Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 98.46 | 99.10 | 97.68 | 97.81 | 208,934 | -1.54(-1.55%) |
Apr 29, 2021 | 99.68 | 100.25 | 98.56 | 99.35 | 1,128,855 | +0.32(+0.32%) |
Apr 28, 2021 | 98.57 | 99.21 | 98.28 | 99.04 | 323,748 | +0.41(+0.42%) |
Apr 27, 2021 | 98.52 | 98.84 | 98.06 | 98.63 | 363,050 | +0.47(+0.48%) |
Apr 26, 2021 | 98.61 | 99.23 | 97.95 | 98.16 | 843,279 | +0.19(+0.19%) |
Apr 23, 2021 | 96.39 | 98.54 | 96.14 | 97.97 | 327,696 | +1.94(+2.02%) |
Apr 22, 2021 | 96.94 | 97.51 | 95.95 | 96.03 | 210,282 | -0.63(-0.65%) |
Apr 21, 2021 | 94.47 | 96.74 | 93.91 | 96.66 | 486,682 | +2.01(+2.13%) |
Apr 20, 2021 | 96.84 | 96.84 | 93.80 | 94.64 | 978,407 | -2.37(-2.44%) |
Apr 19, 2021 | 97.72 | 97.92 | 96.27 | 97.01 | 335,464 | -0.78(-0.80%) |
Apr 16, 2021 | 98.09 | 98.39 | 97.35 | 97.80 | 385,611 | +0.24(+0.24%) |
Apr 15, 2021 | 98.11 | 98.11 | 96.44 | 97.56 | 320,642 | +0.23(+0.24%) |
Apr 14, 2021 | 96.11 | 98.31 | 96.11 | 97.33 | 281,841 | +1.34(+1.39%) |
Apr 13, 2021 | 96.92 | 97.00 | 95.19 | 95.99 | 378,684 | -0.99(-1.02%) |
Apr 12, 2021 | 97.07 | 97.33 | 96.47 | 96.98 | 377,718 | +0.20(+0.21%) |
Apr 09, 2021 | 96.74 | 96.98 | 96.30 | 96.78 | 530,871 | +0.25(+0.26%) |
Apr 08, 2021 | 96.61 | 96.73 | 95.17 | 96.53 | 647,749 | +0.19(+0.20%) |
Apr 07, 2021 | 97.57 | 97.76 | 96.05 | 96.34 | 405,844 | -1.08(-1.11%) |
Apr 06, 2021 | 97.74 | 98.66 | 97.29 | 97.42 | 786,556 | -0.06(-0.06%) |
Apr 05, 2021 | 98.22 | 98.34 | 96.89 | 97.48 | 795,503 | +0.22(+0.23%) |
Apr 01, 2021 | 96.59 | 97.27 | 95.92 | 97.26 | 1,109,498 | +1.07(+1.11%) |
Mar 31, 2021 | 96.72 | 97.09 | 95.76 | 96.19 | 752,141 | -0.12(-0.13%) |
Mar 30, 2021 | 94.94 | 96.70 | 94.92 | 96.32 | 449,942 | +1.58(+1.67%) |
Mar 29, 2021 | 96.71 | 97.78 | 94.73 | 94.73 | 519,803 | -2.52(-2.59%) |
Mar 26, 2021 | 96.03 | 97.31 | 95.57 | 97.25 | 976,492 | +2.29(+2.41%) |
Mar 25, 2021 | 91.49 | 95.33 | 90.95 | 94.96 | 1,415,862 | +2.78(+3.02%) |
Mar 24, 2021 | 94.18 | 96.01 | 92.11 | 92.18 | 671,404 | -1.14(-1.22%) |
Mar 23, 2021 | 96.00 | 96.17 | 92.82 | 93.32 | 1,205,960 | -3.61(-3.72%) |
Mar 22, 2021 | 99.09 | 99.11 | 96.41 | 96.93 | 561,234 | -2.02(-2.04%) |
Mar 19, 2021 | 98.56 | 99.70 | 96.97 | 98.94 | 575,206 | +0.05(+0.05%) |
Mar 18, 2021 | 100.53 | 102.08 | 98.53 | 98.90 | 691,755 | -1.81(-1.80%) |
Mar 17, 2021 | 100.01 | 100.91 | 99.43 | 100.70 | 510,629 | +0.50(+0.50%) |
Mar 16, 2021 | 101.86 | 101.86 | 99.86 | 100.20 | 3,128,771 | -1.92(-1.88%) |
Mar 15, 2021 | 102.69 | 102.76 | 101.28 | 102.12 | 850,267 | -0.58(-0.56%) |
Mar 12, 2021 | 101.43 | 102.84 | 101.41 | 102.70 | 1,020,195 | +1.47(+1.45%) |
Mar 11, 2021 | 101.07 | 101.60 | 100.31 | 101.24 | 901,696 | +0.78(+0.78%) |
Mar 10, 2021 | 98.66 | 100.72 | 98.56 | 100.46 | 1,151,545 | +2.32(+2.37%) |
Mar 09, 2021 | 99.26 | 99.26 | 97.36 | 98.14 | 2,878,598 | -0.19(-0.19%) |
Mar 08, 2021 | 96.26 | 98.75 | 96.02 | 98.33 | 2,149,724 | +3.02(+3.16%) |
Mar 05, 2021 | 94.21 | 95.48 | 91.95 | 95.31 | 835,010 | +2.58(+2.78%) |
Mar 04, 2021 | 93.69 | 94.80 | 91.14 | 92.73 | 2,079,659 | -0.88(-0.95%) |
Mar 03, 2021 | 93.06 | 95.38 | 93.06 | 93.62 | 1,095,793 | +1.18(+1.28%) |
Mar 02, 2021 | 93.91 | 93.91 | 92.44 | 92.44 | 451,696 | -1.43(-1.52%) |
Mar 01, 2021 | 92.82 | 94.19 | 92.69 | 93.86 | 1,107,987 | +2.79(+3.06%) |
Feb 26, 2021 | 91.73 | 92.54 | 89.89 | 91.08 | 1,119,513 | -0.64(-0.70%) |
Feb 25, 2021 | 94.40 | 94.84 | 91.56 | 91.71 | 557,785 | -2.38(-2.53%) |
Feb 24, 2021 | 91.50 | 94.24 | 91.50 | 94.09 | 684,753 | +2.71(+2.97%) |
Feb 23, 2021 | 90.90 | 91.89 | 89.87 | 91.38 | 1,184,695 | +0.15(+0.17%) |
Feb 22, 2021 | 89.15 | 91.75 | 89.15 | 91.23 | 758,951 | +1.75(+1.96%) |
Feb 19, 2021 | 88.47 | 89.72 | 88.36 | 89.48 | 273,887 | +1.61(+1.83%) |
Feb 18, 2021 | 88.54 | 88.80 | 87.56 | 87.87 | 475,907 | -1.18(-1.32%) |
Feb 17, 2021 | 88.74 | 89.29 | 88.13 | 89.05 | 455,454 | -0.20(-0.22%) |
Feb 16, 2021 | 89.70 | 89.83 | 88.79 | 89.25 | 807,852 | +0.23(+0.26%) |
Feb 12, 2021 | 88.55 | 89.17 | 88.17 | 89.02 | 443,622 | +0.27(+0.30%) |
Feb 11, 2021 | 89.01 | 89.62 | 87.33 | 88.75 | 241,886 | +0.05(+0.05%) |
Feb 10, 2021 | 89.09 | 89.49 | 88.13 | 88.71 | 247,537 | +0.06(+0.06%) |
Feb 09, 2021 | 88.16 | 89.11 | 87.45 | 88.65 | 278,657 | +0.30(+0.34%) |
Feb 08, 2021 | 86.87 | 88.35 | 86.81 | 88.35 | 337,255 | +2.24(+2.60%) |
Feb 05, 2021 | 86.30 | 86.51 | 85.31 | 86.11 | 803,586 | +0.67(+0.78%) |
Feb 04, 2021 | 84.18 | 85.55 | 84.18 | 85.44 | 1,451,109 | +1.58(+1.88%) |
Feb 03, 2021 | 83.58 | 83.93 | 82.74 | 83.86 | 1,542,028 | +0.59(+0.71%) |
Feb 02, 2021 | 83.75 | 83.96 | 82.63 | 83.27 | 371,175 | -0.03(-0.03%) |
Feb 01, 2021 | 83.00 | 83.58 | 81.30 | 83.30 | 617,620 | +1.10(+1.34%) |
Jan 29, 2021 | 84.23 | 84.60 | 81.78 | 82.20 | 441,310 | -1.00(-1.20%) |
Jan 28, 2021 | 85.21 | 86.24 | 82.82 | 83.20 | 680,012 | -1.85(-2.17%) |
Jan 27, 2021 | 84.69 | 85.70 | 84.03 | 85.04 | 479,731 | -0.09(-0.10%) |
Jan 26, 2021 | 85.61 | 85.90 | 84.22 | 85.13 | 292,014 | +0.07(+0.08%) |
Jan 25, 2021 | 84.83 | 86.66 | 83.98 | 85.06 | 1,141,757 | +0.01(+0.01%) |
Jan 22, 2021 | 83.10 | 85.07 | 82.58 | 85.05 | 294,276 | +1.08(+1.29%) |
Jan 21, 2021 | 85.23 | 85.43 | 83.78 | 83.97 | 465,398 | -1.10(-1.30%) |
Jan 20, 2021 | 85.04 | 85.53 | 84.48 | 85.07 | 444,726 | +0.27(+0.31%) |
Jan 19, 2021 | 85.25 | 85.28 | 84.10 | 84.81 | 570,053 | +0.49(+0.58%) |
Jan 15, 2021 | 84.69 | 84.92 | 83.45 | 84.32 | 491,968 | -1.47(-1.72%) |
Jan 14, 2021 | 84.34 | 86.12 | 84.34 | 85.80 | 471,958 | +1.99(+2.37%) |
Jan 13, 2021 | 84.46 | 84.63 | 83.45 | 83.81 | 371,806 | -0.79(-0.93%) |
Jan 12, 2021 | 83.09 | 84.62 | 83.02 | 84.60 | 410,038 | +1.76(+2.13%) |
Jan 11, 2021 | 81.42 | 82.84 | 81.27 | 82.84 | 332,932 | +0.42(+0.51%) |
Jan 08, 2021 | 83.59 | 83.59 | 81.29 | 82.42 | 457,705 | -0.82(-0.98%) |
Jan 07, 2021 | 82.91 | 83.45 | 82.55 | 83.24 | 665,300 | +0.62(+0.75%) |
Jan 06, 2021 | 79.03 | 83.50 | 79.03 | 82.62 | 1,316,279 | +4.33(+5.53%) |
Jan 05, 2021 | 76.41 | 78.94 | 76.41 | 78.29 | 974,491 | +1.82(+2.38%) |
Jan 04, 2021 | 78.10 | 78.24 | 75.54 | 76.47 | 3,783,749 | -0.89(-1.16%) |
Dec 31, 2020 | 77.37 | 77.37 | 77.37 | 174,227 | +0.18(+0.23%) | |
Dec 30, 2020 | 76.60 | 77.55 | 76.60 | 77.18 | 174,227 | +0.85(+1.11%) |
Dec 29, 2020 | 77.75 | 77.78 | 75.92 | 76.34 | 352,428 | -1.21(-1.56%) |
Dec 28, 2020 | 77.62 | 78.30 | 77.26 | 77.55 | 246,721 | +0.59(+0.77%) |
Dec 24, 2020 | 77.17 | 77.32 | 76.43 | 76.96 | 106,360 | +0.01(+0.01%) |
Dec 23, 2020 | 75.95 | 77.10 | 75.95 | 76.95 | 487,950 | +1.37(+1.81%) |
Dec 22, 2020 | 75.74 | 75.82 | 75.19 | 75.58 | 331,297 | -0.06(-0.08%) |
Dec 21, 2020 | 74.99 | 75.77 | 74.50 | 75.63 | 375,268 | -0.67(-0.87%) |
Dec 18, 2020 | 77.29 | 77.45 | 76.04 | 76.30 | 223,650 | -0.90(-1.17%) |
Dec 17, 2020 | 76.98 | 77.20 | 76.31 | 77.20 | 264,611 | +0.51(+0.67%) |
Dec 16, 2020 | 77.36 | 77.36 | 76.42 | 76.69 | 257,390 | -0.52(-0.68%) |
Dec 15, 2020 | 75.72 | 77.21 | 75.40 | 77.21 | 282,051 | +2.12(+2.83%) |
Dec 14, 2020 | 76.71 | 76.82 | 75.09 | 75.09 | 287,857 | -0.70(-0.93%) |
Dec 11, 2020 | 76.15 | 76.50 | 75.16 | 75.80 | 201,895 | -0.91(-1.19%) |
Dec 10, 2020 | 75.75 | 76.80 | 75.56 | 76.71 | 184,036 | +0.32(+0.42%) |
Dec 09, 2020 | 76.83 | 77.32 | 75.75 | 76.39 | 394,899 | +0.10(+0.12%) |
Dec 08, 2020 | 75.07 | 76.31 | 74.85 | 76.29 | 261,579 | +0.68(+0.89%) |
Dec 07, 2020 | 76.05 | 76.05 | 75.23 | 75.61 | 289,178 | -0.55(-0.72%) |
Dec 04, 2020 | 74.57 | 76.20 | 74.57 | 76.17 | 457,075 | +2.10(+2.84%) |
Dec 03, 2020 | 73.78 | 74.67 | 73.64 | 74.06 | 301,755 | +0.49(+0.67%) |
Dec 02, 2020 | 72.83 | 73.80 | 72.31 | 73.57 | 260,891 | +0.55(+0.76%) |
Dec 01, 2020 | 73.09 | 73.66 | 72.46 | 73.02 | 716,938 | +1.05(+1.45%) |
Nov 30, 2020 | 73.79 | 73.95 | 71.78 | 71.97 | 376,978 | -2.19(-2.95%) |
Nov 27, 2020 | 74.47 | 74.69 | 73.52 | 74.16 | 155,336 | -0.36(-0.49%) |
Nov 25, 2020 | 74.95 | 74.95 | 73.82 | 74.52 | 422,812 | -0.82(-1.09%) |
Nov 24, 2020 | 74.13 | 75.78 | 74.03 | 75.34 | 695,458 | +2.35(+3.22%) |
Nov 23, 2020 | 71.71 | 73.43 | 71.71 | 72.99 | 1,100,629 | +2.00(+2.81%) |
Nov 20, 2020 | 70.83 | 71.12 | 70.50 | 70.99 | 212,825 | -0.17(-0.24%) |
Nov 19, 2020 | 70.65 | 71.30 | 70.00 | 71.16 | 579,368 | +0.38(+0.54%) |
Nov 18, 2020 | 72.08 | 72.53 | 70.78 | 70.78 | 667,856 | -0.89(-1.25%) |
Nov 17, 2020 | 70.63 | 71.91 | 69.76 | 71.68 | 1,421,394 | +0.51(+0.72%) |
Nov 16, 2020 | 70.50 | 71.27 | 70.00 | 71.16 | 848,027 | +2.30(+3.34%) |
Nov 13, 2020 | 67.40 | 69.14 | 67.40 | 68.86 | 278,301 | +2.07(+3.11%) |
Nov 12, 2020 | 67.58 | 67.63 | 66.10 | 66.78 | 336,845 | -1.47(-2.16%) |
Nov 11, 2020 | 69.59 | 69.59 | 67.65 | 68.26 | 716,034 | -0.87(-1.25%) |
Nov 10, 2020 | 67.74 | 69.53 | 67.41 | 69.13 | 637,585 | +2.02(+3.01%) |
Nov 09, 2020 | 66.48 | 69.13 | 66.48 | 67.11 | 718,962 | +4.09(+6.49%) |
Nov 06, 2020 | 64.03 | 64.11 | 62.94 | 63.02 | 166,686 | -0.83(-1.30%) |
Nov 05, 2020 | 62.64 | 64.13 | 62.62 | 63.84 | 229,989 | +1.86(+2.99%) |
Nov 04, 2020 | 62.57 | 62.89 | 61.38 | 61.99 | 339,377 | -1.34(-2.12%) |
Nov 03, 2020 | 62.74 | 63.65 | 62.74 | 63.33 | 660,858 | +1.64(+2.65%) |
Nov 02, 2020 | 61.08 | 61.73 | 60.75 | 61.69 | 866,736 | +1.32(+2.19%) |
Oct 30, 2020 | 60.76 | 61.29 | 59.77 | 60.37 | 266,005 | -0.71(-1.17%) |
Oct 29, 2020 | 59.95 | 61.34 | 59.44 | 61.09 | 261,363 | +1.02(+1.69%) |
Oct 28, 2020 | 60.71 | 61.12 | 60.06 | 60.07 | 253,268 | -2.06(-3.32%) |
Oct 27, 2020 | 63.13 | 63.18 | 62.09 | 62.13 | 182,181 | -0.99(-1.57%) |
Oct 26, 2020 | 63.65 | 63.74 | 62.30 | 63.12 | 257,533 | -1.46(-2.25%) |
Oct 23, 2020 | 64.57 | 64.80 | 63.99 | 64.58 | 173,623 | +0.36(+0.56%) |
Oct 22, 2020 | 63.22 | 64.28 | 63.10 | 64.22 | 171,885 | +1.27(+2.01%) |
Oct 21, 2020 | 63.27 | 63.48 | 62.87 | 62.95 | 233,129 | -0.23(-0.36%) |
Oct 20, 2020 | 63.08 | 63.86 | 63.05 | 63.18 | 276,349 | +0.56(+0.90%) |
Oct 19, 2020 | 63.45 | 64.01 | 62.55 | 62.62 | 263,069 | -0.67(-1.06%) |
Oct 16, 2020 | 63.85 | 63.92 | 63.29 | 63.29 | 220,287 | -0.49(-0.76%) |
Oct 15, 2020 | 62.04 | 63.88 | 61.93 | 63.77 | 246,408 | +1.01(+1.61%) |
Oct 14, 2020 | 63.21 | 63.71 | 62.76 | 62.76 | 393,851 | -0.33(-0.53%) |
Oct 13, 2020 | 63.45 | 63.45 | 62.84 | 63.10 | 385,124 | -0.86(-1.35%) |
Oct 12, 2020 | 63.75 | 64.12 | 63.50 | 63.96 | 183,490 | +0.35(+0.55%) |
Oct 09, 2020 | 64.23 | 64.37 | 63.43 | 63.61 | 211,879 | -0.01(-0.02%) |
Oct 08, 2020 | 63.04 | 63.72 | 62.72 | 63.62 | 198,809 | +1.02(+1.63%) |
Oct 07, 2020 | 62.17 | 62.82 | 62.03 | 62.60 | 551,891 | +1.14(+1.86%) |
Oct 06, 2020 | 62.13 | 63.37 | 61.40 | 61.46 | 636,149 | -0.08(-0.12%) |
Oct 05, 2020 | 60.64 | 61.58 | 60.64 | 61.53 | 203,212 | +1.43(+2.37%) |
Oct 02, 2020 | 57.92 | 60.27 | 57.92 | 60.11 | 309,411 | +1.01(+1.71%) |
Oct 01, 2020 | 58.73 | 59.11 | 58.06 | 59.09 | 268,868 | +0.85(+1.46%) |
Sep 30, 2020 | 58.21 | 59.24 | 57.82 | 58.24 | 234,355 | +0.18(+0.30%) |
Sep 29, 2020 | 58.64 | 58.64 | 57.38 | 58.06 | 242,297 | -0.57(-0.97%) |
Sep 28, 2020 | 57.62 | 58.90 | 57.62 | 58.64 | 231,282 | +1.76(+3.09%) |
Sep 25, 2020 | 56.09 | 57.08 | 56.09 | 56.88 | 265,269 | +0.47(+0.84%) |
Sep 24, 2020 | 56.17 | 57.39 | 55.48 | 56.40 | 293,520 | +0.32(+0.58%) |
Sep 23, 2020 | 57.67 | 58.43 | 56.03 | 56.08 | 272,962 | -1.63(-2.83%) |
Sep 22, 2020 | 57.76 | 58.23 | 57.17 | 57.71 | 284,771 | +0.11(+0.19%) |
Sep 21, 2020 | 58.81 | 58.92 | 56.97 | 57.60 | 252,893 | -2.42(-4.03%) |
Sep 18, 2020 | 60.45 | 60.90 | 59.34 | 60.02 | 256,373 | -0.32(-0.53%) |
Sep 17, 2020 | 59.94 | 60.61 | 59.62 | 60.35 | 262,451 | -0.46(-0.76%) |
Sep 16, 2020 | 60.56 | 61.57 | 60.33 | 60.81 | 306,003 | +0.58(+0.97%) |
Sep 15, 2020 | 60.68 | 60.96 | 60.10 | 60.23 | 206,025 | -0.05(-0.08%) |
Sep 14, 2020 | 59.57 | 60.37 | 59.37 | 60.28 | 210,410 | +1.16(+1.97%) |
Sep 11, 2020 | 59.78 | 59.78 | 58.73 | 59.11 | 278,125 | -0.50(-0.83%) |
Sep 10, 2020 | 60.64 | 60.93 | 59.58 | 59.61 | 273,523 | -0.87(-1.44%) |
Sep 09, 2020 | 60.58 | 60.72 | 59.90 | 60.48 | 279,787 | +0.46(+0.77%) |
Sep 08, 2020 | 60.90 | 61.06 | 60.01 | 60.02 | 299,367 | -1.59(-2.58%) |
Sep 04, 2020 | 62.18 | 62.51 | 60.57 | 61.61 | 729,841 | +0.06(+0.09%) |
Sep 03, 2020 | 62.62 | 63.26 | 61.23 | 61.55 | 392,614 | -1.24(-1.98%) |
Sep 02, 2020 | 62.41 | 62.93 | 61.94 | 62.79 | 306,157 | +0.55(+0.89%) |
Sep 01, 2020 | 61.23 | 62.24 | 60.99 | 62.24 | 327,837 | +0.80(+1.31%) |
Aug 31, 2020 | 62.42 | 62.42 | 61.42 | 61.43 | 311,555 | -1.08(-1.73%) |
Aug 28, 2020 | 62.45 | 62.53 | 61.92 | 62.51 | 241,379 | +0.39(+0.63%) |
Aug 27, 2020 | 61.91 | 62.64 | 61.65 | 62.12 | 633,059 | +0.45(+0.73%) |
Aug 26, 2020 | 62.36 | 62.52 | 61.59 | 61.67 | 635,658 | -0.75(-1.20%) |
Aug 25, 2020 | 62.83 | 62.88 | 61.85 | 62.42 | 262,544 | -0.04(-0.07%) |
Aug 24, 2020 | 61.49 | 62.47 | 61.00 | 62.46 | 232,246 | +1.50(+2.46%) |
Aug 21, 2020 | 61.28 | 61.41 | 60.60 | 60.96 | 253,839 | -0.50(-0.81%) |
Aug 20, 2020 | 61.39 | 61.90 | 61.30 | 61.46 | 252,897 | -0.60(-0.96%) |
Aug 19, 2020 | 62.25 | 62.75 | 61.92 | 62.06 | 252,479 | +0.07(+0.11%) |
Aug 18, 2020 | 62.97 | 62.97 | 61.86 | 61.98 | 246,944 | -1.08(-1.72%) |
Aug 17, 2020 | 63.32 | 63.32 | 62.57 | 63.07 | 199,088 | -0.11(-0.17%) |
Aug 14, 2020 | 62.53 | 63.58 | 62.26 | 63.18 | 224,696 | +0.30(+0.48%) |
Aug 13, 2020 | 63.21 | 63.59 | 62.70 | 62.88 | 561,297 | -0.64(-1.01%) |
Aug 12, 2020 | 64.16 | 64.31 | 62.99 | 63.52 | 476,945 | +0.20(+0.31%) |
Aug 11, 2020 | 64.12 | 64.81 | 63.05 | 63.32 | 490,342 | +0.02(+0.04%) |
Aug 10, 2020 | 62.38 | 63.74 | 62.38 | 63.30 | 586,871 | +1.10(+1.77%) |
Aug 07, 2020 | 60.65 | 62.23 | 60.38 | 62.20 | 209,491 | +1.46(+2.40%) |
Aug 06, 2020 | 61.09 | 61.21 | 60.52 | 60.74 | 552,151 | -0.45(-0.73%) |
Aug 05, 2020 | 60.22 | 61.20 | 60.10 | 61.18 | 1,262,185 | +1.57(+2.64%) |
Aug 04, 2020 | 58.86 | 59.62 | 58.78 | 59.61 | 322,285 | +0.53(+0.89%) |
Aug 03, 2020 | 58.82 | 59.20 | 58.28 | 59.09 | 259,049 | +0.62(+1.06%) |
Jul 31, 2020 | 58.88 | 58.90 | 57.34 | 58.47 | 265,243 | -0.60(-1.01%) |
Jul 30, 2020 | 58.82 | 59.20 | 58.27 | 59.06 | 469,509 | -0.74(-1.24%) |
Jul 29, 2020 | 58.64 | 59.83 | 58.64 | 59.80 | 419,846 | +1.46(+2.51%) |
Jul 28, 2020 | 58.45 | 58.94 | 58.31 | 58.34 | 320,008 | -0.36(-0.61%) |
Jul 27, 2020 | 58.42 | 58.72 | 57.90 | 58.70 | 645,305 | +0.38(+0.66%) |
Jul 24, 2020 | 58.95 | 59.23 | 58.24 | 58.31 | 370,200 | -0.95(-1.60%) |
Jul 23, 2020 | 58.64 | 59.67 | 58.64 | 59.26 | 588,157 | +0.55(+0.94%) |
Jul 22, 2020 | 58.49 | 59.12 | 58.38 | 58.71 | 304,212 | -0.24(-0.40%) |
Jul 21, 2020 | 57.87 | 59.15 | 57.83 | 58.94 | 499,877 | +1.74(+3.05%) |
Jul 20, 2020 | 57.78 | 57.84 | 56.97 | 57.20 | 505,598 | -0.71(-1.22%) |
Jul 17, 2020 | 58.31 | 58.68 | 57.75 | 57.91 | 366,821 | -0.29(-0.50%) |
Jul 16, 2020 | 58.05 | 58.64 | 57.60 | 58.20 | 395,448 | -0.31(-0.53%) |
Jul 15, 2020 | 57.44 | 58.83 | 57.44 | 58.50 | 463,605 | +2.43(+4.33%) |
Jul 14, 2020 | 55.05 | 56.08 | 54.75 | 56.08 | 361,009 | +0.94(+1.71%) |
Jul 13, 2020 | 56.04 | 56.69 | 55.07 | 55.13 | 462,840 | -0.31(-0.56%) |
Jul 10, 2020 | 54.02 | 55.49 | 53.93 | 55.44 | 735,754 | +1.46(+2.70%) |
Jul 09, 2020 | 55.61 | 55.64 | 53.50 | 53.98 | 607,708 | -1.66(-2.99%) |
Jul 08, 2020 | 55.41 | 56.01 | 54.54 | 55.64 | 326,734 | +0.09(+0.15%) |
Jul 07, 2020 | 56.21 | 56.40 | 55.37 | 55.56 | 321,687 | -1.25(-2.19%) |
Jul 06, 2020 | 57.42 | 57.71 | 56.31 | 56.80 | 394,572 | +0.65(+1.16%) |
Jul 02, 2020 | 57.09 | 57.70 | 56.02 | 56.15 | 485,927 | +0.25(+0.45%) |
Jul 01, 2020 | 57.24 | 57.74 | 55.69 | 55.90 | 514,468 | -1.10(-1.93%) |
Jun 30, 2020 | 56.07 | 57.14 | 55.86 | 57.00 | 541,178 | +0.79(+1.41%) |
Jun 29, 2020 | 54.62 | 56.55 | 54.33 | 56.21 | 349,274 | +2.37(+4.41%) |
Jun 26, 2020 | 54.93 | 54.96 | 53.53 | 53.84 | 608,412 | -1.52(-2.74%) |
Jun 25, 2020 | 54.00 | 55.35 | 53.83 | 55.35 | 310,674 | +0.87(+1.60%) |
Jun 24, 2020 | 55.74 | 55.80 | 53.76 | 54.48 | 644,445 | -2.13(-3.76%) |
Jun 23, 2020 | 57.15 | 57.43 | 56.22 | 56.61 | 3,479,156 | +0.12(+0.21%) |
Jun 22, 2020 | 55.93 | 56.55 | 55.10 | 56.49 | 594,199 | +0.21(+0.38%) |
Jun 19, 2020 | 58.20 | 58.20 | 55.81 | 56.28 | 349,504 | -0.90(-1.57%) |
Jun 18, 2020 | 56.61 | 57.87 | 56.41 | 57.18 | 285,096 | -0.10(-0.18%) |
Jun 17, 2020 | 59.05 | 59.06 | 57.19 | 57.28 | 406,345 | -1.71(-2.90%) |
Jun 16, 2020 | 59.88 | 60.09 | 57.67 | 58.99 | 510,529 | +1.67(+2.91%) |
Jun 15, 2020 | 54.39 | 57.80 | 54.20 | 57.33 | 477,746 | +0.81(+1.44%) |
Jun 12, 2020 | 57.45 | 57.86 | 54.88 | 56.51 | 454,991 | +1.60(+2.92%) |
Jun 11, 2020 | 57.24 | 57.58 | 54.72 | 54.91 | 727,644 | -5.44(-9.01%) |
Jun 10, 2020 | 63.13 | 63.13 | 60.32 | 60.34 | 639,999 | -2.94(-4.65%) |
Jun 09, 2020 | 64.15 | 64.15 | 62.63 | 63.29 | 3,190,636 | -2.06(-3.15%) |
Jun 08, 2020 | 64.50 | 65.43 | 64.18 | 65.34 | 1,803,916 | +2.19(+3.47%) |
Jun 05, 2020 | 62.86 | 64.12 | 62.52 | 63.15 | 1,114,039 | +3.15(+5.26%) |
Jun 04, 2020 | 58.35 | 60.31 | 57.88 | 60.00 | 322,002 | +1.29(+2.19%) |
Jun 03, 2020 | 57.46 | 59.09 | 57.46 | 58.71 | 429,395 | +2.18(+3.86%) |
Jun 02, 2020 | 56.04 | 56.78 | 55.89 | 56.53 | 1,387,311 | +0.85(+1.52%) |
Jun 01, 2020 | 55.26 | 56.48 | 54.95 | 55.68 | 269,603 | +0.65(+1.18%) |
May 29, 2020 | 55.38 | 55.46 | 54.22 | 55.03 | 1,341,428 | -0.85(-1.53%) |
May 28, 2020 | 58.46 | 58.52 | 55.63 | 55.88 | 417,628 | -1.87(-3.23%) |
May 27, 2020 | 56.61 | 57.85 | 55.58 | 57.75 | 1,136,969 | +2.55(+4.61%) |
May 26, 2020 | 54.72 | 55.63 | 54.69 | 55.20 | 1,584,339 | +2.37(+4.48%) |
May 22, 2020 | 52.97 | 52.97 | 52.04 | 52.83 | 223,995 | +0.08(+0.15%) |
May 21, 2020 | 52.62 | 53.24 | 52.22 | 52.75 | 311,114 | +0.16(+0.30%) |
May 20, 2020 | 51.97 | 52.97 | 51.91 | 52.59 | 532,643 | +1.65(+3.23%) |
May 19, 2020 | 51.98 | 52.39 | 50.95 | 50.95 | 324,492 | -1.27(-2.43%) |
May 18, 2020 | 50.60 | 52.47 | 50.60 | 52.22 | 568,459 | +3.74(+7.71%) |
May 15, 2020 | 47.56 | 48.76 | 47.29 | 48.48 | 400,901 | +0.55(+1.14%) |
May 14, 2020 | 46.78 | 47.96 | 45.23 | 47.93 | 623,921 | +0.19(+0.40%) |
May 13, 2020 | 49.40 | 49.60 | 47.01 | 47.74 | 763,920 | -2.06(-4.13%) |
May 12, 2020 | 52.01 | 52.08 | 49.79 | 49.79 | 579,775 | -1.95(-3.77%) |
May 11, 2020 | 52.21 | 52.45 | 51.06 | 51.74 | 507,068 | -1.19(-2.24%) |
May 08, 2020 | 51.53 | 53.00 | 51.50 | 52.93 | 449,051 | +2.41(+4.77%) |
May 07, 2020 | 50.31 | 51.02 | 50.14 | 50.52 | 574,708 | +0.85(+1.71%) |
May 06, 2020 | 51.01 | 51.39 | 49.55 | 49.68 | 704,922 | -1.05(-2.06%) |
May 05, 2020 | 51.91 | 52.77 | 50.57 | 50.72 | 950,282 | -0.24(-0.46%) |
May 04, 2020 | 50.53 | 51.35 | 49.76 | 50.96 | 397,963 | -0.32(-0.62%) |