Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 92.14 | 92.53 | 90.86 | 90.99 | 434,298 | -2.16(-2.32%) |
Apr 29, 2021 | 93.41 | 93.41 | 91.94 | 93.15 | 351,789 | +0.30(+0.32%) |
Apr 28, 2021 | 92.05 | 92.86 | 91.53 | 92.85 | 296,241 | +0.71(+0.77%) |
Apr 27, 2021 | 91.98 | 92.41 | 91.13 | 92.14 | 1,091,138 | +0.09(+0.09%) |
Apr 26, 2021 | 91.54 | 92.44 | 91.32 | 92.05 | 603,577 | +0.98(+1.08%) |
Apr 23, 2021 | 90.01 | 91.53 | 89.69 | 91.07 | 358,632 | +1.78(+1.99%) |
Apr 22, 2021 | 89.91 | 90.61 | 88.86 | 89.29 | 479,356 | -0.41(-0.46%) |
Apr 21, 2021 | 88.52 | 90.02 | 88.52 | 89.70 | 258,529 | +1.03(+1.16%) |
Apr 20, 2021 | 89.12 | 89.38 | 87.93 | 88.67 | 1,071,721 | -0.52(-0.58%) |
Apr 19, 2021 | 89.47 | 89.69 | 88.45 | 89.19 | 419,016 | -0.28(-0.31%) |
Apr 16, 2021 | 89.76 | 89.91 | 88.92 | 89.47 | 455,753 | +0.86(+0.97%) |
Apr 15, 2021 | 88.68 | 88.84 | 87.80 | 88.61 | 554,201 | +0.14(+0.15%) |
Apr 14, 2021 | 87.93 | 88.88 | 87.93 | 88.48 | 532,729 | +0.49(+0.56%) |
Apr 13, 2021 | 88.62 | 88.99 | 87.10 | 87.99 | 782,356 | -0.44(-0.50%) |
Apr 12, 2021 | 88.80 | 88.80 | 87.59 | 88.43 | 416,747 | +0.30(+0.34%) |
Apr 09, 2021 | 87.95 | 88.31 | 87.38 | 88.13 | 539,607 | +0.19(+0.22%) |
Apr 08, 2021 | 87.83 | 87.98 | 86.73 | 87.94 | 547,693 | -0.05(-0.05%) |
Apr 07, 2021 | 88.95 | 88.95 | 87.18 | 87.99 | 649,410 | -0.76(-0.86%) |
Apr 06, 2021 | 89.31 | 89.91 | 88.29 | 88.75 | 505,010 | -0.55(-0.62%) |
Apr 05, 2021 | 88.40 | 89.31 | 87.69 | 89.30 | 454,803 | +1.67(+1.90%) |
Apr 01, 2021 | 88.28 | 88.28 | 86.83 | 87.63 | 382,161 | -0.08(-0.09%) |
Mar 31, 2021 | 87.38 | 88.33 | 86.43 | 87.71 | 654,639 | +0.44(+0.51%) |
Mar 30, 2021 | 86.87 | 87.65 | 86.14 | 87.26 | 1,419,466 | +0.82(+0.95%) |
Mar 29, 2021 | 86.91 | 88.44 | 86.30 | 86.44 | 1,168,006 | -1.06(-1.21%) |
Mar 26, 2021 | 85.31 | 87.55 | 84.44 | 87.51 | 635,692 | +3.42(+4.06%) |
Mar 25, 2021 | 82.42 | 84.14 | 80.87 | 84.09 | 561,111 | +0.88(+1.06%) |
Mar 24, 2021 | 82.30 | 84.06 | 82.00 | 83.21 | 563,677 | +1.77(+2.17%) |
Mar 23, 2021 | 83.91 | 84.82 | 80.38 | 81.45 | 677,431 | -3.74(-4.39%) |
Mar 22, 2021 | 85.24 | 85.77 | 83.59 | 85.19 | 574,546 | +0.10(+0.11%) |
Mar 19, 2021 | 85.36 | 85.73 | 83.96 | 85.09 | 1,063,045 | -0.17(-0.20%) |
Mar 18, 2021 | 85.75 | 87.48 | 84.77 | 85.27 | 650,680 | -0.67(-0.77%) |
Mar 17, 2021 | 84.36 | 85.94 | 83.40 | 85.93 | 299,252 | +1.98(+2.36%) |
Mar 16, 2021 | 85.05 | 85.42 | 83.38 | 83.95 | 312,251 | -2.06(-2.40%) |
Mar 15, 2021 | 85.63 | 86.14 | 84.14 | 86.02 | 317,254 | +0.26(+0.30%) |
Mar 12, 2021 | 84.23 | 85.82 | 83.75 | 85.76 | 359,309 | +1.53(+1.82%) |
Mar 11, 2021 | 84.05 | 85.60 | 83.53 | 84.23 | 454,143 | +0.37(+0.44%) |
Mar 10, 2021 | 81.61 | 83.87 | 81.38 | 83.86 | 311,256 | +1.98(+2.42%) |
Mar 09, 2021 | 84.26 | 84.26 | 81.77 | 81.88 | 323,187 | -1.95(-2.33%) |
Mar 08, 2021 | 84.46 | 85.34 | 83.50 | 83.83 | 476,979 | +0.06(+0.07%) |
Mar 05, 2021 | 82.32 | 83.83 | 80.48 | 83.78 | 820,033 | +2.68(+3.30%) |
Mar 04, 2021 | 81.67 | 82.72 | 79.89 | 81.10 | 856,952 | -0.47(-0.58%) |
Mar 03, 2021 | 81.93 | 83.06 | 81.52 | 81.57 | 251,136 | -0.05(-0.06%) |
Mar 02, 2021 | 82.44 | 83.31 | 81.58 | 81.62 | 472,812 | -1.47(-1.77%) |
Mar 01, 2021 | 81.28 | 83.72 | 81.18 | 83.09 | 743,246 | +3.23(+4.05%) |
Feb 26, 2021 | 79.83 | 80.95 | 78.59 | 79.86 | 636,013 | +0.09(+0.11%) |
Feb 25, 2021 | 80.13 | 80.99 | 79.16 | 79.77 | 675,504 | -0.54(-0.67%) |
Feb 24, 2021 | 78.59 | 81.25 | 78.59 | 80.31 | 505,421 | +1.70(+2.17%) |
Feb 23, 2021 | 77.10 | 79.02 | 76.31 | 78.61 | 698,371 | +1.35(+1.74%) |
Feb 22, 2021 | 75.47 | 77.63 | 75.16 | 77.26 | 443,469 | +1.81(+2.40%) |
Feb 19, 2021 | 74.64 | 76.89 | 73.99 | 75.45 | 549,563 | +1.48(+2.00%) |
Feb 18, 2021 | 75.81 | 76.15 | 73.56 | 73.97 | 493,311 | -2.17(-2.86%) |
Feb 17, 2021 | 75.62 | 76.74 | 75.26 | 76.15 | 379,990 | -0.03(-0.04%) |
Feb 16, 2021 | 76.51 | 77.22 | 75.76 | 76.17 | 649,268 | +0.06(+0.08%) |
Feb 12, 2021 | 74.17 | 76.15 | 74.17 | 76.12 | 543,225 | +1.69(+2.28%) |
Feb 11, 2021 | 74.84 | 74.97 | 73.49 | 74.42 | 571,342 | +0.08(+0.10%) |
Feb 10, 2021 | 75.89 | 75.89 | 74.03 | 74.35 | 585,856 | -1.30(-1.72%) |
Feb 09, 2021 | 76.64 | 76.64 | 74.37 | 75.64 | 443,570 | -0.85(-1.11%) |
Feb 08, 2021 | 76.29 | 76.64 | 75.74 | 76.49 | 509,238 | +0.68(+0.90%) |
Feb 05, 2021 | 76.74 | 76.74 | 75.60 | 75.81 | 257,169 | -0.03(-0.04%) |
Feb 04, 2021 | 75.67 | 76.35 | 75.55 | 75.84 | 324,856 | +0.59(+0.78%) |
Feb 03, 2021 | 75.04 | 75.35 | 74.41 | 75.25 | 264,351 | +0.02(+0.03%) |
Feb 02, 2021 | 75.37 | 76.05 | 74.87 | 75.23 | 292,826 | +1.02(+1.37%) |
Feb 01, 2021 | 72.92 | 74.43 | 72.13 | 74.21 | 323,856 | +2.31(+3.21%) |
Jan 29, 2021 | 74.47 | 74.84 | 71.76 | 71.90 | 404,301 | -2.87(-3.84%) |
Jan 28, 2021 | 74.54 | 75.56 | 74.08 | 74.77 | 294,689 | +1.69(+2.32%) |
Jan 27, 2021 | 73.82 | 74.15 | 72.00 | 73.08 | 495,750 | -2.48(-3.29%) |
Jan 26, 2021 | 77.41 | 77.41 | 75.40 | 75.56 | 294,167 | -0.96(-1.26%) |
Jan 25, 2021 | 76.75 | 77.05 | 75.40 | 76.52 | 331,792 | -0.67(-0.87%) |
Jan 22, 2021 | 76.61 | 77.48 | 75.69 | 77.19 | 570,344 | -0.12(-0.15%) |
Jan 21, 2021 | 78.33 | 78.37 | 77.05 | 77.31 | 300,813 | -1.01(-1.29%) |
Jan 20, 2021 | 78.27 | 78.87 | 77.84 | 78.32 | 290,445 | +0.32(+0.41%) |
Jan 19, 2021 | 78.71 | 79.04 | 77.51 | 78.00 | 327,150 | +0.10(+0.12%) |
Jan 15, 2021 | 77.55 | 78.23 | 76.07 | 77.91 | 382,689 | -0.48(-0.61%) |
Jan 14, 2021 | 78.01 | 79.16 | 77.48 | 78.39 | 380,611 | +1.23(+1.60%) |
Jan 13, 2021 | 78.72 | 79.38 | 77.06 | 77.16 | 343,545 | -1.84(-2.33%) |
Jan 12, 2021 | 78.68 | 79.53 | 78.14 | 78.99 | 299,098 | +0.67(+0.86%) |
Jan 11, 2021 | 77.16 | 78.93 | 77.11 | 78.32 | 211,552 | -0.02(-0.02%) |
Jan 08, 2021 | 79.44 | 79.78 | 77.38 | 78.34 | 376,246 | -0.83(-1.05%) |
Jan 07, 2021 | 78.13 | 79.44 | 77.21 | 79.17 | 459,255 | +1.66(+2.14%) |
Jan 06, 2021 | 74.65 | 78.34 | 74.30 | 77.51 | 540,710 | +4.00(+5.45%) |
Jan 05, 2021 | 72.36 | 74.11 | 72.29 | 73.51 | 314,128 | +1.25(+1.73%) |
Jan 04, 2021 | 74.52 | 74.88 | 71.66 | 72.26 | 408,577 | -1.87(-2.52%) |
Dec 31, 2020 | 74.12 | 74.12 | 74.12 | 158,725 | +0.19(+0.26%) | |
Dec 30, 2020 | 73.27 | 74.53 | 72.96 | 73.93 | 158,725 | +0.89(+1.21%) |
Dec 29, 2020 | 73.74 | 73.74 | 72.35 | 73.05 | 247,114 | -0.22(-0.30%) |
Dec 28, 2020 | 74.46 | 74.66 | 73.23 | 73.27 | 198,300 | -0.35(-0.47%) |
Dec 24, 2020 | 73.31 | 73.62 | 72.82 | 73.61 | 91,645 | +0.21(+0.29%) |
Dec 23, 2020 | 74.05 | 74.58 | 73.26 | 73.40 | 381,862 | +0.08(+0.11%) |
Dec 22, 2020 | 73.56 | 73.73 | 72.94 | 73.33 | 254,270 | -0.32(-0.43%) |
Dec 21, 2020 | 73.16 | 73.88 | 72.26 | 73.64 | 396,855 | -0.91(-1.23%) |
Dec 18, 2020 | 75.40 | 75.92 | 74.00 | 74.56 | 896,508 | -0.44(-0.59%) |
Dec 17, 2020 | 75.38 | 75.43 | 74.55 | 75.00 | 323,394 | -0.10(-0.13%) |
Dec 16, 2020 | 75.98 | 76.08 | 74.40 | 75.10 | 566,619 | -0.56(-0.74%) |
Dec 15, 2020 | 75.25 | 76.64 | 74.32 | 75.65 | 914,038 | +2.08(+2.83%) |
Dec 14, 2020 | 75.07 | 76.02 | 73.55 | 73.58 | 880,601 | -1.19(-1.60%) |
Dec 11, 2020 | 73.59 | 75.01 | 73.59 | 74.77 | 443,786 | +0.37(+0.49%) |
Dec 10, 2020 | 73.42 | 74.53 | 73.03 | 74.40 | 334,473 | +0.64(+0.86%) |
Dec 09, 2020 | 73.66 | 74.32 | 73.08 | 73.77 | 295,594 | +0.19(+0.26%) |
Dec 08, 2020 | 72.64 | 73.63 | 72.53 | 73.58 | 314,486 | +0.19(+0.26%) |
Dec 07, 2020 | 73.10 | 73.55 | 72.80 | 73.38 | 342,081 | -0.20(-0.27%) |
Dec 04, 2020 | 72.35 | 73.59 | 72.09 | 73.59 | 279,717 | +2.02(+2.82%) |
Dec 03, 2020 | 71.00 | 72.01 | 70.72 | 71.56 | 477,736 | +0.53(+0.74%) |
Dec 02, 2020 | 70.77 | 71.60 | 70.45 | 71.04 | 576,321 | -0.06(-0.08%) |
Dec 01, 2020 | 70.85 | 71.65 | 69.97 | 71.09 | 475,527 | +1.35(+1.94%) |
Nov 30, 2020 | 71.53 | 71.83 | 69.65 | 69.74 | 630,407 | -2.29(-3.17%) |
Nov 27, 2020 | 71.88 | 72.26 | 71.54 | 72.03 | 259,836 | +0.26(+0.36%) |
Nov 25, 2020 | 72.47 | 72.47 | 71.21 | 71.77 | 336,590 | -1.16(-1.59%) |
Nov 24, 2020 | 71.38 | 73.14 | 70.80 | 72.93 | 446,544 | +2.97(+4.24%) |
Nov 23, 2020 | 69.80 | 70.43 | 69.53 | 69.96 | 600,983 | +0.89(+1.29%) |
Nov 20, 2020 | 68.75 | 69.39 | 68.27 | 69.07 | 354,086 | +0.10(+0.14%) |
Nov 19, 2020 | 69.45 | 69.45 | 67.63 | 68.97 | 253,895 | -0.79(-1.13%) |
Nov 18, 2020 | 70.40 | 71.11 | 69.58 | 69.76 | 512,095 | +0.09(+0.12%) |
Nov 17, 2020 | 69.32 | 70.20 | 67.77 | 69.67 | 496,362 | -0.41(-0.59%) |
Nov 16, 2020 | 68.43 | 70.10 | 67.05 | 70.09 | 681,408 | +3.29(+4.93%) |
Nov 13, 2020 | 66.08 | 66.89 | 65.76 | 66.79 | 321,906 | +1.35(+2.07%) |
Nov 12, 2020 | 66.39 | 66.90 | 64.85 | 65.44 | 270,566 | -1.67(-2.49%) |
Nov 11, 2020 | 69.06 | 69.06 | 66.44 | 67.11 | 452,751 | -1.41(-2.06%) |
Nov 10, 2020 | 66.96 | 69.06 | 66.68 | 68.52 | 701,227 | +1.88(+2.82%) |
Nov 09, 2020 | 65.76 | 69.13 | 65.61 | 66.64 | 1,070,575 | +4.46(+7.18%) |
Nov 06, 2020 | 63.25 | 63.50 | 62.12 | 62.17 | 289,934 | -0.63(-1.01%) |
Nov 05, 2020 | 61.14 | 62.98 | 60.97 | 62.81 | 584,558 | +2.52(+4.17%) |
Nov 04, 2020 | 60.64 | 62.07 | 59.16 | 60.29 | 505,295 | -1.62(-2.62%) |
Nov 03, 2020 | 61.04 | 62.14 | 60.55 | 61.91 | 589,658 | +2.07(+3.47%) |
Nov 02, 2020 | 58.96 | 60.87 | 58.96 | 59.84 | 671,777 | +1.74(+2.99%) |
Oct 30, 2020 | 59.07 | 59.15 | 56.87 | 58.10 | 1,009,354 | -2.19(-3.63%) |
Oct 29, 2020 | 58.07 | 60.57 | 57.84 | 60.29 | 733,479 | +1.80(+3.07%) |
Oct 28, 2020 | 59.07 | 60.21 | 58.23 | 58.50 | 413,475 | -1.94(-3.21%) |
Oct 27, 2020 | 61.72 | 62.05 | 60.31 | 60.44 | 365,425 | -1.67(-2.69%) |
Oct 26, 2020 | 62.88 | 63.33 | 61.56 | 62.11 | 421,041 | -1.57(-2.46%) |
Oct 23, 2020 | 64.23 | 64.33 | 63.08 | 63.67 | 470,726 | +0.04(+0.06%) |
Oct 22, 2020 | 62.45 | 63.86 | 62.45 | 63.63 | 381,525 | +1.15(+1.84%) |
Oct 21, 2020 | 62.65 | 63.78 | 62.47 | 62.48 | 336,745 | -0.40(-0.64%) |
Oct 20, 2020 | 61.92 | 64.11 | 61.92 | 62.88 | 758,934 | +1.48(+2.41%) |
Oct 19, 2020 | 62.07 | 62.46 | 61.26 | 61.41 | 480,772 | -0.68(-1.10%) |
Oct 16, 2020 | 61.79 | 62.38 | 61.41 | 62.09 | 287,122 | +0.45(+0.73%) |
Oct 15, 2020 | 59.97 | 61.72 | 59.97 | 61.64 | 207,117 | +0.67(+1.10%) |
Oct 14, 2020 | 61.83 | 62.13 | 60.96 | 60.96 | 309,750 | +0.38(+0.63%) |
Oct 13, 2020 | 61.28 | 61.67 | 60.36 | 60.58 | 398,104 | -0.83(-1.34%) |
Oct 12, 2020 | 62.09 | 62.13 | 60.97 | 61.41 | 343,844 | -0.29(-0.47%) |
Oct 09, 2020 | 61.53 | 62.47 | 61.03 | 61.69 | 1,023,413 | +0.90(+1.48%) |
Oct 08, 2020 | 60.49 | 60.92 | 60.10 | 60.79 | 336,030 | +0.62(+1.04%) |
Oct 07, 2020 | 59.34 | 60.42 | 59.28 | 60.17 | 389,685 | +1.63(+2.79%) |
Oct 06, 2020 | 58.47 | 60.01 | 57.76 | 58.53 | 506,106 | +0.31(+0.53%) |
Oct 05, 2020 | 57.53 | 58.60 | 57.49 | 58.23 | 441,940 | +1.61(+2.85%) |
Oct 02, 2020 | 54.88 | 57.45 | 54.86 | 56.61 | 478,224 | +0.40(+0.72%) |
Oct 01, 2020 | 57.12 | 57.59 | 55.70 | 56.21 | 426,572 | -0.49(-0.86%) |
Sep 30, 2020 | 57.33 | 57.91 | 56.21 | 56.70 | 700,932 | -0.38(-0.67%) |
Sep 29, 2020 | 57.78 | 58.00 | 56.98 | 57.09 | 497,031 | -0.51(-0.88%) |
Sep 28, 2020 | 57.45 | 57.90 | 56.84 | 57.59 | 608,677 | +1.61(+2.88%) |
Sep 25, 2020 | 55.25 | 56.42 | 55.14 | 55.98 | 633,606 | +0.12(+0.22%) |
Sep 24, 2020 | 55.83 | 56.73 | 55.15 | 55.86 | 660,289 | +0.10(+0.17%) |
Sep 23, 2020 | 57.39 | 58.00 | 55.76 | 55.76 | 467,090 | -1.58(-2.76%) |
Sep 22, 2020 | 57.06 | 57.57 | 56.43 | 57.34 | 431,515 | +0.53(+0.93%) |
Sep 21, 2020 | 58.13 | 58.63 | 55.94 | 56.82 | 533,671 | -2.90(-4.86%) |
Sep 18, 2020 | 60.87 | 61.38 | 59.39 | 59.72 | 869,177 | -1.16(-1.91%) |
Sep 17, 2020 | 60.32 | 61.60 | 59.85 | 60.88 | 406,435 | -0.24(-0.39%) |
Sep 16, 2020 | 61.17 | 61.87 | 60.52 | 61.12 | 501,892 | +0.37(+0.62%) |
Sep 15, 2020 | 61.13 | 61.48 | 60.48 | 60.74 | 351,749 | +0.10(+0.16%) |
Sep 14, 2020 | 60.59 | 61.07 | 59.98 | 60.65 | 528,746 | +0.53(+0.88%) |
Sep 11, 2020 | 59.62 | 60.54 | 59.37 | 60.12 | 316,907 | +0.71(+1.20%) |
Sep 10, 2020 | 60.10 | 60.25 | 59.02 | 59.41 | 397,339 | -0.48(-0.80%) |
Sep 09, 2020 | 59.15 | 60.35 | 59.11 | 59.89 | 344,734 | +1.23(+2.09%) |
Sep 08, 2020 | 59.79 | 60.07 | 58.62 | 58.66 | 589,978 | -1.63(-2.70%) |
Sep 04, 2020 | 60.63 | 61.15 | 59.84 | 60.29 | 591,151 | +0.71(+1.19%) |
Sep 03, 2020 | 61.86 | 61.92 | 59.31 | 59.58 | 308,689 | -2.24(-3.62%) |
Sep 02, 2020 | 61.23 | 62.11 | 60.94 | 61.82 | 230,313 | +0.68(+1.11%) |
Sep 01, 2020 | 59.76 | 61.21 | 59.25 | 61.14 | 211,657 | +1.00(+1.66%) |
Aug 31, 2020 | 61.12 | 61.12 | 60.07 | 60.15 | 486,100 | -1.18(-1.92%) |
Aug 28, 2020 | 60.50 | 61.33 | 59.75 | 61.33 | 387,417 | +0.96(+1.59%) |
Aug 27, 2020 | 60.67 | 61.09 | 60.12 | 60.37 | 364,914 | +0.15(+0.25%) |
Aug 26, 2020 | 59.90 | 60.53 | 59.49 | 60.22 | 313,428 | +0.14(+0.24%) |
Aug 25, 2020 | 60.02 | 60.33 | 59.49 | 60.07 | 324,537 | +0.60(+1.01%) |
Aug 24, 2020 | 59.00 | 59.47 | 58.61 | 59.47 | 296,138 | +1.10(+1.89%) |
Aug 21, 2020 | 58.30 | 58.77 | 58.06 | 58.37 | 246,547 | -0.23(-0.39%) |
Aug 20, 2020 | 58.17 | 58.87 | 58.14 | 58.60 | 295,351 | -0.39(-0.67%) |
Aug 19, 2020 | 59.01 | 59.69 | 58.81 | 58.99 | 370,443 | +0.04(+0.06%) |
Aug 18, 2020 | 59.73 | 59.87 | 58.89 | 58.95 | 281,254 | -0.79(-1.33%) |
Aug 17, 2020 | 60.33 | 60.40 | 59.55 | 59.75 | 634,642 | -0.23(-0.38%) |
Aug 14, 2020 | 59.28 | 60.18 | 59.25 | 59.98 | 360,058 | +0.11(+0.19%) |
Aug 13, 2020 | 60.07 | 60.60 | 59.71 | 59.86 | 265,461 | -0.76(-1.25%) |
Aug 12, 2020 | 61.17 | 61.20 | 60.15 | 60.62 | 341,534 | -0.04(-0.06%) |
Aug 11, 2020 | 60.61 | 61.61 | 60.56 | 60.66 | 792,180 | +0.77(+1.28%) |
Aug 10, 2020 | 58.09 | 60.29 | 58.07 | 59.89 | 521,708 | +2.10(+3.63%) |
Aug 07, 2020 | 57.28 | 57.96 | 57.13 | 57.79 | 1,239,945 | +0.88(+1.55%) |
Aug 06, 2020 | 56.83 | 57.26 | 56.72 | 56.91 | 699,944 | -0.25(-0.44%) |
Aug 05, 2020 | 57.01 | 57.62 | 56.87 | 57.16 | 341,123 | +0.83(+1.48%) |
Aug 04, 2020 | 56.65 | 57.11 | 56.19 | 56.33 | 360,513 | -0.57(-1.01%) |
Aug 03, 2020 | 55.81 | 57.20 | 55.69 | 56.90 | 649,527 | +1.62(+2.93%) |
Jul 31, 2020 | 56.07 | 56.91 | 54.10 | 55.28 | 998,096 | -1.22(-2.15%) |
Jul 30, 2020 | 56.43 | 56.84 | 55.54 | 56.50 | 646,042 | -0.94(-1.63%) |
Jul 29, 2020 | 56.65 | 57.76 | 56.54 | 57.44 | 458,931 | +1.10(+1.95%) |
Jul 28, 2020 | 57.50 | 57.92 | 56.25 | 56.34 | 235,373 | -1.46(-2.52%) |
Jul 27, 2020 | 56.73 | 57.92 | 56.45 | 57.79 | 593,476 | +0.85(+1.50%) |
Jul 24, 2020 | 57.24 | 57.57 | 56.83 | 56.94 | 237,671 | -0.49(-0.85%) |
Jul 23, 2020 | 57.18 | 57.96 | 57.06 | 57.43 | 303,788 | +0.17(+0.30%) |
Jul 22, 2020 | 56.81 | 57.77 | 56.81 | 57.26 | 421,468 | +0.11(+0.18%) |
Jul 21, 2020 | 56.78 | 57.60 | 56.78 | 57.15 | 519,191 | +0.63(+1.12%) |
Jul 20, 2020 | 57.26 | 57.69 | 56.10 | 56.52 | 352,033 | -1.14(-1.98%) |
Jul 17, 2020 | 57.73 | 58.17 | 57.47 | 57.66 | 355,567 | +0.18(+0.32%) |
Jul 16, 2020 | 57.67 | 58.56 | 57.23 | 57.48 | 412,521 | -0.41(-0.71%) |
Jul 15, 2020 | 58.11 | 58.40 | 57.03 | 57.89 | 465,235 | +1.15(+2.03%) |
Jul 14, 2020 | 55.20 | 56.77 | 54.85 | 56.74 | 428,194 | +1.54(+2.79%) |
Jul 13, 2020 | 54.96 | 56.26 | 54.44 | 55.20 | 416,681 | +1.07(+1.98%) |
Jul 10, 2020 | 53.64 | 54.28 | 53.46 | 54.12 | 244,355 | +0.75(+1.40%) |
Jul 09, 2020 | 54.54 | 54.60 | 52.86 | 53.38 | 515,851 | -1.52(-2.77%) |
Jul 08, 2020 | 55.28 | 55.68 | 54.23 | 54.90 | 589,038 | -0.51(-0.92%) |
Jul 07, 2020 | 55.31 | 56.24 | 55.12 | 55.41 | 588,989 | -0.65(-1.16%) |
Jul 06, 2020 | 56.66 | 56.87 | 55.44 | 56.06 | 382,333 | +0.83(+1.51%) |
Jul 02, 2020 | 55.90 | 56.83 | 55.08 | 55.23 | 456,233 | +0.58(+1.07%) |
Jul 01, 2020 | 56.48 | 56.64 | 54.51 | 54.64 | 533,814 | -1.61(-2.86%) |
Jun 30, 2020 | 55.31 | 56.59 | 55.31 | 56.25 | 724,793 | +0.34(+0.62%) |
Jun 29, 2020 | 55.02 | 56.03 | 54.83 | 55.91 | 562,270 | +1.42(+2.60%) |
Jun 26, 2020 | 54.61 | 55.16 | 53.92 | 54.49 | 1,609,192 | -0.30(-0.54%) |
Jun 25, 2020 | 52.44 | 54.87 | 51.92 | 54.79 | 1,083,163 | +2.04(+3.87%) |
Jun 24, 2020 | 52.52 | 52.97 | 51.69 | 52.75 | 1,253,344 | -0.70(-1.31%) |
Jun 23, 2020 | 53.96 | 54.14 | 53.27 | 53.44 | 668,360 | +0.46(+0.87%) |
Jun 22, 2020 | 52.65 | 53.29 | 51.38 | 52.99 | 623,141 | +0.18(+0.34%) |
Jun 19, 2020 | 54.52 | 54.71 | 52.46 | 52.80 | 1,256,130 | -1.02(-1.89%) |
Jun 18, 2020 | 53.66 | 54.76 | 53.58 | 53.82 | 420,524 | -0.64(-1.18%) |
Jun 17, 2020 | 55.90 | 56.05 | 54.31 | 54.46 | 587,102 | -1.10(-1.98%) |
Jun 16, 2020 | 57.06 | 57.28 | 54.99 | 55.56 | 441,558 | +1.24(+2.29%) |
Jun 15, 2020 | 50.58 | 54.79 | 50.38 | 54.32 | 657,752 | +1.66(+3.15%) |
Jun 12, 2020 | 54.27 | 54.27 | 51.19 | 52.66 | 652,970 | +0.80(+1.55%) |
Jun 11, 2020 | 54.23 | 54.73 | 51.82 | 51.86 | 596,726 | -5.35(-9.35%) |
Jun 10, 2020 | 59.35 | 59.35 | 57.20 | 57.20 | 631,028 | -2.63(-4.40%) |
Jun 09, 2020 | 60.31 | 60.90 | 59.23 | 59.84 | 526,824 | -2.11(-3.41%) |
Jun 08, 2020 | 60.87 | 62.14 | 60.87 | 61.95 | 646,208 | +1.42(+2.35%) |
Jun 05, 2020 | 60.40 | 61.93 | 59.60 | 60.52 | 672,397 | +2.87(+4.98%) |
Jun 04, 2020 | 57.08 | 57.77 | 56.52 | 57.65 | 692,857 | -0.16(-0.28%) |
Jun 03, 2020 | 56.03 | 58.14 | 55.89 | 57.81 | 591,110 | +2.93(+5.34%) |
Jun 02, 2020 | 55.39 | 55.39 | 54.48 | 54.88 | 890,656 | +0.05(+0.09%) |
Jun 01, 2020 | 55.25 | 55.68 | 54.72 | 54.83 | 522,642 | -0.25(-0.45%) |
May 29, 2020 | 55.31 | 55.54 | 53.59 | 55.08 | 709,584 | -1.06(-1.89%) |
May 28, 2020 | 58.07 | 58.07 | 56.04 | 56.14 | 778,323 | -1.32(-2.29%) |
May 27, 2020 | 56.82 | 57.76 | 56.69 | 57.46 | 1,002,839 | +1.91(+3.44%) |
May 26, 2020 | 54.33 | 55.93 | 53.53 | 55.55 | 801,760 | +3.75(+7.24%) |
May 22, 2020 | 51.58 | 52.11 | 51.09 | 51.80 | 715,031 | +0.44(+0.86%) |
May 21, 2020 | 51.48 | 52.21 | 51.13 | 51.36 | 653,093 | -0.22(-0.43%) |
May 20, 2020 | 51.49 | 52.28 | 51.17 | 51.58 | 713,530 | +1.09(+2.16%) |
May 19, 2020 | 50.54 | 51.93 | 49.93 | 50.49 | 1,007,004 | -0.49(-0.96%) |
May 18, 2020 | 48.84 | 51.07 | 47.15 | 50.98 | 754,206 | +4.67(+10.08%) |
May 15, 2020 | 44.79 | 46.34 | 44.24 | 46.31 | 1,046,568 | +1.08(+2.39%) |
May 14, 2020 | 43.35 | 45.27 | 42.20 | 45.23 | 999,671 | +0.61(+1.37%) |
May 13, 2020 | 44.96 | 45.15 | 44.23 | 44.62 | 831,612 | -0.73(-1.60%) |
May 12, 2020 | 48.17 | 48.44 | 45.33 | 45.35 | 690,868 | -2.73(-5.68%) |
May 11, 2020 | 48.14 | 48.41 | 46.81 | 48.08 | 764,949 | -0.94(-1.91%) |
May 08, 2020 | 47.65 | 49.07 | 47.39 | 49.01 | 558,009 | +2.63(+5.68%) |
May 07, 2020 | 46.65 | 47.40 | 46.21 | 46.38 | 595,963 | +0.57(+1.25%) |
May 06, 2020 | 46.46 | 46.63 | 45.73 | 45.80 | 600,093 | -0.12(-0.27%) |
May 05, 2020 | 46.18 | 47.06 | 45.89 | 45.93 | 761,148 | +0.58(+1.28%) |
May 04, 2020 | 47.05 | 47.05 | 45.07 | 45.35 | 940,849 | -2.73(-5.68%) |