Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 94.36 | 95.96 | 92.15 | 92.51 | 1,167,210 | -4.09(-4.23%) |
Jul 29, 2021 | 97.20 | 99.35 | 94.79 | 96.60 | 666,471 | -1.71(-1.74%) |
Jul 28, 2021 | 98.53 | 100.15 | 94.83 | 98.31 | 918,285 | +0.61(+0.62%) |
Jul 27, 2021 | 96.89 | 98.71 | 95.80 | 97.70 | 578,658 | -1.06(-1.07%) |
Jul 26, 2021 | 98.22 | 100.83 | 97.13 | 98.76 | 469,357 | +0.71(+0.73%) |
Jul 23, 2021 | 98.34 | 99.48 | 97.25 | 98.05 | 426,577 | +1.09(+1.13%) |
Jul 22, 2021 | 98.50 | 98.54 | 95.00 | 96.96 | 1,027,221 | -2.07(-2.09%) |
Jul 21, 2021 | 98.31 | 101.02 | 98.23 | 99.03 | 434,127 | +2.25(+2.33%) |
Jul 20, 2021 | 93.42 | 97.61 | 92.86 | 96.78 | 645,025 | +3.78(+4.06%) |
Jul 19, 2021 | 94.00 | 95.26 | 92.27 | 93.00 | 835,675 | -4.65(-4.76%) |
Jul 16, 2021 | 101.24 | 101.36 | 97.15 | 97.65 | 514,124 | -2.46(-2.46%) |
Jul 15, 2021 | 100.42 | 102.20 | 98.41 | 100.11 | 716,350 | -1.66(-1.63%) |
Jul 14, 2021 | 105.01 | 106.09 | 101.44 | 101.77 | 486,899 | -1.27(-1.23%) |
Jul 13, 2021 | 105.04 | 105.91 | 102.82 | 103.04 | 611,224 | -3.00(-2.83%) |
Jul 12, 2021 | 102.92 | 107.84 | 101.80 | 106.03 | 770,452 | +1.10(+1.05%) |
Jul 09, 2021 | 101.67 | 105.60 | 101.36 | 104.93 | 721,451 | +5.57(+5.60%) |
Jul 08, 2021 | 99.55 | 103.65 | 98.10 | 99.37 | 1,090,381 | -3.36(-3.27%) |
Jul 07, 2021 | 102.38 | 104.17 | 100.73 | 102.73 | 822,359 | +0.36(+0.35%) |
Jul 06, 2021 | 104.82 | 104.97 | 101.00 | 102.37 | 912,575 | -2.60(-2.48%) |
Jul 02, 2021 | 105.91 | 107.11 | 104.35 | 104.97 | 493,551 | -1.32(-1.24%) |
Jul 01, 2021 | 104.01 | 107.53 | 103.95 | 106.29 | 603,913 | +2.93(+2.83%) |
Jun 30, 2021 | 101.57 | 104.76 | 100.53 | 103.37 | 767,663 | +1.68(+1.65%) |
Jun 29, 2021 | 103.68 | 104.89 | 101.01 | 101.69 | 1,099,888 | -0.84(-0.82%) |
Jun 28, 2021 | 107.08 | 107.72 | 101.77 | 102.53 | 732,208 | -5.46(-5.05%) |
Jun 25, 2021 | 107.56 | 108.59 | 106.32 | 107.99 | 758,955 | +0.70(+0.66%) |
Jun 24, 2021 | 106.57 | 107.50 | 104.67 | 107.28 | 450,713 | +2.08(+1.98%) |
Jun 23, 2021 | 104.43 | 106.18 | 103.89 | 105.20 | 608,991 | +0.69(+0.67%) |
Jun 22, 2021 | 104.78 | 105.35 | 100.40 | 104.51 | 1,284,200 | -0.77(-0.74%) |
Jun 21, 2021 | 103.73 | 106.14 | 103.26 | 105.28 | 573,984 | +3.06(+3.00%) |
Jun 18, 2021 | 103.57 | 104.41 | 100.56 | 102.22 | 1,508,203 | -3.97(-3.74%) |
Jun 17, 2021 | 114.40 | 115.29 | 103.87 | 106.18 | 993,782 | -8.28(-7.24%) |
Jun 16, 2021 | 112.22 | 115.72 | 111.22 | 114.47 | 1,117,621 | +1.65(+1.46%) |
Jun 15, 2021 | 109.81 | 113.87 | 109.56 | 112.82 | 1,369,395 | +3.80(+3.49%) |
Jun 14, 2021 | 111.42 | 111.93 | 107.74 | 109.02 | 695,290 | -1.86(-1.67%) |
Jun 11, 2021 | 111.90 | 112.27 | 108.36 | 110.88 | 1,079,183 | +0.18(+0.16%) |
Jun 10, 2021 | 115.67 | 116.11 | 110.60 | 110.70 | 811,896 | -3.87(-3.38%) |
Jun 09, 2021 | 115.21 | 116.15 | 114.26 | 114.57 | 494,713 | -0.45(-0.39%) |
Jun 08, 2021 | 115.19 | 116.58 | 113.26 | 115.01 | 742,167 | -1.58(-1.35%) |
Jun 07, 2021 | 117.91 | 118.61 | 115.51 | 116.59 | 825,591 | -0.64(-0.55%) |
Jun 04, 2021 | 120.27 | 121.41 | 115.50 | 117.23 | 2,322,351 | -4.61(-3.79%) |
Jun 03, 2021 | 122.75 | 123.65 | 121.33 | 121.85 | 625,041 | -1.89(-1.52%) |
Jun 02, 2021 | 124.36 | 127.15 | 122.53 | 123.73 | 777,164 | +0.16(+0.13%) |
Jun 01, 2021 | 122.00 | 124.97 | 121.94 | 123.57 | 761,005 | +3.48(+2.90%) |
May 28, 2021 | 120.95 | 121.31 | 117.37 | 120.09 | 520,707 | -0.81(-0.67%) |
May 27, 2021 | 117.83 | 121.41 | 117.08 | 120.91 | 962,384 | +4.62(+3.98%) |
May 26, 2021 | 114.51 | 117.40 | 114.01 | 116.28 | 545,693 | +3.02(+2.66%) |
May 25, 2021 | 118.04 | 119.80 | 113.08 | 113.27 | 853,714 | -4.10(-3.49%) |
May 24, 2021 | 117.06 | 118.78 | 115.18 | 117.36 | 672,728 | +0.59(+0.50%) |
May 21, 2021 | 116.87 | 119.33 | 116.18 | 116.78 | 737,591 | +0.96(+0.83%) |
May 20, 2021 | 119.21 | 121.03 | 114.61 | 115.82 | 785,764 | -2.14(-1.82%) |
May 19, 2021 | 117.37 | 118.39 | 113.63 | 117.96 | 690,176 | -0.88(-0.74%) |
May 18, 2021 | 121.76 | 123.35 | 117.92 | 118.84 | 828,241 | -2.29(-1.89%) |
May 17, 2021 | 118.39 | 121.55 | 118.00 | 121.13 | 407,210 | +1.49(+1.24%) |
May 14, 2021 | 116.02 | 120.08 | 113.48 | 119.65 | 434,228 | +4.60(+4.00%) |
May 13, 2021 | 112.60 | 116.71 | 111.46 | 115.04 | 933,607 | +1.96(+1.74%) |
May 12, 2021 | 122.98 | 123.83 | 112.69 | 113.08 | 635,234 | -6.46(-5.40%) |
May 11, 2021 | 116.51 | 121.01 | 115.06 | 119.53 | 690,493 | -1.33(-1.10%) |
May 10, 2021 | 123.79 | 126.74 | 120.53 | 120.86 | 869,959 | -2.79(-2.26%) |
May 07, 2021 | 119.23 | 125.17 | 118.23 | 123.65 | 635,133 | +4.15(+3.47%) |
May 06, 2021 | 122.79 | 124.45 | 117.04 | 119.50 | 479,372 | -1.48(-1.22%) |
May 05, 2021 | 119.60 | 121.55 | 117.36 | 120.98 | 703,986 | +2.56(+2.17%) |
May 04, 2021 | 115.45 | 118.83 | 113.42 | 118.42 | 848,187 | +2.69(+2.33%) |
May 03, 2021 | 118.87 | 121.29 | 114.70 | 115.72 | 873,222 | -0.98(-0.84%) |
Apr 30, 2021 | 116.85 | 119.13 | 115.91 | 116.70 | 1,886,569 | -0.78(-0.67%) |
Apr 29, 2021 | 109.92 | 119.63 | 109.92 | 117.48 | 2,474,485 | +10.69(+10.01%) |
Apr 28, 2021 | 104.47 | 107.03 | 103.88 | 106.79 | 982,560 | +2.36(+2.26%) |
Apr 27, 2021 | 104.75 | 105.72 | 103.23 | 104.43 | 398,369 | -1.03(-0.98%) |
Apr 26, 2021 | 107.04 | 109.09 | 105.11 | 105.46 | 579,291 | -0.56(-0.53%) |
Apr 23, 2021 | 104.48 | 106.75 | 103.93 | 106.03 | 359,601 | +1.79(+1.72%) |
Apr 22, 2021 | 104.63 | 106.44 | 103.28 | 104.23 | 568,575 | +0.22(+0.21%) |
Apr 21, 2021 | 101.04 | 104.27 | 101.04 | 104.02 | 734,686 | +3.00(+2.97%) |
Apr 20, 2021 | 106.23 | 106.67 | 100.62 | 101.02 | 803,585 | -6.46(-6.01%) |
Apr 19, 2021 | 108.93 | 110.21 | 106.47 | 107.47 | 896,527 | -1.24(-1.14%) |
Apr 16, 2021 | 107.80 | 109.24 | 106.18 | 108.71 | 899,155 | +2.26(+2.12%) |
Apr 15, 2021 | 106.58 | 107.21 | 103.11 | 106.45 | 1,192,423 | -0.14(-0.13%) |
Apr 14, 2021 | 104.80 | 109.47 | 103.98 | 106.59 | 1,226,416 | +1.90(+1.82%) |
Apr 13, 2021 | 109.80 | 109.87 | 103.97 | 104.69 | 1,419,851 | -5.92(-5.35%) |
Apr 12, 2021 | 109.62 | 110.84 | 108.45 | 110.61 | 620,638 | +1.87(+1.72%) |
Apr 09, 2021 | 109.65 | 111.13 | 107.17 | 108.74 | 698,602 | -1.84(-1.67%) |
Apr 08, 2021 | 108.93 | 112.14 | 106.98 | 110.58 | 632,423 | -0.12(-0.11%) |
Apr 07, 2021 | 112.77 | 113.62 | 109.47 | 110.70 | 670,669 | -1.18(-1.05%) |
Apr 06, 2021 | 112.65 | 114.58 | 111.52 | 111.88 | 685,404 | -0.48(-0.43%) |
Apr 05, 2021 | 114.20 | 114.52 | 111.22 | 112.36 | 778,504 | +0.12(+0.11%) |
Apr 01, 2021 | 112.09 | 113.26 | 110.31 | 112.25 | 528,546 | +1.25(+1.12%) |
Mar 31, 2021 | 114.32 | 114.83 | 110.87 | 111.00 | 646,680 | -3.08(-2.70%) |
Mar 30, 2021 | 111.09 | 114.94 | 110.87 | 114.08 | 348,370 | +3.40(+3.07%) |
Mar 29, 2021 | 117.64 | 120.10 | 109.63 | 110.68 | 715,931 | -6.85(-5.83%) |
Mar 26, 2021 | 114.38 | 117.70 | 111.83 | 117.53 | 1,068,605 | +6.76(+6.11%) |
Mar 25, 2021 | 103.62 | 111.81 | 103.12 | 110.77 | 624,558 | +5.58(+5.30%) |
Mar 24, 2021 | 106.36 | 109.78 | 105.20 | 105.20 | 398,847 | +0.68(+0.65%) |
Mar 23, 2021 | 106.95 | 110.17 | 103.53 | 104.51 | 755,411 | -4.94(-4.52%) |
Mar 22, 2021 | 112.71 | 114.23 | 108.06 | 109.45 | 848,980 | -4.55(-3.99%) |
Mar 19, 2021 | 112.48 | 116.13 | 109.70 | 114.00 | 1,390,337 | +1.65(+1.47%) |
Mar 18, 2021 | 115.37 | 119.13 | 111.47 | 112.34 | 994,120 | -3.08(-2.67%) |
Mar 17, 2021 | 111.05 | 116.90 | 110.94 | 115.42 | 731,008 | +3.85(+3.45%) |
Mar 16, 2021 | 114.87 | 115.87 | 109.82 | 111.57 | 1,152,385 | -2.88(-2.52%) |
Mar 15, 2021 | 110.64 | 114.68 | 108.17 | 114.45 | 1,653,756 | +5.09(+4.65%) |
Mar 12, 2021 | 108.93 | 110.59 | 107.94 | 109.36 | 817,055 | +1.39(+1.28%) |
Mar 11, 2021 | 107.31 | 109.52 | 106.30 | 107.98 | 1,281,388 | +0.17(+0.16%) |
Mar 10, 2021 | 106.80 | 108.91 | 104.59 | 107.81 | 1,115,910 | +1.48(+1.40%) |
Mar 09, 2021 | 103.30 | 108.69 | 101.95 | 106.33 | 1,294,631 | +2.05(+1.97%) |
Mar 08, 2021 | 103.98 | 105.95 | 102.75 | 104.28 | 1,127,607 | +1.54(+1.49%) |
Mar 05, 2021 | 97.90 | 103.94 | 93.59 | 102.74 | 1,147,371 | +6.40(+6.64%) |
Mar 04, 2021 | 99.52 | 101.79 | 93.11 | 96.34 | 1,140,021 | -3.77(-3.77%) |
Mar 03, 2021 | 96.67 | 101.38 | 96.36 | 100.12 | 1,003,981 | +4.08(+4.25%) |
Mar 02, 2021 | 98.31 | 99.88 | 95.92 | 96.04 | 690,067 | -2.59(-2.63%) |
Mar 01, 2021 | 97.78 | 99.71 | 95.90 | 98.63 | 1,410,905 | +3.07(+3.21%) |
Feb 26, 2021 | 90.53 | 96.54 | 89.23 | 95.56 | 1,732,166 | +4.64(+5.11%) |
Feb 25, 2021 | 93.68 | 95.01 | 89.73 | 90.92 | 740,050 | -3.12(-3.32%) |
Feb 24, 2021 | 90.56 | 95.08 | 89.95 | 94.04 | 777,404 | +3.74(+4.15%) |
Feb 23, 2021 | 86.63 | 90.51 | 84.21 | 90.29 | 1,231,596 | +4.03(+4.67%) |
Feb 22, 2021 | 85.62 | 89.90 | 85.16 | 86.26 | 804,262 | +0.68(+0.80%) |
Feb 19, 2021 | 83.89 | 86.02 | 83.32 | 85.58 | 722,939 | +2.69(+3.25%) |
Feb 18, 2021 | 84.29 | 85.45 | 82.19 | 82.89 | 577,316 | -2.86(-3.34%) |
Feb 17, 2021 | 84.92 | 87.04 | 84.46 | 85.75 | 499,891 | -0.51(-0.60%) |
Feb 16, 2021 | 84.25 | 87.14 | 83.80 | 86.26 | 1,222,809 | +3.89(+4.72%) |
Feb 12, 2021 | 82.28 | 83.62 | 81.23 | 82.37 | 456,545 | -0.36(-0.43%) |
Feb 11, 2021 | 84.52 | 85.94 | 81.36 | 82.73 | 661,814 | -1.97(-2.33%) |
Feb 10, 2021 | 83.34 | 86.71 | 82.62 | 84.70 | 807,985 | +2.31(+2.81%) |
Feb 09, 2021 | 85.59 | 85.75 | 81.38 | 82.39 | 802,916 | -3.07(-3.59%) |
Feb 08, 2021 | 83.77 | 85.70 | 82.23 | 85.46 | 732,124 | +1.63(+1.94%) |
Feb 05, 2021 | 82.23 | 86.02 | 82.23 | 83.83 | 1,593,278 | +1.69(+2.06%) |
Feb 04, 2021 | 74.86 | 82.37 | 74.65 | 82.14 | 2,428,973 | +7.88(+10.62%) |
Feb 03, 2021 | 70.19 | 74.57 | 69.62 | 74.26 | 1,124,231 | +5.37(+7.80%) |
Feb 02, 2021 | 68.39 | 69.32 | 66.91 | 68.88 | 829,744 | +2.03(+3.03%) |
Feb 01, 2021 | 67.50 | 68.02 | 66.02 | 66.86 | 1,010,974 | +0.03(+0.04%) |
Jan 29, 2021 | 70.12 | 71.05 | 66.19 | 66.83 | 1,233,198 | -3.10(-4.44%) |
Jan 28, 2021 | 71.55 | 73.08 | 66.50 | 69.93 | 1,435,394 | +3.17(+4.75%) |
Jan 27, 2021 | 66.10 | 68.05 | 64.49 | 66.76 | 2,533,082 | -1.01(-1.49%) |
Jan 26, 2021 | 69.88 | 70.46 | 67.65 | 67.77 | 712,087 | -0.65(-0.95%) |
Jan 25, 2021 | 68.63 | 69.52 | 66.87 | 68.42 | 572,995 | -1.54(-2.20%) |
Jan 22, 2021 | 69.16 | 70.11 | 68.19 | 69.96 | 1,007,756 | -0.43(-0.62%) |
Jan 21, 2021 | 71.40 | 72.60 | 69.44 | 70.39 | 981,751 | -1.54(-2.14%) |
Jan 20, 2021 | 72.11 | 73.25 | 71.82 | 71.93 | 706,009 | +0.07(+0.10%) |
Jan 19, 2021 | 71.44 | 72.51 | 70.80 | 71.87 | 2,112,245 | +1.71(+2.44%) |
Jan 15, 2021 | 72.11 | 73.10 | 69.16 | 70.16 | 1,385,551 | -3.71(-5.03%) |
Jan 14, 2021 | 74.00 | 74.94 | 72.77 | 73.87 | 1,348,720 | +1.03(+1.41%) |
Jan 13, 2021 | 73.10 | 74.09 | 72.42 | 72.84 | 943,176 | +0.00(+0.00%) |
Jan 12, 2021 | 72.11 | 73.28 | 71.22 | 72.84 | 460,216 | +0.81(+1.12%) |
Jan 11, 2021 | 71.93 | 73.99 | 71.37 | 72.03 | 790,193 | -1.56(-2.12%) |
Jan 08, 2021 | 77.55 | 78.03 | 72.56 | 73.59 | 885,874 | -3.77(-4.88%) |
Jan 07, 2021 | 75.55 | 77.59 | 72.34 | 77.37 | 2,056,404 | -0.57(-0.74%) |
Jan 06, 2021 | 72.90 | 79.46 | 72.83 | 77.94 | 1,425,484 | +6.52(+9.13%) |
Jan 05, 2021 | 70.08 | 72.45 | 70.08 | 71.42 | 658,793 | +1.35(+1.93%) |
Jan 04, 2021 | 73.59 | 74.31 | 69.65 | 70.07 | 613,903 | -3.13(-4.28%) |
Dec 31, 2020 | 73.20 | 73.20 | 73.20 | 618,112 | +0.41(+0.57%) | |
Dec 30, 2020 | 70.19 | 72.83 | 70.19 | 72.78 | 618,112 | +2.65(+3.77%) |
Dec 29, 2020 | 72.07 | 72.20 | 70.05 | 70.14 | 554,616 | -1.45(-2.03%) |
Dec 28, 2020 | 71.18 | 72.58 | 70.89 | 71.59 | 651,465 | +0.45(+0.64%) |
Dec 24, 2020 | 70.91 | 71.50 | 69.29 | 71.13 | 350,057 | +0.69(+0.98%) |
Dec 23, 2020 | 68.04 | 72.24 | 67.39 | 70.44 | 905,498 | +3.57(+5.33%) |
Dec 22, 2020 | 68.14 | 68.53 | 66.62 | 66.88 | 762,020 | -0.57(-0.85%) |
Dec 21, 2020 | 68.62 | 69.40 | 66.93 | 67.45 | 1,956,777 | -3.13(-4.44%) |
Dec 18, 2020 | 69.74 | 70.64 | 68.77 | 70.58 | 1,566,958 | +0.69(+0.99%) |
Dec 17, 2020 | 70.73 | 71.06 | 69.06 | 69.89 | 583,387 | -0.73(-1.04%) |
Dec 16, 2020 | 71.58 | 72.08 | 69.86 | 70.62 | 675,171 | -0.54(-0.76%) |
Dec 15, 2020 | 71.12 | 71.42 | 68.65 | 71.16 | 1,014,665 | -0.03(-0.04%) |
Dec 14, 2020 | 73.69 | 74.81 | 70.77 | 71.19 | 1,533,781 | -0.59(-0.83%) |
Dec 11, 2020 | 72.90 | 72.90 | 70.56 | 71.79 | 903,792 | -2.16(-2.93%) |
Dec 10, 2020 | 72.20 | 74.78 | 71.68 | 73.95 | 1,143,916 | -0.08(-0.11%) |
Dec 09, 2020 | 75.89 | 76.75 | 73.03 | 74.03 | 1,714,417 | -1.00(-1.33%) |
Dec 08, 2020 | 79.03 | 80.29 | 74.69 | 75.03 | 1,587,484 | -5.05(-6.30%) |
Dec 07, 2020 | 81.73 | 82.42 | 79.32 | 80.07 | 1,460,638 | -2.52(-3.05%) |
Dec 04, 2020 | 82.67 | 84.51 | 81.39 | 82.59 | 1,120,123 | +1.15(+1.41%) |
Dec 03, 2020 | 77.93 | 82.26 | 77.38 | 81.45 | 1,035,889 | +3.27(+4.18%) |
Dec 02, 2020 | 74.27 | 78.42 | 73.33 | 78.18 | 990,768 | +2.87(+3.82%) |
Dec 01, 2020 | 74.02 | 77.63 | 73.60 | 75.30 | 1,030,345 | +3.05(+4.22%) |
Nov 30, 2020 | 73.69 | 74.39 | 71.94 | 72.25 | 1,163,540 | -1.41(-1.92%) |
Nov 27, 2020 | 74.09 | 74.27 | 72.77 | 73.66 | 322,927 | +0.00(+0.00%) |
Nov 25, 2020 | 73.05 | 74.46 | 71.73 | 73.66 | 766,927 | -0.48(-0.65%) |
Nov 24, 2020 | 72.46 | 74.39 | 71.62 | 74.15 | 1,143,661 | +4.00(+5.70%) |
Nov 23, 2020 | 67.44 | 70.80 | 66.50 | 70.15 | 755,821 | +4.55(+6.94%) |
Nov 20, 2020 | 67.02 | 67.32 | 65.11 | 65.59 | 634,719 | -1.55(-2.31%) |
Nov 19, 2020 | 65.89 | 67.45 | 65.35 | 67.14 | 1,232,908 | +1.03(+1.55%) |
Nov 18, 2020 | 67.73 | 69.61 | 66.06 | 66.12 | 1,058,113 | -1.80(-2.65%) |
Nov 17, 2020 | 67.93 | 68.72 | 65.53 | 67.91 | 1,097,270 | -1.09(-1.57%) |
Nov 16, 2020 | 67.81 | 70.63 | 67.78 | 69.00 | 1,180,107 | +3.74(+5.74%) |
Nov 13, 2020 | 62.37 | 65.52 | 61.88 | 65.26 | 790,919 | +4.05(+6.62%) |
Nov 12, 2020 | 62.19 | 62.80 | 59.65 | 61.21 | 1,154,159 | -2.18(-3.44%) |
Nov 11, 2020 | 68.75 | 69.40 | 63.31 | 63.39 | 1,205,374 | -4.75(-6.97%) |
Nov 10, 2020 | 68.95 | 69.63 | 65.80 | 68.14 | 1,095,607 | -0.14(-0.20%) |
Nov 09, 2020 | 64.25 | 69.30 | 63.89 | 68.27 | 1,986,828 | +10.51(+18.19%) |
Nov 06, 2020 | 58.20 | 58.93 | 57.14 | 57.77 | 1,298,273 | +0.05(+0.09%) |
Nov 05, 2020 | 56.37 | 58.44 | 56.37 | 57.72 | 983,798 | +1.94(+3.48%) |
Nov 04, 2020 | 56.05 | 57.29 | 53.50 | 55.78 | 945,904 | -0.71(-1.25%) |
Nov 03, 2020 | 55.17 | 57.09 | 54.40 | 56.49 | 1,212,263 | +2.09(+3.84%) |
Nov 02, 2020 | 51.51 | 54.73 | 51.07 | 54.40 | 1,853,756 | +3.65(+7.20%) |
Oct 30, 2020 | 50.60 | 51.99 | 49.07 | 50.75 | 1,655,265 | -0.49(-0.96%) |
Oct 29, 2020 | 44.88 | 51.52 | 43.64 | 51.24 | 3,022,500 | +8.15(+18.92%) |
Oct 28, 2020 | 42.78 | 44.23 | 42.14 | 43.09 | 1,461,505 | -1.26(-2.84%) |
Oct 27, 2020 | 45.67 | 45.74 | 44.21 | 44.35 | 890,985 | -1.63(-3.55%) |
Oct 26, 2020 | 46.92 | 47.07 | 44.81 | 45.98 | 1,151,049 | -1.88(-3.93%) |
Oct 23, 2020 | 48.99 | 49.91 | 47.38 | 47.86 | 991,250 | -0.95(-1.96%) |
Oct 22, 2020 | 48.34 | 48.92 | 47.54 | 48.82 | 1,042,192 | +0.95(+2.00%) |
Oct 21, 2020 | 50.92 | 51.36 | 47.76 | 47.86 | 1,202,938 | -3.10(-6.09%) |
Oct 20, 2020 | 53.83 | 54.12 | 50.89 | 50.96 | 1,281,119 | -2.43(-4.55%) |
Oct 19, 2020 | 54.02 | 55.48 | 52.82 | 53.40 | 1,219,053 | -0.76(-1.40%) |
Oct 16, 2020 | 52.26 | 54.82 | 52.04 | 54.15 | 1,373,429 | +2.30(+4.44%) |
Oct 15, 2020 | 50.34 | 51.91 | 49.95 | 51.85 | 881,543 | +0.43(+0.84%) |
Oct 14, 2020 | 48.75 | 51.92 | 48.59 | 51.42 | 1,663,730 | +2.13(+4.31%) |
Oct 13, 2020 | 48.90 | 49.95 | 48.35 | 49.29 | 1,242,007 | +1.54(+3.22%) |
Oct 12, 2020 | 48.24 | 48.30 | 47.08 | 47.75 | 572,748 | -0.12(-0.25%) |
Oct 09, 2020 | 48.25 | 48.70 | 47.27 | 47.87 | 774,414 | +0.21(+0.43%) |
Oct 08, 2020 | 46.75 | 47.78 | 46.15 | 47.67 | 714,261 | +1.61(+3.51%) |
Oct 07, 2020 | 46.08 | 46.83 | 45.48 | 46.05 | 545,501 | +0.76(+1.67%) |
Oct 06, 2020 | 46.77 | 48.20 | 45.07 | 45.29 | 1,113,554 | -0.91(-1.96%) |
Oct 05, 2020 | 45.26 | 46.67 | 45.18 | 46.20 | 1,078,732 | +1.58(+3.53%) |
Oct 02, 2020 | 41.71 | 45.20 | 41.47 | 44.62 | 1,168,476 | +1.85(+4.33%) |
Oct 01, 2020 | 41.82 | 42.78 | 41.58 | 42.77 | 1,431,561 | +1.44(+3.48%) |
Sep 30, 2020 | 42.25 | 42.83 | 40.96 | 41.33 | 1,145,244 | -0.83(-1.96%) |
Sep 29, 2020 | 42.43 | 42.43 | 41.03 | 42.16 | 716,505 | -0.43(-1.02%) |
Sep 28, 2020 | 42.95 | 43.14 | 41.98 | 42.59 | 793,742 | +1.24(+3.00%) |
Sep 25, 2020 | 41.15 | 42.29 | 40.97 | 41.35 | 1,113,835 | -0.32(-0.76%) |
Sep 24, 2020 | 41.06 | 42.46 | 39.16 | 41.67 | 1,546,380 | +0.34(+0.83%) |
Sep 23, 2020 | 43.16 | 44.26 | 41.26 | 41.32 | 1,042,475 | -1.64(-3.83%) |
Sep 22, 2020 | 45.26 | 45.98 | 42.56 | 42.97 | 1,061,116 | -1.44(-3.24%) |
Sep 21, 2020 | 43.96 | 44.52 | 43.03 | 44.41 | 1,291,740 | -1.25(-2.74%) |
Sep 18, 2020 | 46.75 | 47.46 | 45.64 | 45.66 | 1,643,992 | -1.11(-2.38%) |
Sep 17, 2020 | 44.81 | 46.93 | 44.81 | 46.77 | 785,826 | +0.44(+0.96%) |
Sep 16, 2020 | 43.84 | 46.94 | 43.62 | 46.33 | 1,294,207 | +2.65(+6.06%) |
Sep 15, 2020 | 45.78 | 46.17 | 43.58 | 43.68 | 918,716 | -1.94(-4.25%) |
Sep 14, 2020 | 44.98 | 45.93 | 44.65 | 45.62 | 728,729 | +1.06(+2.39%) |
Sep 11, 2020 | 44.04 | 44.78 | 43.23 | 44.55 | 853,835 | +0.02(+0.04%) |
Sep 10, 2020 | 45.46 | 46.95 | 44.40 | 44.53 | 719,745 | -0.41(-0.92%) |
Sep 09, 2020 | 46.12 | 46.12 | 43.62 | 44.95 | 1,203,911 | -1.00(-2.19%) |
Sep 08, 2020 | 46.26 | 47.52 | 45.43 | 45.95 | 1,004,750 | -1.42(-2.99%) |
Sep 04, 2020 | 46.00 | 47.66 | 44.76 | 47.37 | 1,345,601 | +2.76(+6.18%) |
Sep 03, 2020 | 45.48 | 47.17 | 44.26 | 44.61 | 1,034,100 | -0.75(-1.65%) |
Sep 02, 2020 | 44.48 | 45.48 | 44.13 | 45.36 | 1,066,229 | +0.87(+1.95%) |
Sep 01, 2020 | 44.80 | 45.42 | 43.93 | 44.49 | 675,042 | +0.08(+0.18%) |
Aug 31, 2020 | 46.23 | 46.23 | 44.16 | 44.42 | 952,273 | -1.81(-3.92%) |
Aug 28, 2020 | 46.28 | 46.47 | 44.94 | 46.23 | 1,084,585 | +0.43(+0.95%) |
Aug 27, 2020 | 44.08 | 46.35 | 44.08 | 45.79 | 895,823 | +1.57(+3.54%) |
Aug 26, 2020 | 45.54 | 45.87 | 43.78 | 44.23 | 635,409 | -1.03(-2.28%) |
Aug 25, 2020 | 45.29 | 46.25 | 44.24 | 45.26 | 756,841 | +0.37(+0.83%) |
Aug 24, 2020 | 42.97 | 45.36 | 42.44 | 44.89 | 828,095 | +2.36(+5.56%) |
Aug 21, 2020 | 42.28 | 43.46 | 42.13 | 42.53 | 673,156 | -0.32(-0.74%) |
Aug 20, 2020 | 44.35 | 44.54 | 42.68 | 42.84 | 1,063,425 | -2.08(-4.63%) |
Aug 19, 2020 | 44.33 | 46.20 | 44.33 | 44.92 | 939,231 | +0.33(+0.75%) |
Aug 18, 2020 | 46.21 | 46.21 | 44.12 | 44.58 | 1,461,825 | -1.70(-3.68%) |
Aug 17, 2020 | 46.90 | 47.38 | 46.22 | 46.29 | 688,232 | -0.82(-1.73%) |
Aug 14, 2020 | 45.80 | 47.95 | 45.78 | 47.10 | 546,203 | +0.72(+1.55%) |
Aug 13, 2020 | 46.23 | 47.63 | 45.75 | 46.39 | 544,035 | -0.51(-1.09%) |
Aug 12, 2020 | 48.78 | 49.03 | 46.13 | 46.90 | 767,931 | -1.05(-2.19%) |
Aug 11, 2020 | 48.14 | 49.85 | 47.84 | 47.95 | 1,211,581 | +1.59(+3.43%) |
Aug 10, 2020 | 45.75 | 47.46 | 45.63 | 46.36 | 979,604 | +1.12(+2.47%) |
Aug 07, 2020 | 43.97 | 45.28 | 43.32 | 45.24 | 617,060 | +0.83(+1.88%) |
Aug 06, 2020 | 44.16 | 45.37 | 43.46 | 44.41 | 658,181 | -0.03(-0.07%) |
Aug 05, 2020 | 43.98 | 44.50 | 42.79 | 44.44 | 920,157 | +1.75(+4.11%) |
Aug 04, 2020 | 44.02 | 44.60 | 42.58 | 42.68 | 989,986 | -1.37(-3.12%) |