Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 64.48 | 65.06 | 63.04 | 63.24 | 424,674 | -1.56(-2.41%) |
Jun 29, 2021 | 64.82 | 65.29 | 63.74 | 64.80 | 530,119 | -0.16(-0.25%) |
Jun 28, 2021 | 65.00 | 65.77 | 64.46 | 64.96 | 395,798 | +0.58(+0.90%) |
Jun 25, 2021 | 63.53 | 64.63 | 63.07 | 64.38 | 689,135 | +0.85(+1.34%) |
Jun 24, 2021 | 63.17 | 64.11 | 63.17 | 63.53 | 297,435 | +0.89(+1.42%) |
Jun 23, 2021 | 61.86 | 63.00 | 61.86 | 62.64 | 378,573 | +1.00(+1.62%) |
Jun 22, 2021 | 60.80 | 61.77 | 60.72 | 61.64 | 278,227 | +0.73(+1.20%) |
Jun 21, 2021 | 62.33 | 62.90 | 60.54 | 60.91 | 532,380 | -0.68(-1.10%) |
Jun 18, 2021 | 59.33 | 61.95 | 59.03 | 61.59 | 863,667 | +1.72(+2.87%) |
Jun 17, 2021 | 57.49 | 60.00 | 57.16 | 59.87 | 1,138,501 | +1.91(+3.30%) |
Jun 16, 2021 | 57.45 | 58.34 | 56.89 | 57.96 | 379,837 | +0.64(+1.12%) |
Jun 15, 2021 | 58.86 | 59.00 | 57.19 | 57.32 | 401,707 | -1.89(-3.19%) |
Jun 14, 2021 | 59.17 | 59.95 | 58.97 | 59.21 | 577,792 | +0.16(+0.27%) |
Jun 11, 2021 | 58.36 | 59.23 | 57.64 | 59.05 | 593,414 | +0.83(+1.43%) |
Jun 10, 2021 | 56.47 | 58.48 | 56.13 | 58.22 | 452,915 | +1.46(+2.57%) |
Jun 09, 2021 | 57.50 | 58.28 | 56.70 | 56.76 | 402,362 | -0.45(-0.79%) |
Jun 08, 2021 | 56.95 | 57.71 | 56.03 | 57.21 | 517,018 | +0.57(+1.01%) |
Jun 07, 2021 | 54.60 | 56.85 | 54.48 | 56.64 | 495,902 | +1.42(+2.57%) |
Jun 04, 2021 | 54.88 | 55.90 | 54.51 | 55.22 | 373,995 | +0.93(+1.71%) |
Jun 03, 2021 | 54.13 | 54.61 | 52.95 | 54.29 | 464,747 | -0.20(-0.37%) |
Jun 02, 2021 | 55.08 | 55.25 | 53.86 | 54.49 | 1,200,447 | -0.67(-1.21%) |
Jun 01, 2021 | 55.21 | 55.62 | 54.01 | 55.16 | 504,536 | +0.21(+0.38%) |
May 28, 2021 | 55.77 | 56.47 | 54.80 | 54.95 | 382,722 | -0.43(-0.78%) |
May 27, 2021 | 54.24 | 56.31 | 54.10 | 55.38 | 543,359 | +0.67(+1.22%) |
May 26, 2021 | 54.46 | 54.92 | 54.09 | 54.71 | 422,265 | +0.79(+1.47%) |
May 25, 2021 | 54.46 | 55.20 | 53.78 | 53.92 | 319,412 | +0.02(+0.04%) |
May 24, 2021 | 53.86 | 54.80 | 53.60 | 53.90 | 282,482 | +0.85(+1.60%) |
May 21, 2021 | 54.06 | 54.06 | 53.01 | 53.05 | 217,703 | -0.31(-0.58%) |
May 20, 2021 | 52.73 | 54.33 | 52.72 | 53.36 | 715,426 | +1.12(+2.14%) |
May 19, 2021 | 51.86 | 52.48 | 51.23 | 52.24 | 434,064 | -0.43(-0.82%) |
May 18, 2021 | 51.77 | 53.82 | 51.55 | 52.67 | 653,193 | +1.11(+2.15%) |
May 17, 2021 | 51.12 | 51.76 | 50.47 | 51.56 | 373,349 | -0.54(-1.04%) |
May 14, 2021 | 50.53 | 52.54 | 50.42 | 52.10 | 552,084 | +2.20(+4.41%) |
May 13, 2021 | 50.18 | 51.00 | 48.48 | 49.90 | 985,228 | +0.21(+0.42%) |
May 12, 2021 | 50.04 | 51.68 | 49.21 | 49.69 | 1,151,951 | -1.64(-3.20%) |
May 11, 2021 | 47.79 | 52.34 | 47.62 | 51.33 | 783,231 | +1.14(+2.27%) |
May 10, 2021 | 50.81 | 50.92 | 49.56 | 50.19 | 737,028 | -1.55(-3.00%) |
May 07, 2021 | 51.25 | 52.76 | 51.10 | 51.74 | 687,759 | +1.23(+2.44%) |
May 06, 2021 | 51.36 | 51.76 | 48.18 | 50.51 | 1,082,324 | -1.48(-2.85%) |
May 05, 2021 | 51.04 | 54.15 | 51.04 | 51.99 | 1,186,541 | +1.07(+2.10%) |
May 04, 2021 | 52.86 | 53.45 | 50.71 | 50.92 | 1,876,592 | -2.72(-5.07%) |
May 03, 2021 | 55.13 | 55.39 | 53.12 | 53.64 | 1,197,214 | -1.01(-1.85%) |
Apr 30, 2021 | 54.04 | 55.55 | 53.59 | 54.65 | 632,400 | -0.27(-0.49%) |
Apr 29, 2021 | 56.85 | 56.86 | 53.78 | 54.92 | 347,160 | -1.50(-2.66%) |
Apr 28, 2021 | 55.07 | 57.00 | 54.21 | 56.42 | 332,451 | +1.32(+2.40%) |
Apr 27, 2021 | 55.59 | 56.20 | 54.67 | 55.10 | 675,709 | -1.39(-2.46%) |
Apr 26, 2021 | 55.74 | 57.20 | 55.16 | 56.49 | 834,029 | +0.83(+1.49%) |
Apr 23, 2021 | 54.51 | 55.78 | 54.06 | 55.66 | 316,300 | +1.21(+2.22%) |
Apr 22, 2021 | 55.08 | 56.34 | 54.05 | 54.45 | 366,644 | -0.72(-1.31%) |
Apr 21, 2021 | 53.18 | 55.36 | 52.72 | 55.17 | 352,425 | +1.52(+2.83%) |
Apr 20, 2021 | 55.97 | 56.23 | 53.24 | 53.65 | 482,922 | -2.37(-4.23%) |
Apr 19, 2021 | 57.53 | 58.26 | 55.42 | 56.02 | 516,774 | -2.60(-4.44%) |
Apr 16, 2021 | 59.46 | 59.48 | 57.83 | 58.62 | 318,400 | -0.63(-1.06%) |
Apr 15, 2021 | 58.03 | 59.59 | 57.35 | 59.25 | 669,965 | +1.92(+3.35%) |
Apr 14, 2021 | 56.97 | 58.85 | 56.58 | 57.33 | 446,101 | +0.67(+1.18%) |
Apr 13, 2021 | 58.16 | 58.80 | 56.17 | 56.66 | 597,749 | -1.16(-2.01%) |
Apr 12, 2021 | 55.82 | 58.73 | 54.79 | 57.82 | 522,033 | +0.99(+1.74%) |
Apr 09, 2021 | 56.51 | 56.97 | 54.82 | 56.83 | 326,600 | +0.07(+0.12%) |
Apr 08, 2021 | 58.08 | 59.16 | 55.94 | 56.76 | 702,756 | -0.15(-0.26%) |
Apr 07, 2021 | 56.24 | 57.34 | 55.56 | 56.91 | 478,946 | +0.04(+0.07%) |
Apr 06, 2021 | 57.05 | 58.03 | 56.37 | 56.87 | 514,707 | -0.93(-1.61%) |
Apr 05, 2021 | 56.13 | 58.07 | 55.32 | 57.80 | 1,024,043 | +2.61(+4.73%) |
Apr 01, 2021 | 52.55 | 55.83 | 52.55 | 55.19 | 1,141,500 | +2.45(+4.65%) |
Mar 31, 2021 | 53.32 | 54.49 | 52.43 | 52.74 | 1,422,116 | +2.21(+4.37%) |
Mar 30, 2021 | 50.86 | 51.77 | 49.40 | 50.53 | 800,608 | -0.31(-0.61%) |
Mar 29, 2021 | 52.30 | 52.83 | 50.28 | 50.84 | 770,534 | -1.15(-2.21%) |
Mar 26, 2021 | 51.55 | 52.96 | 49.97 | 51.99 | 635,700 | +0.70(+1.36%) |
Mar 25, 2021 | 49.09 | 51.69 | 49.00 | 51.29 | 657,524 | +0.89(+1.77%) |
Mar 24, 2021 | 53.82 | 53.83 | 50.30 | 50.40 | 601,873 | -3.05(-5.71%) |
Mar 23, 2021 | 54.24 | 54.77 | 53.12 | 53.45 | 543,116 | -0.69(-1.27%) |
Mar 22, 2021 | 54.33 | 55.15 | 53.25 | 54.14 | 521,262 | +0.35(+0.65%) |
Mar 19, 2021 | 52.70 | 54.65 | 52.40 | 53.79 | 1,139,700 | +1.22(+2.32%) |
Mar 18, 2021 | 55.33 | 55.33 | 52.24 | 52.57 | 705,905 | -4.65(-8.13%) |
Mar 17, 2021 | 56.10 | 57.87 | 54.72 | 57.22 | 603,715 | +0.06(+0.10%) |
Mar 16, 2021 | 58.63 | 59.95 | 56.19 | 57.16 | 664,599 | -0.74(-1.28%) |
Mar 15, 2021 | 55.15 | 58.03 | 54.57 | 57.90 | 1,029,764 | +2.84(+5.16%) |
Mar 12, 2021 | 54.50 | 55.66 | 53.78 | 55.06 | 601,500 | -1.34(-2.38%) |
Mar 11, 2021 | 56.41 | 57.22 | 54.20 | 56.40 | 1,178,822 | +1.49(+2.71%) |
Mar 10, 2021 | 57.90 | 58.45 | 54.86 | 54.91 | 881,779 | -1.39(-2.47%) |
Mar 09, 2021 | 53.70 | 56.80 | 53.36 | 56.30 | 1,248,042 | +5.46(+10.74%) |
Mar 08, 2021 | 55.13 | 56.62 | 50.74 | 50.84 | 1,313,457 | -4.72(-8.50%) |
Mar 05, 2021 | 55.14 | 56.75 | 51.54 | 55.56 | 1,610,800 | +0.73(+1.33%) |
Mar 04, 2021 | 57.52 | 58.56 | 52.59 | 54.83 | 1,959,340 | -3.82(-6.51%) |
Mar 03, 2021 | 63.34 | 64.00 | 58.50 | 58.65 | 1,005,353 | -6.05(-9.35%) |
Mar 02, 2021 | 67.44 | 67.60 | 64.03 | 64.70 | 932,052 | -3.26(-4.80%) |
Mar 01, 2021 | 66.31 | 68.97 | 66.05 | 67.96 | 1,528,094 | +2.34(+3.57%) |
Feb 26, 2021 | 66.46 | 67.35 | 61.93 | 65.62 | 2,321,000 | +7.45(+12.81%) |
Feb 25, 2021 | 58.15 | 60.59 | 56.77 | 58.17 | 1,214,433 | -1.96(-3.26%) |
Feb 24, 2021 | 58.93 | 60.90 | 56.96 | 60.13 | 1,188,753 | +0.66(+1.11%) |
Feb 23, 2021 | 63.72 | 64.52 | 57.68 | 59.47 | 3,112,656 | -6.37(-9.67%) |
Feb 22, 2021 | 70.78 | 71.04 | 65.41 | 65.84 | 724,730 | -5.72(-7.99%) |
Feb 19, 2021 | 68.65 | 72.11 | 68.32 | 71.56 | 967,100 | +3.38(+4.96%) |
Feb 18, 2021 | 67.75 | 69.26 | 67.20 | 68.18 | 352,433 | -0.61(-0.89%) |
Feb 17, 2021 | 68.85 | 69.21 | 67.59 | 68.79 | 459,079 | -0.27(-0.39%) |
Feb 16, 2021 | 71.37 | 71.95 | 68.14 | 69.06 | 481,078 | -2.32(-3.25%) |
Feb 12, 2021 | 71.60 | 71.65 | 69.61 | 71.38 | 347,600 | -0.05(-0.07%) |
Feb 11, 2021 | 69.38 | 71.72 | 68.71 | 71.43 | 586,235 | +2.70(+3.93%) |
Feb 10, 2021 | 70.11 | 72.11 | 67.73 | 68.73 | 898,801 | -0.64(-0.92%) |
Feb 09, 2021 | 68.06 | 70.25 | 67.45 | 69.37 | 528,579 | +0.81(+1.18%) |
Feb 08, 2021 | 71.28 | 72.23 | 66.87 | 68.56 | 989,300 | -1.68(-2.39%) |
Feb 05, 2021 | 69.46 | 70.88 | 69.26 | 70.24 | 528,900 | +1.33(+1.93%) |
Feb 04, 2021 | 68.38 | 69.67 | 66.24 | 68.91 | 661,438 | +0.92(+1.35%) |
Feb 03, 2021 | 66.28 | 68.25 | 65.20 | 67.99 | 727,530 | +1.75(+2.64%) |
Feb 02, 2021 | 65.65 | 66.86 | 65.00 | 66.24 | 893,668 | +1.59(+2.46%) |
Feb 01, 2021 | 63.90 | 65.36 | 63.49 | 64.65 | 540,130 | +1.29(+2.04%) |
Jan 29, 2021 | 64.46 | 65.13 | 62.51 | 63.36 | 569,200 | -0.91(-1.42%) |
Jan 28, 2021 | 65.53 | 66.31 | 64.15 | 64.27 | 716,218 | -1.22(-1.86%) |
Jan 27, 2021 | 65.20 | 68.56 | 62.27 | 65.49 | 1,011,231 | -1.38(-2.06%) |
Jan 26, 2021 | 66.66 | 67.82 | 65.31 | 66.87 | 1,500,142 | +1.15(+1.75%) |
Jan 25, 2021 | 66.17 | 68.83 | 65.40 | 65.72 | 865,125 | -0.28(-0.42%) |
Jan 22, 2021 | 64.02 | 66.07 | 63.88 | 66.00 | 537,700 | +1.95(+3.04%) |
Jan 21, 2021 | 65.52 | 65.66 | 63.14 | 64.05 | 1,041,295 | -1.29(-1.97%) |
Jan 20, 2021 | 67.18 | 68.59 | 65.18 | 65.34 | 743,899 | -1.71(-2.55%) |
Jan 19, 2021 | 67.17 | 67.50 | 65.39 | 67.05 | 607,102 | +1.41(+2.15%) |
Jan 15, 2021 | 65.93 | 67.57 | 65.12 | 65.64 | 838,300 | -0.28(-0.42%) |
Jan 14, 2021 | 64.59 | 66.20 | 64.29 | 65.92 | 844,315 | +1.39(+2.15%) |
Jan 13, 2021 | 63.13 | 65.10 | 63.13 | 64.53 | 607,552 | +0.99(+1.56%) |
Jan 12, 2021 | 61.70 | 64.22 | 60.86 | 63.54 | 687,172 | +1.55(+2.50%) |
Jan 11, 2021 | 64.02 | 64.12 | 61.94 | 61.99 | 1,118,270 | -3.03(-4.66%) |
Jan 08, 2021 | 65.59 | 66.91 | 64.21 | 65.02 | 1,018,800 | +1.05(+1.64%) |
Jan 07, 2021 | 60.74 | 64.18 | 60.74 | 63.97 | 1,161,025 | +3.18(+5.23%) |
Jan 06, 2021 | 61.88 | 62.69 | 60.01 | 60.79 | 1,280,960 | -2.03(-3.23%) |
Jan 05, 2021 | 60.41 | 62.93 | 60.14 | 62.82 | 761,333 | +1.70(+2.78%) |
Jan 04, 2021 | 62.46 | 62.54 | 59.32 | 61.12 | 970,120 | -1.11(-1.78%) |
Dec 31, 2020 | 62.23 | 62.23 | 62.23 | 589,194 | +0.58(+0.94%) | |
Dec 30, 2020 | 62.08 | 62.71 | 61.25 | 61.65 | 589,194 | +0.07(+0.11%) |
Dec 29, 2020 | 63.64 | 64.74 | 61.09 | 61.58 | 650,359 | -1.92(-3.02%) |
Dec 28, 2020 | 66.71 | 66.71 | 63.08 | 63.50 | 629,141 | -1.56(-2.40%) |
Dec 24, 2020 | 66.11 | 67.00 | 64.64 | 65.06 | 362,400 | -1.07(-1.62%) |
Dec 23, 2020 | 67.84 | 68.55 | 65.64 | 66.13 | 550,218 | -1.72(-2.54%) |
Dec 22, 2020 | 65.27 | 67.98 | 65.18 | 67.85 | 1,082,813 | +2.93(+4.51%) |
Dec 21, 2020 | 62.23 | 66.26 | 62.07 | 64.92 | 1,059,603 | +1.41(+2.22%) |
Dec 18, 2020 | 61.81 | 64.76 | 60.16 | 63.51 | 1,843,800 | +3.70(+6.19%) |
Dec 17, 2020 | 58.48 | 60.90 | 58.00 | 59.81 | 764,617 | +2.24(+3.89%) |
Dec 16, 2020 | 58.19 | 58.50 | 56.58 | 57.57 | 453,347 | -0.23(-0.40%) |
Dec 15, 2020 | 59.28 | 60.45 | 57.37 | 57.80 | 865,907 | -0.70(-1.20%) |
Dec 14, 2020 | 58.24 | 59.90 | 57.88 | 58.50 | 856,229 | +0.51(+0.88%) |
Dec 11, 2020 | 55.25 | 58.03 | 55.18 | 57.99 | 497,400 | +1.96(+3.50%) |
Dec 10, 2020 | 54.69 | 56.98 | 54.41 | 56.03 | 729,892 | +0.99(+1.80%) |
Dec 09, 2020 | 56.75 | 57.69 | 54.37 | 55.04 | 806,456 | -1.48(-2.62%) |
Dec 08, 2020 | 55.45 | 57.08 | 55.21 | 56.52 | 973,142 | +1.37(+2.48%) |
Dec 07, 2020 | 55.49 | 56.00 | 54.50 | 55.15 | 680,584 | -0.42(-0.76%) |
Dec 04, 2020 | 56.54 | 57.11 | 54.26 | 55.57 | 775,600 | -1.12(-1.98%) |
Dec 03, 2020 | 55.45 | 58.61 | 55.37 | 56.69 | 1,518,505 | +1.19(+2.14%) |
Dec 02, 2020 | 55.26 | 55.55 | 53.37 | 55.50 | 2,276,483 | +2.71(+5.13%) |
Dec 01, 2020 | 57.50 | 58.32 | 52.13 | 52.79 | 2,651,002 | -5.63(-9.64%) |
Nov 30, 2020 | 59.41 | 59.97 | 56.83 | 58.42 | 922,338 | +0.53(+0.92%) |
Nov 27, 2020 | 56.60 | 58.68 | 56.60 | 57.89 | 423,500 | +2.24(+4.03%) |
Nov 25, 2020 | 53.49 | 55.89 | 53.49 | 55.65 | 916,700 | +2.63(+4.96%) |
Nov 24, 2020 | 55.21 | 55.72 | 51.75 | 53.02 | 864,444 | -2.37(-4.28%) |
Nov 23, 2020 | 56.54 | 56.95 | 54.85 | 55.39 | 828,301 | -0.36(-0.65%) |
Nov 20, 2020 | 55.21 | 57.77 | 55.17 | 55.75 | 468,700 | +0.16(+0.29%) |
Nov 19, 2020 | 52.78 | 55.66 | 52.78 | 55.59 | 373,645 | +2.69(+5.09%) |
Nov 18, 2020 | 53.39 | 53.93 | 52.80 | 52.90 | 312,092 | -0.22(-0.41%) |
Nov 17, 2020 | 51.65 | 53.16 | 50.54 | 53.12 | 590,078 | +1.46(+2.83%) |
Nov 16, 2020 | 50.36 | 52.99 | 49.88 | 51.66 | 678,124 | -0.17(-0.32%) |
Nov 13, 2020 | 52.33 | 53.04 | 50.29 | 51.83 | 579,400 | +0.10(+0.18%) |
Nov 12, 2020 | 52.50 | 54.14 | 51.30 | 51.73 | 657,757 | -1.43(-2.69%) |
Nov 11, 2020 | 51.10 | 53.67 | 50.91 | 53.16 | 715,463 | +2.93(+5.83%) |
Nov 10, 2020 | 50.99 | 51.67 | 49.02 | 50.23 | 1,199,278 | -0.39(-0.77%) |
Nov 09, 2020 | 56.00 | 56.14 | 50.53 | 50.62 | 1,711,210 | -9.70(-16.08%) |
Nov 06, 2020 | 61.26 | 61.26 | 59.15 | 60.32 | 465,400 | -0.99(-1.61%) |
Nov 05, 2020 | 61.37 | 62.75 | 61.03 | 61.31 | 654,586 | +1.14(+1.89%) |
Nov 04, 2020 | 55.48 | 60.52 | 55.47 | 60.17 | 1,153,806 | +5.78(+10.63%) |
Nov 03, 2020 | 52.99 | 54.73 | 52.15 | 54.39 | 709,832 | +1.26(+2.37%) |
Nov 02, 2020 | 53.23 | 54.20 | 51.32 | 53.13 | 986,502 | -0.33(-0.62%) |
Oct 30, 2020 | 55.49 | 56.15 | 51.32 | 53.46 | 2,063,000 | -3.69(-6.46%) |
Oct 29, 2020 | 57.33 | 58.20 | 56.13 | 57.15 | 918,255 | +0.59(+1.04%) |
Oct 28, 2020 | 56.25 | 57.32 | 54.97 | 56.56 | 600,289 | -1.57(-2.70%) |
Oct 27, 2020 | 57.28 | 58.65 | 56.85 | 58.13 | 720,288 | +1.50(+2.65%) |
Oct 26, 2020 | 57.75 | 59.84 | 55.08 | 56.63 | 731,062 | -1.90(-3.25%) |
Oct 23, 2020 | 58.79 | 59.05 | 57.33 | 58.53 | 432,800 | +0.29(+0.50%) |
Oct 22, 2020 | 59.05 | 59.76 | 58.18 | 58.24 | 502,417 | -0.94(-1.59%) |
Oct 21, 2020 | 59.74 | 60.53 | 58.32 | 59.18 | 565,449 | -0.15(-0.25%) |
Oct 20, 2020 | 59.91 | 60.63 | 59.01 | 59.33 | 349,025 | +0.26(+0.44%) |
Oct 19, 2020 | 60.81 | 61.49 | 58.44 | 59.07 | 430,859 | -1.30(-2.15%) |
Oct 16, 2020 | 60.17 | 61.76 | 59.75 | 60.37 | 407,300 | +0.88(+1.48%) |
Oct 15, 2020 | 58.07 | 59.66 | 57.11 | 59.49 | 596,175 | -0.18(-0.30%) |
Oct 14, 2020 | 61.74 | 62.02 | 59.08 | 59.67 | 597,745 | -1.37(-2.24%) |
Oct 13, 2020 | 58.26 | 61.40 | 58.11 | 61.04 | 715,177 | +3.02(+5.21%) |
Oct 12, 2020 | 58.31 | 58.71 | 57.40 | 58.02 | 351,041 | +0.54(+0.94%) |
Oct 09, 2020 | 57.00 | 57.79 | 56.43 | 57.48 | 369,900 | +1.46(+2.61%) |
Oct 08, 2020 | 57.48 | 57.72 | 55.86 | 56.02 | 328,499 | -0.70(-1.23%) |
Oct 07, 2020 | 56.06 | 57.29 | 55.77 | 56.72 | 691,617 | +1.10(+1.98%) |
Oct 06, 2020 | 54.19 | 56.42 | 54.09 | 55.62 | 1,988,650 | +1.94(+3.61%) |
Oct 05, 2020 | 53.63 | 54.88 | 53.07 | 53.68 | 434,217 | +0.77(+1.46%) |
Oct 02, 2020 | 51.08 | 54.09 | 51.08 | 52.91 | 498,400 | -0.62(-1.16%) |
Oct 01, 2020 | 53.56 | 53.98 | 51.25 | 53.53 | 793,530 | +1.54(+2.96%) |
Sep 30, 2020 | 52.28 | 53.85 | 51.19 | 51.99 | 905,198 | -0.45(-0.86%) |
Sep 29, 2020 | 53.53 | 53.53 | 51.81 | 52.44 | 386,494 | -0.48(-0.91%) |
Sep 28, 2020 | 51.88 | 53.50 | 51.88 | 52.92 | 728,200 | +1.88(+3.68%) |
Sep 25, 2020 | 49.50 | 51.23 | 48.46 | 51.04 | 472,000 | +1.80(+3.66%) |
Sep 24, 2020 | 48.51 | 50.75 | 48.07 | 49.24 | 932,001 | +0.19(+0.39%) |
Sep 23, 2020 | 51.00 | 52.30 | 48.97 | 49.05 | 562,768 | -2.39(-4.65%) |
Sep 22, 2020 | 50.63 | 51.54 | 48.68 | 51.44 | 568,742 | +1.34(+2.67%) |
Sep 21, 2020 | 47.12 | 50.57 | 46.86 | 50.10 | 790,269 | +2.21(+4.61%) |
Sep 18, 2020 | 48.23 | 48.55 | 46.49 | 47.89 | 923,900 | +0.12(+0.25%) |
Sep 17, 2020 | 45.72 | 47.94 | 45.28 | 47.77 | 658,424 | +0.27(+0.57%) |
Sep 16, 2020 | 49.57 | 49.84 | 47.27 | 47.50 | 581,660 | -1.88(-3.81%) |
Sep 15, 2020 | 50.84 | 51.19 | 48.90 | 49.38 | 378,422 | -0.54(-1.08%) |
Sep 14, 2020 | 49.96 | 50.99 | 49.44 | 49.92 | 406,669 | +0.52(+1.05%) |
Sep 11, 2020 | 51.63 | 51.63 | 49.02 | 49.40 | 546,800 | -1.59(-3.12%) |
Sep 10, 2020 | 52.47 | 53.52 | 50.49 | 50.99 | 546,841 | -1.06(-2.04%) |
Sep 09, 2020 | 51.00 | 52.44 | 50.22 | 52.05 | 719,405 | +2.11(+4.23%) |
Sep 08, 2020 | 50.58 | 52.65 | 49.08 | 49.94 | 936,060 | -1.94(-3.74%) |
Sep 04, 2020 | 53.59 | 53.75 | 48.70 | 51.88 | 1,078,400 | -1.34(-2.52%) |
Sep 03, 2020 | 58.79 | 58.94 | 52.36 | 53.22 | 1,914,116 | -7.19(-11.90%) |
Sep 02, 2020 | 63.66 | 63.90 | 59.60 | 60.41 | 707,031 | -2.61(-4.14%) |
Sep 01, 2020 | 58.81 | 63.53 | 57.77 | 63.02 | 858,341 | +3.36(+5.63%) |
Aug 31, 2020 | 60.57 | 60.94 | 59.30 | 59.66 | 503,013 | -0.89(-1.47%) |
Aug 28, 2020 | 60.18 | 61.76 | 60.17 | 60.55 | 263,400 | +0.40(+0.67%) |
Aug 27, 2020 | 62.25 | 62.86 | 59.56 | 60.15 | 637,460 | -2.10(-3.37%) |
Aug 26, 2020 | 60.43 | 62.98 | 60.43 | 62.25 | 872,064 | +2.12(+3.53%) |
Aug 25, 2020 | 59.68 | 60.44 | 59.02 | 60.13 | 398,458 | +0.38(+0.64%) |
Aug 24, 2020 | 60.77 | 61.04 | 59.50 | 59.75 | 517,010 | -0.04(-0.07%) |
Aug 21, 2020 | 60.40 | 60.97 | 58.74 | 59.79 | 529,300 | -0.31(-0.52%) |
Aug 20, 2020 | 61.05 | 62.03 | 60.05 | 60.10 | 643,771 | -1.68(-2.72%) |
Aug 19, 2020 | 61.48 | 62.77 | 60.94 | 61.78 | 1,057,628 | +0.41(+0.67%) |
Aug 18, 2020 | 60.00 | 61.60 | 59.34 | 61.37 | 739,003 | +1.71(+2.87%) |
Aug 17, 2020 | 58.95 | 60.07 | 58.71 | 59.66 | 876,797 | +1.11(+1.90%) |
Aug 14, 2020 | 58.53 | 59.41 | 57.87 | 58.55 | 704,100 | -0.10(-0.17%) |
Aug 13, 2020 | 57.84 | 59.76 | 57.59 | 58.65 | 842,826 | +1.36(+2.37%) |
Aug 12, 2020 | 58.13 | 59.41 | 56.70 | 57.29 | 824,623 | -0.28(-0.49%) |
Aug 11, 2020 | 58.27 | 58.60 | 56.89 | 57.57 | 1,170,180 | -0.23(-0.40%) |
Aug 10, 2020 | 56.80 | 58.70 | 56.56 | 57.80 | 960,493 | +0.29(+0.50%) |
Aug 07, 2020 | 58.69 | 59.26 | 56.20 | 57.51 | 1,601,400 | -2.83(-4.69%) |
Aug 06, 2020 | 55.30 | 60.45 | 54.82 | 60.34 | 2,723,381 | +4.21(+7.50%) |
Aug 05, 2020 | 54.86 | 59.67 | 54.47 | 56.13 | 5,004,301 | +9.91(+21.44%) |
Aug 04, 2020 | 44.71 | 47.65 | 43.88 | 46.22 | 2,369,783 | +0.96(+2.12%) |
Aug 03, 2020 | 43.17 | 45.38 | 43.04 | 45.26 | 1,281,488 | +2.28(+5.30%) |
Jul 31, 2020 | 42.12 | 42.98 | 41.30 | 42.98 | 906,900 | +1.30(+3.12%) |
Jul 30, 2020 | 40.26 | 42.20 | 39.71 | 41.68 | 688,542 | +0.79(+1.93%) |
Jul 29, 2020 | 39.75 | 41.45 | 39.48 | 40.89 | 429,033 | +1.49(+3.78%) |
Jul 28, 2020 | 39.22 | 40.59 | 39.12 | 39.40 | 511,109 | -0.12(-0.29%) |
Jul 27, 2020 | 37.93 | 40.45 | 37.10 | 39.52 | 1,261,772 | +1.54(+4.04%) |
Jul 24, 2020 | 38.62 | 38.78 | 37.21 | 37.98 | 831,600 | -1.39(-3.53%) |
Jul 23, 2020 | 40.44 | 42.04 | 39.14 | 39.37 | 1,042,609 | -1.03(-2.55%) |
Jul 22, 2020 | 39.60 | 40.77 | 39.60 | 40.40 | 868,732 | +0.85(+2.15%) |
Jul 21, 2020 | 41.71 | 41.77 | 39.43 | 39.55 | 1,308,764 | -1.50(-3.65%) |
Jul 20, 2020 | 38.27 | 41.29 | 38.17 | 41.05 | 1,563,153 | +2.85(+7.47%) |
Jul 17, 2020 | 38.64 | 38.85 | 37.99 | 38.20 | 1,185,500 | -0.15(-0.38%) |
Jul 16, 2020 | 39.24 | 39.31 | 37.70 | 38.34 | 524,549 | -0.99(-2.52%) |
Jul 15, 2020 | 39.52 | 39.90 | 38.76 | 39.33 | 1,149,416 | +0.46(+1.20%) |
Jul 14, 2020 | 39.02 | 39.59 | 37.49 | 38.87 | 1,382,840 | -0.06(-0.17%) |
Jul 13, 2020 | 42.75 | 42.84 | 38.66 | 38.93 | 1,025,903 | -3.57(-8.40%) |
Jul 10, 2020 | 43.75 | 43.95 | 42.46 | 42.50 | 648,500 | -1.35(-3.08%) |
Jul 09, 2020 | 44.56 | 45.35 | 43.32 | 43.85 | 706,156 | -0.43(-0.97%) |
Jul 08, 2020 | 43.45 | 44.32 | 43.31 | 44.28 | 523,717 | +0.98(+2.26%) |
Jul 07, 2020 | 43.11 | 44.58 | 42.87 | 43.30 | 511,849 | -0.39(-0.89%) |
Jul 06, 2020 | 44.68 | 44.76 | 43.10 | 43.69 | 520,263 | -0.23(-0.52%) |
Jul 02, 2020 | 44.02 | 44.83 | 43.47 | 43.92 | 1,004,500 | +0.96(+2.23%) |