Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 97.60 | 97.92 | 95.55 | 97.03 | 254,143 | -0.33(-0.34%) |
May 27, 2021 | 96.99 | 97.97 | 96.74 | 97.35 | 358,785 | +1.73(+1.81%) |
May 26, 2021 | 95.31 | 95.94 | 94.39 | 95.62 | 401,378 | +0.19(+0.20%) |
May 25, 2021 | 97.20 | 98.30 | 95.40 | 95.43 | 288,550 | -1.60(-1.65%) |
May 24, 2021 | 96.87 | 97.84 | 96.15 | 97.03 | 297,249 | +0.63(+0.66%) |
May 21, 2021 | 95.82 | 97.46 | 95.82 | 96.39 | 351,583 | +1.63(+1.72%) |
May 20, 2021 | 95.49 | 95.96 | 94.34 | 94.76 | 536,660 | -1.17(-1.22%) |
May 19, 2021 | 96.56 | 96.88 | 94.29 | 95.93 | 483,910 | -2.44(-2.48%) |
May 18, 2021 | 101.16 | 101.53 | 98.21 | 98.37 | 418,626 | -2.36(-2.34%) |
May 17, 2021 | 99.52 | 101.06 | 98.40 | 100.73 | 475,896 | +0.86(+0.86%) |
May 14, 2021 | 98.61 | 100.30 | 98.41 | 99.86 | 337,578 | +1.96(+2.00%) |
May 13, 2021 | 96.85 | 99.44 | 96.60 | 97.91 | 305,134 | +1.11(+1.15%) |
May 12, 2021 | 99.34 | 99.67 | 96.45 | 96.79 | 581,499 | -2.62(-2.63%) |
May 11, 2021 | 96.84 | 99.58 | 95.88 | 99.41 | 740,543 | +0.99(+1.00%) |
May 10, 2021 | 100.73 | 101.25 | 98.29 | 98.42 | 735,698 | -0.95(-0.96%) |
May 07, 2021 | 97.44 | 99.59 | 97.33 | 99.37 | 840,079 | +1.26(+1.28%) |
May 06, 2021 | 97.86 | 98.38 | 95.80 | 98.12 | 369,100 | +0.26(+0.26%) |
May 05, 2021 | 97.40 | 99.12 | 94.96 | 97.86 | 564,101 | +3.93(+4.19%) |
May 04, 2021 | 90.17 | 94.17 | 89.36 | 93.93 | 759,656 | +2.99(+3.29%) |
May 03, 2021 | 91.21 | 92.00 | 89.63 | 90.93 | 722,831 | +0.86(+0.96%) |
Apr 30, 2021 | 92.15 | 92.95 | 89.92 | 90.07 | 677,993 | -2.84(-3.06%) |
Apr 29, 2021 | 92.68 | 93.20 | 91.81 | 92.91 | 389,947 | +1.03(+1.12%) |
Apr 28, 2021 | 90.60 | 92.46 | 90.57 | 91.88 | 543,162 | +1.42(+1.57%) |
Apr 27, 2021 | 89.76 | 90.97 | 89.26 | 90.46 | 344,071 | +0.36(+0.40%) |
Apr 26, 2021 | 90.10 | 91.42 | 89.91 | 90.10 | 774,699 | +0.38(+0.43%) |
Apr 23, 2021 | 88.16 | 90.51 | 87.83 | 89.71 | 554,882 | +2.14(+2.44%) |
Apr 22, 2021 | 91.60 | 91.85 | 87.33 | 87.57 | 756,545 | -4.31(-4.69%) |
Apr 21, 2021 | 88.55 | 91.92 | 88.41 | 91.88 | 468,696 | +2.78(+3.12%) |
Apr 20, 2021 | 91.30 | 91.43 | 87.95 | 89.10 | 499,920 | -2.53(-2.76%) |
Apr 19, 2021 | 92.00 | 92.91 | 90.96 | 91.63 | 551,628 | -0.17(-0.19%) |
Apr 16, 2021 | 92.66 | 93.82 | 91.27 | 91.81 | 409,672 | +0.74(+0.81%) |
Apr 15, 2021 | 90.34 | 91.54 | 88.94 | 91.07 | 481,817 | +1.17(+1.30%) |
Apr 14, 2021 | 88.56 | 90.84 | 88.06 | 89.90 | 384,387 | +2.07(+2.36%) |
Apr 13, 2021 | 87.32 | 88.42 | 85.50 | 87.82 | 1,114,456 | -0.04(-0.04%) |
Apr 12, 2021 | 87.91 | 88.96 | 87.15 | 87.86 | 917,442 | +2.05(+2.39%) |
Apr 09, 2021 | 85.36 | 85.94 | 84.62 | 85.81 | 796,829 | +0.91(+1.07%) |
Apr 08, 2021 | 86.03 | 86.07 | 83.65 | 84.90 | 863,751 | -0.90(-1.05%) |
Apr 07, 2021 | 87.46 | 87.46 | 85.68 | 85.80 | 776,162 | -1.41(-1.62%) |
Apr 06, 2021 | 86.09 | 88.85 | 85.92 | 87.21 | 500,178 | +0.39(+0.45%) |
Apr 05, 2021 | 88.75 | 88.75 | 86.72 | 86.82 | 409,238 | -1.01(-1.15%) |
Apr 01, 2021 | 86.19 | 87.83 | 85.48 | 87.82 | 613,466 | +2.65(+3.11%) |
Mar 31, 2021 | 86.66 | 87.51 | 84.88 | 85.18 | 762,792 | -1.53(-1.76%) |
Mar 30, 2021 | 85.18 | 87.18 | 84.50 | 86.70 | 539,711 | +1.58(+1.86%) |
Mar 29, 2021 | 84.80 | 86.71 | 84.28 | 85.12 | 865,215 | -0.28(-0.33%) |
Mar 26, 2021 | 85.56 | 86.57 | 84.09 | 85.40 | 760,240 | +1.00(+1.18%) |
Mar 25, 2021 | 81.93 | 84.95 | 81.12 | 84.40 | 1,070,638 | +1.58(+1.91%) |
Mar 24, 2021 | 82.90 | 85.45 | 82.40 | 82.82 | 1,748,920 | +0.70(+0.85%) |
Mar 23, 2021 | 86.80 | 87.35 | 81.25 | 82.12 | 1,060,533 | -5.85(-6.65%) |
Mar 22, 2021 | 88.61 | 88.80 | 86.38 | 87.97 | 1,140,263 | -0.13(-0.15%) |
Mar 19, 2021 | 88.40 | 89.21 | 85.47 | 88.10 | 812,153 | -0.99(-1.11%) |
Mar 18, 2021 | 90.08 | 93.21 | 88.57 | 89.09 | 652,335 | -0.75(-0.83%) |
Mar 17, 2021 | 86.82 | 90.53 | 86.82 | 89.84 | 760,254 | +3.16(+3.64%) |
Mar 16, 2021 | 87.29 | 88.38 | 84.09 | 86.68 | 787,157 | -1.08(-1.24%) |
Mar 15, 2021 | 88.93 | 89.16 | 86.25 | 87.77 | 941,841 | -3.02(-3.33%) |
Mar 12, 2021 | 91.39 | 92.15 | 89.85 | 90.79 | 534,555 | -0.50(-0.55%) |
Mar 11, 2021 | 90.76 | 93.29 | 90.66 | 91.29 | 938,642 | +1.38(+1.54%) |
Mar 10, 2021 | 87.91 | 90.31 | 87.07 | 89.91 | 799,167 | +2.00(+2.27%) |
Mar 09, 2021 | 89.78 | 90.65 | 87.49 | 87.91 | 1,241,689 | -1.39(-1.56%) |
Mar 08, 2021 | 86.81 | 91.48 | 86.16 | 89.30 | 2,187,537 | +3.54(+4.13%) |
Mar 05, 2021 | 82.90 | 86.03 | 81.50 | 85.76 | 986,863 | +3.94(+4.82%) |
Mar 04, 2021 | 83.46 | 84.50 | 80.41 | 81.82 | 557,923 | -1.51(-1.81%) |
Mar 03, 2021 | 82.79 | 84.55 | 82.53 | 83.33 | 955,140 | +0.52(+0.63%) |
Mar 02, 2021 | 83.33 | 84.25 | 82.54 | 82.81 | 1,038,647 | -0.68(-0.82%) |
Mar 01, 2021 | 83.68 | 85.96 | 83.45 | 83.49 | 1,108,428 | +1.64(+2.00%) |
Feb 26, 2021 | 81.84 | 82.44 | 79.37 | 81.85 | 629,002 | +0.01(+0.01%) |
Feb 25, 2021 | 84.15 | 84.56 | 80.49 | 81.84 | 706,712 | -2.48(-2.94%) |
Feb 24, 2021 | 83.67 | 84.92 | 83.47 | 84.31 | 1,453,393 | +0.93(+1.11%) |
Feb 23, 2021 | 82.88 | 86.06 | 81.21 | 83.39 | 963,635 | -0.24(-0.29%) |
Feb 22, 2021 | 83.56 | 86.40 | 82.75 | 83.63 | 1,248,145 | +0.08(+0.09%) |
Feb 19, 2021 | 81.37 | 84.46 | 81.05 | 83.55 | 1,005,044 | +2.86(+3.54%) |
Feb 18, 2021 | 82.86 | 83.39 | 80.20 | 80.69 | 347,202 | -2.45(-2.94%) |
Feb 17, 2021 | 82.24 | 84.15 | 81.33 | 83.14 | 842,779 | -1.06(-1.26%) |
Feb 16, 2021 | 81.98 | 84.97 | 81.98 | 84.20 | 564,867 | +0.93(+1.11%) |
Feb 12, 2021 | 82.82 | 83.90 | 82.58 | 83.27 | 267,391 | +0.57(+0.69%) |
Feb 11, 2021 | 82.44 | 83.16 | 81.73 | 82.70 | 477,931 | +0.69(+0.84%) |
Feb 10, 2021 | 83.00 | 84.12 | 81.27 | 82.01 | 249,133 | -0.10(-0.12%) |
Feb 09, 2021 | 81.56 | 83.02 | 80.73 | 82.11 | 152,246 | +0.04(+0.05%) |
Feb 08, 2021 | 81.69 | 82.72 | 80.86 | 82.07 | 354,016 | +1.50(+1.86%) |
Feb 05, 2021 | 79.82 | 80.82 | 79.67 | 80.57 | 206,948 | +1.54(+1.95%) |
Feb 04, 2021 | 78.69 | 79.82 | 77.72 | 79.03 | 213,541 | +0.31(+0.39%) |
Feb 03, 2021 | 77.97 | 79.65 | 77.18 | 78.72 | 589,321 | +0.86(+1.11%) |
Feb 02, 2021 | 76.90 | 78.86 | 76.01 | 77.86 | 391,815 | +2.14(+2.83%) |
Feb 01, 2021 | 74.40 | 76.07 | 74.26 | 75.72 | 385,461 | +2.60(+3.56%) |
Jan 29, 2021 | 75.00 | 75.48 | 71.44 | 73.12 | 529,136 | -2.09(-2.78%) |
Jan 28, 2021 | 74.37 | 75.92 | 73.10 | 75.21 | 453,309 | +1.91(+2.61%) |
Jan 27, 2021 | 73.62 | 74.33 | 71.17 | 73.30 | 559,054 | -2.14(-2.84%) |
Jan 26, 2021 | 78.31 | 78.41 | 75.18 | 75.44 | 207,287 | -2.08(-2.68%) |
Jan 25, 2021 | 77.99 | 78.34 | 75.11 | 77.52 | 476,889 | -1.03(-1.31%) |
Jan 22, 2021 | 78.99 | 79.37 | 78.35 | 78.55 | 357,637 | -1.86(-2.32%) |
Jan 21, 2021 | 81.50 | 81.95 | 79.98 | 80.41 | 403,836 | -1.09(-1.34%) |
Jan 20, 2021 | 82.25 | 82.90 | 81.15 | 81.50 | 206,423 | -0.05(-0.06%) |
Jan 19, 2021 | 82.62 | 83.35 | 80.81 | 81.55 | 317,013 | -0.32(-0.39%) |
Jan 15, 2021 | 82.02 | 82.96 | 80.86 | 81.87 | 190,321 | -1.31(-1.58%) |
Jan 14, 2021 | 84.30 | 84.53 | 82.78 | 83.18 | 219,175 | -0.44(-0.53%) |
Jan 13, 2021 | 86.96 | 87.01 | 82.87 | 83.62 | 342,185 | -2.95(-3.41%) |
Jan 12, 2021 | 85.19 | 86.69 | 84.65 | 86.57 | 219,542 | +1.86(+2.19%) |
Jan 11, 2021 | 83.00 | 85.19 | 82.82 | 84.72 | 317,641 | +0.30(+0.35%) |
Jan 08, 2021 | 87.08 | 87.13 | 83.80 | 84.42 | 293,011 | -1.84(-2.13%) |
Jan 07, 2021 | 86.76 | 87.81 | 85.44 | 86.26 | 261,375 | +0.33(+0.38%) |
Jan 06, 2021 | 82.16 | 87.32 | 82.16 | 85.93 | 331,344 | +4.98(+6.15%) |
Jan 05, 2021 | 77.84 | 81.39 | 77.84 | 80.95 | 303,020 | +2.87(+3.67%) |
Jan 04, 2021 | 79.52 | 80.64 | 77.87 | 78.08 | 578,229 | +0.05(+0.06%) |
Dec 31, 2020 | 78.03 | 78.03 | 78.03 | 239,979 | +0.26(+0.33%) | |
Dec 30, 2020 | 76.59 | 78.80 | 76.59 | 77.77 | 239,979 | +1.41(+1.84%) |
Dec 29, 2020 | 77.53 | 77.75 | 75.55 | 76.37 | 245,976 | -0.35(-0.46%) |
Dec 28, 2020 | 78.38 | 78.99 | 76.53 | 76.72 | 198,835 | -0.82(-1.06%) |
Dec 24, 2020 | 77.99 | 78.26 | 76.89 | 77.54 | 126,427 | -0.46(-0.59%) |
Dec 23, 2020 | 78.18 | 79.34 | 77.95 | 78.00 | 201,576 | +0.41(+0.53%) |
Dec 22, 2020 | 78.63 | 79.10 | 77.51 | 77.59 | 167,505 | -1.33(-1.68%) |
Dec 21, 2020 | 79.51 | 79.51 | 77.06 | 78.92 | 307,255 | +0.83(+1.07%) |
Dec 18, 2020 | 78.27 | 79.18 | 76.75 | 78.09 | 331,703 | +0.18(+0.23%) |
Dec 17, 2020 | 78.30 | 78.44 | 77.09 | 77.91 | 494,510 | +0.28(+0.36%) |
Dec 16, 2020 | 78.93 | 78.93 | 76.98 | 77.63 | 274,818 | -0.52(-0.66%) |
Dec 15, 2020 | 78.55 | 79.21 | 77.48 | 78.15 | 243,796 | +0.42(+0.54%) |
Dec 14, 2020 | 80.09 | 81.19 | 77.71 | 77.73 | 260,079 | -2.05(-2.57%) |
Dec 11, 2020 | 79.58 | 80.67 | 78.93 | 79.77 | 193,040 | -0.63(-0.79%) |
Dec 10, 2020 | 79.31 | 80.76 | 79.27 | 80.40 | 345,607 | +0.94(+1.18%) |
Dec 09, 2020 | 79.86 | 81.04 | 78.65 | 79.47 | 352,442 | +0.37(+0.47%) |
Dec 08, 2020 | 76.31 | 79.68 | 76.14 | 79.09 | 416,554 | +2.25(+2.92%) |
Dec 07, 2020 | 77.84 | 78.37 | 76.40 | 76.85 | 262,168 | -1.20(-1.54%) |
Dec 04, 2020 | 75.62 | 78.77 | 75.62 | 78.05 | 278,894 | +2.93(+3.90%) |
Dec 03, 2020 | 74.44 | 76.19 | 74.35 | 75.12 | 545,955 | +0.74(+0.99%) |
Dec 02, 2020 | 73.24 | 74.63 | 73.16 | 74.39 | 326,222 | +0.81(+1.10%) |
Dec 01, 2020 | 73.92 | 74.78 | 73.05 | 73.58 | 436,214 | +1.71(+2.38%) |
Nov 30, 2020 | 73.82 | 73.92 | 71.75 | 71.86 | 369,741 | -1.93(-2.62%) |
Nov 27, 2020 | 74.51 | 75.51 | 73.54 | 73.80 | 122,035 | -0.62(-0.84%) |
Nov 25, 2020 | 74.87 | 75.07 | 73.77 | 74.42 | 170,139 | -1.71(-2.25%) |
Nov 24, 2020 | 73.96 | 76.34 | 73.81 | 76.13 | 267,644 | +3.39(+4.65%) |
Nov 23, 2020 | 70.88 | 73.32 | 70.88 | 72.74 | 230,710 | +2.68(+3.82%) |
Nov 20, 2020 | 70.69 | 71.48 | 69.39 | 70.07 | 225,239 | -0.94(-1.33%) |
Nov 19, 2020 | 71.26 | 71.73 | 69.90 | 71.01 | 162,833 | -0.30(-0.41%) |
Nov 18, 2020 | 72.75 | 73.84 | 71.18 | 71.30 | 307,256 | -1.31(-1.81%) |
Nov 17, 2020 | 70.73 | 72.62 | 69.49 | 72.62 | 303,154 | +0.70(+0.97%) |
Nov 16, 2020 | 71.69 | 72.26 | 70.28 | 71.92 | 246,303 | +1.77(+2.53%) |
Nov 13, 2020 | 69.35 | 70.70 | 68.73 | 70.15 | 278,137 | +1.73(+2.53%) |
Nov 12, 2020 | 70.51 | 70.51 | 67.34 | 68.42 | 418,807 | -2.86(-4.01%) |
Nov 11, 2020 | 72.32 | 72.69 | 70.32 | 71.28 | 459,003 | -0.19(-0.27%) |
Nov 10, 2020 | 71.50 | 71.66 | 70.00 | 71.47 | 747,588 | +0.58(+0.82%) |
Nov 09, 2020 | 77.25 | 77.25 | 70.53 | 70.89 | 458,246 | +2.45(+3.58%) |
Nov 06, 2020 | 70.70 | 71.83 | 68.39 | 68.44 | 498,024 | -1.73(-2.47%) |
Nov 05, 2020 | 67.95 | 71.26 | 67.67 | 70.17 | 526,332 | +3.33(+4.99%) |
Nov 04, 2020 | 70.13 | 70.39 | 66.27 | 66.84 | 586,794 | -3.68(-5.22%) |
Nov 03, 2020 | 68.16 | 70.82 | 65.98 | 70.51 | 678,585 | +2.93(+4.34%) |
Nov 02, 2020 | 65.45 | 68.73 | 65.07 | 67.58 | 302,618 | +3.15(+4.89%) |
Oct 30, 2020 | 63.43 | 64.52 | 62.26 | 64.43 | 356,541 | +0.53(+0.84%) |
Oct 29, 2020 | 61.82 | 64.29 | 61.37 | 63.89 | 396,094 | +1.72(+2.76%) |
Oct 28, 2020 | 62.99 | 63.23 | 61.84 | 62.18 | 343,118 | -2.55(-3.94%) |
Oct 27, 2020 | 66.40 | 66.47 | 64.66 | 64.73 | 273,681 | -2.00(-3.00%) |
Oct 26, 2020 | 67.06 | 67.55 | 66.16 | 66.73 | 223,719 | -1.54(-2.26%) |
Oct 23, 2020 | 68.60 | 69.69 | 68.25 | 68.28 | 285,694 | +0.15(+0.22%) |
Oct 22, 2020 | 67.03 | 68.21 | 66.14 | 68.12 | 196,890 | +1.40(+2.10%) |
Oct 21, 2020 | 67.17 | 68.29 | 66.72 | 66.72 | 229,133 | -0.51(-0.77%) |
Oct 20, 2020 | 66.78 | 67.83 | 66.68 | 67.24 | 193,522 | +0.99(+1.50%) |
Oct 19, 2020 | 67.08 | 68.39 | 66.15 | 66.25 | 138,383 | -0.43(-0.64%) |
Oct 16, 2020 | 67.83 | 68.52 | 66.32 | 66.67 | 265,542 | -0.74(-1.10%) |
Oct 15, 2020 | 67.28 | 67.81 | 65.24 | 67.42 | 473,800 | -1.24(-1.80%) |
Oct 14, 2020 | 65.37 | 68.92 | 65.29 | 68.66 | 584,915 | +3.62(+5.57%) |
Oct 13, 2020 | 65.99 | 66.06 | 64.66 | 65.04 | 261,733 | -1.36(-2.05%) |
Oct 12, 2020 | 66.17 | 66.47 | 65.34 | 66.40 | 325,162 | +0.58(+0.88%) |
Oct 09, 2020 | 66.43 | 66.89 | 65.23 | 65.82 | 401,673 | +1.10(+1.69%) |
Oct 08, 2020 | 64.69 | 65.62 | 64.12 | 64.72 | 238,561 | +0.35(+0.55%) |
Oct 07, 2020 | 63.99 | 65.23 | 63.61 | 64.37 | 238,035 | +1.48(+2.35%) |
Oct 06, 2020 | 64.71 | 65.02 | 62.75 | 62.89 | 315,780 | -1.10(-1.71%) |
Oct 05, 2020 | 62.15 | 64.07 | 62.08 | 63.99 | 354,087 | +3.03(+4.97%) |
Oct 02, 2020 | 58.00 | 61.67 | 57.97 | 60.96 | 282,336 | +1.65(+2.78%) |
Oct 01, 2020 | 60.65 | 61.02 | 58.74 | 59.31 | 320,806 | -0.92(-1.53%) |
Sep 30, 2020 | 59.96 | 61.95 | 59.96 | 60.23 | 383,749 | +1.08(+1.82%) |
Sep 29, 2020 | 59.43 | 59.79 | 58.60 | 59.16 | 214,159 | -0.48(-0.80%) |
Sep 28, 2020 | 58.89 | 60.20 | 58.33 | 59.63 | 200,609 | +1.93(+3.35%) |
Sep 25, 2020 | 57.68 | 58.39 | 56.92 | 57.70 | 386,349 | -0.51(-0.88%) |
Sep 24, 2020 | 59.48 | 59.48 | 57.45 | 58.21 | 453,612 | -1.10(-1.85%) |
Sep 23, 2020 | 61.44 | 62.05 | 59.22 | 59.31 | 375,157 | -2.12(-3.44%) |
Sep 22, 2020 | 61.66 | 61.96 | 60.25 | 61.42 | 356,446 | -0.04(-0.06%) |
Sep 21, 2020 | 62.20 | 62.89 | 59.92 | 61.46 | 472,025 | -2.72(-4.25%) |
Sep 18, 2020 | 65.13 | 65.14 | 63.59 | 64.19 | 472,834 | -1.07(-1.64%) |
Sep 17, 2020 | 62.96 | 65.56 | 62.32 | 65.25 | 438,150 | +1.76(+2.78%) |
Sep 16, 2020 | 64.90 | 65.56 | 63.27 | 63.49 | 552,019 | -1.27(-1.96%) |
Sep 15, 2020 | 64.03 | 64.80 | 63.23 | 64.76 | 632,700 | +1.16(+1.83%) |
Sep 14, 2020 | 61.36 | 63.83 | 60.85 | 63.60 | 672,892 | +2.52(+4.13%) |
Sep 11, 2020 | 59.62 | 61.26 | 59.29 | 61.07 | 551,657 | +1.92(+3.25%) |
Sep 10, 2020 | 59.66 | 59.95 | 58.86 | 59.15 | 543,335 | -0.33(-0.56%) |
Sep 09, 2020 | 58.71 | 60.00 | 58.63 | 59.48 | 773,142 | +0.93(+1.59%) |
Sep 08, 2020 | 58.70 | 59.70 | 58.31 | 58.55 | 502,805 | -1.30(-2.17%) |
Sep 04, 2020 | 59.27 | 60.03 | 58.20 | 59.84 | 280,761 | +1.46(+2.50%) |
Sep 03, 2020 | 59.57 | 59.82 | 57.58 | 58.39 | 265,806 | -1.22(-2.05%) |
Sep 02, 2020 | 58.90 | 59.68 | 58.39 | 59.60 | 439,279 | +1.31(+2.24%) |
Sep 01, 2020 | 56.46 | 58.34 | 55.72 | 58.30 | 458,979 | +1.78(+3.15%) |
Aug 31, 2020 | 58.60 | 58.66 | 56.50 | 56.52 | 397,906 | -1.77(-3.04%) |
Aug 28, 2020 | 57.94 | 58.47 | 57.10 | 58.29 | 309,940 | +0.31(+0.54%) |
Aug 27, 2020 | 57.40 | 58.15 | 56.48 | 57.98 | 565,568 | +0.95(+1.67%) |
Aug 26, 2020 | 57.36 | 57.79 | 55.94 | 57.02 | 417,575 | -0.45(-0.78%) |
Aug 25, 2020 | 57.34 | 58.48 | 56.72 | 57.47 | 616,266 | +0.51(+0.90%) |
Aug 24, 2020 | 54.71 | 57.19 | 54.58 | 56.96 | 344,080 | +3.12(+5.79%) |
Aug 21, 2020 | 54.73 | 55.18 | 53.65 | 53.84 | 402,326 | -1.17(-2.12%) |
Aug 20, 2020 | 54.73 | 55.38 | 54.66 | 55.01 | 246,654 | -0.43(-0.77%) |
Aug 19, 2020 | 56.40 | 56.84 | 55.14 | 55.43 | 467,442 | -1.25(-2.21%) |
Aug 18, 2020 | 56.52 | 57.40 | 56.40 | 56.69 | 219,423 | -0.27(-0.47%) |
Aug 17, 2020 | 58.43 | 58.85 | 56.57 | 56.95 | 328,524 | -0.86(-1.49%) |
Aug 14, 2020 | 56.54 | 58.06 | 56.51 | 57.81 | 271,873 | +0.82(+1.45%) |
Aug 13, 2020 | 57.09 | 57.71 | 56.79 | 56.99 | 296,029 | -0.59(-1.02%) |
Aug 12, 2020 | 59.20 | 59.24 | 57.31 | 57.58 | 313,748 | -0.74(-1.27%) |
Aug 11, 2020 | 59.24 | 62.40 | 58.11 | 58.32 | 653,424 | +0.12(+0.21%) |
Aug 10, 2020 | 55.33 | 58.43 | 55.33 | 58.19 | 985,305 | +3.40(+6.21%) |
Aug 07, 2020 | 54.34 | 54.84 | 53.11 | 54.79 | 320,490 | +0.39(+0.71%) |
Aug 06, 2020 | 54.69 | 55.54 | 53.77 | 54.40 | 649,763 | +0.09(+0.17%) |
Aug 05, 2020 | 53.17 | 54.61 | 53.17 | 54.31 | 623,043 | +1.94(+3.71%) |
Aug 04, 2020 | 51.93 | 52.50 | 51.57 | 52.36 | 386,918 | +0.41(+0.78%) |
Aug 03, 2020 | 52.13 | 52.75 | 51.39 | 51.95 | 416,911 | +0.27(+0.53%) |
Jul 31, 2020 | 52.11 | 52.87 | 50.49 | 51.68 | 598,691 | -0.62(-1.18%) |
Jul 30, 2020 | 53.28 | 53.28 | 51.31 | 52.30 | 500,476 | -2.06(-3.79%) |
Jul 29, 2020 | 53.49 | 54.43 | 52.93 | 54.35 | 401,193 | +1.14(+2.14%) |
Jul 28, 2020 | 55.00 | 55.37 | 53.16 | 53.21 | 499,014 | -2.29(-4.12%) |
Jul 27, 2020 | 53.27 | 55.57 | 52.90 | 55.50 | 613,331 | +2.45(+4.61%) |
Jul 24, 2020 | 52.58 | 53.21 | 52.18 | 53.05 | 403,908 | +0.54(+1.03%) |
Jul 23, 2020 | 51.74 | 52.75 | 51.61 | 52.51 | 315,739 | +0.41(+0.78%) |
Jul 22, 2020 | 52.45 | 52.85 | 51.58 | 52.11 | 378,023 | -0.72(-1.36%) |
Jul 21, 2020 | 51.96 | 53.31 | 51.96 | 52.83 | 485,492 | +1.26(+2.45%) |
Jul 20, 2020 | 52.30 | 53.01 | 51.31 | 51.56 | 619,924 | -1.29(-2.44%) |
Jul 17, 2020 | 52.72 | 53.23 | 52.51 | 52.85 | 440,819 | +0.35(+0.67%) |
Jul 16, 2020 | 52.09 | 53.40 | 51.70 | 52.50 | 696,246 | +0.18(+0.34%) |
Jul 15, 2020 | 52.08 | 52.73 | 51.28 | 52.32 | 475,707 | +1.73(+3.41%) |
Jul 14, 2020 | 49.37 | 50.67 | 48.89 | 50.60 | 322,771 | +1.16(+2.34%) |
Jul 13, 2020 | 50.73 | 50.73 | 49.42 | 49.44 | 664,727 | -0.47(-0.95%) |
Jul 10, 2020 | 48.32 | 49.94 | 48.16 | 49.92 | 587,618 | +1.48(+3.05%) |
Jul 09, 2020 | 50.13 | 50.13 | 47.77 | 48.44 | 1,074,721 | -1.65(-3.29%) |
Jul 08, 2020 | 50.99 | 51.20 | 49.72 | 50.09 | 741,342 | -0.93(-1.82%) |
Jul 07, 2020 | 51.43 | 52.06 | 50.87 | 51.02 | 533,807 | -0.97(-1.86%) |
Jul 06, 2020 | 52.76 | 52.90 | 51.02 | 51.98 | 476,960 | +0.57(+1.11%) |
Jul 02, 2020 | 51.45 | 53.08 | 50.55 | 51.41 | 574,014 | +1.23(+2.46%) |
Jul 01, 2020 | 51.29 | 51.56 | 50.05 | 50.18 | 1,044,515 | -0.69(-1.36%) |
Jun 30, 2020 | 50.65 | 51.47 | 50.11 | 50.87 | 781,545 | -0.40(-0.78%) |
Jun 29, 2020 | 50.57 | 51.71 | 50.08 | 51.27 | 685,893 | +1.32(+2.64%) |
Jun 26, 2020 | 50.45 | 50.72 | 49.09 | 49.95 | 903,996 | -1.14(-2.23%) |
Jun 25, 2020 | 49.92 | 51.12 | 49.08 | 51.09 | 502,439 | +1.24(+2.49%) |
Jun 24, 2020 | 50.91 | 51.37 | 49.47 | 49.85 | 1,027,415 | -1.98(-3.82%) |
Jun 23, 2020 | 52.93 | 53.00 | 51.74 | 51.83 | 672,439 | -0.22(-0.42%) |
Jun 22, 2020 | 51.99 | 52.53 | 50.80 | 52.05 | 813,462 | +0.03(+0.05%) |
Jun 19, 2020 | 52.86 | 53.40 | 51.11 | 52.02 | 935,950 | +0.99(+1.93%) |
Jun 18, 2020 | 50.35 | 51.75 | 50.35 | 51.03 | 529,815 | -0.36(-0.70%) |
Jun 17, 2020 | 52.47 | 53.18 | 51.23 | 51.39 | 563,098 | -0.85(-1.63%) |
Jun 16, 2020 | 54.16 | 54.46 | 51.44 | 52.25 | 558,392 | +0.74(+1.44%) |
Jun 15, 2020 | 47.38 | 51.79 | 47.09 | 51.51 | 625,156 | +1.23(+2.45%) |
Jun 12, 2020 | 51.72 | 52.09 | 49.37 | 50.28 | 727,351 | +1.56(+3.21%) |
Jun 11, 2020 | 49.22 | 50.57 | 47.97 | 48.71 | 1,213,415 | -3.63(-6.94%) |
Jun 10, 2020 | 54.22 | 54.22 | 51.67 | 52.34 | 743,896 | -2.16(-3.97%) |
Jun 09, 2020 | 54.44 | 55.34 | 53.75 | 54.50 | 471,273 | -2.12(-3.75%) |
Jun 08, 2020 | 55.98 | 56.75 | 54.83 | 56.63 | 490,939 | +1.39(+2.52%) |
Jun 05, 2020 | 55.74 | 57.29 | 54.62 | 55.23 | 1,299,573 | +2.51(+4.77%) |
Jun 04, 2020 | 49.45 | 52.79 | 48.49 | 52.72 | 769,617 | +2.94(+5.90%) |
Jun 03, 2020 | 49.31 | 50.83 | 49.31 | 49.78 | 400,997 | +1.21(+2.50%) |
Jun 02, 2020 | 46.65 | 48.93 | 46.33 | 48.57 | 583,903 | +2.86(+6.27%) |