Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.72 | 77.89 | 75.97 | 76.76 | 370,869 | +0.04(+0.05%) |
Mar 30, 2021 | 73.98 | 77.66 | 73.74 | 76.72 | 599,230 | +3.35(+4.57%) |
Mar 29, 2021 | 75.85 | 75.85 | 71.80 | 73.37 | 940,227 | -2.80(-3.68%) |
Mar 26, 2021 | 78.67 | 78.67 | 74.28 | 76.17 | 303,865 | -1.80(-2.30%) |
Mar 25, 2021 | 74.65 | 78.14 | 74.22 | 77.96 | 516,225 | +2.61(+3.47%) |
Mar 24, 2021 | 79.14 | 79.83 | 75.25 | 75.35 | 316,951 | -2.63(-3.37%) |
Mar 23, 2021 | 80.40 | 81.27 | 77.72 | 77.98 | 610,328 | -2.95(-3.64%) |
Mar 22, 2021 | 83.32 | 83.32 | 80.56 | 80.93 | 478,242 | -4.45(-5.21%) |
Mar 19, 2021 | 83.54 | 85.77 | 82.12 | 85.38 | 403,645 | +1.53(+1.82%) |
Mar 18, 2021 | 85.57 | 87.57 | 83.76 | 83.85 | 184,721 | -2.98(-3.44%) |
Mar 17, 2021 | 85.43 | 87.07 | 84.47 | 86.83 | 203,040 | +0.84(+0.97%) |
Mar 16, 2021 | 85.96 | 86.54 | 83.93 | 85.99 | 339,877 | -0.10(-0.12%) |
Mar 15, 2021 | 87.69 | 89.09 | 85.95 | 86.10 | 487,378 | -0.91(-1.05%) |
Mar 12, 2021 | 86.17 | 87.50 | 84.99 | 87.01 | 1,111,368 | +0.53(+0.62%) |
Mar 11, 2021 | 86.17 | 88.38 | 85.75 | 86.48 | 440,975 | +0.76(+0.89%) |
Mar 10, 2021 | 86.96 | 87.83 | 84.09 | 85.72 | 269,684 | -1.13(-1.30%) |
Mar 09, 2021 | 87.45 | 88.35 | 85.58 | 86.85 | 432,945 | -0.68(-0.78%) |
Mar 08, 2021 | 85.69 | 87.98 | 84.55 | 87.53 | 888,155 | +2.70(+3.18%) |
Mar 05, 2021 | 85.66 | 85.66 | 78.80 | 84.83 | 673,304 | -0.23(-0.27%) |
Mar 04, 2021 | 88.67 | 88.89 | 82.02 | 85.06 | 1,228,453 | -3.78(-4.26%) |
Mar 03, 2021 | 89.31 | 90.17 | 88.33 | 88.84 | 453,846 | -0.39(-0.44%) |
Mar 02, 2021 | 88.67 | 89.56 | 87.23 | 89.23 | 423,517 | +0.37(+0.42%) |
Mar 01, 2021 | 88.74 | 90.11 | 86.94 | 88.86 | 733,336 | +1.77(+2.03%) |
Feb 26, 2021 | 85.98 | 87.14 | 84.75 | 87.09 | 560,052 | +1.06(+1.24%) |
Feb 25, 2021 | 88.07 | 88.36 | 84.02 | 86.03 | 1,041,749 | -2.68(-3.02%) |
Feb 24, 2021 | 85.42 | 88.77 | 85.19 | 88.71 | 753,020 | +3.90(+4.60%) |
Feb 23, 2021 | 84.70 | 85.97 | 81.11 | 84.81 | 707,187 | +0.82(+0.97%) |
Feb 22, 2021 | 79.90 | 84.68 | 79.53 | 83.99 | 653,077 | +3.88(+4.84%) |
Feb 19, 2021 | 77.20 | 80.88 | 76.51 | 80.11 | 455,956 | +2.78(+3.60%) |
Feb 18, 2021 | 77.22 | 78.43 | 76.56 | 77.33 | 441,599 | -0.65(-0.83%) |
Feb 17, 2021 | 75.87 | 78.49 | 75.59 | 77.97 | 533,063 | +1.18(+1.53%) |
Feb 16, 2021 | 74.33 | 77.05 | 74.33 | 76.80 | 322,506 | +2.90(+3.92%) |
Feb 12, 2021 | 71.94 | 74.08 | 71.76 | 73.90 | 357,545 | +1.16(+1.59%) |
Feb 11, 2021 | 73.96 | 74.08 | 70.82 | 72.74 | 764,920 | -0.95(-1.29%) |
Feb 10, 2021 | 74.77 | 75.12 | 73.25 | 73.69 | 815,840 | -0.42(-0.56%) |
Feb 09, 2021 | 76.30 | 76.47 | 73.73 | 74.11 | 445,378 | -2.41(-3.15%) |
Feb 08, 2021 | 76.13 | 77.70 | 75.26 | 76.52 | 434,549 | +0.80(+1.05%) |
Feb 05, 2021 | 79.45 | 80.18 | 75.38 | 75.72 | 479,744 | -3.07(-3.89%) |
Feb 04, 2021 | 77.91 | 81.33 | 77.91 | 78.79 | 832,547 | +0.95(+1.22%) |
Feb 03, 2021 | 75.86 | 78.14 | 75.48 | 77.84 | 449,276 | +2.56(+3.39%) |
Feb 02, 2021 | 75.19 | 75.67 | 73.32 | 75.29 | 672,300 | +1.42(+1.92%) |
Feb 01, 2021 | 74.76 | 74.76 | 72.24 | 73.87 | 464,579 | +0.36(+0.49%) |
Jan 29, 2021 | 75.13 | 75.27 | 71.88 | 73.51 | 394,173 | -2.61(-3.43%) |
Jan 28, 2021 | 73.25 | 76.93 | 72.54 | 76.12 | 657,903 | +2.58(+3.51%) |
Jan 27, 2021 | 72.49 | 74.33 | 70.80 | 73.54 | 611,672 | +0.01(+0.01%) |
Jan 26, 2021 | 72.97 | 74.84 | 72.70 | 73.53 | 726,902 | +1.19(+1.64%) |
Jan 25, 2021 | 73.68 | 73.95 | 71.20 | 72.34 | 920,097 | -2.03(-2.73%) |
Jan 22, 2021 | 73.96 | 75.08 | 73.12 | 74.37 | 395,646 | -0.68(-0.91%) |
Jan 21, 2021 | 77.26 | 77.32 | 74.35 | 75.06 | 470,641 | -2.15(-2.78%) |
Jan 20, 2021 | 76.66 | 78.00 | 75.60 | 77.20 | 388,498 | +1.11(+1.46%) |
Jan 19, 2021 | 75.86 | 77.43 | 75.08 | 76.09 | 325,720 | +0.62(+0.82%) |
Jan 15, 2021 | 76.80 | 77.62 | 74.94 | 75.48 | 441,010 | -2.57(-3.30%) |
Jan 14, 2021 | 74.76 | 78.78 | 74.21 | 78.05 | 491,406 | +3.97(+5.36%) |
Jan 13, 2021 | 74.49 | 74.67 | 72.93 | 74.08 | 450,633 | -0.22(-0.29%) |
Jan 12, 2021 | 72.38 | 74.67 | 72.38 | 74.30 | 521,451 | +1.79(+2.46%) |
Jan 11, 2021 | 72.93 | 73.50 | 71.85 | 72.51 | 709,496 | -1.49(-2.02%) |
Jan 08, 2021 | 75.15 | 75.15 | 73.38 | 74.00 | 351,861 | -0.21(-0.28%) |
Jan 07, 2021 | 73.86 | 76.17 | 73.58 | 74.21 | 488,301 | +0.09(+0.12%) |
Jan 06, 2021 | 73.60 | 75.79 | 71.93 | 74.13 | 574,636 | +1.44(+1.99%) |
Jan 05, 2021 | 68.74 | 72.96 | 68.74 | 72.68 | 826,961 | +3.50(+5.05%) |
Jan 04, 2021 | 74.29 | 74.29 | 68.88 | 69.19 | 368,254 | -4.19(-5.71%) |
Dec 31, 2020 | 73.38 | 73.38 | 73.38 | 263,118 | +0.31(+0.43%) | |
Dec 30, 2020 | 71.76 | 73.76 | 71.76 | 73.06 | 263,118 | +1.61(+2.25%) |
Dec 29, 2020 | 72.08 | 72.44 | 70.99 | 71.46 | 307,365 | -0.09(-0.12%) |
Dec 28, 2020 | 72.25 | 72.25 | 70.70 | 71.54 | 200,844 | +0.35(+0.49%) |
Dec 24, 2020 | 72.06 | 72.46 | 70.50 | 71.19 | 105,884 | -0.96(-1.33%) |
Dec 23, 2020 | 71.53 | 73.39 | 71.17 | 72.15 | 481,211 | +1.67(+2.37%) |
Dec 22, 2020 | 71.67 | 71.87 | 69.84 | 70.48 | 453,942 | -0.77(-1.08%) |
Dec 21, 2020 | 72.21 | 72.81 | 70.13 | 71.25 | 531,123 | -2.41(-3.28%) |
Dec 18, 2020 | 75.00 | 75.00 | 72.68 | 73.66 | 490,690 | -1.37(-1.82%) |
Dec 17, 2020 | 74.96 | 76.06 | 73.70 | 75.03 | 368,038 | -1.02(-1.34%) |
Dec 16, 2020 | 78.65 | 79.00 | 74.41 | 76.05 | 416,900 | -2.97(-3.76%) |
Dec 15, 2020 | 76.48 | 79.18 | 75.27 | 79.02 | 907,708 | +3.76(+5.00%) |
Dec 14, 2020 | 79.83 | 79.83 | 75.18 | 75.26 | 417,348 | -3.66(-4.64%) |
Dec 11, 2020 | 79.06 | 80.16 | 77.75 | 78.91 | 491,848 | -1.41(-1.75%) |
Dec 10, 2020 | 79.20 | 81.07 | 78.82 | 80.32 | 908,444 | +0.24(+0.30%) |
Dec 09, 2020 | 79.59 | 80.37 | 78.07 | 80.08 | 551,274 | +1.36(+1.73%) |
Dec 08, 2020 | 77.60 | 80.76 | 77.60 | 78.72 | 262,710 | +0.37(+0.47%) |
Dec 07, 2020 | 78.86 | 81.26 | 78.28 | 78.35 | 266,420 | +0.16(+0.21%) |
Dec 04, 2020 | 80.12 | 80.34 | 77.16 | 78.19 | 435,116 | -0.97(-1.22%) |
Dec 03, 2020 | 79.26 | 82.45 | 78.71 | 79.16 | 552,783 | +0.58(+0.74%) |
Dec 02, 2020 | 76.60 | 80.06 | 75.72 | 78.58 | 420,629 | +1.74(+2.26%) |
Dec 01, 2020 | 77.01 | 77.78 | 75.21 | 76.84 | 264,632 | +1.12(+1.48%) |
Nov 30, 2020 | 79.05 | 79.06 | 75.00 | 75.72 | 509,419 | -3.49(-4.40%) |
Nov 27, 2020 | 79.09 | 81.79 | 78.35 | 79.21 | 238,924 | -0.10(-0.13%) |
Nov 25, 2020 | 74.62 | 79.69 | 74.62 | 79.31 | 367,859 | +3.33(+4.39%) |
Nov 24, 2020 | 77.80 | 80.06 | 74.48 | 75.98 | 905,888 | -0.48(-0.62%) |
Nov 23, 2020 | 76.42 | 77.47 | 75.25 | 76.45 | 699,700 | +0.86(+1.13%) |
Nov 20, 2020 | 72.19 | 75.75 | 71.59 | 75.60 | 627,098 | +3.60(+5.00%) |
Nov 19, 2020 | 69.31 | 73.03 | 69.30 | 72.00 | 710,177 | +2.19(+3.14%) |
Nov 18, 2020 | 70.99 | 72.92 | 69.68 | 69.80 | 930,677 | -0.06(-0.08%) |
Nov 17, 2020 | 69.43 | 71.52 | 67.93 | 69.86 | 743,270 | -1.05(-1.49%) |
Nov 16, 2020 | 72.05 | 73.04 | 69.83 | 70.91 | 775,010 | +2.43(+3.55%) |
Nov 13, 2020 | 64.60 | 68.67 | 64.21 | 68.48 | 559,315 | +4.41(+6.88%) |
Nov 12, 2020 | 64.51 | 65.81 | 63.66 | 64.07 | 900,871 | -1.48(-2.26%) |
Nov 11, 2020 | 66.15 | 66.16 | 63.97 | 65.56 | 1,248,725 | -0.57(-0.86%) |
Nov 10, 2020 | 64.36 | 66.19 | 62.69 | 66.13 | 1,209,681 | +1.48(+2.29%) |
Nov 09, 2020 | 60.45 | 65.77 | 58.90 | 64.64 | 1,794,744 | +16.04(+32.99%) |
Nov 06, 2020 | 49.32 | 49.70 | 47.69 | 48.61 | 265,027 | -0.81(-1.63%) |
Nov 05, 2020 | 45.59 | 49.54 | 45.58 | 49.41 | 273,651 | +4.45(+9.89%) |
Nov 04, 2020 | 44.82 | 46.40 | 44.34 | 44.97 | 395,958 | -0.39(-0.86%) |
Nov 03, 2020 | 46.43 | 47.30 | 44.60 | 45.36 | 336,819 | -0.08(-0.17%) |
Nov 02, 2020 | 47.60 | 47.74 | 45.16 | 45.43 | 350,694 | -1.39(-2.96%) |
Oct 30, 2020 | 48.01 | 48.45 | 45.83 | 46.82 | 368,280 | -1.23(-2.55%) |
Oct 29, 2020 | 46.46 | 48.46 | 46.46 | 48.05 | 391,938 | +1.00(+2.12%) |
Oct 28, 2020 | 48.71 | 48.71 | 46.16 | 47.05 | 471,777 | -3.02(-6.03%) |
Oct 27, 2020 | 51.29 | 51.56 | 49.56 | 50.07 | 459,284 | -1.47(-2.86%) |
Oct 26, 2020 | 53.47 | 53.76 | 50.43 | 51.54 | 364,282 | -2.38(-4.42%) |
Oct 23, 2020 | 52.89 | 53.96 | 52.77 | 53.93 | 361,649 | +0.87(+1.65%) |
Oct 22, 2020 | 50.10 | 53.39 | 49.83 | 53.05 | 412,209 | +3.55(+7.18%) |
Oct 21, 2020 | 49.46 | 49.59 | 49.01 | 49.50 | 234,643 | +0.03(+0.06%) |
Oct 20, 2020 | 49.52 | 50.12 | 48.94 | 49.47 | 228,300 | +1.01(+2.08%) |
Oct 19, 2020 | 49.14 | 49.93 | 48.36 | 48.46 | 215,866 | -0.06(-0.12%) |
Oct 16, 2020 | 48.97 | 49.55 | 48.03 | 48.52 | 191,666 | -0.39(-0.80%) |
Oct 15, 2020 | 48.45 | 49.40 | 47.68 | 48.91 | 219,149 | -0.29(-0.58%) |
Oct 14, 2020 | 49.16 | 49.87 | 48.83 | 49.20 | 185,376 | +0.20(+0.41%) |
Oct 13, 2020 | 48.57 | 49.68 | 48.07 | 49.00 | 300,685 | -0.36(-0.73%) |
Oct 12, 2020 | 49.97 | 50.57 | 49.13 | 49.36 | 302,842 | -0.89(-1.78%) |
Oct 09, 2020 | 50.05 | 50.37 | 49.08 | 50.25 | 251,976 | +0.20(+0.40%) |
Oct 08, 2020 | 50.19 | 50.92 | 49.47 | 50.05 | 280,511 | +0.68(+1.39%) |
Oct 07, 2020 | 50.54 | 51.64 | 49.27 | 49.37 | 389,293 | -0.20(-0.40%) |
Oct 06, 2020 | 48.97 | 50.46 | 48.67 | 49.57 | 723,055 | +1.62(+3.39%) |
Oct 05, 2020 | 47.88 | 48.35 | 46.92 | 47.94 | 1,000,368 | +0.73(+1.55%) |
Oct 02, 2020 | 47.27 | 48.85 | 46.72 | 47.21 | 696,670 | -1.48(-3.04%) |
Oct 01, 2020 | 47.46 | 49.20 | 47.28 | 48.69 | 438,438 | +0.86(+1.81%) |
Sep 30, 2020 | 47.95 | 50.03 | 47.55 | 47.83 | 683,112 | -0.06(-0.12%) |
Sep 29, 2020 | 51.01 | 51.12 | 47.67 | 47.88 | 1,015,646 | -3.15(-6.18%) |
Sep 28, 2020 | 52.50 | 52.62 | 50.21 | 51.04 | 1,226,128 | -2.14(-4.02%) |
Sep 25, 2020 | 51.27 | 53.31 | 50.72 | 53.18 | 370,491 | +1.45(+2.81%) |
Sep 24, 2020 | 51.22 | 52.54 | 49.76 | 51.72 | 375,142 | +0.11(+0.22%) |
Sep 23, 2020 | 53.20 | 54.02 | 51.61 | 51.61 | 551,393 | -0.78(-1.49%) |
Sep 22, 2020 | 53.39 | 54.16 | 52.13 | 52.39 | 580,859 | -1.13(-2.11%) |
Sep 21, 2020 | 54.52 | 55.55 | 52.81 | 53.52 | 759,660 | -2.95(-5.23%) |
Sep 18, 2020 | 57.39 | 57.86 | 56.29 | 56.47 | 516,477 | -1.43(-2.48%) |
Sep 17, 2020 | 57.04 | 59.00 | 57.01 | 57.91 | 485,061 | -0.53(-0.91%) |
Sep 16, 2020 | 55.01 | 58.79 | 54.82 | 58.44 | 665,499 | +3.33(+6.05%) |
Sep 15, 2020 | 55.57 | 56.53 | 54.29 | 55.11 | 508,792 | -0.67(-1.19%) |
Sep 14, 2020 | 54.16 | 55.95 | 53.40 | 55.77 | 501,997 | +2.38(+4.45%) |
Sep 11, 2020 | 51.90 | 53.69 | 51.26 | 53.40 | 400,909 | +1.42(+2.72%) |
Sep 10, 2020 | 52.23 | 53.64 | 51.79 | 51.98 | 291,276 | +0.06(+0.11%) |
Sep 09, 2020 | 52.08 | 52.26 | 51.14 | 51.92 | 735,818 | +0.02(+0.04%) |
Sep 08, 2020 | 50.72 | 53.23 | 50.20 | 51.90 | 424,832 | +0.46(+0.89%) |
Sep 04, 2020 | 51.30 | 51.68 | 48.35 | 51.45 | 346,282 | +0.94(+1.86%) |
Sep 03, 2020 | 51.11 | 52.89 | 50.26 | 50.51 | 724,348 | +0.35(+0.70%) |
Sep 02, 2020 | 50.16 | 50.46 | 49.04 | 50.16 | 299,980 | +0.14(+0.29%) |
Sep 01, 2020 | 50.29 | 51.20 | 49.60 | 50.01 | 301,684 | -0.58(-1.15%) |
Aug 31, 2020 | 52.44 | 52.96 | 50.48 | 50.59 | 480,138 | -2.41(-4.55%) |
Aug 28, 2020 | 52.29 | 53.37 | 51.49 | 53.01 | 439,011 | +0.98(+1.88%) |
Aug 27, 2020 | 49.78 | 52.43 | 49.41 | 52.03 | 739,950 | +2.73(+5.53%) |
Aug 26, 2020 | 49.92 | 50.16 | 48.77 | 49.30 | 269,682 | -0.73(-1.46%) |
Aug 25, 2020 | 50.12 | 50.15 | 48.71 | 50.03 | 487,021 | +0.44(+0.88%) |
Aug 24, 2020 | 46.58 | 49.59 | 46.30 | 49.59 | 444,798 | +3.69(+8.03%) |
Aug 21, 2020 | 45.97 | 46.89 | 45.77 | 45.91 | 199,560 | -0.26(-0.56%) |
Aug 20, 2020 | 45.14 | 46.58 | 44.60 | 46.16 | 266,397 | +0.46(+1.00%) |
Aug 19, 2020 | 46.35 | 47.12 | 45.62 | 45.71 | 339,509 | +0.06(+0.12%) |
Aug 18, 2020 | 46.06 | 46.72 | 45.24 | 45.65 | 477,228 | -0.82(-1.76%) |
Aug 17, 2020 | 48.41 | 48.41 | 45.94 | 46.47 | 505,836 | -1.14(-2.39%) |
Aug 14, 2020 | 46.02 | 48.01 | 45.67 | 47.61 | 362,491 | +1.04(+2.22%) |
Aug 13, 2020 | 46.10 | 48.16 | 46.09 | 46.57 | 391,728 | -0.50(-1.07%) |
Aug 12, 2020 | 48.67 | 48.97 | 46.22 | 47.08 | 496,330 | -0.48(-1.02%) |
Aug 11, 2020 | 47.90 | 49.32 | 47.12 | 47.56 | 751,885 | +1.38(+2.98%) |
Aug 10, 2020 | 44.78 | 46.41 | 44.53 | 46.18 | 631,413 | +1.94(+4.38%) |
Aug 07, 2020 | 44.41 | 44.88 | 43.10 | 44.25 | 533,107 | -0.80(-1.77%) |
Aug 06, 2020 | 41.00 | 45.96 | 40.60 | 45.04 | 1,142,020 | +3.77(+9.14%) |
Aug 05, 2020 | 41.00 | 41.38 | 40.07 | 41.27 | 828,318 | +0.86(+2.12%) |
Aug 04, 2020 | 39.00 | 40.81 | 38.95 | 40.42 | 686,503 | +1.67(+4.32%) |
Aug 03, 2020 | 39.26 | 39.43 | 38.15 | 38.74 | 1,070,991 | -0.63(-1.59%) |
Jul 31, 2020 | 40.09 | 40.31 | 38.79 | 39.37 | 633,939 | -0.75(-1.87%) |
Jul 30, 2020 | 39.56 | 40.88 | 39.39 | 40.12 | 391,175 | -0.19(-0.47%) |
Jul 29, 2020 | 44.01 | 44.01 | 39.36 | 40.31 | 1,082,177 | -3.15(-7.26%) |
Jul 28, 2020 | 41.84 | 44.03 | 41.84 | 43.47 | 650,457 | +1.40(+3.32%) |
Jul 27, 2020 | 42.55 | 43.53 | 41.79 | 42.07 | 500,670 | -0.48(-1.14%) |
Jul 24, 2020 | 43.75 | 44.14 | 42.44 | 42.55 | 724,983 | -1.86(-4.19%) |
Jul 23, 2020 | 45.35 | 45.35 | 42.75 | 44.42 | 980,686 | -0.25(-0.55%) |
Jul 22, 2020 | 45.29 | 45.83 | 44.23 | 44.66 | 489,511 | -0.88(-1.94%) |
Jul 21, 2020 | 44.77 | 45.96 | 44.30 | 45.55 | 642,727 | +1.24(+2.81%) |
Jul 20, 2020 | 45.22 | 45.57 | 43.51 | 44.30 | 582,302 | -1.20(-2.63%) |
Jul 17, 2020 | 46.36 | 46.44 | 44.96 | 45.50 | 479,638 | -0.79(-1.70%) |
Jul 16, 2020 | 46.07 | 47.18 | 45.52 | 46.29 | 778,499 | -0.66(-1.40%) |
Jul 15, 2020 | 47.04 | 48.21 | 46.45 | 46.94 | 3,069,270 | +1.75(+3.87%) |
Jul 14, 2020 | 44.60 | 45.64 | 43.59 | 45.20 | 827,666 | +0.40(+0.89%) |
Jul 13, 2020 | 46.97 | 47.39 | 44.67 | 44.80 | 774,453 | -2.34(-4.96%) |
Jul 10, 2020 | 44.65 | 47.55 | 44.01 | 47.13 | 464,166 | +2.23(+4.97%) |
Jul 09, 2020 | 46.98 | 47.00 | 44.38 | 44.90 | 444,421 | -2.42(-5.12%) |
Jul 08, 2020 | 46.68 | 47.60 | 45.97 | 47.32 | 548,171 | +0.28(+0.59%) |
Jul 07, 2020 | 48.17 | 48.92 | 46.97 | 47.05 | 512,745 | -2.17(-4.40%) |
Jul 06, 2020 | 49.41 | 50.09 | 48.32 | 49.21 | 794,204 | +0.86(+1.77%) |
Jul 02, 2020 | 49.03 | 50.29 | 48.06 | 48.36 | 602,153 | +0.86(+1.80%) |
Jul 01, 2020 | 48.46 | 50.11 | 47.32 | 47.50 | 583,192 | -0.53(-1.11%) |
Jun 30, 2020 | 48.42 | 49.06 | 46.62 | 48.04 | 635,438 | -0.96(-1.96%) |
Jun 29, 2020 | 45.02 | 50.06 | 44.50 | 49.00 | 915,299 | +4.08(+9.07%) |
Jun 26, 2020 | 47.04 | 47.13 | 44.11 | 44.92 | 455,430 | -2.52(-5.31%) |
Jun 25, 2020 | 45.40 | 47.60 | 44.55 | 47.44 | 464,205 | +1.47(+3.20%) |
Jun 24, 2020 | 46.24 | 46.60 | 44.94 | 45.97 | 793,312 | -1.55(-3.26%) |
Jun 23, 2020 | 45.66 | 47.76 | 45.06 | 47.51 | 599,426 | +2.92(+6.54%) |
Jun 22, 2020 | 45.60 | 45.76 | 43.12 | 44.60 | 667,246 | -2.12(-4.54%) |
Jun 19, 2020 | 48.09 | 48.45 | 45.78 | 46.72 | 718,879 | -0.20(-0.43%) |
Jun 18, 2020 | 47.50 | 48.62 | 45.98 | 46.92 | 620,046 | -1.76(-3.61%) |
Jun 17, 2020 | 51.21 | 51.36 | 48.60 | 48.67 | 726,232 | -2.58(-5.04%) |
Jun 16, 2020 | 54.61 | 55.63 | 50.83 | 51.26 | 896,541 | -0.57(-1.10%) |
Jun 15, 2020 | 47.89 | 52.16 | 47.05 | 51.83 | 893,825 | +1.08(+2.13%) |
Jun 12, 2020 | 50.82 | 52.99 | 48.64 | 50.74 | 827,395 | +3.47(+7.34%) |
Jun 11, 2020 | 47.04 | 50.50 | 45.78 | 47.28 | 1,217,884 | -5.35(-10.16%) |
Jun 10, 2020 | 53.42 | 54.25 | 49.75 | 52.63 | 938,795 | -2.50(-4.53%) |
Jun 09, 2020 | 58.32 | 58.65 | 54.88 | 55.12 | 1,350,391 | -3.20(-5.49%) |
Jun 08, 2020 | 56.29 | 58.57 | 55.00 | 58.33 | 1,632,034 | +4.15(+7.66%) |
Jun 05, 2020 | 56.46 | 56.90 | 53.55 | 54.17 | 1,676,893 | +2.55(+4.93%) |
Jun 04, 2020 | 50.86 | 53.54 | 50.42 | 51.63 | 1,423,361 | +1.24(+2.45%) |
Jun 03, 2020 | 47.50 | 51.34 | 47.25 | 50.39 | 1,372,934 | +4.43(+9.63%) |
Jun 02, 2020 | 45.91 | 46.46 | 45.22 | 45.97 | 897,808 | +1.56(+3.51%) |
Jun 01, 2020 | 42.16 | 45.56 | 41.67 | 44.41 | 747,723 | +2.74(+6.57%) |
May 29, 2020 | 42.04 | 43.08 | 40.95 | 41.67 | 999,905 | -0.88(-2.08%) |
May 28, 2020 | 43.93 | 44.28 | 41.82 | 42.55 | 1,024,028 | -1.52(-3.45%) |
May 27, 2020 | 46.08 | 46.30 | 41.67 | 44.07 | 919,804 | +0.73(+1.69%) |
May 26, 2020 | 41.67 | 44.04 | 41.20 | 43.34 | 1,301,020 | +4.11(+10.49%) |
May 22, 2020 | 39.40 | 39.69 | 38.24 | 39.23 | 445,852 | +0.28(+0.73%) |
May 21, 2020 | 39.60 | 40.13 | 38.51 | 38.94 | 614,962 | -0.39(-0.99%) |
May 20, 2020 | 39.57 | 39.85 | 38.71 | 39.33 | 732,266 | +0.63(+1.62%) |
May 19, 2020 | 40.53 | 40.97 | 38.59 | 38.71 | 525,834 | -1.39(-3.46%) |
May 18, 2020 | 38.30 | 40.26 | 37.85 | 40.09 | 841,006 | +3.90(+10.76%) |
May 15, 2020 | 36.37 | 37.30 | 35.58 | 36.20 | 487,532 | -0.86(-2.33%) |
May 14, 2020 | 34.20 | 37.41 | 33.41 | 37.06 | 818,782 | +1.82(+5.18%) |
May 13, 2020 | 38.36 | 38.36 | 34.25 | 35.24 | 1,495,021 | -3.38(-8.76%) |
May 12, 2020 | 40.77 | 41.13 | 38.50 | 38.62 | 640,609 | -1.87(-4.62%) |
May 11, 2020 | 41.32 | 41.61 | 39.79 | 40.49 | 694,663 | -0.89(-2.16%) |
May 08, 2020 | 40.89 | 43.18 | 40.80 | 41.39 | 1,291,982 | +1.26(+3.15%) |
May 07, 2020 | 37.92 | 40.53 | 37.49 | 40.12 | 1,443,704 | +2.17(+5.71%) |
May 06, 2020 | 39.69 | 40.45 | 36.20 | 37.96 | 1,425,052 | -1.51(-3.83%) |
May 05, 2020 | 42.36 | 43.40 | 39.10 | 39.47 | 703,172 | -2.87(-6.78%) |
May 04, 2020 | 38.48 | 42.55 | 37.79 | 42.34 | 2,242,745 | +1.86(+4.60%) |
May 01, 2020 | 40.63 | 41.28 | 38.01 | 40.47 | 1,663,526 | -1.53(-3.64%) |
Apr 30, 2020 | 42.84 | 42.88 | 39.74 | 42.00 | 1,535,441 | -1.05(-2.43%) |
Apr 29, 2020 | 44.34 | 45.13 | 41.69 | 43.05 | 2,891,443 | +0.56(+1.32%) |
Apr 28, 2020 | 39.90 | 42.74 | 39.63 | 42.49 | 3,798,030 | +3.22(+8.20%) |
Apr 27, 2020 | 43.55 | 43.61 | 38.50 | 39.27 | 6,385,066 | -8.39(-17.60%) |
Apr 24, 2020 | 48.45 | 49.29 | 46.55 | 47.66 | 599,311 | -0.87(-1.80%) |
Apr 23, 2020 | 48.44 | 49.40 | 47.67 | 48.53 | 489,396 | +0.97(+2.04%) |
Apr 22, 2020 | 48.07 | 48.54 | 46.48 | 47.56 | 691,607 | +0.72(+1.54%) |
Apr 21, 2020 | 45.31 | 47.85 | 45.11 | 46.84 | 1,039,455 | +0.50(+1.09%) |
Apr 20, 2020 | 45.78 | 47.17 | 44.76 | 46.34 | 1,444,022 | -1.01(-2.13%) |
Apr 17, 2020 | 44.04 | 47.51 | 43.28 | 47.34 | 913,492 | +5.42(+12.92%) |
Apr 16, 2020 | 43.42 | 43.82 | 40.47 | 41.93 | 696,867 | -1.46(-3.37%) |
Apr 15, 2020 | 42.31 | 44.48 | 41.86 | 43.39 | 644,289 | +0.09(+0.20%) |
Apr 14, 2020 | 41.42 | 44.59 | 41.42 | 43.31 | 1,518,341 | +3.55(+8.94%) |
Apr 13, 2020 | 43.70 | 43.77 | 38.00 | 39.75 | 485,924 | -3.48(-8.04%) |
Apr 09, 2020 | 42.75 | 44.64 | 41.50 | 43.23 | 925,701 | +3.28(+8.20%) |
Apr 08, 2020 | 38.12 | 40.42 | 37.43 | 39.95 | 571,390 | +2.66(+7.13%) |
Apr 07, 2020 | 38.74 | 41.29 | 36.18 | 37.29 | 677,872 | +2.07(+5.88%) |
Apr 06, 2020 | 36.02 | 36.69 | 32.98 | 35.22 | 850,223 | +1.81(+5.43%) |
Apr 03, 2020 | 36.15 | 36.48 | 32.39 | 33.41 | 503,636 | -2.05(-5.79%) |
Apr 02, 2020 | 35.87 | 36.62 | 34.63 | 35.46 | 554,686 | -0.82(-2.25%) |