Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 89.31 | 89.85 | 88.62 | 88.62 | 12,500 | -1.10(-1.23%) |
Apr 29, 2021 | 89.99 | 89.99 | 88.30 | 89.72 | 18,245 | -1.12(-1.23%) |
Apr 28, 2021 | 90.99 | 91.26 | 90.54 | 90.84 | 13,715 | +0.73(+0.81%) |
Apr 27, 2021 | 90.15 | 90.38 | 89.79 | 90.11 | 21,068 | -0.08(-0.09%) |
Apr 26, 2021 | 88.45 | 90.35 | 88.45 | 90.19 | 29,831 | +1.24(+1.39%) |
Apr 23, 2021 | 87.90 | 89.35 | 87.68 | 88.95 | 19,400 | +0.97(+1.10%) |
Apr 22, 2021 | 88.78 | 88.87 | 87.87 | 87.98 | 16,208 | -1.12(-1.26%) |
Apr 21, 2021 | 87.25 | 89.10 | 86.70 | 89.10 | 16,269 | +0.00(+0.00%) |
Apr 20, 2021 | 90.50 | 90.50 | 88.62 | 89.10 | 22,745 | -2.61(-2.85%) |
Apr 19, 2021 | 91.47 | 92.21 | 91.11 | 91.71 | 33,173 | -1.59(-1.70%) |
Apr 16, 2021 | 92.01 | 93.42 | 92.01 | 93.30 | 63,100 | +2.74(+3.03%) |
Apr 15, 2021 | 89.74 | 90.59 | 89.74 | 90.56 | 29,555 | +0.36(+0.40%) |
Apr 14, 2021 | 90.28 | 90.74 | 89.89 | 90.20 | 34,109 | -0.47(-0.52%) |
Apr 13, 2021 | 91.24 | 91.24 | 90.04 | 90.67 | 32,754 | +0.02(+0.02%) |
Apr 12, 2021 | 91.10 | 91.69 | 90.35 | 90.65 | 31,396 | +1.15(+1.28%) |
Apr 09, 2021 | 88.49 | 89.50 | 88.45 | 89.50 | 32,100 | +1.10(+1.24%) |
Apr 08, 2021 | 88.16 | 88.76 | 87.50 | 88.40 | 21,711 | -1.39(-1.55%) |
Apr 07, 2021 | 90.04 | 90.29 | 89.40 | 89.79 | 16,336 | +0.36(+0.40%) |
Apr 06, 2021 | 89.63 | 90.30 | 89.25 | 89.44 | 17,731 | -1.83(-2.00%) |
Apr 05, 2021 | 88.17 | 91.35 | 88.17 | 91.26 | 39,791 | +2.12(+2.38%) |
Apr 01, 2021 | 88.34 | 89.36 | 87.40 | 89.14 | 23,100 | -0.35(-0.39%) |
Mar 31, 2021 | 89.82 | 89.82 | 88.81 | 89.49 | 22,868 | +0.86(+0.97%) |
Mar 30, 2021 | 87.44 | 88.70 | 87.44 | 88.63 | 9,682 | +1.33(+1.52%) |
Mar 29, 2021 | 87.07 | 87.30 | 86.18 | 87.30 | 30,694 | +0.70(+0.81%) |
Mar 26, 2021 | 85.68 | 86.67 | 85.68 | 86.59 | 20,000 | +0.92(+1.07%) |
Mar 25, 2021 | 84.46 | 85.67 | 84.03 | 85.67 | 8,141 | +1.62(+1.93%) |
Mar 24, 2021 | 83.84 | 84.90 | 83.84 | 84.05 | 21,078 | -1.35(-1.58%) |
Mar 23, 2021 | 85.99 | 86.46 | 85.38 | 85.40 | 17,844 | -3.03(-3.43%) |
Mar 22, 2021 | 88.31 | 88.70 | 87.93 | 88.43 | 14,965 | +0.74(+0.85%) |
Mar 19, 2021 | 87.56 | 88.02 | 86.77 | 87.69 | 20,000 | -0.04(-0.05%) |
Mar 18, 2021 | 87.20 | 88.62 | 86.93 | 87.73 | 55,201 | +2.15(+2.51%) |
Mar 17, 2021 | 84.17 | 85.89 | 83.80 | 85.58 | 47,981 | +0.82(+0.97%) |
Mar 16, 2021 | 85.39 | 85.39 | 84.25 | 84.76 | 37,554 | +1.03(+1.22%) |
Mar 15, 2021 | 84.06 | 84.52 | 83.33 | 83.73 | 23,629 | -1.28(-1.51%) |
Mar 12, 2021 | 83.25 | 85.12 | 83.25 | 85.02 | 19,100 | -0.31(-0.36%) |
Mar 11, 2021 | 85.78 | 86.36 | 84.50 | 85.33 | 40,830 | -1.32(-1.52%) |
Mar 10, 2021 | 85.39 | 86.65 | 85.39 | 86.65 | 27,239 | +1.12(+1.31%) |
Mar 09, 2021 | 85.29 | 85.81 | 84.44 | 85.53 | 23,186 | -0.21(-0.24%) |
Mar 08, 2021 | 85.10 | 86.42 | 84.97 | 85.74 | 27,773 | +1.29(+1.53%) |
Mar 05, 2021 | 84.43 | 84.71 | 83.45 | 84.45 | 37,300 | +0.96(+1.15%) |
Mar 04, 2021 | 84.12 | 85.50 | 83.47 | 83.49 | 29,338 | +0.36(+0.43%) |
Mar 03, 2021 | 83.24 | 83.73 | 82.90 | 83.13 | 21,432 | +0.50(+0.61%) |
Mar 02, 2021 | 81.84 | 82.85 | 81.84 | 82.63 | 40,410 | +2.47(+3.08%) |
Mar 01, 2021 | 79.72 | 80.53 | 79.39 | 80.16 | 22,440 | -0.14(-0.17%) |
Feb 26, 2021 | 80.30 | 80.73 | 79.97 | 80.30 | 12,200 | +1.00(+1.26%) |
Feb 25, 2021 | 81.18 | 81.47 | 79.09 | 79.30 | 24,917 | -1.17(-1.45%) |
Feb 24, 2021 | 79.87 | 80.47 | 79.65 | 80.47 | 19,207 | +0.84(+1.05%) |
Feb 23, 2021 | 79.66 | 79.94 | 78.68 | 79.63 | 21,239 | -1.67(-2.05%) |
Feb 22, 2021 | 80.18 | 81.60 | 80.18 | 81.30 | 17,243 | +0.10(+0.12%) |
Feb 19, 2021 | 81.03 | 82.00 | 81.00 | 81.20 | 34,200 | +0.05(+0.06%) |
Feb 18, 2021 | 81.01 | 81.59 | 80.52 | 81.15 | 32,161 | +2.10(+2.66%) |
Feb 17, 2021 | 78.40 | 79.13 | 78.09 | 79.05 | 22,142 | +0.61(+0.78%) |
Feb 16, 2021 | 78.62 | 78.99 | 78.31 | 78.44 | 11,827 | +0.25(+0.32%) |
Feb 12, 2021 | 77.62 | 78.45 | 77.62 | 78.19 | 30,700 | -0.51(-0.65%) |
Feb 11, 2021 | 79.41 | 79.56 | 78.50 | 78.70 | 8,196 | +0.07(+0.09%) |
Feb 10, 2021 | 79.88 | 79.88 | 78.46 | 78.63 | 14,858 | -1.06(-1.33%) |
Feb 09, 2021 | 79.75 | 79.95 | 79.21 | 79.69 | 29,369 | -0.56(-0.70%) |
Feb 08, 2021 | 79.91 | 80.63 | 79.90 | 80.25 | 32,875 | -0.38(-0.47%) |
Feb 05, 2021 | 80.32 | 80.63 | 79.82 | 80.63 | 32,900 | +1.79(+2.27%) |
Feb 04, 2021 | 78.00 | 78.94 | 77.93 | 78.84 | 41,291 | +1.96(+2.55%) |
Feb 03, 2021 | 72.50 | 78.15 | 72.27 | 76.88 | 148,685 | +4.60(+6.36%) |
Feb 02, 2021 | 71.47 | 72.28 | 71.14 | 72.28 | 39,336 | +1.83(+2.60%) |
Feb 01, 2021 | 70.50 | 70.79 | 70.34 | 70.45 | 15,510 | -0.10(-0.14%) |
Jan 29, 2021 | 70.79 | 71.52 | 69.97 | 70.55 | 42,000 | -1.15(-1.60%) |
Jan 28, 2021 | 68.98 | 72.93 | 68.79 | 71.70 | 54,877 | +2.98(+4.34%) |
Jan 27, 2021 | 68.42 | 69.50 | 68.14 | 68.72 | 29,305 | -2.93(-4.09%) |
Jan 26, 2021 | 71.82 | 72.08 | 71.39 | 71.65 | 13,719 | +1.60(+2.28%) |
Jan 25, 2021 | 69.89 | 70.23 | 69.25 | 70.05 | 30,935 | -1.89(-2.63%) |
Jan 22, 2021 | 72.29 | 72.56 | 71.70 | 71.94 | 86,200 | +0.02(+0.03%) |
Jan 21, 2021 | 71.82 | 71.99 | 71.38 | 71.92 | 63,635 | +1.69(+2.41%) |
Jan 20, 2021 | 69.72 | 70.30 | 69.61 | 70.23 | 19,688 | +2.60(+3.84%) |
Jan 19, 2021 | 68.00 | 68.05 | 67.30 | 67.63 | 24,521 | -0.14(-0.21%) |
Jan 15, 2021 | 68.72 | 68.75 | 67.69 | 67.77 | 15,100 | -2.44(-3.47%) |
Jan 14, 2021 | 70.54 | 70.58 | 70.08 | 70.21 | 19,039 | +0.65(+0.94%) |
Jan 13, 2021 | 69.44 | 69.71 | 69.25 | 69.56 | 19,033 | -1.26(-1.79%) |
Jan 12, 2021 | 69.12 | 70.85 | 69.12 | 70.82 | 48,921 | +1.39(+2.01%) |
Jan 11, 2021 | 68.29 | 69.70 | 68.29 | 69.42 | 21,568 | -0.80(-1.13%) |
Jan 08, 2021 | 70.63 | 70.83 | 70.00 | 70.22 | 13,400 | -0.63(-0.89%) |
Jan 07, 2021 | 71.08 | 71.56 | 70.56 | 70.85 | 30,461 | +1.56(+2.25%) |
Jan 06, 2021 | 68.73 | 69.68 | 68.57 | 69.29 | 38,732 | -0.86(-1.23%) |
Jan 05, 2021 | 69.34 | 70.34 | 68.98 | 70.15 | 17,548 | +0.57(+0.82%) |
Jan 04, 2021 | 70.82 | 71.07 | 68.82 | 69.58 | 25,901 | -0.72(-1.02%) |
Dec 31, 2020 | 70.30 | 70.30 | 70.30 | 20,658 | -0.24(-0.34%) | |
Dec 30, 2020 | 70.50 | 71.56 | 70.49 | 70.54 | 20,658 | -0.34(-0.48%) |
Dec 29, 2020 | 71.27 | 71.64 | 70.67 | 70.88 | 29,278 | -0.49(-0.69%) |
Dec 28, 2020 | 71.45 | 72.20 | 71.19 | 71.37 | 25,302 | +0.02(+0.03%) |
Dec 24, 2020 | 70.87 | 72.00 | 70.27 | 71.35 | 7,700 | +0.00(+0.00%) |
Dec 23, 2020 | 70.89 | 71.51 | 70.79 | 71.35 | 26,178 | +2.71(+3.95%) |
Dec 22, 2020 | 69.38 | 69.38 | 68.59 | 68.64 | 18,267 | -1.38(-1.97%) |
Dec 21, 2020 | 68.17 | 70.02 | 68.17 | 70.02 | 15,839 | -1.97(-2.74%) |
Dec 18, 2020 | 71.67 | 72.08 | 71.29 | 71.99 | 15,200 | +0.16(+0.22%) |
Dec 17, 2020 | 71.97 | 72.25 | 71.74 | 71.83 | 17,896 | +0.00(+0.00%) |
Dec 16, 2020 | 71.88 | 72.21 | 71.19 | 71.83 | 48,080 | +1.13(+1.60%) |
Dec 15, 2020 | 70.19 | 70.73 | 69.83 | 70.70 | 38,719 | +2.26(+3.30%) |
Dec 14, 2020 | 69.06 | 69.06 | 68.30 | 68.44 | 19,939 | +1.69(+2.53%) |
Dec 11, 2020 | 67.57 | 67.58 | 66.49 | 66.75 | 46,500 | -1.50(-2.20%) |
Dec 10, 2020 | 67.92 | 68.64 | 67.92 | 68.25 | 9,920 | -1.05(-1.52%) |
Dec 09, 2020 | 69.64 | 70.23 | 68.93 | 69.30 | 32,165 | -0.35(-0.50%) |
Dec 08, 2020 | 69.46 | 70.01 | 69.46 | 69.65 | 14,939 | -0.03(-0.04%) |
Dec 07, 2020 | 69.51 | 70.14 | 69.51 | 69.68 | 33,156 | -0.62(-0.88%) |
Dec 04, 2020 | 70.32 | 70.70 | 69.90 | 70.30 | 54,300 | +1.74(+2.54%) |
Dec 03, 2020 | 69.33 | 69.33 | 68.56 | 68.56 | 13,718 | -0.97(-1.40%) |
Dec 02, 2020 | 68.62 | 69.64 | 68.62 | 69.53 | 84,865 | +0.07(+0.10%) |
Dec 01, 2020 | 68.44 | 69.46 | 68.44 | 69.46 | 16,767 | +2.06(+3.06%) |
Nov 30, 2020 | 68.52 | 68.70 | 67.32 | 67.40 | 25,403 | -0.10(-0.15%) |
Nov 27, 2020 | 67.18 | 67.77 | 67.18 | 67.50 | 6,100 | -0.89(-1.30%) |
Nov 25, 2020 | 67.54 | 68.47 | 67.52 | 68.39 | 49,100 | -0.52(-0.75%) |
Nov 24, 2020 | 67.91 | 68.96 | 67.80 | 68.91 | 52,687 | +2.52(+3.80%) |
Nov 23, 2020 | 66.73 | 67.25 | 66.20 | 66.39 | 41,139 | +0.64(+0.97%) |
Nov 20, 2020 | 65.83 | 65.86 | 65.51 | 65.75 | 9,400 | +0.15(+0.23%) |
Nov 19, 2020 | 65.39 | 66.00 | 65.02 | 65.60 | 27,005 | -0.10(-0.15%) |
Nov 18, 2020 | 65.85 | 66.38 | 65.44 | 65.70 | 66,518 | +1.15(+1.78%) |
Nov 17, 2020 | 64.01 | 64.75 | 63.85 | 64.55 | 25,223 | +0.82(+1.29%) |
Nov 16, 2020 | 63.35 | 63.82 | 62.91 | 63.73 | 58,044 | +1.50(+2.41%) |
Nov 13, 2020 | 61.49 | 62.46 | 61.49 | 62.23 | 18,600 | +1.47(+2.42%) |
Nov 12, 2020 | 61.24 | 61.75 | 60.76 | 60.76 | 35,839 | -1.64(-2.63%) |
Nov 11, 2020 | 62.35 | 62.81 | 61.98 | 62.40 | 19,900 | -0.15(-0.24%) |
Nov 10, 2020 | 62.01 | 62.95 | 62.00 | 62.55 | 61,749 | +3.30(+5.57%) |
Nov 09, 2020 | 61.01 | 61.20 | 59.25 | 59.25 | 67,390 | +2.15(+3.77%) |
Nov 06, 2020 | 57.32 | 57.54 | 57.06 | 57.10 | 20,000 | -0.69(-1.19%) |
Nov 05, 2020 | 57.53 | 58.55 | 57.53 | 57.79 | 26,352 | +1.97(+3.53%) |
Nov 04, 2020 | 56.26 | 56.57 | 55.75 | 55.82 | 16,400 | +0.08(+0.14%) |
Nov 03, 2020 | 54.67 | 55.92 | 54.67 | 55.74 | 18,300 | +2.65(+4.99%) |
Nov 02, 2020 | 53.18 | 53.65 | 52.79 | 53.09 | 15,069 | +1.46(+2.83%) |
Oct 30, 2020 | 51.97 | 52.08 | 51.35 | 51.63 | 8,800 | -0.20(-0.39%) |
Oct 29, 2020 | 52.17 | 52.55 | 51.49 | 51.83 | 18,922 | +0.51(+0.99%) |
Oct 28, 2020 | 52.23 | 52.54 | 51.32 | 51.32 | 33,855 | -3.83(-6.94%) |
Oct 27, 2020 | 56.10 | 56.15 | 55.01 | 55.15 | 6,720 | -1.62(-2.85%) |
Oct 26, 2020 | 56.68 | 57.00 | 56.14 | 56.77 | 28,262 | -0.72(-1.25%) |
Oct 23, 2020 | 57.54 | 57.65 | 56.79 | 57.49 | 26,900 | +0.78(+1.38%) |
Oct 22, 2020 | 56.91 | 56.91 | 56.48 | 56.71 | 6,280 | -0.35(-0.62%) |
Oct 21, 2020 | 57.29 | 57.40 | 56.81 | 57.06 | 9,862 | -0.74(-1.27%) |
Oct 20, 2020 | 57.34 | 57.85 | 57.34 | 57.80 | 12,363 | +1.20(+2.12%) |
Oct 19, 2020 | 57.40 | 57.61 | 56.40 | 56.60 | 33,665 | -1.13(-1.96%) |
Oct 16, 2020 | 57.77 | 58.10 | 57.57 | 57.73 | 28,900 | +2.63(+4.77%) |
Oct 15, 2020 | 53.79 | 55.10 | 53.79 | 55.10 | 32,150 | -1.43(-2.53%) |
Oct 14, 2020 | 56.90 | 56.94 | 56.19 | 56.53 | 20,223 | -0.80(-1.40%) |
Oct 13, 2020 | 57.13 | 57.42 | 56.98 | 57.33 | 7,708 | -0.71(-1.22%) |
Oct 12, 2020 | 57.92 | 58.09 | 57.70 | 58.04 | 23,129 | +1.18(+2.08%) |
Oct 09, 2020 | 57.25 | 57.25 | 56.72 | 56.86 | 15,400 | -0.63(-1.10%) |
Oct 08, 2020 | 57.16 | 57.83 | 57.16 | 57.49 | 22,051 | -0.26(-0.45%) |
Oct 07, 2020 | 56.63 | 58.03 | 56.63 | 57.75 | 57,688 | +1.88(+3.36%) |
Oct 06, 2020 | 56.75 | 56.91 | 55.75 | 55.87 | 47,523 | -0.51(-0.90%) |
Oct 05, 2020 | 56.40 | 56.58 | 56.17 | 56.38 | 38,465 | +1.56(+2.85%) |
Oct 02, 2020 | 53.80 | 55.20 | 53.67 | 54.82 | 15,800 | -0.02(-0.03%) |
Oct 01, 2020 | 54.90 | 55.18 | 54.65 | 54.84 | 14,560 | +1.18(+2.19%) |
Sep 30, 2020 | 53.63 | 54.81 | 53.54 | 53.66 | 21,650 | +0.40(+0.75%) |
Sep 29, 2020 | 53.26 | 53.72 | 53.13 | 53.26 | 8,410 | -0.04(-0.08%) |
Sep 28, 2020 | 53.44 | 53.62 | 53.26 | 53.30 | 25,182 | +1.31(+2.52%) |
Sep 25, 2020 | 51.00 | 51.99 | 50.96 | 51.99 | 38,800 | +0.20(+0.39%) |
Sep 24, 2020 | 51.66 | 52.34 | 51.49 | 51.79 | 23,205 | +0.69(+1.35%) |
Sep 23, 2020 | 52.49 | 52.80 | 51.10 | 51.10 | 62,141 | -0.55(-1.06%) |
Sep 22, 2020 | 51.77 | 51.97 | 51.09 | 51.65 | 23,926 | +0.09(+0.17%) |
Sep 21, 2020 | 51.53 | 51.79 | 50.62 | 51.56 | 39,964 | -2.34(-4.34%) |
Sep 18, 2020 | 54.17 | 54.39 | 53.62 | 53.90 | 20,400 | -1.10(-2.00%) |
Sep 17, 2020 | 54.25 | 55.00 | 53.94 | 55.00 | 35,744 | +0.80(+1.47%) |
Sep 16, 2020 | 54.32 | 54.81 | 54.15 | 54.20 | 14,873 | +0.00(+0.01%) |
Sep 15, 2020 | 55.15 | 55.15 | 54.19 | 54.20 | 22,959 | -0.40(-0.73%) |
Sep 14, 2020 | 54.49 | 54.81 | 54.32 | 54.60 | 19,362 | +0.00(+0.00%) |
Sep 11, 2020 | 55.00 | 55.35 | 54.45 | 54.60 | 27,300 | +0.25(+0.46%) |
Sep 10, 2020 | 55.59 | 55.79 | 54.35 | 54.35 | 41,520 | -0.44(-0.80%) |
Sep 09, 2020 | 54.81 | 55.20 | 54.56 | 54.79 | 32,913 | +0.99(+1.84%) |
Sep 08, 2020 | 52.52 | 54.00 | 52.52 | 53.80 | 78,158 | +1.86(+3.58%) |
Sep 04, 2020 | 51.67 | 52.35 | 51.05 | 51.94 | 70,400 | +1.42(+2.81%) |
Sep 03, 2020 | 51.63 | 51.82 | 50.52 | 50.52 | 59,099 | -0.76(-1.48%) |
Sep 02, 2020 | 50.83 | 51.61 | 50.82 | 51.28 | 43,301 | +0.71(+1.40%) |
Sep 01, 2020 | 50.33 | 51.12 | 50.05 | 50.57 | 24,750 | -0.40(-0.78%) |
Aug 31, 2020 | 51.00 | 51.34 | 50.81 | 50.97 | 28,302 | -0.03(-0.07%) |
Aug 28, 2020 | 51.19 | 51.19 | 50.81 | 51.00 | 28,900 | +0.27(+0.53%) |
Aug 27, 2020 | 51.33 | 51.47 | 50.46 | 50.73 | 35,994 | -0.17(-0.33%) |
Aug 26, 2020 | 50.55 | 51.09 | 50.53 | 50.90 | 33,505 | +0.60(+1.19%) |
Aug 25, 2020 | 50.18 | 50.52 | 49.74 | 50.30 | 15,950 | +0.01(+0.02%) |
Aug 24, 2020 | 49.87 | 50.56 | 49.72 | 50.29 | 34,606 | +1.70(+3.51%) |
Aug 21, 2020 | 48.01 | 48.62 | 48.01 | 48.59 | 20,600 | -1.30(-2.62%) |
Aug 20, 2020 | 49.32 | 49.90 | 49.17 | 49.89 | 17,428 | -0.76(-1.50%) |
Aug 19, 2020 | 50.51 | 51.05 | 50.49 | 50.65 | 65,256 | +0.39(+0.78%) |
Aug 18, 2020 | 50.41 | 50.58 | 49.98 | 50.26 | 20,902 | +0.11(+0.22%) |
Aug 17, 2020 | 50.15 | 50.20 | 49.96 | 50.15 | 25,628 | +0.39(+0.79%) |
Aug 14, 2020 | 49.52 | 50.00 | 49.41 | 49.76 | 12,000 | -0.24(-0.49%) |
Aug 13, 2020 | 50.41 | 50.50 | 49.74 | 50.00 | 32,084 | -0.40(-0.79%) |
Aug 12, 2020 | 50.75 | 51.10 | 50.10 | 50.40 | 63,280 | +1.38(+2.80%) |
Aug 11, 2020 | 49.90 | 49.94 | 48.85 | 49.02 | 44,004 | +0.62(+1.27%) |
Aug 10, 2020 | 47.98 | 48.41 | 47.90 | 48.41 | 23,000 | +0.41(+0.86%) |
Aug 07, 2020 | 47.60 | 48.02 | 47.46 | 47.99 | 10,000 | -0.48(-0.99%) |
Aug 06, 2020 | 47.68 | 48.52 | 47.65 | 48.48 | 20,733 | +0.23(+0.48%) |
Aug 05, 2020 | 48.13 | 48.67 | 48.13 | 48.24 | 44,014 | +0.90(+1.90%) |
Aug 04, 2020 | 46.33 | 47.37 | 46.33 | 47.34 | 25,648 | +1.60(+3.51%) |
Aug 03, 2020 | 45.23 | 46.05 | 45.17 | 45.74 | 28,176 | +1.90(+4.32%) |
Jul 31, 2020 | 45.49 | 45.49 | 43.60 | 43.84 | 17,400 | -2.26(-4.89%) |
Jul 30, 2020 | 45.00 | 46.16 | 44.75 | 46.10 | 15,428 | -1.06(-2.25%) |
Jul 29, 2020 | 46.85 | 47.42 | 46.65 | 47.16 | 18,994 | +0.72(+1.55%) |
Jul 28, 2020 | 46.30 | 46.75 | 46.14 | 46.44 | 19,353 | -0.75(-1.59%) |
Jul 27, 2020 | 46.75 | 47.43 | 46.75 | 47.19 | 79,429 | +0.99(+2.14%) |
Jul 24, 2020 | 46.53 | 46.64 | 46.20 | 46.20 | 12,500 | -0.56(-1.20%) |
Jul 23, 2020 | 47.43 | 47.79 | 46.45 | 46.76 | 153,609 | +1.31(+2.88%) |
Jul 22, 2020 | 45.21 | 45.75 | 45.21 | 45.45 | 18,744 | +0.55(+1.22%) |
Jul 21, 2020 | 44.82 | 45.50 | 44.82 | 44.90 | 26,358 | +0.18(+0.40%) |
Jul 20, 2020 | 43.95 | 44.74 | 43.61 | 44.72 | 63,115 | -0.28(-0.62%) |
Jul 17, 2020 | 44.95 | 45.18 | 44.84 | 45.00 | 29,500 | +1.65(+3.81%) |
Jul 16, 2020 | 42.70 | 43.35 | 42.69 | 43.35 | 35,064 | +0.43(+1.00%) |
Jul 15, 2020 | 42.93 | 43.37 | 42.71 | 42.92 | 19,297 | +0.39(+0.92%) |
Jul 14, 2020 | 41.53 | 42.53 | 41.36 | 42.53 | 43,617 | +1.51(+3.68%) |
Jul 13, 2020 | 41.55 | 42.36 | 41.02 | 41.02 | 28,372 | -0.29(-0.70%) |
Jul 10, 2020 | 41.02 | 41.75 | 40.91 | 41.31 | 32,500 | +0.89(+2.20%) |
Jul 09, 2020 | 42.08 | 42.23 | 40.38 | 40.42 | 32,831 | -1.98(-4.67%) |
Jul 08, 2020 | 42.34 | 42.80 | 41.97 | 42.40 | 20,519 | +0.30(+0.71%) |
Jul 07, 2020 | 43.00 | 43.25 | 42.00 | 42.10 | 26,631 | -0.26(-0.61%) |
Jul 06, 2020 | 42.76 | 43.08 | 42.12 | 42.36 | 16,065 | +0.84(+2.04%) |
Jul 02, 2020 | 41.42 | 42.45 | 41.42 | 41.52 | 66,200 | +1.31(+3.27%) |
Jul 01, 2020 | 40.47 | 40.55 | 40.03 | 40.20 | 15,923 | -0.50(-1.23%) |
Jun 30, 2020 | 39.85 | 40.92 | 39.81 | 40.70 | 13,521 | +0.31(+0.77%) |
Jun 29, 2020 | 39.83 | 40.73 | 39.80 | 40.39 | 18,894 | +1.25(+3.19%) |
Jun 26, 2020 | 39.69 | 39.72 | 39.01 | 39.14 | 18,700 | -1.43(-3.52%) |
Jun 25, 2020 | 40.06 | 40.90 | 39.71 | 40.57 | 37,020 | +1.32(+3.36%) |
Jun 24, 2020 | 40.14 | 40.14 | 39.00 | 39.25 | 52,613 | -2.37(-5.69%) |
Jun 23, 2020 | 42.06 | 42.27 | 41.57 | 41.62 | 13,990 | +0.05(+0.12%) |
Jun 22, 2020 | 41.16 | 41.68 | 40.93 | 41.57 | 23,301 | +1.17(+2.90%) |
Jun 19, 2020 | 41.28 | 41.65 | 40.31 | 40.40 | 24,100 | -0.66(-1.61%) |
Jun 18, 2020 | 40.64 | 41.51 | 40.64 | 41.06 | 11,940 | -0.02(-0.05%) |
Jun 17, 2020 | 41.55 | 41.82 | 40.74 | 41.08 | 42,236 | -0.42(-1.01%) |
Jun 16, 2020 | 42.19 | 42.45 | 40.64 | 41.50 | 34,858 | +0.44(+1.08%) |
Jun 15, 2020 | 39.29 | 41.19 | 39.05 | 41.06 | 46,587 | +0.52(+1.27%) |
Jun 12, 2020 | 40.96 | 41.49 | 39.79 | 40.54 | 68,400 | +1.36(+3.47%) |
Jun 11, 2020 | 41.41 | 41.95 | 39.00 | 39.18 | 69,227 | -4.86(-11.04%) |
Jun 10, 2020 | 43.92 | 44.54 | 43.70 | 44.04 | 24,745 | -0.07(-0.16%) |
Jun 09, 2020 | 44.08 | 44.70 | 43.80 | 44.11 | 30,186 | -1.49(-3.27%) |
Jun 08, 2020 | 46.07 | 46.30 | 44.69 | 45.60 | 62,979 | +1.19(+2.68%) |
Jun 05, 2020 | 44.68 | 45.06 | 44.03 | 44.41 | 60,300 | +2.70(+6.47%) |
Jun 04, 2020 | 41.55 | 42.42 | 41.38 | 41.71 | 76,904 | -1.16(-2.71%) |
Jun 03, 2020 | 41.51 | 42.98 | 41.50 | 42.87 | 64,395 | +2.52(+6.25%) |
Jun 02, 2020 | 39.76 | 40.49 | 39.76 | 40.35 | 51,909 | +1.80(+4.67%) |
Jun 01, 2020 | 37.71 | 38.80 | 37.70 | 38.55 | 100,775 | +1.37(+3.68%) |
May 29, 2020 | 37.66 | 37.91 | 36.98 | 37.18 | 25,800 | -0.98(-2.57%) |
May 28, 2020 | 38.63 | 38.90 | 38.16 | 38.16 | 52,536 | -1.44(-3.62%) |
May 27, 2020 | 38.97 | 39.59 | 38.31 | 39.59 | 62,835 | +4.09(+11.54%) |
May 26, 2020 | 35.52 | 35.95 | 35.30 | 35.50 | 28,645 | +1.02(+2.96%) |
May 22, 2020 | 34.58 | 34.76 | 34.00 | 34.48 | 22,200 | -0.02(-0.06%) |
May 21, 2020 | 34.95 | 35.33 | 34.37 | 34.50 | 29,198 | -0.65(-1.85%) |
May 20, 2020 | 34.08 | 35.40 | 34.08 | 35.15 | 69,719 | +1.67(+4.99%) |
May 19, 2020 | 33.66 | 34.16 | 33.03 | 33.48 | 52,047 | -0.59(-1.73%) |
May 18, 2020 | 32.44 | 34.37 | 32.44 | 34.07 | 46,590 | +3.82(+12.63%) |
May 15, 2020 | 30.10 | 30.53 | 29.92 | 30.25 | 25,100 | -0.05(-0.17%) |
May 14, 2020 | 29.18 | 30.30 | 28.42 | 30.30 | 54,413 | -0.65(-2.12%) |
May 13, 2020 | 32.21 | 32.21 | 30.56 | 30.95 | 66,578 | -1.62(-4.96%) |
May 12, 2020 | 33.38 | 33.74 | 32.57 | 32.57 | 24,665 | -1.13(-3.35%) |
May 11, 2020 | 33.73 | 33.73 | 33.31 | 33.70 | 44,643 | -0.49(-1.43%) |
May 08, 2020 | 33.53 | 34.44 | 33.28 | 34.19 | 41,100 | +1.85(+5.72%) |
May 07, 2020 | 32.14 | 32.80 | 32.14 | 32.34 | 50,074 | +0.27(+0.83%) |
May 06, 2020 | 32.74 | 32.92 | 32.08 | 32.08 | 18,671 | -0.89(-2.70%) |
May 05, 2020 | 33.07 | 33.50 | 32.95 | 32.96 | 21,790 | +0.27(+0.84%) |
May 04, 2020 | 32.33 | 33.03 | 32.24 | 32.69 | 28,353 | -0.51(-1.54%) |