Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 83.24 | 84.17 | 82.77 | 83.00 | 102,777 | -1.28(-1.52%) |
Apr 29, 2021 | 84.33 | 84.75 | 83.20 | 84.28 | 57,659 | +0.65(+0.78%) |
Apr 28, 2021 | 82.71 | 84.74 | 82.65 | 83.63 | 38,508 | +0.64(+0.77%) |
Apr 27, 2021 | 83.00 | 83.26 | 82.04 | 82.99 | 65,262 | +0.14(+0.16%) |
Apr 26, 2021 | 83.86 | 85.49 | 82.72 | 82.86 | 56,073 | -0.44(-0.52%) |
Apr 23, 2021 | 81.77 | 84.08 | 81.61 | 83.29 | 66,970 | +1.92(+2.36%) |
Apr 22, 2021 | 82.37 | 82.90 | 81.24 | 81.37 | 60,316 | -0.98(-1.19%) |
Apr 21, 2021 | 80.00 | 82.42 | 80.00 | 82.35 | 55,903 | +2.43(+3.04%) |
Apr 20, 2021 | 81.80 | 81.80 | 79.13 | 79.92 | 64,755 | -2.33(-2.83%) |
Apr 19, 2021 | 83.41 | 83.51 | 81.75 | 82.25 | 82,700 | -1.79(-2.13%) |
Apr 16, 2021 | 85.31 | 85.50 | 83.48 | 84.04 | 94,006 | -0.54(-0.64%) |
Apr 15, 2021 | 84.60 | 84.79 | 82.56 | 84.58 | 75,792 | +0.25(+0.30%) |
Apr 14, 2021 | 83.51 | 85.15 | 83.51 | 84.33 | 44,172 | +0.60(+0.72%) |
Apr 13, 2021 | 84.97 | 84.97 | 83.08 | 83.73 | 79,237 | -1.25(-1.47%) |
Apr 12, 2021 | 84.29 | 85.01 | 83.57 | 84.98 | 70,757 | +0.67(+0.79%) |
Apr 09, 2021 | 83.18 | 84.48 | 82.91 | 84.31 | 73,987 | +1.49(+1.80%) |
Apr 08, 2021 | 83.03 | 83.53 | 81.63 | 82.82 | 89,556 | +0.06(+0.07%) |
Apr 07, 2021 | 84.40 | 84.40 | 82.14 | 82.76 | 66,749 | -1.46(-1.74%) |
Apr 06, 2021 | 83.88 | 85.95 | 83.88 | 84.22 | 66,768 | +0.22(+0.27%) |
Apr 05, 2021 | 83.83 | 84.13 | 82.38 | 84.00 | 60,404 | +1.18(+1.43%) |
Apr 01, 2021 | 83.23 | 83.23 | 81.62 | 82.82 | 107,627 | +0.18(+0.22%) |
Mar 31, 2021 | 82.99 | 83.93 | 82.04 | 82.63 | 83,798 | -0.43(-0.51%) |
Mar 30, 2021 | 81.88 | 84.08 | 81.88 | 83.06 | 53,500 | +1.10(+1.35%) |
Mar 29, 2021 | 84.02 | 85.39 | 81.72 | 81.96 | 98,932 | -2.44(-2.89%) |
Mar 26, 2021 | 83.04 | 84.55 | 82.50 | 84.40 | 78,321 | +2.38(+2.91%) |
Mar 25, 2021 | 79.95 | 82.60 | 79.36 | 82.01 | 92,985 | +1.47(+1.83%) |
Mar 24, 2021 | 82.26 | 84.20 | 80.48 | 80.54 | 133,158 | -0.61(-0.75%) |
Mar 23, 2021 | 82.99 | 83.38 | 80.81 | 81.15 | 111,203 | -3.03(-3.60%) |
Mar 22, 2021 | 85.28 | 85.40 | 83.57 | 84.18 | 72,908 | -1.55(-1.81%) |
Mar 19, 2021 | 87.27 | 87.66 | 85.70 | 85.73 | 305,545 | -1.79(-2.05%) |
Mar 18, 2021 | 88.26 | 90.20 | 87.14 | 87.53 | 150,413 | -1.06(-1.19%) |
Mar 17, 2021 | 88.77 | 89.17 | 88.02 | 88.58 | 94,194 | +0.15(+0.16%) |
Mar 16, 2021 | 88.86 | 89.51 | 87.79 | 88.44 | 73,223 | -1.18(-1.32%) |
Mar 15, 2021 | 90.66 | 90.66 | 87.82 | 89.62 | 94,986 | -1.49(-1.64%) |
Mar 12, 2021 | 91.09 | 92.23 | 90.44 | 91.11 | 122,177 | +0.40(+0.44%) |
Mar 11, 2021 | 89.82 | 91.10 | 89.12 | 90.72 | 135,144 | +1.05(+1.17%) |
Mar 10, 2021 | 87.91 | 89.73 | 87.66 | 89.67 | 107,905 | +2.11(+2.41%) |
Mar 09, 2021 | 88.02 | 88.02 | 86.27 | 87.56 | 147,132 | +0.08(+0.09%) |
Mar 08, 2021 | 85.98 | 87.96 | 85.73 | 87.48 | 139,347 | +2.14(+2.51%) |
Mar 05, 2021 | 83.01 | 85.37 | 81.19 | 85.34 | 149,625 | +3.77(+4.62%) |
Mar 04, 2021 | 82.41 | 82.41 | 79.78 | 81.57 | 164,370 | -0.85(-1.03%) |
Mar 03, 2021 | 81.88 | 83.76 | 81.03 | 82.42 | 104,795 | +0.73(+0.89%) |
Mar 02, 2021 | 81.66 | 82.44 | 81.42 | 81.69 | 121,066 | -0.50(-0.61%) |
Mar 01, 2021 | 78.65 | 82.39 | 78.65 | 82.20 | 114,583 | +4.59(+5.91%) |
Feb 26, 2021 | 77.34 | 79.48 | 77.23 | 77.61 | 155,795 | +0.33(+0.42%) |
Feb 25, 2021 | 77.48 | 78.21 | 76.87 | 77.28 | 147,087 | -0.56(-0.72%) |
Feb 24, 2021 | 78.30 | 78.82 | 77.10 | 77.84 | 213,780 | -0.46(-0.59%) |
Feb 23, 2021 | 78.13 | 78.85 | 75.74 | 78.30 | 94,265 | +1.75(+2.28%) |
Feb 22, 2021 | 75.20 | 77.16 | 75.20 | 76.56 | 130,228 | +1.06(+1.41%) |
Feb 19, 2021 | 72.07 | 75.50 | 72.07 | 75.49 | 97,307 | +4.10(+5.74%) |
Feb 18, 2021 | 71.96 | 72.45 | 70.19 | 71.40 | 107,781 | -0.71(-0.98%) |
Feb 17, 2021 | 71.12 | 73.13 | 71.12 | 72.10 | 91,000 | +0.12(+0.16%) |
Feb 16, 2021 | 73.56 | 73.66 | 71.67 | 71.99 | 78,375 | -1.20(-1.64%) |
Feb 12, 2021 | 71.47 | 73.35 | 71.21 | 73.19 | 79,605 | +1.45(+2.02%) |
Feb 11, 2021 | 72.36 | 72.95 | 70.46 | 71.74 | 102,891 | -0.45(-0.63%) |
Feb 10, 2021 | 73.15 | 73.15 | 71.74 | 72.19 | 89,284 | -0.60(-0.82%) |
Feb 09, 2021 | 73.79 | 73.87 | 71.90 | 72.79 | 83,536 | -1.16(-1.57%) |
Feb 08, 2021 | 72.88 | 74.41 | 72.38 | 73.95 | 101,302 | +1.51(+2.08%) |
Feb 05, 2021 | 73.90 | 74.09 | 72.33 | 72.44 | 72,359 | -0.11(-0.15%) |
Feb 04, 2021 | 72.45 | 73.79 | 71.78 | 72.55 | 64,742 | +0.02(+0.03%) |
Feb 03, 2021 | 72.23 | 72.77 | 70.81 | 72.53 | 39,474 | -0.03(-0.04%) |
Feb 02, 2021 | 72.01 | 73.67 | 70.93 | 72.56 | 87,804 | +1.54(+2.16%) |
Feb 01, 2021 | 70.34 | 71.70 | 68.67 | 71.02 | 81,929 | +1.28(+1.84%) |
Jan 29, 2021 | 71.25 | 71.75 | 69.60 | 69.74 | 114,077 | -1.63(-2.29%) |
Jan 28, 2021 | 71.00 | 72.82 | 70.52 | 71.37 | 94,430 | +1.43(+2.04%) |
Jan 27, 2021 | 72.52 | 72.76 | 68.77 | 69.94 | 118,690 | -4.69(-6.29%) |
Jan 26, 2021 | 77.30 | 77.30 | 74.50 | 74.63 | 45,510 | -1.59(-2.09%) |
Jan 25, 2021 | 78.23 | 78.54 | 74.92 | 76.23 | 68,207 | -2.72(-3.45%) |
Jan 22, 2021 | 77.97 | 79.04 | 77.03 | 78.95 | 92,856 | -0.11(-0.13%) |
Jan 21, 2021 | 80.44 | 81.02 | 78.87 | 79.06 | 74,022 | -1.38(-1.72%) |
Jan 20, 2021 | 79.46 | 80.67 | 79.46 | 80.44 | 71,905 | +0.76(+0.96%) |
Jan 19, 2021 | 79.68 | 80.07 | 78.61 | 79.68 | 106,173 | +0.45(+0.57%) |
Jan 15, 2021 | 77.76 | 79.80 | 76.53 | 79.22 | 117,804 | -0.18(-0.23%) |
Jan 14, 2021 | 79.33 | 80.58 | 78.27 | 79.41 | 99,263 | +1.21(+1.54%) |
Jan 13, 2021 | 80.45 | 80.45 | 77.67 | 78.20 | 102,177 | -2.70(-3.34%) |
Jan 12, 2021 | 78.88 | 81.14 | 78.88 | 80.90 | 60,311 | +2.38(+3.03%) |
Jan 11, 2021 | 77.28 | 78.64 | 77.28 | 78.53 | 43,140 | +0.49(+0.63%) |
Jan 08, 2021 | 78.73 | 78.73 | 76.66 | 78.03 | 99,377 | -0.64(-0.81%) |
Jan 07, 2021 | 77.73 | 78.72 | 75.80 | 78.67 | 87,364 | +1.20(+1.55%) |
Jan 06, 2021 | 74.17 | 78.04 | 73.94 | 77.47 | 187,528 | +4.93(+6.79%) |
Jan 05, 2021 | 70.87 | 73.58 | 70.87 | 72.55 | 78,792 | +1.68(+2.37%) |
Jan 04, 2021 | 73.58 | 73.93 | 69.71 | 70.87 | 128,582 | -2.09(-2.86%) |
Dec 31, 2020 | 72.95 | 72.95 | 72.95 | 30,427 | +0.24(+0.33%) | |
Dec 30, 2020 | 72.21 | 73.27 | 72.21 | 72.71 | 30,427 | +0.54(+0.75%) |
Dec 29, 2020 | 73.65 | 73.65 | 71.24 | 72.17 | 45,518 | -0.95(-1.29%) |
Dec 28, 2020 | 73.09 | 74.05 | 72.38 | 73.12 | 81,609 | +0.78(+1.08%) |
Dec 24, 2020 | 72.97 | 73.14 | 71.57 | 72.33 | 23,395 | -0.23(-0.32%) |
Dec 23, 2020 | 72.77 | 73.51 | 72.23 | 72.57 | 43,263 | +0.38(+0.52%) |
Dec 22, 2020 | 72.25 | 72.62 | 71.13 | 72.19 | 84,157 | -0.37(-0.51%) |
Dec 21, 2020 | 71.76 | 72.73 | 71.05 | 72.56 | 112,771 | -1.06(-1.44%) |
Dec 18, 2020 | 72.51 | 73.75 | 71.81 | 73.62 | 317,077 | +1.22(+1.68%) |
Dec 17, 2020 | 71.76 | 72.55 | 70.67 | 72.40 | 97,998 | +1.00(+1.41%) |
Dec 16, 2020 | 71.99 | 71.99 | 70.86 | 71.40 | 105,688 | -0.42(-0.58%) |
Dec 15, 2020 | 71.21 | 71.97 | 70.52 | 71.81 | 86,245 | +1.48(+2.10%) |
Dec 14, 2020 | 71.88 | 71.88 | 70.33 | 70.34 | 90,471 | -0.37(-0.52%) |
Dec 11, 2020 | 70.12 | 70.91 | 70.12 | 70.70 | 56,624 | -0.13(-0.18%) |
Dec 10, 2020 | 70.28 | 71.00 | 70.08 | 70.83 | 72,249 | -0.02(-0.03%) |
Dec 09, 2020 | 70.80 | 71.48 | 70.51 | 70.85 | 102,025 | +0.47(+0.67%) |
Dec 08, 2020 | 70.06 | 71.29 | 69.67 | 70.37 | 91,041 | -0.21(-0.30%) |
Dec 07, 2020 | 71.48 | 71.48 | 69.30 | 70.59 | 64,210 | -0.42(-0.60%) |
Dec 04, 2020 | 69.34 | 71.37 | 68.28 | 71.01 | 58,073 | +2.21(+3.22%) |
Dec 03, 2020 | 69.59 | 69.66 | 67.57 | 68.80 | 86,970 | -0.58(-0.84%) |
Dec 02, 2020 | 68.43 | 69.88 | 67.97 | 69.38 | 52,764 | +0.59(+0.86%) |
Dec 01, 2020 | 69.57 | 70.47 | 68.06 | 68.79 | 74,798 | +0.64(+0.94%) |
Nov 30, 2020 | 68.93 | 69.70 | 67.57 | 68.15 | 76,189 | -1.43(-2.06%) |
Nov 27, 2020 | 69.59 | 69.88 | 67.94 | 69.59 | 44,469 | -0.40(-0.58%) |
Nov 25, 2020 | 69.87 | 70.26 | 68.01 | 69.99 | 72,522 | -0.23(-0.33%) |
Nov 24, 2020 | 69.06 | 71.52 | 68.64 | 70.22 | 111,074 | +2.14(+3.14%) |
Nov 23, 2020 | 66.74 | 68.80 | 66.67 | 68.08 | 121,522 | +2.10(+3.18%) |
Nov 20, 2020 | 65.34 | 66.61 | 65.06 | 65.99 | 77,509 | -0.01(-0.01%) |
Nov 19, 2020 | 66.47 | 66.85 | 64.79 | 66.00 | 68,054 | -0.65(-0.98%) |
Nov 18, 2020 | 69.35 | 69.40 | 66.51 | 66.65 | 81,701 | -1.35(-1.98%) |
Nov 17, 2020 | 67.79 | 68.56 | 65.98 | 68.00 | 64,926 | -0.62(-0.90%) |
Nov 16, 2020 | 66.69 | 68.70 | 65.45 | 68.61 | 161,089 | +3.97(+6.13%) |
Nov 13, 2020 | 64.30 | 64.97 | 64.09 | 64.65 | 49,144 | +1.11(+1.74%) |
Nov 12, 2020 | 65.01 | 65.63 | 62.52 | 63.54 | 78,076 | -2.34(-3.55%) |
Nov 11, 2020 | 66.39 | 66.39 | 64.67 | 65.88 | 48,596 | -0.15(-0.23%) |
Nov 10, 2020 | 65.71 | 67.49 | 65.71 | 66.03 | 133,455 | +1.10(+1.69%) |
Nov 09, 2020 | 64.65 | 66.44 | 63.67 | 64.94 | 139,075 | +4.60(+7.62%) |
Nov 06, 2020 | 61.29 | 61.35 | 60.08 | 60.34 | 66,703 | -0.58(-0.95%) |
Nov 05, 2020 | 59.37 | 61.05 | 59.37 | 60.91 | 77,252 | +2.16(+3.67%) |
Nov 04, 2020 | 59.44 | 60.81 | 57.76 | 58.76 | 94,509 | -1.40(-2.32%) |
Nov 03, 2020 | 59.89 | 61.55 | 57.27 | 60.15 | 141,929 | +1.54(+2.63%) |
Nov 02, 2020 | 57.75 | 58.83 | 56.51 | 58.61 | 92,456 | +1.81(+3.19%) |
Oct 30, 2020 | 56.47 | 57.49 | 55.78 | 56.80 | 99,224 | -0.13(-0.22%) |
Oct 29, 2020 | 54.80 | 57.15 | 54.65 | 56.93 | 87,866 | +1.64(+2.96%) |
Oct 28, 2020 | 55.82 | 56.78 | 54.95 | 55.29 | 53,768 | -2.06(-3.59%) |
Oct 27, 2020 | 58.59 | 58.59 | 56.87 | 57.35 | 48,157 | -1.41(-2.39%) |
Oct 26, 2020 | 59.22 | 59.90 | 57.38 | 58.76 | 75,642 | -1.24(-2.07%) |
Oct 23, 2020 | 60.12 | 60.75 | 59.62 | 60.00 | 49,352 | +0.37(+0.61%) |
Oct 22, 2020 | 59.67 | 59.74 | 59.03 | 59.63 | 88,408 | +0.48(+0.81%) |
Oct 21, 2020 | 58.43 | 59.62 | 58.33 | 59.15 | 100,690 | +0.71(+1.22%) |
Oct 20, 2020 | 57.79 | 59.07 | 57.62 | 58.44 | 45,827 | +1.26(+2.20%) |
Oct 19, 2020 | 57.99 | 58.09 | 56.57 | 57.18 | 48,639 | -0.91(-1.57%) |
Oct 16, 2020 | 57.47 | 58.94 | 57.45 | 58.09 | 61,820 | +0.50(+0.87%) |
Oct 15, 2020 | 55.54 | 57.70 | 55.11 | 57.59 | 61,730 | +1.24(+2.20%) |
Oct 14, 2020 | 57.13 | 57.64 | 56.32 | 56.35 | 40,753 | -0.64(-1.13%) |
Oct 13, 2020 | 57.34 | 58.66 | 56.44 | 57.00 | 67,988 | -0.91(-1.58%) |
Oct 12, 2020 | 57.69 | 58.27 | 56.71 | 57.91 | 42,988 | +0.20(+0.35%) |
Oct 09, 2020 | 58.77 | 58.99 | 57.47 | 57.71 | 47,586 | -0.33(-0.56%) |
Oct 08, 2020 | 57.43 | 58.22 | 56.34 | 58.04 | 74,445 | +1.58(+2.80%) |
Oct 07, 2020 | 57.01 | 57.53 | 56.08 | 56.46 | 134,422 | +0.15(+0.27%) |
Oct 06, 2020 | 57.57 | 58.89 | 56.23 | 56.30 | 127,778 | -0.78(-1.37%) |
Oct 05, 2020 | 55.43 | 57.17 | 54.82 | 57.08 | 174,806 | +2.13(+3.87%) |
Oct 02, 2020 | 53.48 | 55.58 | 53.12 | 54.96 | 67,638 | +0.27(+0.49%) |
Oct 01, 2020 | 54.62 | 54.92 | 53.68 | 54.69 | 78,348 | +0.39(+0.73%) |
Sep 30, 2020 | 55.10 | 56.24 | 53.73 | 54.29 | 86,357 | -0.71(-1.29%) |
Sep 29, 2020 | 55.58 | 55.62 | 54.01 | 55.00 | 61,635 | -0.69(-1.24%) |
Sep 28, 2020 | 55.18 | 56.67 | 55.18 | 55.70 | 124,137 | +2.04(+3.80%) |
Sep 25, 2020 | 54.03 | 54.28 | 52.64 | 53.66 | 119,173 | -0.98(-1.80%) |
Sep 24, 2020 | 54.62 | 56.34 | 53.92 | 54.64 | 110,776 | +2.15(+4.09%) |
Sep 23, 2020 | 52.78 | 53.85 | 52.43 | 52.49 | 173,075 | -0.28(-0.53%) |
Sep 22, 2020 | 52.40 | 53.03 | 51.95 | 52.77 | 68,981 | +0.27(+0.51%) |
Sep 21, 2020 | 54.01 | 54.01 | 51.35 | 52.50 | 119,236 | -2.77(-5.01%) |
Sep 18, 2020 | 55.74 | 56.61 | 54.68 | 55.27 | 318,245 | +0.00(+0.00%) |
Sep 17, 2020 | 54.40 | 56.22 | 54.34 | 55.27 | 89,864 | -0.03(-0.05%) |
Sep 16, 2020 | 54.52 | 55.41 | 54.30 | 55.30 | 89,627 | +0.94(+1.74%) |
Sep 15, 2020 | 54.45 | 54.85 | 53.83 | 54.36 | 47,637 | +0.09(+0.16%) |
Sep 14, 2020 | 54.15 | 54.67 | 53.89 | 54.27 | 65,032 | +0.50(+0.93%) |
Sep 11, 2020 | 54.32 | 54.71 | 53.47 | 53.77 | 56,002 | -0.38(-0.69%) |
Sep 10, 2020 | 54.49 | 55.19 | 54.12 | 54.15 | 78,701 | -0.02(-0.04%) |
Sep 09, 2020 | 55.04 | 55.43 | 53.79 | 54.17 | 96,064 | -0.30(-0.55%) |
Sep 08, 2020 | 55.43 | 55.69 | 54.43 | 54.47 | 61,743 | -1.70(-3.03%) |
Sep 04, 2020 | 56.32 | 56.78 | 55.04 | 56.17 | 87,379 | +0.91(+1.65%) |
Sep 03, 2020 | 57.32 | 57.62 | 55.00 | 55.26 | 94,535 | -1.90(-3.32%) |
Sep 02, 2020 | 57.21 | 57.40 | 56.28 | 57.15 | 81,657 | -0.12(-0.20%) |
Sep 01, 2020 | 55.72 | 57.27 | 55.60 | 57.27 | 61,797 | +1.19(+2.13%) |
Aug 31, 2020 | 57.32 | 57.32 | 56.00 | 56.07 | 136,433 | -1.45(-2.52%) |
Aug 28, 2020 | 57.63 | 57.63 | 56.65 | 57.52 | 99,145 | +0.27(+0.47%) |
Aug 27, 2020 | 57.73 | 58.05 | 56.77 | 57.25 | 132,251 | -0.53(-0.91%) |
Aug 26, 2020 | 57.63 | 58.01 | 57.17 | 57.78 | 103,358 | -0.12(-0.22%) |
Aug 25, 2020 | 58.68 | 58.68 | 57.10 | 57.90 | 88,817 | -0.29(-0.49%) |
Aug 24, 2020 | 56.57 | 58.42 | 56.05 | 58.19 | 214,039 | +2.35(+4.20%) |
Aug 21, 2020 | 54.31 | 55.87 | 54.31 | 55.84 | 109,373 | +1.10(+2.01%) |
Aug 20, 2020 | 55.03 | 55.22 | 54.57 | 54.74 | 66,681 | -1.03(-1.84%) |
Aug 19, 2020 | 56.24 | 56.75 | 55.34 | 55.77 | 92,397 | -0.55(-0.97%) |
Aug 18, 2020 | 56.41 | 56.41 | 55.72 | 56.31 | 144,139 | -0.14(-0.25%) |
Aug 17, 2020 | 56.20 | 56.72 | 55.89 | 56.46 | 84,202 | +0.14(+0.26%) |
Aug 14, 2020 | 55.36 | 57.04 | 55.36 | 56.31 | 87,352 | +0.45(+0.81%) |
Aug 13, 2020 | 56.29 | 56.41 | 55.19 | 55.86 | 75,974 | -0.91(-1.60%) |
Aug 12, 2020 | 57.40 | 57.53 | 55.39 | 56.77 | 68,865 | -0.10(-0.17%) |
Aug 11, 2020 | 56.85 | 58.09 | 56.56 | 56.87 | 96,586 | +0.36(+0.64%) |
Aug 10, 2020 | 55.60 | 57.64 | 55.60 | 56.50 | 138,073 | +1.44(+2.61%) |
Aug 07, 2020 | 51.92 | 55.13 | 51.92 | 55.07 | 160,302 | +2.82(+5.39%) |
Aug 06, 2020 | 51.59 | 52.67 | 51.49 | 52.25 | 131,297 | +0.58(+1.11%) |
Aug 05, 2020 | 50.46 | 52.08 | 49.86 | 51.67 | 203,463 | +1.85(+3.71%) |
Aug 04, 2020 | 47.51 | 51.74 | 47.51 | 49.83 | 237,652 | +3.73(+8.09%) |
Aug 03, 2020 | 46.22 | 47.25 | 45.88 | 46.10 | 107,740 | +0.36(+0.80%) |
Jul 31, 2020 | 46.17 | 46.17 | 44.32 | 45.73 | 103,633 | -0.71(-1.53%) |
Jul 30, 2020 | 46.69 | 46.80 | 45.44 | 46.44 | 70,931 | -1.17(-2.46%) |
Jul 29, 2020 | 46.95 | 47.96 | 46.27 | 47.61 | 83,959 | +1.08(+2.33%) |
Jul 28, 2020 | 46.82 | 47.56 | 46.44 | 46.53 | 97,206 | -0.73(-1.54%) |
Jul 27, 2020 | 46.19 | 47.32 | 45.57 | 47.26 | 81,098 | +1.03(+2.22%) |
Jul 24, 2020 | 47.22 | 47.50 | 46.12 | 46.23 | 66,166 | -0.93(-1.97%) |
Jul 23, 2020 | 45.91 | 47.59 | 45.91 | 47.16 | 60,424 | +0.93(+2.01%) |
Jul 22, 2020 | 45.53 | 46.87 | 45.53 | 46.23 | 68,297 | +0.22(+0.48%) |
Jul 21, 2020 | 45.64 | 46.79 | 45.64 | 46.01 | 44,082 | +0.99(+2.19%) |
Jul 20, 2020 | 45.91 | 46.15 | 44.80 | 45.03 | 51,226 | -1.04(-2.27%) |
Jul 17, 2020 | 46.86 | 47.64 | 45.94 | 46.07 | 66,688 | -0.77(-1.64%) |
Jul 16, 2020 | 46.75 | 47.74 | 46.62 | 46.84 | 81,632 | -0.08(-0.16%) |
Jul 15, 2020 | 46.87 | 47.54 | 46.77 | 46.91 | 121,189 | +1.49(+3.27%) |
Jul 14, 2020 | 43.99 | 45.50 | 43.61 | 45.43 | 64,014 | +1.29(+2.93%) |
Jul 13, 2020 | 43.58 | 45.15 | 42.93 | 44.13 | 81,873 | +1.19(+2.77%) |
Jul 10, 2020 | 42.50 | 43.23 | 42.29 | 42.95 | 56,565 | +0.86(+2.05%) |
Jul 09, 2020 | 43.64 | 43.64 | 41.82 | 42.08 | 86,483 | -1.43(-3.28%) |
Jul 08, 2020 | 44.58 | 45.07 | 42.69 | 43.51 | 111,025 | -1.26(-2.80%) |
Jul 07, 2020 | 45.59 | 46.00 | 44.59 | 44.77 | 91,816 | -1.33(-2.89%) |
Jul 06, 2020 | 46.60 | 46.74 | 45.29 | 46.10 | 113,457 | +0.88(+1.95%) |
Jul 02, 2020 | 46.40 | 47.25 | 45.11 | 45.22 | 74,306 | +0.21(+0.47%) |
Jul 01, 2020 | 47.58 | 47.78 | 44.95 | 45.01 | 107,689 | -2.22(-4.71%) |
Jun 30, 2020 | 45.66 | 47.83 | 45.66 | 47.23 | 95,508 | +1.25(+2.71%) |
Jun 29, 2020 | 44.77 | 46.49 | 44.77 | 45.98 | 141,053 | +2.13(+4.85%) |
Jun 26, 2020 | 43.38 | 44.75 | 43.21 | 43.86 | 221,355 | -0.06(-0.13%) |
Jun 25, 2020 | 42.69 | 44.05 | 42.28 | 43.91 | 150,426 | +0.81(+1.89%) |
Jun 24, 2020 | 45.17 | 45.49 | 42.89 | 43.10 | 236,750 | -2.86(-6.21%) |
Jun 23, 2020 | 46.56 | 47.22 | 45.75 | 45.95 | 186,635 | +0.41(+0.90%) |
Jun 22, 2020 | 44.59 | 45.72 | 44.18 | 45.54 | 127,120 | +0.34(+0.76%) |
Jun 19, 2020 | 44.88 | 45.50 | 44.34 | 45.20 | 330,519 | +1.30(+2.97%) |
Jun 18, 2020 | 42.90 | 44.07 | 42.88 | 43.89 | 111,790 | +0.28(+0.64%) |
Jun 17, 2020 | 45.26 | 45.26 | 43.49 | 43.62 | 90,128 | -1.59(-3.52%) |
Jun 16, 2020 | 46.10 | 46.64 | 44.48 | 45.21 | 79,728 | +1.31(+2.99%) |
Jun 15, 2020 | 41.92 | 44.50 | 41.69 | 43.89 | 103,866 | +0.63(+1.46%) |
Jun 12, 2020 | 44.93 | 45.14 | 41.49 | 43.26 | 141,621 | +0.48(+1.12%) |
Jun 11, 2020 | 44.08 | 44.53 | 42.31 | 42.78 | 181,462 | -3.91(-8.37%) |
Jun 10, 2020 | 49.50 | 49.71 | 46.61 | 46.69 | 84,103 | -3.39(-6.77%) |
Jun 09, 2020 | 50.23 | 51.13 | 49.35 | 50.08 | 91,211 | -1.17(-2.28%) |
Jun 08, 2020 | 52.13 | 53.71 | 51.22 | 51.25 | 116,789 | -0.10(-0.19%) |
Jun 05, 2020 | 50.63 | 52.76 | 50.42 | 51.35 | 159,259 | +3.27(+6.80%) |
Jun 04, 2020 | 45.37 | 48.47 | 45.37 | 48.08 | 140,151 | +2.11(+4.59%) |
Jun 03, 2020 | 44.99 | 46.48 | 44.99 | 45.97 | 120,630 | +2.28(+5.22%) |
Jun 02, 2020 | 42.64 | 44.56 | 42.53 | 43.69 | 113,539 | +1.36(+3.21%) |
Jun 01, 2020 | 42.66 | 43.88 | 42.28 | 42.33 | 171,419 | -0.61(-1.42%) |
May 29, 2020 | 43.32 | 43.60 | 41.94 | 42.94 | 140,565 | -1.31(-2.97%) |
May 28, 2020 | 47.02 | 47.02 | 44.13 | 44.26 | 109,343 | -2.08(-4.48%) |
May 27, 2020 | 45.81 | 46.80 | 45.54 | 46.33 | 233,037 | +1.46(+3.25%) |
May 26, 2020 | 44.44 | 45.06 | 43.65 | 44.88 | 160,997 | +2.43(+5.72%) |
May 22, 2020 | 43.58 | 43.58 | 41.95 | 42.45 | 91,750 | -0.91(-2.11%) |
May 21, 2020 | 43.67 | 44.39 | 43.24 | 43.36 | 110,876 | -0.52(-1.19%) |
May 20, 2020 | 42.52 | 44.20 | 42.34 | 43.89 | 125,637 | +2.42(+5.83%) |
May 19, 2020 | 42.68 | 43.12 | 41.38 | 41.47 | 151,082 | -1.44(-3.35%) |
May 18, 2020 | 41.80 | 43.40 | 41.30 | 42.90 | 231,403 | +3.23(+8.14%) |
May 15, 2020 | 38.67 | 40.18 | 38.02 | 39.67 | 136,681 | +1.23(+3.20%) |
May 14, 2020 | 36.81 | 38.71 | 35.75 | 38.45 | 142,900 | +0.81(+2.15%) |
May 13, 2020 | 38.53 | 38.55 | 36.89 | 37.64 | 129,341 | -1.24(-3.19%) |
May 12, 2020 | 41.47 | 41.47 | 38.87 | 38.87 | 154,619 | -2.59(-6.25%) |
May 11, 2020 | 42.33 | 42.48 | 41.47 | 41.47 | 122,232 | -1.86(-4.29%) |
May 08, 2020 | 42.16 | 43.37 | 41.76 | 43.32 | 117,575 | +2.31(+5.64%) |
May 07, 2020 | 41.00 | 41.10 | 39.50 | 41.01 | 204,737 | +0.90(+2.26%) |
May 06, 2020 | 41.41 | 42.25 | 39.16 | 40.10 | 125,279 | -0.40(-0.99%) |
May 05, 2020 | 46.26 | 46.67 | 40.38 | 40.50 | 170,519 | -1.58(-3.76%) |
May 04, 2020 | 41.03 | 42.09 | 40.21 | 42.09 | 138,312 | +0.29(+0.68%) |