 23, 2020 | 75.00 | 75.20 | 72.86 | 75.08 | 400,700 | +0.39(+0.52%) |
Oct 22, 2020 | 71.58 | 74.97 | 71.36 | 74.69 | 434,661 | +3.49(+4.90%) |
Oct 21, 2020 | 72.19 | 73.73 | 70.48 | 71.20 | 607,156 | -0.21(-0.29%) |
Oct 20, 2020 | 68.59 | 71.70 | 67.74 | 71.41 | 997,543 | +3.78(+5.59%) |
Oct 19, 2020 | 60.40 | 68.55 | 60.31 | 67.63 | 1,243,900 | +7.23(+11.97%) |
Oct 16, 2020 | 60.31 | 61.48 | 59.80 | 60.40 | 244,200 | +0.60(+1.00%) |
Oct 15, 2020 | 57.71 | 59.96 | 57.28 | 59.80 | 176,339 | +0.95(+1.61%) |
Oct 14, 2020 | 60.31 | 60.31 | 58.73 | 58.85 | 239,342 | -0.98(-1.64%) |
Oct 13, 2020 | 58.79 | 60.47 | 58.61 | 59.83 | 323,434 | +1.00(+1.70%) |
Oct 12, 2020 | 58.82 | 59.83 | 58.27 | 58.83 | 362,778 | +0.76(+1.31%) |
Oct 09, 2020 | 58.00 | 58.63 | 56.96 | 58.07 | 340,800 | +0.54(+0.94%) |
Oct 08, 2020 | 57.32 | 57.88 | 56.50 | 57.53 | 275,385 | +0.54(+0.95%) |
Oct 07, 2020 | 57.07 | 57.25 | 56.33 | 56.99 | 406,596 | +1.06(+1.90%) |
Oct 06, 2020 | 56.83 | 57.66 | 55.81 | 55.93 | 300,015 | -0.95(-1.67%) |
Oct 05, 2020 | 56.84 | 57.50 | 56.35 | 56.88 | 467,807 | +0.45(+0.80%) |
Oct 02, 2020 | 55.23 | 56.64 | 55.01 | 56.43 | 495,900 | +0.10(+0.18%) |
Oct 01, 2020 | 56.87 | 56.87 | 56.00 | 56.33 | 401,242 | -0.23(-0.41%) |
Sep 30, 2020 | 56.22 | 57.40 | 55.50 | 56.56 | 391,229 | +0.20(+0.35%) |
Sep 29, 2020 | 56.53 | 56.99 | 56.08 | 56.36 | 329,694 | +0.00(+0.00%) |
Sep 28, 2020 | 56.00 | 56.56 | 55.30 | 56.36 | 649,147 | +1.26(+2.29%) |
Sep 25, 2020 | 53.84 | 55.42 | 53.42 | 55.10 | 238,400 | +1.33(+2.47%) |
Sep 24, 2020 | 53.95 | 54.21 | 52.66 | 53.77 | 478,712 | -0.53(-0.98%) |
Sep 23, 2020 | 55.50 | 56.10 | 54.19 | 54.30 | 238,066 | -1.05(-1.90%) |
Sep 22, 2020 | 55.58 | 55.83 | 53.18 | 55.35 | 337,218 | +0.14(+0.25%) |
Sep 21, 2020 | 54.91 | 55.40 | 53.68 | 55.21 | 421,109 | -0.74(-1.32%) |
Sep 18, 2020 | 55.22 | 56.35 | 54.78 | 55.95 | 1,221,000 | +1.12(+2.04%) |
Sep 17, 2020 | 52.23 | 54.98 | 52.07 | 54.83 | 375,512 | +1.42(+2.66%) |
Sep 16, 2020 | 53.21 | 54.85 | 53.21 | 53.41 | 366,524 | +0.55(+1.04%) |
Sep 15, 2020 | 53.32 | 53.72 | 52.26 | 52.86 | 417,459 | -0.10(-0.19%) |
Sep 14, 2020 | 51.24 | 54.55 | 51.24 | 52.96 | 667,346 | +1.96(+3.84%) |
Sep 11, 2020 | 52.02 | 52.97 | 50.50 | 51.00 | 363,000 | -0.77(-1.49%) |
Sep 10, 2020 | 52.15 | 54.16 | 51.76 | 51.77 | 475,625 | -0.35(-0.67%) |
Sep 09, 2020 | 50.99 | 53.09 | 50.99 | 52.12 | 706,801 | +1.18(+2.32%) |
Sep 08, 2020 | 49.00 | 51.65 | 48.60 | 50.94 | 681,152 | +0.97(+1.94%) |
Sep 04, 2020 | 51.97 | 52.36 | 48.54 | 49.97 | 813,600 | -2.11(-4.05%) |
Sep 03, 2020 | 52.87 | 52.87 | 50.79 | 52.08 | 1,101,643 | -1.38(-2.58%) |
Sep 02, 2020 | 48.97 | 53.85 | 48.85 | 53.46 | 1,150,136 | +4.93(+10.16%) |
Sep 01, 2020 | 48.14 | 48.83 | 47.49 | 48.53 | 563,789 | +0.58(+1.21%) |
Aug 31, 2020 | 47.16 | 48.37 | 46.13 | 47.95 | 733,791 | +2.30(+5.04%) |
Aug 28, 2020 | 45.78 | 46.57 | 45.47 | 45.65 | 344,500 | -0.34(-0.74%) |
Aug 27, 2020 | 46.91 | 46.91 | 45.70 | 45.99 | 417,300 | -0.61(-1.31%) |
Aug 26, 2020 | 47.51 | 47.69 | 46.53 | 46.60 | 716,204 | -1.10(-2.31%) |
Aug 25, 2020 | 46.34 | 47.96 | 46.08 | 47.70 | 242,896 | +1.19(+2.56%) |
Aug 24, 2020 | 48.77 | 48.78 | 46.09 | 46.51 | 555,994 | -1.53(-3.18%) |
Aug 21, 2020 | 48.11 | 48.11 | 47.01 | 48.04 | 326,100 | -0.02(-0.04%) |
Aug 20, 2020 | 47.89 | 48.50 | 47.80 | 48.06 | 258,432 | -0.04(-0.08%) |
Aug 19, 2020 | 48.64 | 48.85 | 47.86 | 48.10 | 300,091 | -0.33(-0.68%) |
Aug 18, 2020 | 49.41 | 49.56 | 47.85 | 48.43 | 459,144 | -0.61(-1.24%) |
Aug 17, 2020 | 47.40 | 49.47 | 46.61 | 49.04 | 812,112 | +2.05(+4.36%) |
Aug 14, 2020 | 47.39 | 47.75 | 46.01 | 46.99 | 653,800 | -0.68(-1.43%) |
Aug 13, 2020 | 48.53 | 49.00 | 47.10 | 47.67 | 1,055,686 | -1.06(-2.18%) |
Aug 12, 2020 | 48.64 | 49.77 | 48.06 | 48.73 | 608,348 | +0.48(+0.99%) |
Aug 11, 2020 | 46.84 | 50.21 | 46.40 | 48.25 | 2,673,120 | -3.17(-6.16%) |
Aug 10, 2020 | 53.91 | 53.92 | 50.13 | 51.42 | 1,324,361 | -2.74(-5.06%) |
Aug 07, 2020 | 55.49 | 56.14 | 53.68 | 54.16 | 1,004,200 | -1.70(-3.04%) |
Aug 06, 2020 | 57.74 | 58.75 | 55.00 | 55.86 | 1,571,228 | -5.95(-9.63%) |
Aug 05, 2020 | 60.78 | 61.86 | 59.86 | 61.81 | 647,012 | +1.85(+3.09%) |
Aug 04, 2020 | 60.46 | 60.98 | 59.24 | 59.96 | 347,493 | -0.56(-0.93%) |
Aug 03, 2020 | 58.53 | 61.41 | 58.52 | 60.52 | 489,990 | +2.33(+4.00%) |
Jul 31, 2020 | 58.93 | 59.51 | 56.53 | 58.19 | 659,200 | -0.87(-1.47%) |
Jul 30, 2020 | 55.88 | 59.27 | 55.45 | 59.06 | 474,751 | +2.48(+4.38%) |
Jul 29, 2020 | 56.72 | 57.44 | 56.50 | 56.58 | 1,220,767 | +0.45(+0.80%) |
Jul 28, 2020 | 56.72 | 57.53 | 55.97 | 56.13 | 385,772 | -0.76(-1.34%) |
Jul 27, 2020 | 55.03 | 57.22 | 54.64 | 56.89 | 346,150 | +2.25(+4.12%) |
Jul 24, 2020 | 55.32 | 55.32 | 53.04 | 54.64 | 398,300 | -1.15(-2.06%) |
Jul 23, 2020 | 57.50 | 57.76 | 55.07 | 55.79 | 454,312 | -0.81(-1.43%) |
Jul 22, 2020 | 56.44 | 57.17 | 56.00 | 56.60 | 359,158 | +0.16(+0.28%) |
Jul 21, 2020 | 58.86 | 59.75 | 55.66 | 56.44 | 599,679 | -1.52(-2.62%) |
Jul 20, 2020 | 56.95 | 59.45 | 56.74 | 57.96 | 876,702 | +1.27(+2.24%) |
Jul 17, 2020 | 56.67 | 57.34 | 56.61 | 56.69 | 388,900 | +0.16(+0.28%) |
Jul 16, 2020 | 57.30 | 57.33 | 55.20 | 56.53 | 362,797 | -1.21(-2.10%) |
Jul 15, 2020 | 58.34 | 58.59 | 57.23 | 57.74 | 455,493 | +0.73(+1.28%) |
Jul 14, 2020 | 55.00 | 57.06 | 54.26 | 57.01 | 863,979 | +0.26(+0.46%) |
Jul 13, 2020 | 59.11 | 60.22 | 56.56 | 56.75 | 680,101 | -1.88(-3.21%) |
Jul 10, 2020 | 58.39 | 59.00 | 57.39 | 58.63 | 424,500 | +0.19(+0.33%) |
Jul 09, 2020 | 59.40 | 59.94 | 58.36 | 58.44 | 642,784 | -0.17(-0.29%) |
Jul 08, 2020 | 58.92 | 59.49 | 58.14 | 58.61 | 494,247 | +0.66(+1.14%) |
Jul 07, 2020 | 58.54 | 59.98 | 57.46 | 57.95 | 893,066 | +0.01(+0.02%) |
Jul 06, 2020 | 62.25 | 62.51 | 57.28 | 57.94 | 1,315,216 | -3.68(-5.97%) |
Jul 02, 2020 | 61.44 | 62.25 | 60.13 | 61.62 | 560,400 | +1.19(+1.97%) |
Jul 01, 2020 | 60.78 | 61.50 | 60.13 | 60.43 | 632,684 | -1.11(-1.80%) |
Jun 30, 2020 | 60.99 | 61.97 | 59.92 | 61.54 | 690,180 | +0.16(+0.26%) |
Jun 29, 2020 | 59.90 | 61.50 | 58.33 | 61.38 | 774,262 | +2.34(+3.96%) |
Jun 26, 2020 | 60.89 | 60.98 | 58.55 | 59.04 | 1,255,500 | -0.97(-1.62%) |
Jun 25, 2020 | 55.24 | 60.45 | 54.59 | 60.01 | 3,617,876 | +4.92(+8.93%) |
Jun 24, 2020 | 56.14 | 57.00 | 54.08 | 55.09 | 1,444,850 | -2.58(-4.47%) |
Jun 23, 2020 | 57.31 | 61.73 | 57.03 | 57.67 | 1,324,917 | +0.67(+1.18%) |
Jun 22, 2020 | 51.00 | 58.01 | 50.93 | 57.00 | 2,343,898 | +6.40(+12.65%) |
Jun 19, 2020 | 47.00 | 50.86 | 46.89 | 50.60 | 1,012,500 | +3.89(+8.33%) |
Jun 18, 2020 | 45.81 | 47.01 | 45.60 | 46.71 | 524,008 | +0.83(+1.81%) |
Jun 17, 2020 | 45.50 | 47.18 | 45.50 | 45.88 | 465,810 | +0.58(+1.28%) |
Jun 16, 2020 | 46.00 | 47.94 | 45.00 | 45.30 | 595,529 | +0.07(+0.15%) |
Jun 15, 2020 | 42.30 | 45.38 | 41.98 | 45.23 | 691,900 | +2.50(+5.85%) |
Jun 12, 2020 | 41.99 | 42.95 | 41.10 | 42.73 | 395,700 | +1.69(+4.12%) |
Jun 11, 2020 | 41.92 | 42.41 | 40.63 | 41.04 | 453,596 | -2.33(-5.37%) |
Jun 10, 2020 | 42.08 | 44.00 | 41.65 | 43.37 | 301,823 | +1.40(+3.34%) |
Jun 09, 2020 | 42.40 | 43.85 | 41.74 | 41.97 | 438,050 | -0.83(-1.94%) |
Jun 08, 2020 | 43.01 | 43.66 | 42.49 | 42.80 | 329,851 | -0.38(-0.88%) |
Jun 05, 2020 | 44.18 | 44.91 | 42.77 | 43.18 | 740,200 | +0.00(+0.00%) |
Jun 04, 2020 | 42.77 | 43.85 | 42.68 | 43.18 | 670,543 | +0.13(+0.30%) |
Jun 03, 2020 | 41.31 | 43.28 | 41.02 | 43.05 | 648,194 | +2.05(+5.00%) |
Jun 02, 2020 | 39.89 | 41.06 | 39.52 | 41.00 | 559,290 | +1.27(+3.20%) |