Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 116.80 | 117.58 | 115.34 | 116.33 | 623,368 | -0.77(-0.66%) |
May 27, 2021 | 117.89 | 119.49 | 116.15 | 117.10 | 967,941 | +1.00(+0.86%) |
May 26, 2021 | 114.46 | 117.27 | 114.41 | 116.10 | 1,141,487 | +1.27(+1.11%) |
May 25, 2021 | 116.06 | 116.84 | 114.43 | 114.83 | 1,034,637 | -1.16(-1.00%) |
May 24, 2021 | 116.86 | 117.46 | 114.75 | 115.99 | 895,163 | -0.03(-0.03%) |
May 21, 2021 | 115.68 | 117.02 | 114.37 | 116.02 | 660,026 | +1.60(+1.40%) |
May 20, 2021 | 113.54 | 115.14 | 111.54 | 114.42 | 799,103 | +1.65(+1.46%) |
May 19, 2021 | 114.92 | 115.97 | 110.90 | 112.77 | 1,108,347 | -4.94(-4.20%) |
May 18, 2021 | 120.57 | 121.05 | 117.47 | 117.71 | 685,448 | -2.46(-2.05%) |
May 17, 2021 | 117.80 | 120.41 | 116.93 | 120.17 | 748,489 | +1.76(+1.49%) |
May 14, 2021 | 118.33 | 119.18 | 116.50 | 118.41 | 768,811 | +1.62(+1.39%) |
May 13, 2021 | 113.47 | 117.26 | 111.76 | 116.79 | 979,042 | +3.30(+2.91%) |
May 12, 2021 | 118.25 | 119.23 | 112.73 | 113.49 | 944,063 | -4.97(-4.20%) |
May 11, 2021 | 112.70 | 118.88 | 111.84 | 118.46 | 1,223,419 | +2.91(+2.52%) |
May 10, 2021 | 112.23 | 117.82 | 111.17 | 115.55 | 1,170,736 | +4.27(+3.84%) |
May 07, 2021 | 107.69 | 112.91 | 102.53 | 111.28 | 1,550,961 | +1.93(+1.76%) |
May 06, 2021 | 110.00 | 111.01 | 107.75 | 109.35 | 1,278,385 | +1.59(+1.48%) |
May 05, 2021 | 107.86 | 108.10 | 105.29 | 107.76 | 1,008,806 | +0.60(+0.56%) |
May 04, 2021 | 105.09 | 107.20 | 102.85 | 107.16 | 911,520 | +1.35(+1.28%) |
May 03, 2021 | 106.03 | 107.95 | 104.89 | 105.81 | 631,598 | +1.45(+1.39%) |
Apr 30, 2021 | 104.28 | 105.66 | 103.61 | 104.36 | 983,600 | -1.17(-1.11%) |
Apr 29, 2021 | 103.89 | 106.03 | 102.95 | 105.53 | 877,883 | +2.14(+2.07%) |
Apr 28, 2021 | 103.06 | 103.65 | 101.91 | 103.39 | 459,477 | +0.29(+0.28%) |
Apr 27, 2021 | 101.70 | 103.53 | 101.24 | 103.10 | 467,655 | +1.53(+1.51%) |
Apr 26, 2021 | 102.50 | 103.25 | 101.20 | 101.57 | 400,801 | -0.07(-0.07%) |
Apr 23, 2021 | 99.08 | 102.35 | 99.08 | 101.64 | 466,600 | +3.27(+3.32%) |
Apr 22, 2021 | 99.82 | 100.64 | 97.80 | 98.37 | 740,575 | -0.66(-0.67%) |
Apr 21, 2021 | 99.25 | 100.23 | 98.16 | 99.03 | 579,418 | -0.35(-0.35%) |
Apr 20, 2021 | 99.80 | 99.99 | 95.90 | 99.38 | 858,643 | -1.01(-1.01%) |
Apr 19, 2021 | 101.36 | 101.62 | 99.17 | 100.39 | 625,513 | -1.26(-1.24%) |
Apr 16, 2021 | 99.61 | 102.77 | 98.96 | 101.65 | 648,800 | +3.10(+3.15%) |
Apr 15, 2021 | 100.28 | 100.49 | 97.22 | 98.55 | 1,018,821 | -1.23(-1.23%) |
Apr 14, 2021 | 99.55 | 101.75 | 99.55 | 99.78 | 1,073,805 | +0.56(+0.56%) |
Apr 13, 2021 | 99.49 | 99.64 | 96.66 | 99.22 | 983,629 | -0.75(-0.75%) |
Apr 12, 2021 | 100.00 | 100.63 | 98.91 | 99.97 | 570,008 | +0.35(+0.35%) |
Apr 09, 2021 | 97.83 | 100.00 | 97.83 | 99.62 | 491,600 | +1.50(+1.53%) |
Apr 08, 2021 | 97.76 | 98.50 | 95.68 | 98.12 | 821,558 | +0.97(+1.00%) |
Apr 07, 2021 | 96.95 | 97.76 | 95.41 | 97.15 | 521,710 | -0.20(-0.21%) |
Apr 06, 2021 | 97.46 | 99.99 | 96.64 | 97.35 | 707,377 | -0.30(-0.31%) |
Apr 05, 2021 | 97.18 | 98.64 | 95.66 | 97.65 | 702,549 | +2.86(+3.02%) |
Apr 01, 2021 | 94.50 | 96.27 | 93.16 | 94.79 | 853,500 | +1.09(+1.16%) |
Mar 31, 2021 | 92.13 | 94.69 | 89.29 | 93.70 | 1,420,797 | +3.02(+3.33%) |
Mar 30, 2021 | 86.45 | 91.08 | 86.20 | 90.68 | 717,844 | +4.29(+4.97%) |
Mar 29, 2021 | 89.93 | 91.52 | 86.07 | 86.39 | 880,005 | -3.74(-4.15%) |
Mar 26, 2021 | 89.99 | 90.18 | 87.16 | 90.13 | 802,900 | +1.71(+1.93%) |
Mar 25, 2021 | 85.21 | 89.08 | 83.52 | 88.42 | 744,447 | +2.41(+2.80%) |
Mar 24, 2021 | 88.66 | 89.99 | 85.94 | 86.01 | 788,726 | -1.25(-1.43%) |
Mar 23, 2021 | 90.00 | 90.88 | 86.81 | 87.26 | 943,101 | -3.89(-4.27%) |
Mar 22, 2021 | 92.42 | 92.78 | 88.88 | 91.15 | 698,967 | -1.18(-1.28%) |
Mar 19, 2021 | 92.41 | 93.76 | 90.19 | 92.33 | 1,274,200 | -0.03(-0.03%) |
Mar 18, 2021 | 96.62 | 96.98 | 92.22 | 92.36 | 780,544 | -4.14(-4.29%) |
Mar 17, 2021 | 94.81 | 96.75 | 93.30 | 96.50 | 543,519 | +1.56(+1.64%) |
Mar 16, 2021 | 97.11 | 97.31 | 94.35 | 94.94 | 847,052 | -2.68(-2.75%) |
Mar 15, 2021 | 99.00 | 99.38 | 96.29 | 97.62 | 688,882 | -1.31(-1.32%) |
Mar 12, 2021 | 96.28 | 98.98 | 96.17 | 98.93 | 837,700 | +2.94(+3.06%) |
Mar 11, 2021 | 96.54 | 97.75 | 94.68 | 95.99 | 693,558 | +0.22(+0.23%) |
Mar 10, 2021 | 91.73 | 96.36 | 91.46 | 95.77 | 530,399 | +4.04(+4.40%) |
Mar 09, 2021 | 95.00 | 95.00 | 91.39 | 91.73 | 633,560 | -2.18(-2.32%) |
Mar 08, 2021 | 93.77 | 95.96 | 93.21 | 93.91 | 820,857 | +1.12(+1.21%) |
Mar 05, 2021 | 87.75 | 93.30 | 86.12 | 92.79 | 939,900 | +6.07(+7.00%) |
Mar 04, 2021 | 89.24 | 90.80 | 84.82 | 86.72 | 1,070,575 | -3.06(-3.41%) |
Mar 03, 2021 | 89.55 | 92.55 | 89.28 | 89.78 | 774,059 | +0.50(+0.56%) |
Mar 02, 2021 | 89.13 | 90.38 | 87.00 | 89.28 | 656,313 | +0.31(+0.35%) |
Mar 01, 2021 | 89.65 | 91.95 | 88.64 | 88.97 | 666,063 | +2.22(+2.56%) |
Feb 26, 2021 | 87.35 | 92.15 | 85.51 | 86.75 | 1,143,300 | -0.99(-1.13%) |
Feb 25, 2021 | 88.39 | 89.98 | 86.67 | 87.74 | 1,028,396 | -1.40(-1.57%) |
Feb 24, 2021 | 89.00 | 90.87 | 88.17 | 89.14 | 734,910 | +0.66(+0.75%) |
Feb 23, 2021 | 86.57 | 88.61 | 84.06 | 88.48 | 697,415 | +1.22(+1.40%) |
Feb 22, 2021 | 86.09 | 88.65 | 85.48 | 87.26 | 508,371 | +1.38(+1.61%) |
Feb 19, 2021 | 84.28 | 86.63 | 84.12 | 85.88 | 481,200 | +2.14(+2.56%) |
Feb 18, 2021 | 84.27 | 84.27 | 80.86 | 83.74 | 534,694 | -0.87(-1.03%) |
Feb 17, 2021 | 85.50 | 86.91 | 83.22 | 84.61 | 499,864 | -1.80(-2.08%) |
Feb 16, 2021 | 86.54 | 87.44 | 85.90 | 86.41 | 788,483 | -0.16(-0.18%) |
Feb 12, 2021 | 85.40 | 87.22 | 85.20 | 86.57 | 457,600 | +0.85(+0.99%) |
Feb 11, 2021 | 85.41 | 87.51 | 83.38 | 85.72 | 508,445 | +1.05(+1.24%) |
Feb 10, 2021 | 84.85 | 85.77 | 83.76 | 84.67 | 628,941 | +0.22(+0.26%) |
Feb 09, 2021 | 82.77 | 85.09 | 80.85 | 84.45 | 579,663 | +1.54(+1.86%) |
Feb 08, 2021 | 85.07 | 86.41 | 82.11 | 82.91 | 699,554 | -1.57(-1.86%) |
Feb 05, 2021 | 83.98 | 85.50 | 83.15 | 84.48 | 581,800 | +1.55(+1.87%) |
Feb 04, 2021 | 81.53 | 83.11 | 81.09 | 82.93 | 647,614 | +1.43(+1.75%) |
Feb 03, 2021 | 80.49 | 81.90 | 80.31 | 81.50 | 503,063 | +0.78(+0.97%) |
Feb 02, 2021 | 81.35 | 81.95 | 79.04 | 80.72 | 544,117 | +0.03(+0.04%) |
Feb 01, 2021 | 77.71 | 81.08 | 77.50 | 80.69 | 783,407 | +3.54(+4.59%) |
Jan 29, 2021 | 78.99 | 80.57 | 76.77 | 77.15 | 866,200 | -1.91(-2.42%) |
Jan 28, 2021 | 82.96 | 83.99 | 77.78 | 79.06 | 813,965 | -2.23(-2.74%) |
Jan 27, 2021 | 78.77 | 83.18 | 77.59 | 81.29 | 1,537,210 | +0.22(+0.27%) |
Jan 26, 2021 | 80.25 | 81.19 | 79.20 | 81.07 | 762,105 | +1.15(+1.44%) |
Jan 25, 2021 | 82.64 | 83.20 | 78.84 | 79.92 | 792,237 | -2.38(-2.89%) |
Jan 22, 2021 | 79.95 | 82.38 | 79.50 | 82.30 | 512,700 | +1.59(+1.97%) |
Jan 21, 2021 | 82.50 | 82.97 | 80.62 | 80.71 | 682,682 | -1.05(-1.28%) |
Jan 20, 2021 | 81.67 | 82.44 | 80.00 | 81.76 | 943,931 | +0.77(+0.95%) |
Jan 19, 2021 | 81.89 | 82.46 | 80.20 | 80.99 | 1,446,906 | -0.22(-0.27%) |
Jan 15, 2021 | 80.10 | 82.55 | 77.84 | 81.21 | 850,200 | -0.19(-0.23%) |
Jan 14, 2021 | 79.62 | 82.75 | 79.05 | 81.40 | 917,418 | +3.31(+4.24%) |
Jan 13, 2021 | 80.34 | 80.53 | 77.52 | 78.09 | 696,473 | -2.44(-3.03%) |
Jan 12, 2021 | 77.67 | 81.50 | 76.62 | 80.53 | 865,309 | +3.29(+4.26%) |
Jan 11, 2021 | 75.94 | 78.75 | 75.22 | 77.24 | 889,124 | +0.80(+1.05%) |
Jan 08, 2021 | 79.60 | 80.06 | 74.76 | 76.44 | 1,180,400 | -2.91(-3.67%) |
Jan 07, 2021 | 80.30 | 81.84 | 79.16 | 79.35 | 1,080,579 | +0.71(+0.90%) |
Jan 06, 2021 | 71.33 | 78.96 | 71.17 | 78.64 | 1,567,880 | +9.39(+13.56%) |
Jan 05, 2021 | 67.69 | 69.85 | 67.40 | 69.25 | 675,636 | +1.96(+2.91%) |
Jan 04, 2021 | 68.49 | 69.54 | 67.05 | 67.29 | 599,411 | -0.89(-1.31%) |
Dec 31, 2020 | 68.18 | 68.18 | 68.18 | 486,970 | -0.54(-0.79%) | |
Dec 30, 2020 | 68.50 | 69.72 | 68.01 | 68.72 | 486,970 | +0.48(+0.70%) |
Dec 29, 2020 | 70.09 | 70.65 | 67.74 | 68.24 | 875,467 | -2.16(-3.07%) |
Dec 28, 2020 | 70.46 | 71.11 | 69.96 | 70.40 | 436,031 | +0.53(+0.76%) |
Dec 24, 2020 | 70.00 | 70.19 | 69.37 | 69.87 | 184,900 | +0.02(+0.03%) |
Dec 23, 2020 | 69.00 | 70.58 | 68.75 | 69.85 | 614,432 | +1.05(+1.53%) |
Dec 22, 2020 | 67.08 | 68.93 | 66.52 | 68.80 | 572,746 | +1.75(+2.61%) |
Dec 21, 2020 | 65.71 | 67.53 | 65.18 | 67.05 | 746,842 | +0.97(+1.47%) |
Dec 18, 2020 | 66.13 | 67.05 | 65.40 | 66.08 | 1,772,600 | +0.23(+0.35%) |
Dec 17, 2020 | 67.02 | 67.33 | 64.26 | 65.85 | 825,215 | -1.17(-1.75%) |
Dec 16, 2020 | 68.27 | 68.48 | 66.94 | 67.02 | 515,815 | -0.60(-0.89%) |
Dec 15, 2020 | 67.20 | 68.10 | 66.65 | 67.62 | 776,776 | +0.91(+1.36%) |
Dec 14, 2020 | 68.80 | 69.39 | 66.42 | 66.71 | 1,002,227 | -1.24(-1.82%) |
Dec 11, 2020 | 67.52 | 68.82 | 67.25 | 67.95 | 803,100 | +0.40(+0.59%) |
Dec 10, 2020 | 66.00 | 67.66 | 66.00 | 67.55 | 667,667 | +0.91(+1.37%) |
Dec 09, 2020 | 65.59 | 67.20 | 64.96 | 66.64 | 1,128,539 | +2.38(+3.70%) |
Dec 08, 2020 | 62.75 | 64.44 | 62.50 | 64.26 | 848,127 | +1.56(+2.49%) |
Dec 07, 2020 | 62.52 | 63.16 | 61.65 | 62.70 | 708,548 | +0.11(+0.18%) |
Dec 04, 2020 | 61.87 | 62.78 | 61.30 | 62.59 | 1,042,000 | +1.37(+2.24%) |
Dec 03, 2020 | 58.62 | 61.75 | 57.80 | 61.22 | 1,072,609 | +2.80(+4.79%) |
Dec 02, 2020 | 56.83 | 59.14 | 56.06 | 58.42 | 472,185 | +1.84(+3.25%) |
Dec 01, 2020 | 57.77 | 57.94 | 56.40 | 56.58 | 989,697 | -0.13(-0.23%) |
Nov 30, 2020 | 57.37 | 57.81 | 55.64 | 56.71 | 809,605 | -1.10(-1.90%) |
Nov 27, 2020 | 58.00 | 58.36 | 56.85 | 57.81 | 615,200 | -0.02(-0.03%) |
Nov 25, 2020 | 58.88 | 59.15 | 57.56 | 57.83 | 702,900 | -1.40(-2.36%) |
Nov 24, 2020 | 58.18 | 61.49 | 57.85 | 59.23 | 1,604,683 | +1.20(+2.07%) |
Nov 23, 2020 | 56.89 | 58.40 | 56.85 | 58.03 | 860,679 | +1.94(+3.46%) |
Nov 20, 2020 | 55.71 | 56.80 | 55.09 | 56.09 | 534,800 | +0.24(+0.43%) |
Nov 19, 2020 | 56.05 | 56.67 | 54.67 | 55.85 | 521,048 | -0.13(-0.23%) |
Nov 18, 2020 | 57.23 | 57.61 | 55.90 | 55.98 | 714,015 | -0.71(-1.25%) |
Nov 17, 2020 | 55.81 | 57.07 | 55.38 | 56.69 | 632,826 | +0.36(+0.64%) |
Nov 16, 2020 | 55.25 | 56.59 | 53.94 | 56.33 | 1,081,855 | +2.48(+4.61%) |
Nov 13, 2020 | 53.78 | 55.00 | 53.32 | 53.85 | 694,500 | +0.73(+1.37%) |
Nov 12, 2020 | 53.32 | 54.50 | 52.41 | 53.12 | 582,619 | -0.93(-1.72%) |
Nov 11, 2020 | 55.68 | 55.68 | 53.04 | 54.05 | 942,100 | -0.95(-1.73%) |
Nov 10, 2020 | 55.31 | 56.51 | 54.75 | 55.00 | 1,229,236 | -0.15(-0.27%) |
Nov 09, 2020 | 57.19 | 59.97 | 53.78 | 55.15 | 1,028,342 | +2.20(+4.15%) |
Nov 06, 2020 | 53.74 | 54.46 | 52.51 | 52.95 | 696,400 | -0.79(-1.47%) |
Nov 05, 2020 | 52.38 | 55.00 | 52.22 | 53.74 | 981,800 | +1.63(+3.13%) |
Nov 04, 2020 | 49.02 | 52.44 | 47.12 | 52.11 | 1,330,693 | +1.90(+3.78%) |
Nov 03, 2020 | 51.49 | 51.90 | 49.75 | 50.21 | 913,608 | -0.24(-0.48%) |
Nov 02, 2020 | 50.35 | 50.65 | 48.72 | 50.45 | 1,164,453 | +0.81(+1.63%) |
Oct 30, 2020 | 48.00 | 51.39 | 47.07 | 49.64 | 1,827,500 | +1.29(+2.67%) |
Oct 29, 2020 | 46.92 | 49.19 | 46.32 | 48.35 | 1,166,751 | +1.27(+2.70%) |
Oct 28, 2020 | 46.32 | 47.62 | 45.81 | 47.08 | 677,751 | -0.58(-1.22%) |
Oct 27, 2020 | 48.53 | 49.54 | 47.48 | 47.66 | 593,938 | -0.69(-1.43%) |
Oct 26, 2020 | 50.18 | 50.18 | 48.03 | 48.35 | 676,638 | -2.70(-5.29%) |
Oct 23, 2020 | 49.75 | 51.24 | 49.21 | 51.05 | 804,600 | +1.67(+3.38%) |
Oct 22, 2020 | 47.98 | 49.63 | 47.77 | 49.38 | 557,346 | +1.51(+3.15%) |
Oct 21, 2020 | 48.51 | 49.17 | 47.83 | 47.87 | 505,120 | -0.87(-1.78%) |
Oct 20, 2020 | 47.61 | 48.92 | 46.97 | 48.74 | 606,891 | +1.58(+3.35%) |
Oct 19, 2020 | 48.67 | 49.10 | 46.60 | 47.16 | 540,603 | -1.01(-2.10%) |
Oct 16, 2020 | 48.15 | 48.66 | 47.34 | 48.17 | 321,200 | -0.11(-0.23%) |
Oct 15, 2020 | 46.88 | 48.60 | 46.82 | 48.28 | 673,416 | +0.48(+1.00%) |
Oct 14, 2020 | 47.62 | 48.47 | 47.42 | 47.80 | 531,637 | +0.05(+0.10%) |
Oct 13, 2020 | 48.18 | 49.20 | 47.45 | 47.75 | 1,336,959 | -1.17(-2.39%) |
Oct 12, 2020 | 46.93 | 49.35 | 46.82 | 48.92 | 1,270,484 | +2.17(+4.64%) |
Oct 09, 2020 | 46.94 | 47.10 | 46.31 | 46.75 | 1,238,200 | +0.19(+0.41%) |
Oct 08, 2020 | 46.15 | 46.96 | 45.89 | 46.56 | 677,213 | +0.82(+1.79%) |
Oct 07, 2020 | 43.70 | 45.94 | 43.70 | 45.74 | 780,574 | +2.48(+5.73%) |
Oct 06, 2020 | 44.64 | 45.01 | 42.98 | 43.26 | 827,631 | -0.64(-1.46%) |
Oct 05, 2020 | 43.07 | 45.73 | 43.07 | 43.90 | 514,401 | +1.29(+3.03%) |
Oct 02, 2020 | 40.32 | 42.95 | 40.18 | 42.61 | 637,300 | +1.11(+2.67%) |
Oct 01, 2020 | 42.16 | 42.69 | 41.33 | 41.50 | 535,083 | -0.70(-1.66%) |
Sep 30, 2020 | 43.72 | 43.77 | 41.96 | 42.20 | 581,970 | -1.10(-2.54%) |
Sep 29, 2020 | 42.95 | 43.69 | 42.25 | 43.30 | 615,385 | +0.17(+0.39%) |
Sep 28, 2020 | 42.91 | 43.76 | 42.70 | 43.13 | 475,598 | +1.08(+2.57%) |
Sep 25, 2020 | 41.00 | 42.23 | 40.80 | 42.05 | 484,400 | +0.57(+1.37%) |
Sep 24, 2020 | 41.70 | 42.14 | 40.87 | 41.48 | 414,699 | -0.23(-0.55%) |
Sep 23, 2020 | 41.82 | 43.40 | 41.56 | 41.71 | 588,549 | +0.01(+0.02%) |
Sep 22, 2020 | 40.84 | 41.90 | 40.51 | 41.70 | 761,781 | +1.11(+2.73%) |
Sep 21, 2020 | 42.02 | 42.41 | 40.26 | 40.59 | 820,063 | -2.87(-6.60%) |
Sep 18, 2020 | 45.18 | 45.26 | 42.79 | 43.46 | 1,790,200 | -1.33(-2.97%) |
Sep 17, 2020 | 43.45 | 46.18 | 43.21 | 44.79 | 1,240,038 | +0.55(+1.24%) |
Sep 16, 2020 | 42.62 | 44.70 | 42.41 | 44.24 | 922,582 | +1.79(+4.22%) |
Sep 15, 2020 | 44.00 | 44.02 | 42.25 | 42.45 | 624,608 | -1.19(-2.73%) |
Sep 14, 2020 | 43.36 | 44.03 | 42.62 | 43.64 | 719,171 | +0.71(+1.65%) |
Sep 11, 2020 | 43.00 | 43.71 | 42.68 | 42.93 | 533,000 | +0.05(+0.12%) |
Sep 10, 2020 | 43.79 | 43.79 | 42.07 | 42.88 | 462,962 | -0.39(-0.90%) |
Sep 09, 2020 | 44.28 | 45.07 | 43.23 | 43.27 | 799,327 | -0.68(-1.55%) |
Sep 08, 2020 | 44.07 | 44.79 | 43.26 | 43.95 | 568,121 | -0.98(-2.18%) |
Sep 04, 2020 | 46.03 | 46.10 | 44.21 | 44.93 | 398,700 | -0.15(-0.33%) |
Sep 03, 2020 | 47.50 | 47.80 | 44.88 | 45.08 | 578,867 | -2.19(-4.63%) |
Sep 02, 2020 | 47.62 | 47.86 | 47.00 | 47.27 | 479,548 | -0.12(-0.25%) |
Sep 01, 2020 | 45.81 | 47.39 | 45.21 | 47.39 | 753,652 | +1.18(+2.55%) |
Aug 31, 2020 | 46.39 | 46.93 | 45.92 | 46.21 | 519,332 | -0.45(-0.96%) |
Aug 28, 2020 | 46.30 | 46.73 | 45.40 | 46.66 | 498,900 | +0.62(+1.35%) |
Aug 27, 2020 | 45.76 | 46.54 | 45.05 | 46.04 | 544,174 | +0.50(+1.10%) |
Aug 26, 2020 | 45.00 | 45.81 | 44.30 | 45.54 | 537,159 | +0.66(+1.47%) |
Aug 25, 2020 | 46.06 | 46.06 | 44.53 | 44.88 | 374,317 | -0.64(-1.41%) |
Aug 24, 2020 | 45.40 | 46.07 | 45.11 | 45.52 | 461,778 | +0.34(+0.75%) |
Aug 21, 2020 | 45.20 | 45.67 | 44.98 | 45.18 | 406,000 | -0.51(-1.12%) |
Aug 20, 2020 | 45.47 | 46.04 | 44.98 | 45.69 | 292,581 | -0.47(-1.02%) |
Aug 19, 2020 | 45.28 | 46.80 | 44.75 | 46.16 | 695,508 | +0.72(+1.58%) |
Aug 18, 2020 | 45.90 | 46.14 | 45.20 | 45.44 | 543,846 | -0.54(-1.17%) |
Aug 17, 2020 | 46.70 | 46.70 | 45.37 | 45.98 | 499,381 | -0.26(-0.56%) |
Aug 14, 2020 | 46.00 | 46.87 | 45.72 | 46.24 | 362,400 | -0.47(-1.01%) |
Aug 13, 2020 | 48.02 | 48.52 | 46.44 | 46.71 | 564,942 | -2.05(-4.20%) |
Aug 12, 2020 | 48.41 | 49.86 | 47.57 | 48.76 | 1,521,938 | +2.28(+4.91%) |
Aug 11, 2020 | 46.20 | 47.60 | 45.83 | 46.48 | 824,331 | +1.24(+2.74%) |
Aug 10, 2020 | 44.47 | 45.54 | 44.43 | 45.24 | 524,600 | +0.97(+2.19%) |
Aug 07, 2020 | 43.19 | 44.53 | 43.02 | 44.27 | 574,900 | +0.55(+1.26%) |
Aug 06, 2020 | 44.42 | 44.79 | 43.46 | 43.72 | 659,048 | -0.77(-1.73%) |
Aug 05, 2020 | 42.49 | 44.85 | 42.30 | 44.49 | 1,052,929 | +2.69(+6.44%) |
Aug 04, 2020 | 42.14 | 42.91 | 41.73 | 41.80 | 1,157,911 | -0.92(-2.15%) |
Aug 03, 2020 | 40.31 | 43.19 | 40.31 | 42.72 | 1,533,378 | +2.94(+7.39%) |
Jul 31, 2020 | 39.21 | 41.16 | 37.92 | 39.78 | 2,416,100 | +1.96(+5.18%) |
Jul 30, 2020 | 39.18 | 39.19 | 37.40 | 37.82 | 1,368,050 | -2.07(-5.19%) |
Jul 29, 2020 | 39.62 | 40.06 | 39.20 | 39.89 | 811,133 | +0.55(+1.40%) |
Jul 28, 2020 | 40.56 | 41.45 | 39.29 | 39.34 | 489,451 | -1.57(-3.84%) |
Jul 27, 2020 | 40.00 | 40.97 | 39.60 | 40.91 | 326,306 | +0.84(+2.10%) |
Jul 24, 2020 | 40.59 | 40.93 | 39.88 | 40.07 | 452,800 | -0.59(-1.45%) |
Jul 23, 2020 | 41.66 | 41.98 | 40.51 | 40.66 | 470,776 | -1.22(-2.91%) |
Jul 22, 2020 | 41.68 | 42.35 | 41.39 | 41.88 | 595,349 | -0.18(-0.43%) |
Jul 21, 2020 | 40.51 | 42.30 | 40.50 | 42.06 | 764,502 | +2.27(+5.70%) |
Jul 20, 2020 | 40.32 | 40.49 | 39.26 | 39.79 | 779,557 | -1.03(-2.52%) |
Jul 17, 2020 | 40.49 | 41.54 | 40.48 | 40.82 | 695,000 | +0.26(+0.64%) |
Jul 16, 2020 | 40.43 | 41.30 | 40.01 | 40.56 | 487,424 | +0.13(+0.32%) |
Jul 15, 2020 | 40.22 | 40.79 | 39.23 | 40.43 | 775,897 | +1.68(+4.34%) |
Jul 14, 2020 | 37.88 | 39.30 | 37.56 | 38.75 | 587,328 | +0.72(+1.89%) |
Jul 13, 2020 | 38.61 | 39.06 | 37.45 | 38.03 | 1,316,850 | -0.04(-0.11%) |
Jul 10, 2020 | 37.32 | 38.49 | 36.81 | 38.07 | 1,327,600 | +0.93(+2.50%) |
Jul 09, 2020 | 39.63 | 39.72 | 37.03 | 37.14 | 1,159,937 | -2.53(-6.38%) |
Jul 08, 2020 | 40.11 | 40.87 | 39.19 | 39.67 | 1,056,803 | -0.55(-1.37%) |
Jul 07, 2020 | 42.22 | 42.49 | 40.15 | 40.22 | 1,032,020 | -2.46(-5.76%) |
Jul 06, 2020 | 44.57 | 44.57 | 41.94 | 42.68 | 976,269 | -0.94(-2.15%) |
Jul 02, 2020 | 44.39 | 45.42 | 43.42 | 43.62 | 560,200 | +0.38(+0.88%) |
Jul 01, 2020 | 45.16 | 45.31 | 43.22 | 43.24 | 699,279 | -1.63(-3.63%) |
Jun 30, 2020 | 43.99 | 45.18 | 43.88 | 44.87 | 635,774 | +0.33(+0.74%) |
Jun 29, 2020 | 44.05 | 44.89 | 43.31 | 44.54 | 837,473 | +1.13(+2.60%) |
Jun 26, 2020 | 42.80 | 43.48 | 41.73 | 43.41 | 2,691,900 | -0.06(-0.14%) |
Jun 25, 2020 | 41.18 | 43.51 | 40.84 | 43.47 | 684,309 | +1.77(+4.24%) |
Jun 24, 2020 | 44.37 | 44.49 | 41.56 | 41.70 | 1,362,207 | -3.65(-8.05%) |
Jun 23, 2020 | 46.00 | 46.30 | 44.84 | 45.35 | 1,001,477 | -0.04(-0.09%) |
Jun 22, 2020 | 44.17 | 45.69 | 43.36 | 45.39 | 1,406,518 | +0.64(+1.43%) |
Jun 19, 2020 | 43.58 | 45.01 | 43.56 | 44.75 | 2,090,400 | +1.84(+4.29%) |
Jun 18, 2020 | 42.76 | 43.95 | 42.46 | 42.91 | 866,684 | -0.58(-1.33%) |
Jun 17, 2020 | 44.98 | 45.38 | 43.23 | 43.49 | 1,481,261 | -1.52(-3.38%) |
Jun 16, 2020 | 44.54 | 45.33 | 43.26 | 45.01 | 2,628,689 | +4.14(+10.13%) |
Jun 15, 2020 | 37.16 | 40.87 | 36.82 | 40.87 | 899,929 | +1.86(+4.77%) |
Jun 12, 2020 | 39.82 | 40.20 | 37.82 | 39.01 | 1,224,400 | +1.50(+4.00%) |
Jun 11, 2020 | 38.85 | 40.11 | 37.51 | 37.51 | 1,252,358 | -4.36(-10.41%) |
Jun 10, 2020 | 44.35 | 44.39 | 41.64 | 41.87 | 1,164,329 | -2.51(-5.66%) |
Jun 09, 2020 | 44.90 | 45.34 | 43.83 | 44.38 | 494,684 | -1.86(-4.02%) |
Jun 08, 2020 | 48.25 | 48.32 | 46.12 | 46.24 | 766,126 | -0.83(-1.76%) |
Jun 05, 2020 | 47.51 | 48.20 | 46.52 | 47.07 | 802,600 | +2.49(+5.59%) |
Jun 04, 2020 | 43.44 | 44.95 | 43.01 | 44.58 | 726,820 | +0.42(+0.95%) |
Jun 03, 2020 | 44.12 | 44.84 | 43.69 | 44.16 | 753,694 | +1.41(+3.30%) |
Jun 02, 2020 | 41.36 | 43.36 | 41.36 | 42.75 | 924,900 | +2.00(+4.91%) |