Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.80 | 44.93 | 43.67 | 43.73 | 888,959 | -0.40(-0.91%) |
Jul 29, 2021 | 44.97 | 45.70 | 44.06 | 44.13 | 679,459 | -0.52(-1.16%) |
Jul 28, 2021 | 43.83 | 45.34 | 43.60 | 44.65 | 845,417 | +1.32(+3.05%) |
Jul 27, 2021 | 44.25 | 44.25 | 42.85 | 43.33 | 1,005,902 | -1.01(-2.28%) |
Jul 26, 2021 | 44.99 | 45.98 | 43.89 | 44.34 | 978,041 | -0.69(-1.53%) |
Jul 23, 2021 | 45.93 | 46.17 | 44.46 | 45.03 | 925,487 | -0.74(-1.62%) |
Jul 22, 2021 | 47.29 | 48.14 | 45.62 | 45.77 | 592,269 | -1.74(-3.66%) |
Jul 21, 2021 | 46.90 | 48.11 | 46.61 | 47.51 | 624,657 | +0.62(+1.32%) |
Jul 20, 2021 | 46.54 | 47.35 | 46.00 | 46.89 | 961,395 | +0.63(+1.36%) |
Jul 19, 2021 | 47.26 | 47.57 | 45.68 | 46.26 | 830,261 | -1.48(-3.10%) |
Jul 16, 2021 | 48.90 | 49.20 | 47.11 | 47.74 | 840,731 | -0.51(-1.06%) |
Jul 15, 2021 | 48.94 | 49.69 | 47.39 | 48.25 | 1,132,507 | -0.82(-1.67%) |
Jul 14, 2021 | 52.94 | 52.97 | 48.89 | 49.07 | 937,205 | -3.39(-6.46%) |
Jul 13, 2021 | 53.23 | 53.58 | 52.32 | 52.46 | 433,187 | -1.27(-2.36%) |
Jul 12, 2021 | 54.86 | 55.00 | 53.56 | 53.73 | 323,884 | -1.00(-1.83%) |
Jul 09, 2021 | 54.79 | 55.14 | 54.17 | 54.73 | 464,379 | +0.24(+0.44%) |
Jul 08, 2021 | 53.26 | 55.74 | 53.04 | 54.49 | 750,576 | -0.18(-0.33%) |
Jul 07, 2021 | 54.64 | 55.80 | 54.12 | 54.67 | 409,427 | +0.01(+0.02%) |
Jul 06, 2021 | 55.95 | 56.00 | 54.61 | 54.66 | 1,074,744 | -1.39(-2.48%) |
Jul 02, 2021 | 57.19 | 57.39 | 55.66 | 56.05 | 448,538 | -1.32(-2.30%) |
Jul 01, 2021 | 56.98 | 57.70 | 56.30 | 57.37 | 567,155 | +0.56(+0.99%) |
Jun 30, 2021 | 56.06 | 57.53 | 56.06 | 56.81 | 593,578 | +0.43(+0.76%) |
Jun 29, 2021 | 57.15 | 57.34 | 55.46 | 56.38 | 915,568 | -0.82(-1.43%) |
Jun 28, 2021 | 58.62 | 59.68 | 55.70 | 57.20 | 1,115,631 | -1.14(-1.95%) |
Jun 25, 2021 | 57.49 | 58.47 | 55.78 | 58.34 | 2,052,257 | +1.33(+2.33%) |
Jun 24, 2021 | 56.69 | 57.61 | 56.22 | 57.01 | 588,128 | +0.63(+1.12%) |
Jun 23, 2021 | 55.78 | 57.26 | 55.25 | 56.38 | 685,124 | +0.69(+1.24%) |
Jun 22, 2021 | 57.19 | 57.42 | 55.07 | 55.69 | 832,696 | -1.75(-3.05%) |
Jun 21, 2021 | 56.57 | 58.00 | 55.40 | 57.44 | 1,164,560 | +0.56(+0.98%) |
Jun 18, 2021 | 55.73 | 57.24 | 53.90 | 56.88 | 1,664,656 | +1.71(+3.10%) |
Jun 17, 2021 | 55.37 | 56.36 | 53.80 | 55.17 | 2,071,209 | +0.29(+0.53%) |
Jun 16, 2021 | 56.92 | 58.68 | 53.80 | 54.88 | 4,534,470 | -3.92(-6.67%) |
Jun 15, 2021 | 65.00 | 67.48 | 58.26 | 58.80 | 8,589,163 | -14.06(-19.30%) |
Jun 14, 2021 | 79.25 | 79.32 | 72.06 | 72.86 | 1,088,262 | -6.25(-7.90%) |
Jun 11, 2021 | 76.90 | 79.45 | 75.60 | 79.11 | 815,421 | +3.02(+3.97%) |
Jun 10, 2021 | 75.38 | 78.00 | 74.30 | 76.09 | 420,057 | +0.92(+1.22%) |
Jun 09, 2021 | 74.86 | 75.72 | 73.44 | 75.17 | 649,280 | +0.41(+0.55%) |
Jun 08, 2021 | 71.62 | 75.39 | 71.00 | 74.76 | 610,132 | +4.29(+6.09%) |
Jun 07, 2021 | 68.05 | 70.74 | 67.14 | 70.47 | 757,108 | +2.86(+4.23%) |
Jun 04, 2021 | 67.00 | 67.64 | 66.16 | 67.61 | 251,093 | +1.05(+1.58%) |
Jun 03, 2021 | 67.91 | 68.29 | 65.70 | 66.56 | 356,096 | -1.52(-2.23%) |
Jun 02, 2021 | 69.99 | 70.18 | 67.85 | 68.08 | 367,240 | -1.89(-2.70%) |
Jun 01, 2021 | 70.32 | 70.84 | 69.00 | 69.97 | 370,560 | +0.37(+0.53%) |
May 28, 2021 | 71.95 | 72.97 | 69.45 | 69.60 | 865,577 | -2.16(-3.01%) |
May 27, 2021 | 69.42 | 72.12 | 69.42 | 71.76 | 546,340 | +2.22(+3.19%) |
May 26, 2021 | 68.72 | 70.16 | 68.12 | 69.54 | 476,889 | +0.96(+1.40%) |
May 25, 2021 | 71.50 | 72.02 | 68.38 | 68.58 | 756,887 | -2.83(-3.96%) |
May 24, 2021 | 75.38 | 75.38 | 71.23 | 71.41 | 421,563 | -3.00(-4.03%) |
May 21, 2021 | 74.55 | 75.68 | 74.01 | 74.41 | 266,984 | +0.27(+0.36%) |
May 20, 2021 | 71.66 | 74.72 | 71.57 | 74.14 | 241,343 | +2.61(+3.65%) |
May 19, 2021 | 71.80 | 72.63 | 70.53 | 71.53 | 365,362 | -1.46(-2.00%) |
May 18, 2021 | 73.14 | 75.70 | 72.84 | 72.99 | 431,722 | +0.24(+0.33%) |
May 17, 2021 | 70.12 | 73.22 | 69.81 | 72.75 | 331,408 | +1.89(+2.67%) |
May 14, 2021 | 70.37 | 71.56 | 69.80 | 70.86 | 799,797 | +1.41(+2.03%) |
May 13, 2021 | 74.14 | 75.69 | 69.32 | 69.45 | 589,570 | -4.43(-6.00%) |
May 12, 2021 | 72.83 | 76.97 | 72.83 | 73.88 | 319,283 | -0.28(-0.38%) |
May 11, 2021 | 72.87 | 75.96 | 72.60 | 74.16 | 396,009 | -0.73(-0.97%) |
May 10, 2021 | 74.10 | 75.99 | 72.64 | 74.89 | 317,791 | -0.18(-0.24%) |
May 07, 2021 | 71.68 | 75.98 | 71.26 | 75.07 | 301,937 | +3.00(+4.16%) |
May 06, 2021 | 70.42 | 72.27 | 70.13 | 72.07 | 474,797 | +1.27(+1.79%) |
May 05, 2021 | 71.61 | 72.29 | 70.00 | 70.80 | 642,182 | -0.34(-0.48%) |
May 04, 2021 | 77.04 | 77.89 | 70.83 | 71.14 | 1,079,759 | -7.82(-9.90%) |
May 03, 2021 | 79.29 | 80.23 | 77.53 | 78.96 | 419,690 | +0.20(+0.25%) |
Apr 30, 2021 | 78.13 | 80.87 | 77.23 | 78.76 | 623,700 | -0.12(-0.15%) |
Apr 29, 2021 | 78.76 | 79.62 | 76.45 | 78.88 | 445,982 | +1.21(+1.56%) |
Apr 28, 2021 | 77.00 | 78.60 | 75.80 | 77.67 | 300,503 | -0.11(-0.14%) |
Apr 27, 2021 | 79.19 | 79.50 | 77.50 | 77.78 | 381,451 | -0.62(-0.79%) |
Apr 26, 2021 | 77.42 | 78.75 | 77.00 | 78.40 | 416,206 | +1.93(+2.52%) |
Apr 23, 2021 | 75.32 | 77.75 | 74.71 | 76.47 | 358,300 | +1.75(+2.34%) |
Apr 22, 2021 | 74.78 | 76.40 | 72.46 | 74.72 | 413,306 | +0.35(+0.47%) |
Apr 21, 2021 | 73.27 | 74.79 | 72.17 | 74.37 | 634,289 | +0.92(+1.25%) |
Apr 20, 2021 | 74.61 | 75.55 | 72.06 | 73.45 | 437,432 | -1.60(-2.13%) |
Apr 19, 2021 | 74.51 | 77.21 | 73.15 | 75.05 | 398,849 | +0.41(+0.55%) |
Apr 16, 2021 | 75.69 | 76.95 | 74.06 | 74.64 | 367,600 | -0.86(-1.14%) |
Apr 15, 2021 | 76.20 | 77.13 | 74.77 | 75.50 | 355,176 | -0.17(-0.22%) |
Apr 14, 2021 | 71.94 | 78.39 | 71.94 | 75.67 | 547,249 | +3.73(+5.18%) |
Apr 13, 2021 | 75.02 | 75.36 | 70.39 | 71.94 | 731,686 | -2.74(-3.67%) |
Apr 12, 2021 | 75.66 | 75.80 | 73.23 | 74.68 | 528,984 | -1.93(-2.52%) |
Apr 09, 2021 | 76.89 | 78.40 | 74.75 | 76.61 | 285,700 | -0.53(-0.69%) |
Apr 08, 2021 | 79.00 | 80.11 | 76.35 | 77.14 | 451,308 | -0.84(-1.08%) |
Apr 07, 2021 | 79.50 | 80.92 | 77.77 | 77.98 | 535,120 | -1.31(-1.65%) |
Apr 06, 2021 | 77.92 | 81.00 | 77.34 | 79.29 | 824,832 | +1.40(+1.80%) |
Apr 05, 2021 | 76.34 | 78.15 | 75.96 | 77.89 | 294,882 | +1.01(+1.31%) |
Apr 01, 2021 | 75.95 | 78.50 | 74.69 | 76.88 | 308,400 | +2.03(+2.71%) |
Mar 31, 2021 | 73.24 | 76.56 | 73.24 | 74.85 | 406,674 | +1.57(+2.14%) |
Mar 30, 2021 | 70.49 | 74.53 | 69.87 | 73.28 | 307,744 | +1.68(+2.35%) |
Mar 29, 2021 | 73.42 | 73.90 | 70.98 | 71.60 | 418,490 | -2.14(-2.90%) |
Mar 26, 2021 | 72.42 | 73.89 | 71.13 | 73.74 | 344,900 | +2.30(+3.22%) |
Mar 25, 2021 | 69.86 | 72.45 | 69.00 | 71.44 | 456,969 | +0.63(+0.89%) |
Mar 24, 2021 | 75.14 | 75.14 | 70.66 | 70.81 | 478,468 | -2.95(-4.00%) |
Mar 23, 2021 | 79.17 | 79.17 | 73.18 | 73.76 | 483,409 | -5.75(-7.23%) |
Mar 22, 2021 | 77.75 | 80.62 | 77.00 | 79.51 | 454,299 | +2.82(+3.68%) |
Mar 19, 2021 | 75.49 | 77.87 | 74.16 | 76.69 | 1,068,800 | +1.62(+2.16%) |
Mar 18, 2021 | 78.00 | 80.37 | 74.30 | 75.07 | 691,297 | -3.91(-4.95%) |
Mar 17, 2021 | 74.70 | 79.73 | 74.70 | 78.98 | 516,367 | +2.50(+3.27%) |
Mar 16, 2021 | 80.85 | 81.98 | 74.70 | 76.48 | 450,971 | -2.84(-3.58%) |
Mar 15, 2021 | 78.73 | 79.33 | 77.25 | 79.32 | 400,830 | +0.60(+0.76%) |
Mar 12, 2021 | 78.31 | 79.69 | 76.75 | 78.72 | 284,700 | -1.18(-1.48%) |
Mar 11, 2021 | 77.14 | 80.73 | 76.50 | 79.90 | 373,562 | +4.60(+6.11%) |
Mar 10, 2021 | 79.42 | 79.94 | 75.17 | 75.30 | 465,927 | -2.58(-3.31%) |
Mar 09, 2021 | 76.62 | 80.20 | 76.41 | 77.88 | 376,799 | +2.98(+3.98%) |
Mar 08, 2021 | 77.36 | 80.35 | 74.28 | 74.90 | 421,025 | -2.08(-2.70%) |
Mar 05, 2021 | 71.00 | 77.17 | 68.23 | 76.98 | 641,300 | +6.33(+8.96%) |
Mar 04, 2021 | 75.13 | 75.13 | 69.32 | 70.65 | 844,751 | -5.52(-7.25%) |
Mar 03, 2021 | 84.64 | 84.65 | 75.47 | 76.17 | 467,098 | -7.97(-9.47%) |
Mar 02, 2021 | 87.51 | 87.51 | 83.78 | 84.14 | 601,322 | -3.14(-3.60%) |
Mar 01, 2021 | 85.61 | 88.51 | 83.95 | 87.28 | 404,216 | +2.28(+2.68%) |
Feb 26, 2021 | 81.88 | 85.15 | 80.47 | 85.00 | 1,067,400 | +1.55(+1.86%) |
Feb 25, 2021 | 85.68 | 86.74 | 81.69 | 83.45 | 748,657 | -1.59(-1.87%) |
Feb 24, 2021 | 79.84 | 87.85 | 78.28 | 85.04 | 583,056 | +4.80(+5.98%) |
Feb 23, 2021 | 79.56 | 82.77 | 77.92 | 80.24 | 427,976 | -0.85(-1.05%) |
Feb 22, 2021 | 82.00 | 85.24 | 80.75 | 81.09 | 513,355 | -1.24(-1.51%) |
Feb 19, 2021 | 79.64 | 84.79 | 79.42 | 82.33 | 470,700 | +3.86(+4.92%) |
Feb 18, 2021 | 81.49 | 81.63 | 78.09 | 78.47 | 579,123 | -4.01(-4.86%) |
Feb 17, 2021 | 84.00 | 85.33 | 81.98 | 82.48 | 432,387 | -1.90(-2.25%) |
Feb 16, 2021 | 87.65 | 88.26 | 84.20 | 84.38 | 410,691 | -2.05(-2.37%) |
Feb 12, 2021 | 83.50 | 86.97 | 82.26 | 86.43 | 257,900 | +2.89(+3.46%) |
Feb 11, 2021 | 82.90 | 84.31 | 81.51 | 83.54 | 249,574 | +1.27(+1.54%) |
Feb 10, 2021 | 83.38 | 84.45 | 79.58 | 82.27 | 297,017 | -0.82(-0.99%) |
Feb 09, 2021 | 82.04 | 84.29 | 81.35 | 83.09 | 212,962 | +0.38(+0.46%) |
Feb 08, 2021 | 81.18 | 83.98 | 80.68 | 82.71 | 343,816 | +2.58(+3.22%) |
Feb 05, 2021 | 79.12 | 81.14 | 78.73 | 80.13 | 410,300 | +1.26(+1.60%) |
Feb 04, 2021 | 79.27 | 80.86 | 77.52 | 78.87 | 314,702 | +0.39(+0.50%) |
Feb 03, 2021 | 79.15 | 80.54 | 78.00 | 78.48 | 468,462 | -0.86(-1.08%) |
Feb 02, 2021 | 83.74 | 83.83 | 79.16 | 79.34 | 581,029 | -3.32(-4.02%) |
Feb 01, 2021 | 81.54 | 82.86 | 78.50 | 82.66 | 419,087 | +2.01(+2.49%) |
Jan 29, 2021 | 79.97 | 84.37 | 78.58 | 80.65 | 378,100 | +1.38(+1.74%) |
Jan 28, 2021 | 81.00 | 82.48 | 78.19 | 79.27 | 489,421 | -1.26(-1.56%) |
Jan 27, 2021 | 83.15 | 83.15 | 76.44 | 80.53 | 1,134,839 | -2.95(-3.53%) |
Jan 26, 2021 | 90.96 | 91.75 | 83.08 | 83.48 | 695,132 | -6.98(-7.72%) |
Jan 25, 2021 | 88.97 | 90.47 | 87.02 | 90.46 | 330,963 | +1.91(+2.16%) |
Jan 22, 2021 | 89.16 | 90.73 | 85.29 | 88.55 | 497,800 | -3.89(-4.21%) |
Jan 21, 2021 | 92.49 | 93.61 | 90.16 | 92.44 | 380,028 | +1.23(+1.35%) |
Jan 20, 2021 | 89.70 | 91.65 | 88.14 | 91.21 | 368,696 | +1.66(+1.85%) |
Jan 19, 2021 | 92.47 | 93.00 | 89.25 | 89.55 | 473,871 | -1.83(-2.00%) |
Jan 15, 2021 | 96.06 | 98.39 | 90.81 | 91.38 | 572,300 | -5.38(-5.56%) |
Jan 14, 2021 | 96.72 | 98.02 | 94.26 | 96.76 | 399,550 | +0.53(+0.55%) |
Jan 13, 2021 | 93.75 | 97.82 | 93.45 | 96.23 | 715,714 | +2.10(+2.23%) |
Jan 12, 2021 | 92.50 | 95.20 | 91.58 | 94.13 | 626,797 | +3.10(+3.41%) |
Jan 11, 2021 | 90.84 | 92.19 | 89.17 | 91.03 | 454,177 | +0.15(+0.17%) |
Jan 08, 2021 | 89.79 | 92.49 | 87.96 | 90.88 | 795,400 | +1.20(+1.34%) |
Jan 07, 2021 | 88.58 | 92.14 | 87.52 | 89.68 | 532,271 | +2.34(+2.68%) |
Jan 06, 2021 | 84.26 | 88.77 | 84.03 | 87.34 | 616,093 | +2.93(+3.47%) |
Jan 05, 2021 | 85.35 | 86.11 | 83.63 | 84.41 | 391,415 | -1.41(-1.64%) |
Jan 04, 2021 | 86.66 | 87.96 | 84.84 | 85.82 | 441,133 | -0.69(-0.80%) |
Dec 31, 2020 | 86.51 | 86.51 | 86.51 | 343,570 | -2.15(-2.42%) | |
Dec 30, 2020 | 87.93 | 89.71 | 86.83 | 88.66 | 343,570 | +1.50(+1.72%) |
Dec 29, 2020 | 86.62 | 88.52 | 85.75 | 87.16 | 548,813 | -0.80(-0.91%) |
Dec 28, 2020 | 89.88 | 90.58 | 87.48 | 87.96 | 614,008 | -1.10(-1.24%) |
Dec 24, 2020 | 89.24 | 89.50 | 88.60 | 89.06 | 155,100 | +0.38(+0.43%) |
Dec 23, 2020 | 87.80 | 89.18 | 85.81 | 88.68 | 619,425 | +0.87(+0.99%) |
Dec 22, 2020 | 84.00 | 88.00 | 83.79 | 87.81 | 828,681 | +3.81(+4.54%) |
Dec 21, 2020 | 80.65 | 84.81 | 80.25 | 84.00 | 706,807 | +2.21(+2.70%) |
Dec 18, 2020 | 76.97 | 81.93 | 76.91 | 81.79 | 1,613,700 | +5.16(+6.73%) |
Dec 17, 2020 | 75.59 | 76.78 | 74.09 | 76.63 | 786,785 | +2.11(+2.83%) |
Dec 16, 2020 | 73.45 | 75.69 | 72.82 | 74.52 | 628,434 | +2.65(+3.69%) |
Dec 15, 2020 | 71.12 | 72.00 | 69.69 | 71.87 | 313,985 | +1.19(+1.68%) |
Dec 14, 2020 | 69.88 | 73.32 | 69.64 | 70.68 | 587,361 | +1.64(+2.38%) |
Dec 11, 2020 | 69.49 | 70.99 | 68.01 | 69.04 | 467,200 | -0.63(-0.90%) |
Dec 10, 2020 | 69.00 | 71.25 | 69.00 | 69.67 | 614,819 | +0.48(+0.69%) |
Dec 09, 2020 | 71.48 | 71.85 | 68.34 | 69.19 | 549,536 | -1.66(-2.34%) |
Dec 08, 2020 | 71.53 | 72.40 | 69.85 | 70.85 | 773,795 | -1.17(-1.62%) |
Dec 07, 2020 | 71.69 | 73.42 | 71.25 | 72.02 | 593,777 | +0.27(+0.38%) |
Dec 04, 2020 | 71.28 | 72.86 | 69.18 | 71.75 | 741,300 | +1.89(+2.71%) |
Dec 03, 2020 | 68.11 | 70.12 | 65.73 | 69.86 | 1,291,823 | +1.29(+1.88%) |
Dec 02, 2020 | 72.31 | 72.82 | 67.73 | 68.57 | 1,303,724 | -4.07(-5.60%) |
Dec 01, 2020 | 72.70 | 73.98 | 71.56 | 72.64 | 942,660 | -1.45(-1.96%) |
Nov 30, 2020 | 75.80 | 76.17 | 68.07 | 74.09 | 3,364,286 | -1.48(-1.96%) |
Nov 27, 2020 | 86.25 | 86.74 | 73.71 | 75.57 | 3,423,800 | -7.13(-8.62%) |
Nov 25, 2020 | 79.48 | 83.27 | 79.48 | 82.70 | 579,600 | +2.82(+3.53%) |
Nov 24, 2020 | 78.46 | 80.81 | 77.97 | 79.88 | 601,503 | +1.91(+2.45%) |
Nov 23, 2020 | 76.97 | 79.41 | 76.00 | 77.97 | 415,174 | +1.79(+2.35%) |
Nov 20, 2020 | 75.20 | 76.75 | 73.61 | 76.18 | 489,300 | +1.25(+1.67%) |
Nov 19, 2020 | 73.54 | 75.54 | 72.67 | 74.93 | 456,223 | +2.03(+2.78%) |
Nov 18, 2020 | 74.40 | 75.70 | 72.46 | 72.90 | 423,047 | -1.35(-1.82%) |
Nov 17, 2020 | 73.51 | 75.75 | 72.68 | 74.25 | 690,908 | +0.78(+1.06%) |
Nov 16, 2020 | 77.77 | 78.29 | 73.02 | 73.47 | 775,187 | -6.05(-7.61%) |
Nov 13, 2020 | 78.98 | 81.02 | 78.98 | 79.52 | 331,000 | +1.52(+1.95%) |
Nov 12, 2020 | 77.83 | 80.00 | 77.52 | 78.00 | 367,817 | -0.27(-0.34%) |
Nov 11, 2020 | 79.99 | 80.48 | 77.25 | 78.27 | 634,216 | -1.27(-1.60%) |
Nov 10, 2020 | 79.00 | 80.70 | 76.47 | 79.54 | 568,670 | +1.71(+2.20%) |
Nov 09, 2020 | 79.96 | 80.04 | 77.29 | 77.83 | 566,717 | -0.23(-0.29%) |
Nov 06, 2020 | 81.50 | 82.23 | 77.00 | 78.06 | 531,600 | -0.05(-0.06%) |
Nov 05, 2020 | 75.50 | 81.00 | 75.47 | 78.11 | 578,762 | -0.44(-0.56%) |
Nov 04, 2020 | 74.98 | 83.26 | 74.80 | 78.55 | 1,032,748 | +4.32(+5.82%) |
Nov 03, 2020 | 72.12 | 74.90 | 71.09 | 74.23 | 699,412 | +2.55(+3.56%) |
Nov 02, 2020 | 73.82 | 73.89 | 68.96 | 71.68 | 541,794 | -1.70(-2.32%) |
Oct 30, 2020 | 73.07 | 74.17 | 71.10 | 73.38 | 442,700 | -0.53(-0.72%) |
Oct 29, 2020 | 71.81 | 75.00 | 70.77 | 73.91 | 559,686 | +2.06(+2.87%) |
Oct 28, 2020 | 69.63 | 73.27 | 68.03 | 71.85 | 385,997 | +1.05(+1.48%) |
Oct 27, 2020 | 70.41 | 72.25 | 68.54 | 70.80 | 296,074 | +2.30(+3.36%) |
Oct 26, 2020 | 70.89 | 71.69 | 66.98 | 68.50 | 322,207 | -3.01(-4.21%) |
Oct 23, 2020 | 71.17 | 72.10 | 70.33 | 71.51 | 371,800 | +0.69(+0.97%) |
Oct 22, 2020 | 67.54 | 70.83 | 67.21 | 70.82 | 627,695 | +3.57(+5.31%) |
Oct 21, 2020 | 70.96 | 70.96 | 67.00 | 67.25 | 627,951 | -2.82(-4.02%) |
Oct 20, 2020 | 70.60 | 71.77 | 69.13 | 70.07 | 573,863 | +0.35(+0.50%) |
Oct 19, 2020 | 69.85 | 72.25 | 68.39 | 69.72 | 1,156,968 | +0.63(+0.91%) |
Oct 16, 2020 | 66.23 | 69.75 | 65.13 | 69.09 | 788,900 | +2.70(+4.07%) |
Oct 15, 2020 | 62.77 | 66.91 | 62.00 | 66.39 | 1,123,894 | +2.50(+3.91%) |
Oct 14, 2020 | 64.01 | 64.71 | 63.06 | 63.89 | 461,048 | -0.04(-0.06%) |
Oct 13, 2020 | 62.72 | 64.00 | 61.16 | 63.93 | 545,056 | +2.28(+3.70%) |
Oct 12, 2020 | 64.84 | 64.91 | 61.22 | 61.65 | 514,130 | -2.76(-4.29%) |
Oct 09, 2020 | 67.47 | 67.57 | 64.20 | 64.41 | 470,500 | -3.12(-4.62%) |
Oct 08, 2020 | 66.38 | 68.06 | 65.48 | 67.53 | 664,978 | +1.99(+3.04%) |
Oct 07, 2020 | 64.54 | 66.34 | 62.78 | 65.54 | 689,498 | +1.42(+2.21%) |
Oct 06, 2020 | 60.84 | 66.29 | 60.51 | 64.12 | 1,465,806 | +3.97(+6.60%) |
Oct 05, 2020 | 58.25 | 60.39 | 58.25 | 60.15 | 665,605 | +1.74(+2.98%) |
Oct 02, 2020 | 58.77 | 60.01 | 57.71 | 58.41 | 312,500 | -1.12(-1.88%) |
Oct 01, 2020 | 60.03 | 61.85 | 58.57 | 59.53 | 723,648 | -1.59(-2.60%) |
Sep 30, 2020 | 59.21 | 61.32 | 59.21 | 61.12 | 432,102 | +1.45(+2.43%) |
Sep 29, 2020 | 59.91 | 61.34 | 59.15 | 59.67 | 266,499 | -0.22(-0.37%) |
Sep 28, 2020 | 61.16 | 61.87 | 59.81 | 59.89 | 373,776 | -0.93(-1.53%) |
Sep 25, 2020 | 59.06 | 60.94 | 58.74 | 60.82 | 355,300 | +1.92(+3.26%) |
Sep 24, 2020 | 59.54 | 60.52 | 57.82 | 58.90 | 560,445 | -1.10(-1.83%) |
Sep 23, 2020 | 61.21 | 62.19 | 59.85 | 60.00 | 396,416 | -1.85(-2.99%) |
Sep 22, 2020 | 60.28 | 62.49 | 58.12 | 61.85 | 560,253 | +1.97(+3.29%) |
Sep 21, 2020 | 61.27 | 61.42 | 59.30 | 59.88 | 639,100 | -2.57(-4.12%) |
Sep 18, 2020 | 60.76 | 62.63 | 60.13 | 62.45 | 1,627,200 | +2.35(+3.91%) |
Sep 17, 2020 | 58.64 | 61.22 | 58.38 | 60.10 | 539,197 | +0.96(+1.62%) |
Sep 16, 2020 | 58.60 | 59.90 | 58.22 | 59.14 | 711,586 | +0.62(+1.06%) |
Sep 15, 2020 | 57.70 | 59.23 | 56.57 | 58.52 | 1,205,696 | +1.21(+2.11%) |
Sep 14, 2020 | 56.66 | 57.43 | 54.76 | 57.31 | 1,159,419 | +1.58(+2.84%) |
Sep 11, 2020 | 55.98 | 58.13 | 54.70 | 55.73 | 1,271,200 | +1.48(+2.73%) |
Sep 10, 2020 | 52.39 | 57.98 | 51.51 | 54.25 | 1,706,738 | +2.65(+5.14%) |
Sep 09, 2020 | 51.30 | 53.20 | 50.15 | 51.60 | 499,614 | +0.57(+1.12%) |
Sep 08, 2020 | 50.48 | 52.74 | 49.67 | 51.03 | 430,631 | -0.63(-1.22%) |
Sep 04, 2020 | 52.60 | 52.60 | 48.74 | 51.66 | 555,100 | -0.54(-1.03%) |
Sep 03, 2020 | 53.38 | 54.55 | 51.36 | 52.20 | 453,804 | -1.59(-2.96%) |
Sep 02, 2020 | 50.67 | 54.53 | 50.27 | 53.79 | 808,857 | +3.10(+6.12%) |
Sep 01, 2020 | 52.12 | 52.70 | 49.57 | 50.69 | 472,279 | -1.75(-3.34%) |
Aug 31, 2020 | 50.04 | 53.49 | 49.40 | 52.44 | 843,850 | +2.73(+5.49%) |
Aug 28, 2020 | 46.92 | 49.76 | 46.46 | 49.71 | 503,500 | +3.14(+6.74%) |
Aug 27, 2020 | 47.03 | 47.81 | 46.24 | 46.57 | 573,460 | -0.51(-1.08%) |
Aug 26, 2020 | 50.01 | 50.56 | 46.92 | 47.08 | 671,842 | -3.03(-6.05%) |
Aug 25, 2020 | 50.91 | 50.91 | 49.31 | 50.11 | 410,851 | +0.13(+0.26%) |
Aug 24, 2020 | 51.75 | 51.75 | 49.90 | 49.98 | 410,470 | -1.31(-2.55%) |
Aug 21, 2020 | 52.19 | 52.89 | 51.03 | 51.29 | 419,900 | -0.87(-1.67%) |
Aug 20, 2020 | 52.00 | 52.28 | 51.21 | 52.16 | 234,228 | +0.04(+0.08%) |
Aug 19, 2020 | 52.16 | 52.84 | 51.30 | 52.12 | 315,927 | +0.09(+0.17%) |
Aug 18, 2020 | 53.25 | 53.63 | 51.04 | 52.03 | 641,893 | -1.38(-2.58%) |
Aug 17, 2020 | 49.82 | 53.42 | 49.57 | 53.41 | 610,939 | +3.41(+6.82%) |
Aug 14, 2020 | 50.36 | 50.97 | 49.42 | 50.00 | 770,100 | -0.27(-0.54%) |
Aug 13, 2020 | 49.91 | 50.80 | 49.51 | 50.27 | 502,303 | +0.13(+0.26%) |
Aug 12, 2020 | 52.12 | 53.03 | 49.78 | 50.14 | 758,435 | -1.23(-2.39%) |
Aug 11, 2020 | 53.40 | 54.32 | 51.20 | 51.37 | 785,820 | -1.94(-3.64%) |
Aug 10, 2020 | 51.28 | 54.13 | 48.59 | 53.31 | 1,226,429 | +2.61(+5.15%) |
Aug 07, 2020 | 50.05 | 51.81 | 49.63 | 50.70 | 645,800 | +0.70(+1.40%) |
Aug 06, 2020 | 50.79 | 50.95 | 49.84 | 50.00 | 433,528 | -0.70(-1.38%) |
Aug 05, 2020 | 49.50 | 51.12 | 49.05 | 50.70 | 590,405 | +0.91(+1.83%) |
Aug 04, 2020 | 46.54 | 49.96 | 46.21 | 49.79 | 671,543 | +3.37(+7.26%) |