Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 76.72 | 77.83 | 76.37 | 77.60 | 116,893 | +0.40(+0.52%) |
Jun 29, 2021 | 77.20 | 77.56 | 76.78 | 77.19 | 103,062 | +0.33(+0.42%) |
Jun 28, 2021 | 78.16 | 78.74 | 76.37 | 76.87 | 197,617 | -1.28(-1.64%) |
Jun 25, 2021 | 78.19 | 79.59 | 78.15 | 78.15 | 1,423,251 | +0.12(+0.15%) |
Jun 24, 2021 | 78.03 | 78.19 | 76.90 | 78.03 | 183,227 | +0.50(+0.65%) |
Jun 23, 2021 | 78.19 | 78.61 | 77.44 | 77.53 | 130,074 | -0.45(-0.58%) |
Jun 22, 2021 | 77.84 | 78.37 | 76.52 | 77.98 | 119,188 | -0.04(-0.05%) |
Jun 21, 2021 | 76.87 | 78.58 | 76.87 | 78.02 | 211,247 | +1.95(+2.56%) |
Jun 18, 2021 | 78.53 | 78.98 | 76.01 | 76.07 | 375,594 | -3.95(-4.94%) |
Jun 17, 2021 | 81.83 | 82.15 | 79.69 | 80.02 | 170,034 | -1.90(-2.32%) |
Jun 16, 2021 | 82.12 | 82.70 | 81.00 | 81.92 | 159,721 | -0.42(-0.51%) |
Jun 15, 2021 | 83.62 | 83.67 | 81.34 | 82.35 | 197,732 | -1.27(-1.52%) |
Jun 14, 2021 | 83.15 | 84.40 | 82.70 | 83.62 | 340,916 | +0.93(+1.12%) |
Jun 11, 2021 | 82.63 | 83.05 | 82.05 | 82.69 | 117,367 | +0.50(+0.61%) |
Jun 10, 2021 | 84.45 | 84.65 | 81.72 | 82.19 | 161,989 | -1.91(-2.27%) |
Jun 09, 2021 | 85.19 | 85.26 | 83.77 | 84.10 | 151,104 | -1.05(-1.24%) |
Jun 08, 2021 | 84.70 | 85.66 | 83.81 | 85.15 | 192,250 | +0.70(+0.83%) |
Jun 07, 2021 | 85.06 | 85.06 | 83.71 | 84.45 | 219,292 | -0.49(-0.58%) |
Jun 04, 2021 | 84.07 | 85.22 | 83.12 | 84.95 | 294,192 | +1.06(+1.27%) |
Jun 03, 2021 | 81.30 | 83.98 | 79.67 | 83.88 | 340,628 | +2.06(+2.52%) |
Jun 02, 2021 | 82.82 | 82.82 | 81.06 | 81.82 | 248,816 | -1.43(-1.72%) |
Jun 01, 2021 | 82.27 | 83.84 | 81.94 | 83.25 | 265,717 | +1.61(+1.97%) |
May 28, 2021 | 79.97 | 81.66 | 79.47 | 81.65 | 162,125 | +2.07(+2.60%) |
May 27, 2021 | 80.11 | 80.40 | 79.53 | 79.58 | 127,849 | +0.62(+0.79%) |
May 26, 2021 | 78.29 | 79.25 | 78.01 | 78.96 | 120,568 | +0.75(+0.96%) |
May 25, 2021 | 79.69 | 80.25 | 78.06 | 78.21 | 140,943 | -1.35(-1.70%) |
May 24, 2021 | 80.29 | 80.51 | 79.17 | 79.56 | 125,675 | -0.11(-0.14%) |
May 21, 2021 | 80.48 | 80.97 | 79.22 | 79.67 | 73,156 | +0.20(+0.25%) |
May 20, 2021 | 79.01 | 79.56 | 78.20 | 79.47 | 96,883 | +0.37(+0.47%) |
May 19, 2021 | 79.52 | 79.88 | 77.50 | 79.10 | 146,617 | -1.68(-2.08%) |
May 18, 2021 | 81.87 | 81.87 | 80.64 | 80.78 | 118,632 | -0.98(-1.19%) |
May 17, 2021 | 81.18 | 81.97 | 80.24 | 81.75 | 116,455 | +0.10(+0.12%) |
May 14, 2021 | 81.39 | 81.76 | 80.42 | 81.66 | 221,138 | +0.79(+0.97%) |
May 13, 2021 | 79.39 | 81.47 | 79.39 | 80.87 | 332,466 | +1.70(+2.15%) |
May 12, 2021 | 84.22 | 84.82 | 78.80 | 79.17 | 206,424 | -5.53(-6.53%) |
May 11, 2021 | 83.84 | 84.76 | 82.39 | 84.70 | 136,832 | -0.16(-0.19%) |
May 10, 2021 | 85.76 | 87.07 | 84.84 | 84.85 | 174,066 | -0.58(-0.68%) |
May 07, 2021 | 85.15 | 86.04 | 84.27 | 85.43 | 112,249 | +0.28(+0.32%) |
May 06, 2021 | 83.87 | 85.31 | 83.61 | 85.16 | 115,453 | +1.61(+1.93%) |
May 05, 2021 | 84.06 | 84.61 | 82.99 | 83.55 | 215,006 | -0.76(-0.90%) |
May 04, 2021 | 83.46 | 85.04 | 83.46 | 84.30 | 149,885 | +0.81(+0.97%) |
May 03, 2021 | 81.97 | 83.63 | 81.83 | 83.50 | 299,032 | +2.50(+3.08%) |
Apr 30, 2021 | 81.47 | 81.83 | 80.60 | 81.00 | 201,735 | +0.17(+0.21%) |
Apr 29, 2021 | 80.41 | 81.97 | 79.68 | 80.83 | 244,023 | +0.77(+0.96%) |
Apr 28, 2021 | 80.56 | 81.05 | 79.78 | 80.06 | 90,419 | -0.61(-0.76%) |
Apr 27, 2021 | 80.50 | 81.55 | 79.87 | 80.67 | 169,519 | +0.18(+0.22%) |
Apr 26, 2021 | 79.80 | 81.20 | 79.80 | 80.50 | 152,062 | +1.20(+1.51%) |
Apr 23, 2021 | 78.48 | 79.96 | 77.99 | 79.30 | 156,385 | +1.29(+1.65%) |
Apr 22, 2021 | 79.62 | 79.65 | 77.39 | 78.01 | 160,025 | -1.12(-1.42%) |
Apr 21, 2021 | 78.87 | 79.47 | 77.95 | 79.13 | 182,715 | +0.26(+0.32%) |
Apr 20, 2021 | 79.70 | 80.14 | 77.81 | 78.87 | 279,016 | -1.02(-1.28%) |
Apr 19, 2021 | 79.77 | 80.17 | 79.04 | 79.90 | 184,739 | +0.30(+0.38%) |
Apr 16, 2021 | 79.32 | 80.04 | 78.98 | 79.59 | 218,105 | +0.87(+1.10%) |
Apr 15, 2021 | 79.20 | 79.61 | 77.79 | 78.73 | 173,288 | +0.04(+0.05%) |
Apr 14, 2021 | 77.86 | 79.28 | 77.86 | 78.69 | 198,817 | +0.80(+1.02%) |
Apr 13, 2021 | 77.82 | 78.32 | 77.02 | 77.89 | 183,958 | -0.21(-0.26%) |
Apr 12, 2021 | 78.46 | 78.82 | 77.90 | 78.10 | 250,870 | +0.12(+0.15%) |
Apr 09, 2021 | 75.92 | 78.12 | 75.71 | 77.98 | 216,580 | +2.05(+2.69%) |
Apr 08, 2021 | 73.92 | 75.98 | 73.79 | 75.93 | 260,276 | +2.17(+2.95%) |
Apr 07, 2021 | 75.37 | 75.68 | 73.69 | 73.76 | 145,596 | -1.76(-2.33%) |
Apr 06, 2021 | 75.05 | 75.97 | 74.21 | 75.52 | 180,275 | +0.36(+0.48%) |
Apr 05, 2021 | 75.93 | 76.04 | 74.38 | 75.16 | 189,279 | +0.36(+0.49%) |
Apr 01, 2021 | 73.82 | 75.02 | 73.60 | 74.79 | 172,349 | +1.26(+1.71%) |
Mar 31, 2021 | 74.21 | 75.14 | 73.39 | 73.53 | 256,192 | -0.42(-0.57%) |
Mar 30, 2021 | 72.26 | 74.15 | 71.88 | 73.96 | 116,848 | +1.82(+2.52%) |
Mar 29, 2021 | 73.70 | 74.61 | 72.04 | 72.14 | 149,640 | -1.69(-2.29%) |
Mar 26, 2021 | 72.26 | 73.88 | 71.61 | 73.83 | 140,624 | +2.49(+3.49%) |
Mar 25, 2021 | 69.10 | 72.02 | 68.48 | 71.34 | 191,791 | +1.60(+2.30%) |
Mar 24, 2021 | 71.04 | 72.50 | 69.59 | 69.74 | 138,598 | -0.58(-0.83%) |
Mar 23, 2021 | 70.75 | 71.85 | 69.63 | 70.32 | 219,894 | -1.71(-2.38%) |
Mar 22, 2021 | 72.21 | 72.64 | 70.97 | 72.03 | 169,257 | -0.01(-0.01%) |
Mar 19, 2021 | 72.47 | 72.90 | 70.41 | 72.04 | 534,028 | -0.61(-0.84%) |
Mar 18, 2021 | 73.08 | 74.38 | 72.32 | 72.65 | 188,509 | -0.81(-1.10%) |
Mar 17, 2021 | 71.86 | 73.62 | 71.44 | 73.46 | 158,290 | +1.87(+2.61%) |
Mar 16, 2021 | 71.68 | 71.97 | 70.43 | 71.59 | 211,879 | -0.61(-0.84%) |
Mar 15, 2021 | 73.04 | 73.43 | 71.08 | 72.20 | 237,587 | -1.23(-1.67%) |
Mar 12, 2021 | 73.52 | 74.06 | 72.98 | 73.43 | 295,485 | +0.42(+0.58%) |
Mar 11, 2021 | 73.86 | 74.70 | 72.75 | 73.00 | 221,224 | -0.35(-0.48%) |
Mar 10, 2021 | 73.33 | 74.27 | 72.58 | 73.35 | 283,887 | +0.38(+0.52%) |
Mar 09, 2021 | 72.27 | 73.78 | 71.33 | 72.97 | 398,482 | +0.81(+1.12%) |
Mar 08, 2021 | 69.49 | 72.65 | 69.48 | 72.16 | 458,660 | +3.54(+5.17%) |
Mar 05, 2021 | 66.99 | 68.68 | 66.22 | 68.62 | 268,749 | +2.59(+3.93%) |
Mar 04, 2021 | 66.65 | 68.70 | 65.09 | 66.03 | 325,757 | -0.99(-1.48%) |
Mar 03, 2021 | 65.78 | 68.27 | 65.50 | 67.02 | 317,334 | +1.72(+2.63%) |
Mar 02, 2021 | 64.23 | 65.49 | 63.87 | 65.30 | 557,320 | +0.97(+1.51%) |
Mar 01, 2021 | 62.34 | 64.68 | 61.96 | 64.33 | 364,429 | +3.51(+5.76%) |
Feb 26, 2021 | 61.93 | 62.84 | 58.55 | 60.82 | 354,904 | -0.67(-1.09%) |
Feb 25, 2021 | 62.45 | 62.81 | 61.20 | 61.49 | 173,201 | -1.23(-1.96%) |
Feb 24, 2021 | 60.93 | 62.75 | 60.49 | 62.72 | 220,662 | +2.08(+3.43%) |
Feb 23, 2021 | 60.28 | 61.26 | 59.86 | 60.64 | 172,774 | -0.06(-0.10%) |
Feb 22, 2021 | 59.23 | 60.86 | 58.77 | 60.69 | 245,960 | +1.23(+2.06%) |
Feb 19, 2021 | 58.75 | 60.00 | 58.63 | 59.47 | 117,317 | +0.90(+1.54%) |
Feb 18, 2021 | 59.58 | 59.90 | 58.54 | 58.56 | 119,880 | -1.22(-2.04%) |
Feb 17, 2021 | 59.99 | 60.48 | 58.97 | 59.78 | 218,225 | -0.81(-1.33%) |
Feb 16, 2021 | 62.62 | 62.77 | 60.43 | 60.59 | 169,711 | -1.64(-2.64%) |
Feb 12, 2021 | 62.42 | 62.83 | 61.64 | 62.23 | 210,091 | -0.68(-1.08%) |
Feb 11, 2021 | 63.55 | 64.33 | 61.70 | 62.90 | 285,780 | -0.04(-0.06%) |
Feb 10, 2021 | 64.78 | 65.07 | 62.18 | 62.94 | 241,046 | -1.32(-2.05%) |
Feb 09, 2021 | 63.82 | 65.05 | 63.41 | 64.26 | 329,134 | +0.65(+1.02%) |
Feb 08, 2021 | 58.92 | 63.63 | 58.81 | 63.61 | 453,885 | +6.56(+11.50%) |
Feb 05, 2021 | 57.49 | 57.49 | 56.86 | 57.05 | 199,500 | +0.39(+0.69%) |
Feb 04, 2021 | 55.88 | 56.85 | 55.60 | 56.66 | 168,174 | +0.72(+1.28%) |
Feb 03, 2021 | 56.72 | 56.91 | 55.18 | 55.94 | 615,793 | -1.03(-1.81%) |
Feb 02, 2021 | 56.06 | 57.07 | 55.13 | 56.97 | 182,060 | +1.92(+3.50%) |
Feb 01, 2021 | 54.85 | 55.33 | 53.31 | 55.05 | 217,949 | +0.62(+1.14%) |
Jan 29, 2021 | 55.58 | 56.05 | 54.22 | 54.43 | 193,593 | -1.02(-1.84%) |
Jan 28, 2021 | 57.38 | 58.22 | 55.38 | 55.45 | 273,479 | -0.72(-1.28%) |
Jan 27, 2021 | 56.36 | 57.09 | 54.36 | 56.17 | 338,642 | +0.58(+1.04%) |
Jan 26, 2021 | 57.11 | 57.17 | 55.49 | 55.59 | 105,979 | -1.15(-2.02%) |
Jan 25, 2021 | 57.07 | 57.76 | 55.42 | 56.74 | 178,738 | -0.74(-1.28%) |
Jan 22, 2021 | 56.61 | 57.74 | 56.23 | 57.47 | 172,818 | +0.35(+0.62%) |
Jan 21, 2021 | 56.52 | 58.03 | 55.97 | 57.12 | 319,349 | +0.60(+1.06%) |
Jan 20, 2021 | 55.62 | 57.00 | 55.62 | 56.52 | 236,379 | +1.02(+1.84%) |
Jan 19, 2021 | 54.41 | 55.67 | 54.20 | 55.50 | 298,602 | +1.62(+3.01%) |
Jan 15, 2021 | 53.66 | 54.24 | 53.03 | 53.88 | 307,550 | -0.36(-0.67%) |
Jan 14, 2021 | 54.64 | 55.14 | 53.96 | 54.24 | 194,768 | +0.10(+0.18%) |
Jan 13, 2021 | 55.77 | 55.97 | 53.63 | 54.14 | 237,515 | -1.83(-3.26%) |
Jan 12, 2021 | 56.14 | 56.33 | 55.35 | 55.97 | 351,127 | -0.02(-0.04%) |
Jan 11, 2021 | 55.32 | 56.06 | 55.09 | 55.99 | 210,975 | +0.02(+0.04%) |
Jan 08, 2021 | 57.44 | 57.44 | 55.63 | 55.97 | 236,161 | -1.51(-2.63%) |
Jan 07, 2021 | 56.21 | 57.72 | 56.06 | 57.48 | 196,968 | +1.44(+2.58%) |
Jan 06, 2021 | 53.03 | 56.41 | 53.03 | 56.04 | 383,957 | +4.05(+7.78%) |
Jan 05, 2021 | 50.40 | 52.45 | 50.40 | 51.99 | 145,650 | +1.35(+2.66%) |
Jan 04, 2021 | 51.79 | 51.98 | 50.20 | 50.65 | 206,205 | -1.06(-2.05%) |
Dec 31, 2020 | 51.71 | 51.71 | 51.71 | 128,991 | -0.03(-0.06%) | |
Dec 30, 2020 | 51.78 | 52.53 | 51.47 | 51.74 | 128,991 | -0.02(-0.04%) |
Dec 29, 2020 | 52.83 | 52.93 | 51.31 | 51.76 | 118,639 | -0.95(-1.81%) |
Dec 28, 2020 | 53.01 | 53.85 | 52.56 | 52.71 | 204,274 | +0.13(+0.24%) |
Dec 24, 2020 | 52.99 | 53.52 | 52.42 | 52.58 | 63,037 | -0.07(-0.13%) |
Dec 23, 2020 | 53.12 | 53.71 | 52.56 | 52.65 | 181,542 | -0.02(-0.04%) |
Dec 22, 2020 | 51.69 | 53.02 | 51.63 | 52.67 | 221,887 | +0.91(+1.76%) |
Dec 21, 2020 | 51.23 | 51.96 | 51.07 | 51.76 | 174,639 | -0.48(-0.92%) |
Dec 18, 2020 | 52.79 | 53.70 | 52.16 | 52.24 | 703,699 | -0.52(-0.99%) |
Dec 17, 2020 | 52.79 | 53.04 | 51.22 | 52.76 | 237,340 | +0.30(+0.58%) |
Dec 16, 2020 | 52.44 | 52.85 | 51.43 | 52.46 | 244,641 | +0.29(+0.56%) |
Dec 15, 2020 | 50.85 | 52.25 | 50.32 | 52.16 | 196,510 | +1.75(+3.47%) |
Dec 14, 2020 | 51.08 | 51.58 | 49.92 | 50.41 | 267,020 | +0.25(+0.49%) |
Dec 11, 2020 | 49.92 | 50.56 | 49.91 | 50.17 | 156,626 | +0.03(+0.06%) |
Dec 10, 2020 | 50.55 | 50.61 | 49.42 | 50.14 | 150,079 | -0.85(-1.68%) |
Dec 09, 2020 | 50.84 | 51.80 | 50.50 | 50.99 | 138,653 | +0.57(+1.13%) |
Dec 08, 2020 | 50.14 | 50.73 | 49.76 | 50.42 | 144,760 | -0.03(-0.06%) |
Dec 07, 2020 | 50.57 | 50.67 | 49.63 | 50.45 | 190,161 | -0.03(-0.06%) |
Dec 04, 2020 | 50.54 | 50.90 | 50.19 | 50.48 | 127,195 | +0.51(+1.02%) |
Dec 03, 2020 | 49.08 | 50.20 | 49.08 | 49.97 | 140,855 | +0.94(+1.92%) |
Dec 02, 2020 | 49.30 | 49.71 | 48.74 | 49.03 | 247,750 | -0.19(-0.38%) |
Dec 01, 2020 | 50.19 | 50.90 | 49.04 | 49.22 | 318,251 | -0.27(-0.54%) |
Nov 30, 2020 | 50.37 | 50.93 | 49.20 | 49.48 | 318,656 | -1.01(-2.00%) |
Nov 27, 2020 | 50.40 | 50.58 | 49.44 | 50.49 | 79,127 | +0.02(+0.04%) |
Nov 25, 2020 | 51.10 | 51.35 | 50.25 | 50.47 | 185,242 | -0.95(-1.85%) |
Nov 24, 2020 | 50.68 | 51.78 | 50.33 | 51.42 | 406,768 | +1.34(+2.67%) |
Nov 23, 2020 | 48.94 | 50.13 | 48.77 | 50.09 | 310,265 | +1.76(+3.64%) |
Nov 20, 2020 | 48.53 | 48.78 | 47.49 | 48.33 | 191,658 | -0.56(-1.14%) |
Nov 19, 2020 | 48.12 | 49.22 | 47.24 | 48.89 | 294,795 | +0.51(+1.06%) |
Nov 18, 2020 | 49.35 | 49.58 | 48.32 | 48.38 | 205,082 | -0.52(-1.06%) |
Nov 17, 2020 | 49.61 | 49.66 | 48.74 | 48.90 | 277,497 | -1.23(-2.45%) |
Nov 16, 2020 | 50.48 | 50.57 | 49.25 | 50.13 | 260,741 | +0.70(+1.41%) |
Nov 13, 2020 | 49.27 | 50.44 | 48.95 | 49.43 | 184,937 | +0.70(+1.43%) |
Nov 12, 2020 | 49.07 | 49.71 | 48.13 | 48.73 | 260,654 | -0.94(-1.90%) |
Nov 11, 2020 | 50.47 | 50.60 | 48.04 | 49.68 | 190,782 | -0.51(-1.02%) |
Nov 10, 2020 | 48.26 | 50.78 | 48.26 | 50.19 | 340,217 | +2.64(+5.56%) |
Nov 09, 2020 | 50.41 | 50.55 | 47.43 | 47.55 | 288,345 | +1.79(+3.91%) |
Nov 06, 2020 | 47.03 | 47.38 | 45.70 | 45.76 | 205,508 | -0.95(-2.04%) |
Nov 05, 2020 | 45.66 | 47.25 | 45.66 | 46.71 | 218,994 | +1.33(+2.94%) |
Nov 04, 2020 | 45.73 | 46.57 | 44.71 | 45.38 | 211,032 | -1.21(-2.59%) |
Nov 03, 2020 | 46.77 | 47.42 | 45.88 | 46.58 | 255,624 | +0.90(+1.97%) |
Nov 02, 2020 | 45.64 | 46.11 | 44.58 | 45.68 | 364,563 | +0.81(+1.81%) |
Oct 30, 2020 | 43.79 | 45.28 | 43.77 | 44.87 | 455,757 | +1.10(+2.51%) |
Oct 29, 2020 | 42.73 | 44.40 | 42.73 | 43.77 | 370,249 | +0.45(+1.04%) |
Oct 28, 2020 | 44.88 | 45.85 | 43.30 | 43.32 | 743,063 | -2.90(-6.27%) |
Oct 27, 2020 | 50.84 | 51.44 | 45.30 | 46.22 | 1,098,245 | -6.86(-12.92%) |
Oct 26, 2020 | 52.96 | 53.78 | 52.33 | 53.08 | 255,183 | -0.91(-1.69%) |
Oct 23, 2020 | 54.79 | 55.17 | 53.69 | 53.99 | 140,452 | -0.39(-0.72%) |
Oct 22, 2020 | 53.91 | 54.51 | 53.18 | 54.38 | 156,052 | +0.60(+1.11%) |
Oct 21, 2020 | 54.37 | 54.68 | 53.66 | 53.78 | 163,430 | -0.55(-1.01%) |
Oct 20, 2020 | 54.07 | 54.74 | 53.76 | 54.33 | 145,213 | +0.85(+1.59%) |
Oct 19, 2020 | 55.21 | 55.32 | 53.15 | 53.48 | 219,305 | -1.45(-2.64%) |
Oct 16, 2020 | 55.23 | 55.73 | 54.93 | 54.93 | 147,802 | -0.41(-0.74%) |
Oct 15, 2020 | 53.88 | 55.39 | 53.73 | 55.34 | 217,478 | +0.71(+1.29%) |
Oct 14, 2020 | 55.58 | 55.90 | 54.57 | 54.64 | 161,140 | -0.64(-1.15%) |
Oct 13, 2020 | 56.14 | 56.29 | 54.90 | 55.27 | 254,118 | -1.53(-2.69%) |
Oct 12, 2020 | 56.65 | 56.96 | 56.03 | 56.80 | 198,878 | +0.33(+0.59%) |
Oct 09, 2020 | 56.57 | 56.93 | 55.63 | 56.47 | 138,921 | +0.02(+0.03%) |
Oct 08, 2020 | 55.74 | 56.62 | 55.50 | 56.45 | 214,532 | +1.39(+2.53%) |
Oct 07, 2020 | 54.71 | 55.31 | 54.26 | 55.06 | 348,534 | +0.99(+1.83%) |
Oct 06, 2020 | 53.72 | 55.23 | 53.46 | 54.07 | 365,037 | +1.12(+2.11%) |
Oct 05, 2020 | 51.92 | 53.30 | 51.80 | 52.95 | 245,615 | +1.43(+2.78%) |
Oct 02, 2020 | 50.20 | 51.89 | 50.20 | 51.52 | 115,240 | +0.58(+1.13%) |
Oct 01, 2020 | 50.45 | 51.18 | 50.07 | 50.94 | 191,955 | +0.48(+0.95%) |
Sep 30, 2020 | 50.72 | 51.88 | 50.16 | 50.46 | 205,432 | +0.00(+0.00%) |
Sep 29, 2020 | 50.79 | 51.07 | 50.16 | 50.46 | 366,224 | -0.32(-0.64%) |
Sep 28, 2020 | 49.98 | 51.02 | 49.94 | 50.79 | 155,776 | +1.42(+2.88%) |
Sep 25, 2020 | 48.75 | 49.67 | 48.75 | 49.37 | 164,950 | +0.07(+0.14%) |
Sep 24, 2020 | 49.15 | 49.96 | 48.54 | 49.30 | 215,965 | +0.38(+0.78%) |
Sep 23, 2020 | 50.31 | 51.32 | 48.91 | 48.92 | 284,897 | -1.51(-2.99%) |
Sep 22, 2020 | 49.37 | 50.65 | 48.87 | 50.42 | 310,130 | +1.30(+2.65%) |
Sep 21, 2020 | 50.18 | 50.68 | 48.47 | 49.12 | 269,599 | -2.47(-4.79%) |
Sep 18, 2020 | 51.53 | 52.28 | 50.67 | 51.59 | 613,052 | +0.29(+0.57%) |
Sep 17, 2020 | 50.66 | 51.85 | 50.31 | 51.30 | 201,183 | -0.19(-0.36%) |
Sep 16, 2020 | 50.19 | 52.01 | 49.96 | 51.48 | 334,075 | +1.56(+3.12%) |
Sep 15, 2020 | 50.82 | 51.08 | 49.78 | 49.92 | 136,987 | -0.60(-1.18%) |
Sep 14, 2020 | 49.97 | 50.74 | 49.20 | 50.52 | 199,464 | +1.03(+2.08%) |
Sep 11, 2020 | 50.26 | 50.44 | 49.45 | 49.49 | 144,433 | -0.33(-0.67%) |
Sep 10, 2020 | 48.98 | 50.02 | 48.56 | 49.83 | 325,272 | +0.96(+1.96%) |
Sep 09, 2020 | 49.87 | 49.91 | 48.19 | 48.87 | 243,002 | -0.38(-0.78%) |
Sep 08, 2020 | 50.21 | 50.28 | 49.09 | 49.25 | 198,907 | -1.01(-2.01%) |
Sep 04, 2020 | 51.55 | 51.95 | 49.59 | 50.26 | 318,162 | -0.50(-0.98%) |
Sep 03, 2020 | 52.35 | 52.37 | 49.87 | 50.76 | 327,033 | -1.64(-3.12%) |
Sep 02, 2020 | 51.55 | 52.54 | 51.14 | 52.39 | 328,090 | +0.99(+1.92%) |
Sep 01, 2020 | 49.46 | 51.72 | 48.98 | 51.40 | 375,987 | +1.76(+3.55%) |
Aug 31, 2020 | 50.11 | 50.50 | 49.64 | 49.64 | 216,118 | -0.52(-1.04%) |
Aug 28, 2020 | 50.59 | 51.02 | 49.75 | 50.16 | 177,913 | +0.09(+0.18%) |
Aug 27, 2020 | 50.68 | 51.03 | 49.53 | 50.07 | 253,440 | -0.21(-0.41%) |
Aug 26, 2020 | 50.50 | 50.74 | 50.03 | 50.28 | 246,173 | -0.23(-0.45%) |
Aug 25, 2020 | 51.37 | 51.57 | 50.19 | 50.50 | 242,192 | -0.59(-1.15%) |
Aug 24, 2020 | 51.85 | 51.91 | 50.60 | 51.09 | 248,979 | -0.19(-0.36%) |
Aug 21, 2020 | 50.88 | 51.64 | 50.55 | 51.28 | 275,189 | +0.06(+0.11%) |
Aug 20, 2020 | 51.78 | 52.65 | 51.04 | 51.22 | 230,255 | -0.80(-1.54%) |
Aug 19, 2020 | 52.45 | 52.92 | 51.86 | 52.02 | 258,599 | -0.33(-0.64%) |
Aug 18, 2020 | 53.88 | 53.89 | 52.22 | 52.35 | 317,780 | -1.66(-3.07%) |
Aug 17, 2020 | 54.05 | 54.23 | 52.71 | 54.01 | 356,190 | +2.06(+3.96%) |
Aug 14, 2020 | 51.68 | 52.58 | 51.23 | 51.95 | 166,379 | -0.24(-0.45%) |
Aug 13, 2020 | 53.14 | 54.09 | 52.18 | 52.19 | 245,036 | -1.47(-2.75%) |
Aug 12, 2020 | 53.81 | 54.36 | 53.33 | 53.66 | 208,222 | +0.57(+1.07%) |
Aug 11, 2020 | 53.11 | 54.34 | 52.66 | 53.10 | 293,509 | +0.78(+1.50%) |
Aug 10, 2020 | 51.63 | 53.48 | 51.34 | 52.31 | 342,907 | +1.05(+2.04%) |
Aug 07, 2020 | 50.37 | 51.36 | 50.02 | 51.27 | 350,271 | +0.91(+1.81%) |
Aug 06, 2020 | 50.81 | 51.01 | 49.78 | 50.36 | 335,764 | -0.42(-0.83%) |
Aug 05, 2020 | 50.21 | 51.67 | 49.13 | 50.78 | 716,242 | +1.18(+2.39%) |
Aug 04, 2020 | 49.49 | 50.08 | 48.92 | 49.59 | 300,810 | -0.08(-0.16%) |
Aug 03, 2020 | 48.89 | 50.00 | 48.53 | 49.67 | 334,128 | +1.07(+2.19%) |
Jul 31, 2020 | 47.49 | 48.77 | 46.15 | 48.61 | 419,711 | +0.76(+1.59%) |
Jul 30, 2020 | 46.96 | 48.17 | 46.79 | 47.84 | 505,331 | +0.13(+0.27%) |
Jul 29, 2020 | 47.51 | 48.31 | 47.51 | 47.72 | 596,486 | +0.78(+1.67%) |
Jul 28, 2020 | 46.58 | 51.24 | 46.04 | 46.94 | 1,047,220 | +4.88(+11.60%) |
Jul 27, 2020 | 39.97 | 42.35 | 39.43 | 42.06 | 279,967 | +1.89(+4.70%) |
Jul 24, 2020 | 41.09 | 41.09 | 40.10 | 40.17 | 137,449 | -0.92(-2.24%) |
Jul 23, 2020 | 41.04 | 41.36 | 40.83 | 41.09 | 212,203 | +0.13(+0.31%) |
Jul 22, 2020 | 40.32 | 41.22 | 40.24 | 40.96 | 153,284 | +0.32(+0.79%) |
Jul 21, 2020 | 40.42 | 41.19 | 40.26 | 40.64 | 164,906 | +0.77(+1.94%) |
Jul 20, 2020 | 40.38 | 40.73 | 39.43 | 39.87 | 146,624 | -1.10(-2.67%) |
Jul 17, 2020 | 41.10 | 41.83 | 40.81 | 40.96 | 163,937 | -0.12(-0.29%) |
Jul 16, 2020 | 41.50 | 41.97 | 40.78 | 41.08 | 186,229 | -0.42(-1.01%) |
Jul 15, 2020 | 40.67 | 41.82 | 40.67 | 41.50 | 232,266 | +1.84(+4.64%) |
Jul 14, 2020 | 38.22 | 39.75 | 38.00 | 39.66 | 246,630 | +1.54(+4.05%) |
Jul 13, 2020 | 38.65 | 39.03 | 37.94 | 38.12 | 189,916 | +0.10(+0.26%) |
Jul 10, 2020 | 36.86 | 38.21 | 36.86 | 38.02 | 128,040 | +1.10(+2.99%) |
Jul 09, 2020 | 38.00 | 38.10 | 36.54 | 36.91 | 247,030 | -1.30(-3.40%) |
Jul 08, 2020 | 38.28 | 39.15 | 37.55 | 38.21 | 169,972 | -0.30(-0.79%) |
Jul 07, 2020 | 39.39 | 39.44 | 38.27 | 38.52 | 269,610 | -1.38(-3.46%) |
Jul 06, 2020 | 40.16 | 40.21 | 39.11 | 39.89 | 250,609 | +0.77(+1.97%) |
Jul 02, 2020 | 39.92 | 40.27 | 38.98 | 39.12 | 185,004 | +0.30(+0.78%) |