Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.35 | 61.98 | 61.15 | 61.19 | 480,417 | -0.54(-0.88%) |
Apr 29, 2021 | 61.35 | 61.84 | 60.84 | 61.73 | 418,021 | +0.75(+1.22%) |
Apr 28, 2021 | 60.75 | 61.27 | 60.37 | 60.98 | 360,819 | -0.06(-0.09%) |
Apr 27, 2021 | 60.33 | 61.24 | 60.17 | 61.04 | 732,093 | +0.58(+0.96%) |
Apr 26, 2021 | 60.91 | 61.25 | 60.08 | 60.46 | 737,314 | +0.11(+0.18%) |
Apr 23, 2021 | 59.79 | 60.71 | 59.18 | 60.35 | 563,025 | +0.76(+1.28%) |
Apr 22, 2021 | 58.64 | 60.29 | 58.18 | 59.59 | 638,303 | +0.86(+1.47%) |
Apr 21, 2021 | 59.04 | 61.56 | 58.44 | 58.72 | 1,264,591 | -0.12(-0.21%) |
Apr 20, 2021 | 60.87 | 61.05 | 58.60 | 58.85 | 801,208 | -1.95(-3.21%) |
Apr 19, 2021 | 61.02 | 61.24 | 59.78 | 60.80 | 1,127,674 | -0.20(-0.32%) |
Apr 16, 2021 | 60.76 | 61.24 | 60.42 | 61.00 | 695,222 | +0.47(+0.77%) |
Apr 15, 2021 | 61.21 | 61.21 | 60.16 | 60.53 | 1,036,613 | -0.34(-0.57%) |
Apr 14, 2021 | 61.17 | 61.75 | 60.32 | 60.87 | 663,018 | +0.04(+0.07%) |
Apr 13, 2021 | 59.64 | 60.86 | 59.05 | 60.83 | 708,753 | +1.34(+2.25%) |
Apr 12, 2021 | 60.28 | 60.29 | 59.04 | 59.50 | 379,026 | -0.96(-1.59%) |
Apr 09, 2021 | 60.57 | 60.69 | 59.84 | 60.46 | 243,802 | -0.28(-0.46%) |
Apr 08, 2021 | 59.84 | 60.98 | 59.58 | 60.74 | 328,524 | +1.29(+2.17%) |
Apr 07, 2021 | 60.04 | 60.33 | 58.32 | 59.45 | 542,795 | -1.15(-1.90%) |
Apr 06, 2021 | 59.65 | 60.74 | 59.26 | 60.60 | 494,776 | +1.22(+2.06%) |
Apr 05, 2021 | 60.28 | 60.73 | 58.70 | 59.37 | 492,696 | -0.27(-0.45%) |
Apr 01, 2021 | 60.42 | 61.17 | 59.33 | 59.64 | 461,044 | -0.17(-0.29%) |
Mar 31, 2021 | 60.01 | 60.59 | 59.25 | 59.82 | 545,292 | +0.63(+1.07%) |
Mar 30, 2021 | 57.76 | 59.24 | 57.36 | 59.18 | 619,030 | +1.16(+1.99%) |
Mar 29, 2021 | 59.06 | 59.41 | 57.80 | 58.03 | 339,852 | -0.94(-1.59%) |
Mar 26, 2021 | 58.70 | 59.00 | 57.55 | 58.96 | 574,721 | +0.53(+0.90%) |
Mar 25, 2021 | 56.43 | 58.62 | 55.92 | 58.44 | 790,985 | +1.39(+2.43%) |
Mar 24, 2021 | 57.45 | 57.60 | 56.00 | 57.05 | 605,640 | -0.35(-0.61%) |
Mar 23, 2021 | 57.75 | 58.34 | 57.02 | 57.40 | 469,770 | -0.35(-0.61%) |
Mar 22, 2021 | 56.84 | 57.92 | 56.26 | 57.76 | 660,474 | +1.25(+2.21%) |
Mar 19, 2021 | 54.67 | 57.21 | 53.78 | 56.51 | 1,277,619 | +2.04(+3.75%) |
Mar 18, 2021 | 57.56 | 57.96 | 54.32 | 54.46 | 1,060,413 | -3.67(-6.31%) |
Mar 17, 2021 | 59.91 | 60.03 | 57.38 | 58.13 | 595,308 | -2.50(-4.13%) |
Mar 16, 2021 | 61.27 | 61.27 | 59.98 | 60.64 | 418,949 | -0.53(-0.86%) |
Mar 15, 2021 | 61.26 | 61.64 | 60.46 | 61.16 | 516,229 | -0.07(-0.11%) |
Mar 12, 2021 | 61.30 | 62.08 | 60.00 | 61.23 | 539,875 | -0.62(-1.00%) |
Mar 11, 2021 | 61.51 | 61.97 | 61.19 | 61.84 | 580,615 | +0.77(+1.26%) |
Mar 10, 2021 | 61.59 | 62.34 | 60.32 | 61.07 | 570,682 | +0.04(+0.07%) |
Mar 09, 2021 | 58.75 | 61.75 | 58.68 | 61.03 | 656,041 | +3.79(+6.62%) |
Mar 08, 2021 | 56.85 | 59.08 | 56.16 | 57.24 | 507,261 | +0.39(+0.69%) |
Mar 05, 2021 | 57.35 | 57.46 | 52.12 | 56.84 | 1,517,889 | -0.16(-0.29%) |
Mar 04, 2021 | 58.81 | 60.62 | 56.00 | 57.01 | 1,004,147 | -2.14(-3.62%) |
Mar 03, 2021 | 61.22 | 61.22 | 58.61 | 59.15 | 842,725 | -2.21(-3.60%) |
Mar 02, 2021 | 62.46 | 62.50 | 60.93 | 61.36 | 553,798 | -0.71(-1.14%) |
Mar 01, 2021 | 60.64 | 62.60 | 60.55 | 62.06 | 526,265 | +2.45(+4.10%) |
Feb 26, 2021 | 59.64 | 60.74 | 59.14 | 59.62 | 557,298 | +0.13(+0.22%) |
Feb 25, 2021 | 61.13 | 61.51 | 59.13 | 59.49 | 751,875 | -1.87(-3.05%) |
Feb 24, 2021 | 59.92 | 61.56 | 59.35 | 61.36 | 721,889 | +1.44(+2.40%) |
Feb 23, 2021 | 60.61 | 61.61 | 58.36 | 59.92 | 1,005,755 | -1.16(-1.89%) |
Feb 22, 2021 | 63.49 | 63.64 | 60.09 | 61.08 | 970,769 | -3.03(-4.72%) |
Feb 19, 2021 | 64.31 | 65.03 | 63.86 | 64.11 | 531,224 | +0.31(+0.49%) |
Feb 18, 2021 | 64.35 | 64.99 | 63.35 | 63.80 | 512,997 | -0.87(-1.35%) |
Feb 17, 2021 | 65.35 | 65.96 | 63.12 | 64.67 | 552,195 | -1.02(-1.55%) |
Feb 16, 2021 | 67.47 | 67.56 | 64.78 | 65.68 | 636,608 | -1.37(-2.04%) |
Feb 12, 2021 | 67.40 | 67.52 | 65.88 | 67.05 | 498,693 | -1.01(-1.48%) |
Feb 11, 2021 | 68.34 | 69.29 | 67.32 | 68.06 | 346,949 | -0.13(-0.19%) |
Feb 10, 2021 | 68.18 | 68.67 | 67.05 | 68.20 | 316,501 | +0.96(+1.43%) |
Feb 09, 2021 | 68.87 | 69.16 | 66.88 | 67.24 | 801,783 | -1.22(-1.79%) |
Feb 08, 2021 | 69.56 | 69.92 | 67.42 | 68.46 | 620,588 | -0.86(-1.24%) |
Feb 05, 2021 | 69.61 | 70.03 | 69.09 | 69.32 | 572,041 | -0.33(-0.47%) |
Feb 04, 2021 | 69.29 | 69.83 | 68.29 | 69.65 | 861,268 | +0.29(+0.42%) |
Feb 03, 2021 | 68.51 | 69.42 | 67.72 | 69.36 | 1,059,718 | +0.99(+1.45%) |
Feb 02, 2021 | 68.19 | 69.45 | 67.17 | 68.36 | 1,215,849 | +0.65(+0.96%) |
Feb 01, 2021 | 67.08 | 68.78 | 66.20 | 67.71 | 1,930,867 | +1.30(+1.96%) |
Jan 29, 2021 | 65.16 | 67.71 | 64.81 | 66.41 | 1,715,727 | +1.60(+2.46%) |
Jan 28, 2021 | 63.65 | 66.24 | 63.01 | 64.81 | 1,460,358 | +2.27(+3.64%) |
Jan 27, 2021 | 65.45 | 65.45 | 62.20 | 62.54 | 1,773,959 | -3.40(-5.15%) |
Jan 26, 2021 | 68.46 | 70.03 | 65.67 | 65.93 | 1,375,741 | -2.53(-3.69%) |
Jan 25, 2021 | 70.17 | 71.94 | 67.65 | 68.46 | 1,305,198 | -0.79(-1.14%) |
Jan 22, 2021 | 68.18 | 69.45 | 67.96 | 69.25 | 717,218 | +0.42(+0.60%) |
Jan 21, 2021 | 69.59 | 70.41 | 68.18 | 68.84 | 1,123,063 | -0.29(-0.42%) |
Jan 20, 2021 | 67.89 | 70.13 | 67.68 | 69.13 | 1,010,131 | +1.56(+2.30%) |
Jan 19, 2021 | 67.72 | 68.84 | 67.20 | 67.57 | 1,043,349 | +0.48(+0.72%) |
Jan 15, 2021 | 66.51 | 67.55 | 65.65 | 67.09 | 1,285,936 | +0.62(+0.93%) |
Jan 14, 2021 | 66.84 | 67.00 | 64.69 | 66.47 | 949,723 | +0.00(+0.00%) |
Jan 13, 2021 | 66.70 | 68.08 | 65.48 | 66.47 | 1,586,670 | -0.29(-0.44%) |
Jan 12, 2021 | 64.10 | 67.47 | 63.90 | 66.77 | 1,740,624 | +2.79(+4.36%) |
Jan 11, 2021 | 63.69 | 64.27 | 62.16 | 63.98 | 1,452,085 | -1.01(-1.55%) |
Jan 08, 2021 | 65.04 | 65.60 | 63.22 | 64.99 | 1,748,127 | -0.24(-0.36%) |
Jan 07, 2021 | 64.78 | 67.17 | 61.68 | 65.23 | 2,537,254 | +1.07(+1.66%) |
Jan 06, 2021 | 58.24 | 64.75 | 57.89 | 64.16 | 3,321,679 | +6.98(+12.21%) |
Jan 05, 2021 | 54.82 | 57.55 | 54.77 | 57.18 | 1,658,300 | +2.57(+4.70%) |
Jan 04, 2021 | 55.20 | 55.64 | 54.07 | 54.61 | 1,440,127 | -0.02(-0.04%) |
Dec 31, 2020 | 54.63 | 54.63 | 54.63 | 469,012 | +0.61(+1.13%) | |
Dec 30, 2020 | 54.74 | 55.20 | 53.74 | 54.02 | 469,012 | -0.61(-1.12%) |
Dec 29, 2020 | 53.03 | 54.91 | 52.35 | 54.63 | 746,864 | +1.71(+3.23%) |
Dec 28, 2020 | 54.25 | 54.48 | 52.80 | 52.92 | 403,480 | -0.97(-1.80%) |
Dec 24, 2020 | 53.22 | 54.51 | 52.73 | 53.89 | 253,309 | -0.33(-0.60%) |
Dec 23, 2020 | 55.40 | 55.90 | 54.16 | 54.22 | 736,201 | -0.95(-1.73%) |
Dec 22, 2020 | 53.50 | 55.67 | 53.26 | 55.17 | 1,297,293 | +1.96(+3.69%) |
Dec 21, 2020 | 51.97 | 53.41 | 51.47 | 53.21 | 819,388 | +0.86(+1.65%) |
Dec 18, 2020 | 52.56 | 52.92 | 51.84 | 52.34 | 772,322 | +0.17(+0.33%) |
Dec 17, 2020 | 52.43 | 52.89 | 52.10 | 52.17 | 399,217 | +0.05(+0.09%) |
Dec 16, 2020 | 52.82 | 53.16 | 51.90 | 52.12 | 401,266 | -0.55(-1.05%) |
Dec 15, 2020 | 51.29 | 52.78 | 51.13 | 52.68 | 589,099 | +1.43(+2.78%) |
Dec 14, 2020 | 51.70 | 51.94 | 51.01 | 51.25 | 351,375 | -0.38(-0.74%) |
Dec 11, 2020 | 51.54 | 51.90 | 50.58 | 51.63 | 299,454 | +0.00(+0.00%) |
Dec 10, 2020 | 50.52 | 51.80 | 50.23 | 51.63 | 747,115 | +0.94(+1.85%) |
Dec 09, 2020 | 52.82 | 52.93 | 50.35 | 50.70 | 736,032 | -1.86(-3.53%) |
Dec 08, 2020 | 50.52 | 52.81 | 50.42 | 52.56 | 1,643,686 | +2.00(+3.95%) |
Dec 07, 2020 | 51.02 | 51.29 | 49.54 | 50.56 | 941,914 | -0.55(-1.07%) |
Dec 04, 2020 | 51.59 | 51.69 | 50.69 | 51.11 | 661,622 | -0.23(-0.44%) |
Dec 03, 2020 | 51.49 | 52.02 | 50.87 | 51.33 | 844,341 | +0.16(+0.32%) |
Dec 02, 2020 | 52.15 | 52.19 | 50.99 | 51.17 | 907,050 | -0.98(-1.88%) |
Dec 01, 2020 | 51.01 | 52.78 | 50.99 | 52.15 | 1,987,472 | +0.43(+0.84%) |
Nov 30, 2020 | 53.06 | 53.06 | 51.42 | 51.72 | 682,802 | -0.88(-1.67%) |
Nov 27, 2020 | 52.70 | 53.35 | 52.37 | 52.60 | 200,168 | +0.23(+0.44%) |
Nov 25, 2020 | 52.08 | 52.78 | 51.78 | 52.37 | 591,054 | +0.79(+1.53%) |
Nov 24, 2020 | 52.31 | 52.63 | 51.50 | 51.58 | 428,998 | +0.29(+0.56%) |
Nov 23, 2020 | 52.63 | 52.78 | 51.17 | 51.29 | 456,772 | -0.73(-1.41%) |
Nov 20, 2020 | 52.44 | 52.99 | 51.90 | 52.03 | 368,181 | -0.20(-0.39%) |
Nov 19, 2020 | 52.87 | 52.96 | 51.93 | 52.23 | 271,467 | -0.14(-0.26%) |
Nov 18, 2020 | 52.84 | 52.85 | 52.05 | 52.37 | 476,019 | -0.41(-0.77%) |
Nov 17, 2020 | 52.78 | 53.28 | 52.40 | 52.78 | 402,021 | -0.11(-0.20%) |
Nov 16, 2020 | 53.15 | 53.52 | 52.60 | 52.88 | 519,421 | -0.12(-0.23%) |
Nov 13, 2020 | 53.00 | 53.77 | 52.79 | 53.00 | 257,972 | +0.02(+0.03%) |
Nov 12, 2020 | 53.91 | 54.54 | 52.34 | 52.99 | 330,113 | -0.96(-1.78%) |
Nov 11, 2020 | 53.78 | 54.15 | 53.08 | 53.95 | 492,006 | +0.60(+1.13%) |
Nov 10, 2020 | 54.07 | 54.45 | 52.86 | 53.35 | 469,327 | -0.33(-0.61%) |
Nov 09, 2020 | 55.84 | 56.34 | 53.61 | 53.67 | 514,475 | -0.10(-0.18%) |
Nov 06, 2020 | 53.39 | 54.63 | 52.97 | 53.77 | 430,649 | +0.92(+1.74%) |
Nov 05, 2020 | 52.65 | 53.21 | 52.12 | 52.85 | 917,713 | +0.74(+1.42%) |
Nov 04, 2020 | 52.96 | 53.18 | 52.01 | 52.11 | 1,597,800 | -0.97(-1.82%) |
Nov 03, 2020 | 53.13 | 54.55 | 52.28 | 53.07 | 720,627 | +0.23(+0.43%) |
Nov 02, 2020 | 51.18 | 53.22 | 50.95 | 52.85 | 800,637 | +2.14(+4.22%) |
Oct 30, 2020 | 51.73 | 52.59 | 50.42 | 50.71 | 630,759 | -1.03(-1.98%) |
Oct 29, 2020 | 51.15 | 52.40 | 50.72 | 51.73 | 369,681 | +0.36(+0.71%) |
Oct 28, 2020 | 51.70 | 52.23 | 51.26 | 51.37 | 443,990 | -0.87(-1.67%) |
Oct 27, 2020 | 52.39 | 52.52 | 51.88 | 52.24 | 298,646 | -0.04(-0.08%) |
Oct 26, 2020 | 52.36 | 52.61 | 51.96 | 52.28 | 376,004 | -0.27(-0.51%) |
Oct 23, 2020 | 52.44 | 53.10 | 52.01 | 52.55 | 420,712 | +0.47(+0.90%) |
Oct 22, 2020 | 51.64 | 52.62 | 50.88 | 52.08 | 374,739 | +0.58(+1.13%) |
Oct 21, 2020 | 54.10 | 54.23 | 51.40 | 51.50 | 481,760 | -0.98(-1.86%) |
Oct 20, 2020 | 52.18 | 52.85 | 52.10 | 52.48 | 334,151 | +0.54(+1.04%) |
Oct 19, 2020 | 53.40 | 53.54 | 51.87 | 51.93 | 332,925 | -1.15(-2.17%) |
Oct 16, 2020 | 53.53 | 53.78 | 52.96 | 53.09 | 354,577 | +0.08(+0.15%) |
Oct 15, 2020 | 52.46 | 53.11 | 51.55 | 53.01 | 491,404 | +0.30(+0.57%) |
Oct 14, 2020 | 53.46 | 53.92 | 52.65 | 52.71 | 357,083 | -0.39(-0.73%) |
Oct 13, 2020 | 52.84 | 53.44 | 52.69 | 53.10 | 236,032 | -0.16(-0.30%) |
Oct 12, 2020 | 54.70 | 54.75 | 52.95 | 53.26 | 467,650 | -1.06(-1.95%) |
Oct 09, 2020 | 54.95 | 55.22 | 53.99 | 54.32 | 584,068 | -0.65(-1.19%) |
Oct 08, 2020 | 53.82 | 55.01 | 53.12 | 54.97 | 783,983 | +2.03(+3.83%) |
Oct 07, 2020 | 51.68 | 53.30 | 50.89 | 52.94 | 780,510 | +2.28(+4.49%) |
Oct 06, 2020 | 48.03 | 51.51 | 47.93 | 50.67 | 1,041,954 | +2.79(+5.82%) |
Oct 05, 2020 | 47.81 | 48.14 | 46.87 | 47.88 | 544,109 | +0.25(+0.53%) |
Oct 02, 2020 | 47.65 | 48.45 | 47.38 | 47.63 | 441,023 | -0.65(-1.34%) |
Oct 01, 2020 | 48.54 | 48.89 | 47.21 | 48.28 | 666,414 | -0.14(-0.28%) |
Sep 30, 2020 | 47.91 | 49.00 | 47.13 | 48.41 | 697,627 | +0.75(+1.58%) |
Sep 29, 2020 | 47.07 | 47.94 | 46.73 | 47.66 | 478,478 | +0.54(+1.15%) |
Sep 28, 2020 | 47.39 | 47.54 | 46.56 | 47.12 | 574,631 | -0.02(-0.03%) |
Sep 25, 2020 | 46.02 | 47.24 | 45.88 | 47.14 | 411,919 | +0.98(+2.12%) |
Sep 24, 2020 | 45.43 | 46.21 | 44.51 | 46.16 | 532,156 | +0.73(+1.60%) |
Sep 23, 2020 | 46.28 | 46.43 | 45.39 | 45.43 | 350,121 | -0.93(-2.00%) |
Sep 22, 2020 | 46.27 | 46.61 | 45.79 | 46.36 | 492,840 | -0.06(-0.14%) |
Sep 21, 2020 | 46.00 | 46.68 | 45.43 | 46.43 | 281,202 | -0.13(-0.28%) |
Sep 18, 2020 | 46.43 | 47.03 | 46.27 | 46.56 | 954,251 | +0.10(+0.21%) |
Sep 17, 2020 | 46.83 | 47.06 | 46.02 | 46.46 | 455,313 | -0.97(-2.04%) |
Sep 16, 2020 | 47.82 | 48.28 | 46.56 | 47.43 | 628,655 | -0.47(-0.98%) |
Sep 15, 2020 | 48.56 | 49.77 | 47.74 | 47.90 | 944,505 | +0.89(+1.89%) |
Sep 14, 2020 | 47.07 | 47.23 | 46.64 | 47.01 | 908,835 | +0.31(+0.66%) |
Sep 11, 2020 | 46.43 | 46.75 | 45.73 | 46.70 | 1,086,645 | +0.54(+1.17%) |
Sep 10, 2020 | 45.87 | 46.50 | 45.54 | 46.16 | 492,601 | +0.38(+0.83%) |
Sep 09, 2020 | 44.99 | 46.57 | 44.91 | 45.78 | 634,758 | +1.16(+2.61%) |
Sep 08, 2020 | 45.30 | 45.83 | 44.53 | 44.62 | 535,417 | -0.62(-1.37%) |
Sep 04, 2020 | 46.83 | 46.91 | 43.87 | 45.24 | 929,358 | -1.34(-2.88%) |
Sep 03, 2020 | 47.28 | 47.66 | 46.32 | 46.58 | 2,311,611 | -0.78(-1.64%) |
Sep 02, 2020 | 48.33 | 48.38 | 47.26 | 47.36 | 1,492,604 | -0.88(-1.82%) |
Sep 01, 2020 | 48.76 | 49.00 | 47.28 | 48.24 | 860,939 | -0.47(-0.96%) |
Aug 31, 2020 | 48.90 | 49.12 | 48.35 | 48.70 | 630,224 | -0.02(-0.05%) |
Aug 28, 2020 | 49.29 | 49.40 | 48.41 | 48.73 | 433,964 | -0.29(-0.59%) |
Aug 27, 2020 | 49.21 | 49.44 | 48.37 | 49.02 | 914,418 | +0.17(+0.35%) |
Aug 26, 2020 | 49.24 | 49.29 | 48.17 | 48.85 | 877,996 | -0.61(-1.24%) |
Aug 25, 2020 | 49.96 | 50.10 | 48.95 | 49.46 | 471,511 | -0.48(-0.95%) |
Aug 24, 2020 | 50.13 | 50.36 | 48.78 | 49.94 | 533,972 | -0.15(-0.29%) |
Aug 21, 2020 | 50.14 | 50.51 | 49.81 | 50.09 | 535,024 | -0.05(-0.10%) |
Aug 20, 2020 | 49.96 | 50.43 | 49.79 | 50.13 | 326,528 | -0.14(-0.27%) |
Aug 19, 2020 | 50.74 | 50.78 | 50.17 | 50.27 | 594,171 | -0.40(-0.80%) |
Aug 18, 2020 | 50.67 | 50.88 | 50.29 | 50.67 | 388,975 | +0.23(+0.46%) |
Aug 17, 2020 | 50.45 | 50.72 | 50.09 | 50.44 | 339,361 | +0.10(+0.21%) |
Aug 14, 2020 | 50.47 | 50.62 | 49.73 | 50.34 | 534,529 | -0.25(-0.49%) |
Aug 13, 2020 | 50.67 | 51.24 | 50.29 | 50.59 | 450,186 | -0.09(-0.18%) |
Aug 12, 2020 | 50.05 | 51.76 | 50.05 | 50.67 | 530,270 | +0.78(+1.55%) |
Aug 11, 2020 | 50.87 | 50.99 | 48.90 | 49.90 | 1,153,486 | -1.41(-2.75%) |
Aug 10, 2020 | 51.01 | 52.01 | 50.94 | 51.31 | 618,746 | +0.31(+0.60%) |
Aug 07, 2020 | 50.44 | 51.50 | 50.30 | 51.01 | 552,363 | +0.50(+0.99%) |
Aug 06, 2020 | 50.38 | 50.73 | 50.13 | 50.51 | 518,098 | +0.04(+0.08%) |
Aug 05, 2020 | 50.40 | 50.97 | 50.02 | 50.46 | 776,651 | +0.21(+0.41%) |
Aug 04, 2020 | 49.60 | 50.51 | 49.52 | 50.26 | 635,107 | +0.66(+1.34%) |
Aug 03, 2020 | 49.76 | 49.91 | 49.23 | 49.59 | 502,600 | -0.17(-0.34%) |
Jul 31, 2020 | 50.10 | 50.55 | 48.40 | 49.76 | 1,545,968 | -0.34(-0.67%) |
Jul 30, 2020 | 49.66 | 50.51 | 49.46 | 50.10 | 883,765 | +0.06(+0.13%) |
Jul 29, 2020 | 48.61 | 50.61 | 48.50 | 50.03 | 1,080,142 | +1.32(+2.71%) |
Jul 28, 2020 | 48.33 | 49.16 | 48.21 | 48.71 | 963,226 | +0.51(+1.06%) |
Jul 27, 2020 | 48.06 | 48.59 | 47.69 | 48.20 | 877,868 | +0.26(+0.55%) |
Jul 24, 2020 | 47.02 | 47.94 | 46.53 | 47.94 | 880,356 | +1.03(+2.20%) |
Jul 23, 2020 | 47.17 | 47.79 | 46.61 | 46.91 | 883,528 | +0.11(+0.24%) |
Jul 22, 2020 | 46.12 | 46.89 | 45.98 | 46.79 | 669,107 | +0.47(+1.02%) |
Jul 21, 2020 | 46.28 | 46.51 | 45.85 | 46.32 | 713,089 | +0.14(+0.29%) |
Jul 20, 2020 | 46.75 | 46.98 | 45.70 | 46.18 | 510,993 | -0.57(-1.22%) |
Jul 17, 2020 | 47.60 | 47.72 | 46.44 | 46.75 | 909,606 | -0.22(-0.46%) |
Jul 16, 2020 | 46.66 | 47.24 | 46.27 | 46.97 | 595,156 | +0.35(+0.76%) |
Jul 15, 2020 | 46.67 | 47.24 | 46.49 | 46.62 | 954,014 | +0.54(+1.18%) |
Jul 14, 2020 | 44.61 | 46.40 | 44.44 | 46.07 | 1,075,835 | +1.32(+2.95%) |
Jul 13, 2020 | 44.77 | 45.31 | 44.22 | 44.75 | 997,289 | +0.79(+1.80%) |
Jul 10, 2020 | 43.69 | 44.23 | 43.28 | 43.96 | 878,857 | +0.38(+0.86%) |
Jul 09, 2020 | 43.90 | 44.03 | 43.07 | 43.58 | 424,911 | -0.37(-0.84%) |
Jul 08, 2020 | 42.56 | 44.17 | 42.54 | 43.95 | 598,959 | +1.33(+3.12%) |
Jul 07, 2020 | 42.19 | 42.91 | 42.02 | 42.62 | 287,162 | +0.17(+0.40%) |
Jul 06, 2020 | 43.20 | 43.75 | 42.10 | 42.46 | 355,623 | -0.54(-1.25%) |
Jul 02, 2020 | 42.37 | 43.14 | 41.97 | 42.99 | 493,489 | +0.98(+2.32%) |
Jul 01, 2020 | 41.62 | 42.50 | 41.34 | 42.02 | 488,076 | +0.99(+2.42%) |
Jun 30, 2020 | 40.55 | 41.46 | 40.30 | 41.02 | 452,909 | +0.53(+1.30%) |
Jun 29, 2020 | 40.10 | 40.60 | 39.58 | 40.50 | 422,720 | +0.38(+0.94%) |
Jun 26, 2020 | 40.16 | 40.90 | 39.83 | 40.12 | 443,490 | -0.05(-0.12%) |
Jun 25, 2020 | 40.48 | 40.70 | 39.94 | 40.17 | 317,383 | -0.48(-1.18%) |
Jun 24, 2020 | 40.92 | 41.47 | 40.08 | 40.65 | 340,171 | -0.58(-1.42%) |
Jun 23, 2020 | 42.28 | 42.28 | 40.92 | 41.23 | 386,615 | -0.52(-1.25%) |
Jun 22, 2020 | 41.40 | 42.35 | 41.16 | 41.75 | 451,936 | +0.18(+0.44%) |
Jun 19, 2020 | 42.80 | 42.83 | 41.26 | 41.57 | 515,364 | -0.82(-1.93%) |
Jun 18, 2020 | 41.54 | 42.49 | 41.16 | 42.38 | 841,367 | +0.58(+1.40%) |
Jun 17, 2020 | 41.99 | 42.42 | 41.32 | 41.80 | 777,737 | -0.01(-0.02%) |
Jun 16, 2020 | 42.55 | 42.55 | 40.70 | 41.81 | 506,659 | +0.59(+1.44%) |
Jun 15, 2020 | 38.76 | 41.29 | 38.76 | 41.22 | 511,162 | +1.72(+4.35%) |
Jun 12, 2020 | 41.09 | 41.34 | 39.04 | 39.50 | 764,859 | -0.91(-2.26%) |
Jun 11, 2020 | 41.05 | 41.40 | 40.15 | 40.41 | 644,825 | -1.49(-3.55%) |
Jun 10, 2020 | 41.91 | 42.54 | 41.47 | 41.90 | 330,233 | +0.01(+0.02%) |
Jun 09, 2020 | 41.94 | 42.17 | 41.45 | 41.89 | 338,848 | -0.58(-1.36%) |
Jun 08, 2020 | 42.42 | 42.70 | 42.05 | 42.46 | 400,060 | +0.51(+1.22%) |
Jun 05, 2020 | 43.05 | 43.49 | 41.73 | 41.95 | 953,480 | -0.29(-0.68%) |
Jun 04, 2020 | 41.75 | 42.71 | 41.70 | 42.24 | 475,255 | +0.47(+1.13%) |
Jun 03, 2020 | 41.86 | 42.17 | 41.70 | 41.77 | 349,831 | +0.22(+0.54%) |
Jun 02, 2020 | 41.50 | 42.05 | 41.08 | 41.54 | 426,392 | +0.34(+0.84%) |
Jun 01, 2020 | 40.80 | 41.65 | 40.61 | 41.20 | 447,618 | +0.31(+0.76%) |
May 29, 2020 | 41.08 | 41.42 | 39.73 | 40.89 | 487,615 | -0.23(-0.56%) |
May 28, 2020 | 40.74 | 41.46 | 40.54 | 41.12 | 613,207 | +0.66(+1.62%) |
May 27, 2020 | 40.04 | 40.60 | 39.26 | 40.46 | 282,632 | +0.81(+2.04%) |
May 26, 2020 | 40.55 | 40.56 | 39.57 | 39.66 | 328,862 | -0.02(-0.06%) |
May 22, 2020 | 39.28 | 39.71 | 39.00 | 39.68 | 239,120 | +0.43(+1.10%) |
May 21, 2020 | 38.88 | 39.37 | 38.68 | 39.25 | 488,257 | +0.25(+0.64%) |
May 20, 2020 | 40.24 | 40.24 | 38.83 | 39.00 | 354,037 | -0.42(-1.08%) |
May 19, 2020 | 39.35 | 40.24 | 39.24 | 39.42 | 507,544 | -0.24(-0.61%) |
May 18, 2020 | 38.42 | 40.02 | 38.24 | 39.66 | 745,289 | +2.29(+6.12%) |
May 15, 2020 | 37.41 | 37.91 | 36.85 | 37.38 | 441,240 | -0.28(-0.74%) |
May 14, 2020 | 37.22 | 37.71 | 36.66 | 37.66 | 708,770 | -0.05(-0.13%) |
May 13, 2020 | 38.62 | 38.99 | 37.12 | 37.70 | 684,552 | -0.90(-2.34%) |
May 12, 2020 | 40.02 | 40.27 | 38.46 | 38.61 | 508,047 | -1.46(-3.65%) |
May 11, 2020 | 40.48 | 40.77 | 39.81 | 40.07 | 520,434 | -0.34(-0.85%) |
May 08, 2020 | 40.31 | 40.65 | 39.68 | 40.42 | 566,113 | +0.78(+1.98%) |
May 07, 2020 | 39.38 | 40.10 | 39.00 | 39.63 | 632,095 | +0.43(+1.10%) |
May 06, 2020 | 39.60 | 39.76 | 38.84 | 39.20 | 512,163 | -0.36(-0.90%) |
May 05, 2020 | 39.56 | 39.75 | 39.18 | 39.56 | 456,815 | +0.60(+1.54%) |
May 04, 2020 | 38.63 | 39.25 | 38.09 | 38.96 | 553,333 | -0.14(-0.36%) |