Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 84.15 | 87.47 | 83.81 | 86.95 | 3,741,200 | +2.05(+2.41%) |
Apr 29, 2021 | 90.06 | 92.45 | 84.71 | 84.90 | 6,559,452 | -2.57(-2.94%) |
Apr 28, 2021 | 87.26 | 88.43 | 86.59 | 87.47 | 1,941,383 | -0.16(-0.18%) |
Apr 27, 2021 | 87.01 | 88.22 | 85.82 | 87.63 | 2,112,424 | +0.69(+0.79%) |
Apr 26, 2021 | 87.39 | 88.84 | 86.67 | 86.94 | 2,229,049 | +1.13(+1.32%) |
Apr 23, 2021 | 84.65 | 85.96 | 83.28 | 85.81 | 2,513,400 | +1.63(+1.94%) |
Apr 22, 2021 | 84.40 | 86.55 | 83.61 | 84.18 | 2,980,550 | -0.51(-0.60%) |
Apr 21, 2021 | 81.15 | 84.72 | 80.05 | 84.69 | 3,265,217 | +3.62(+4.47%) |
Apr 20, 2021 | 83.00 | 83.01 | 79.03 | 81.07 | 4,626,235 | -2.71(-3.23%) |
Apr 19, 2021 | 85.12 | 85.74 | 83.41 | 83.78 | 2,563,119 | -1.61(-1.89%) |
Apr 16, 2021 | 85.23 | 86.82 | 84.70 | 85.39 | 2,459,000 | +0.89(+1.05%) |
Apr 15, 2021 | 87.07 | 87.08 | 83.85 | 84.50 | 3,443,457 | -2.03(-2.35%) |
Apr 14, 2021 | 86.75 | 88.73 | 86.36 | 86.53 | 2,275,380 | +0.00(+0.00%) |
Apr 13, 2021 | 84.88 | 86.85 | 83.60 | 86.53 | 3,993,516 | -0.53(-0.61%) |
Apr 12, 2021 | 89.03 | 89.03 | 85.73 | 87.06 | 3,543,213 | -2.82(-3.14%) |
Apr 09, 2021 | 89.38 | 90.47 | 88.67 | 89.88 | 2,348,700 | +0.09(+0.10%) |
Apr 08, 2021 | 90.93 | 90.93 | 87.43 | 89.79 | 4,799,914 | -1.25(-1.37%) |
Apr 07, 2021 | 93.00 | 95.30 | 90.90 | 91.04 | 5,526,719 | +0.28(+0.31%) |
Apr 06, 2021 | 89.15 | 92.30 | 88.58 | 90.76 | 3,556,396 | +1.61(+1.81%) |
Apr 05, 2021 | 89.44 | 91.30 | 88.72 | 89.15 | 4,768,798 | +2.48(+2.86%) |
Apr 01, 2021 | 86.50 | 87.82 | 85.48 | 86.67 | 2,397,500 | +1.06(+1.24%) |
Mar 31, 2021 | 85.13 | 86.84 | 84.44 | 85.61 | 3,188,593 | +0.26(+0.30%) |
Mar 30, 2021 | 83.14 | 85.97 | 83.06 | 85.35 | 2,713,448 | +2.48(+2.99%) |
Mar 29, 2021 | 84.65 | 85.20 | 81.60 | 82.87 | 2,534,486 | -1.69(-2.00%) |
Mar 26, 2021 | 84.96 | 86.33 | 81.68 | 84.56 | 3,321,400 | +1.11(+1.33%) |
Mar 25, 2021 | 80.00 | 84.25 | 78.86 | 83.45 | 4,896,186 | +1.87(+2.29%) |
Mar 24, 2021 | 86.00 | 89.10 | 80.56 | 81.58 | 8,637,524 | -2.32(-2.77%) |
Mar 23, 2021 | 87.39 | 88.06 | 83.04 | 83.90 | 6,072,465 | -5.00(-5.62%) |
Mar 22, 2021 | 89.46 | 90.26 | 87.85 | 88.90 | 3,827,513 | -1.82(-2.01%) |
Mar 19, 2021 | 88.57 | 91.04 | 86.53 | 90.72 | 6,079,400 | +2.31(+2.61%) |
Mar 18, 2021 | 91.63 | 92.16 | 88.22 | 88.41 | 4,035,698 | -3.04(-3.32%) |
Mar 17, 2021 | 89.56 | 91.45 | 87.92 | 91.45 | 3,983,569 | +1.93(+2.16%) |
Mar 16, 2021 | 93.51 | 94.00 | 88.34 | 89.52 | 5,414,008 | -5.03(-5.32%) |
Mar 15, 2021 | 92.25 | 96.90 | 92.00 | 94.55 | 8,001,241 | +4.33(+4.80%) |
Mar 12, 2021 | 87.73 | 90.32 | 87.65 | 90.22 | 3,922,600 | +2.23(+2.53%) |
Mar 11, 2021 | 88.56 | 89.67 | 86.30 | 87.99 | 4,743,813 | +0.67(+0.77%) |
Mar 10, 2021 | 89.26 | 92.09 | 86.46 | 87.32 | 5,551,507 | -2.24(-2.50%) |
Mar 09, 2021 | 89.00 | 90.25 | 85.40 | 89.56 | 3,770,409 | +1.65(+1.88%) |
Mar 08, 2021 | 88.00 | 89.61 | 85.24 | 87.91 | 4,825,109 | +1.40(+1.62%) |
Mar 05, 2021 | 89.91 | 90.55 | 80.55 | 86.51 | 9,546,000 | -5.10(-5.57%) |
Mar 04, 2021 | 95.94 | 96.38 | 87.89 | 91.61 | 6,495,237 | -2.87(-3.04%) |
Mar 03, 2021 | 94.06 | 97.36 | 93.93 | 94.48 | 8,763,031 | +0.86(+0.92%) |
Mar 02, 2021 | 92.70 | 95.50 | 91.99 | 93.62 | 19,521,476 | +2.27(+2.48%) |
Mar 01, 2021 | 92.78 | 93.12 | 89.71 | 91.35 | 14,424,462 | -1.92(-2.06%) |
Feb 26, 2021 | 91.00 | 94.23 | 89.27 | 93.27 | 5,564,400 | +1.64(+1.79%) |
Feb 25, 2021 | 98.01 | 99.24 | 88.51 | 91.63 | 10,337,650 | -5.03(-5.20%) |
Feb 24, 2021 | 91.67 | 97.08 | 91.62 | 96.66 | 9,795,409 | +6.61(+7.34%) |
Feb 23, 2021 | 86.89 | 90.47 | 82.77 | 90.05 | 10,116,913 | +3.82(+4.43%) |
Feb 22, 2021 | 79.65 | 88.75 | 79.01 | 86.23 | 15,136,062 | +7.36(+9.33%) |
Feb 19, 2021 | 76.62 | 79.73 | 76.50 | 78.87 | 5,659,900 | +3.75(+4.99%) |
Feb 18, 2021 | 74.31 | 75.98 | 72.90 | 75.12 | 3,583,572 | +0.01(+0.01%) |
Feb 17, 2021 | 73.36 | 76.65 | 72.49 | 75.11 | 5,980,286 | +0.91(+1.23%) |
Feb 16, 2021 | 69.00 | 74.76 | 68.38 | 74.20 | 9,392,757 | +6.57(+9.71%) |
Feb 12, 2021 | 66.66 | 68.30 | 66.65 | 67.63 | 3,173,400 | -0.36(-0.53%) |
Feb 11, 2021 | 69.00 | 69.83 | 67.41 | 67.99 | 3,255,209 | -0.78(-1.13%) |
Feb 10, 2021 | 69.25 | 70.69 | 68.54 | 68.77 | 4,414,055 | -0.12(-0.17%) |
Feb 09, 2021 | 70.75 | 70.75 | 68.31 | 68.89 | 3,012,141 | -1.81(-2.56%) |
Feb 08, 2021 | 72.50 | 72.50 | 70.58 | 70.70 | 2,694,126 | -0.88(-1.23%) |
Feb 05, 2021 | 71.67 | 72.99 | 71.03 | 71.58 | 3,131,200 | +0.74(+1.04%) |
Feb 04, 2021 | 70.40 | 71.87 | 69.88 | 70.84 | 3,585,621 | +1.42(+2.05%) |
Feb 03, 2021 | 69.00 | 70.03 | 68.31 | 69.42 | 2,897,891 | +0.74(+1.08%) |
Feb 02, 2021 | 66.87 | 68.91 | 65.84 | 68.68 | 3,831,972 | +2.93(+4.46%) |
Feb 01, 2021 | 65.95 | 66.55 | 64.66 | 65.75 | 3,544,356 | +0.75(+1.15%) |
Jan 29, 2021 | 68.65 | 69.33 | 64.26 | 65.00 | 5,937,700 | -4.05(-5.87%) |
Jan 28, 2021 | 69.27 | 70.58 | 67.45 | 69.05 | 5,088,234 | +2.87(+4.34%) |
Jan 27, 2021 | 65.43 | 68.53 | 64.34 | 66.18 | 4,551,691 | -0.32(-0.48%) |
Jan 26, 2021 | 69.00 | 69.09 | 66.48 | 66.50 | 4,740,777 | -1.92(-2.81%) |
Jan 25, 2021 | 70.73 | 70.86 | 66.91 | 68.42 | 7,681,273 | -3.54(-4.92%) |
Jan 22, 2021 | 71.67 | 72.28 | 70.66 | 71.96 | 2,636,500 | -0.70(-0.96%) |
Jan 21, 2021 | 72.50 | 73.51 | 71.02 | 72.66 | 3,098,379 | -0.16(-0.22%) |
Jan 20, 2021 | 74.04 | 75.16 | 72.27 | 72.82 | 2,416,320 | -0.66(-0.90%) |
Jan 19, 2021 | 74.00 | 74.67 | 72.46 | 73.48 | 2,499,337 | +0.56(+0.77%) |
Jan 15, 2021 | 75.04 | 76.29 | 72.87 | 72.92 | 3,124,900 | -2.92(-3.85%) |
Jan 14, 2021 | 73.59 | 76.53 | 73.37 | 75.84 | 5,215,528 | +3.59(+4.97%) |
Jan 13, 2021 | 71.78 | 72.51 | 70.77 | 72.25 | 2,770,348 | -0.22(-0.30%) |
Jan 12, 2021 | 72.14 | 72.71 | 70.81 | 72.47 | 2,761,620 | +0.35(+0.49%) |
Jan 11, 2021 | 71.30 | 73.10 | 70.85 | 72.12 | 2,723,434 | -0.85(-1.16%) |
Jan 08, 2021 | 74.91 | 75.49 | 71.96 | 72.97 | 3,104,100 | -1.01(-1.37%) |
Jan 07, 2021 | 72.64 | 75.44 | 72.64 | 73.98 | 3,990,524 | +1.78(+2.47%) |
Jan 06, 2021 | 72.70 | 74.07 | 71.14 | 72.20 | 3,607,186 | -0.35(-0.48%) |
Jan 05, 2021 | 70.50 | 73.27 | 70.43 | 72.55 | 4,024,608 | +1.83(+2.59%) |
Jan 04, 2021 | 74.80 | 75.24 | 69.89 | 70.72 | 5,725,940 | -3.97(-5.32%) |
Dec 31, 2020 | 74.69 | 74.69 | 74.69 | 4,428,128 | +0.94(+1.27%) | |
Dec 30, 2020 | 71.60 | 74.07 | 71.19 | 73.75 | 4,428,128 | +2.15(+3.00%) |
Dec 29, 2020 | 74.06 | 74.40 | 70.86 | 71.60 | 3,455,752 | -1.29(-1.77%) |
Dec 28, 2020 | 71.90 | 73.99 | 71.20 | 72.89 | 3,913,074 | +2.23(+3.16%) |
Dec 24, 2020 | 71.75 | 71.85 | 70.07 | 70.66 | 1,712,400 | -0.76(-1.06%) |
Dec 23, 2020 | 70.15 | 72.87 | 70.11 | 71.42 | 3,760,483 | +1.73(+2.48%) |
Dec 22, 2020 | 71.82 | 71.88 | 68.57 | 69.69 | 4,562,350 | -2.13(-2.97%) |
Dec 21, 2020 | 69.01 | 72.24 | 68.75 | 71.82 | 4,986,682 | -0.47(-0.65%) |
Dec 18, 2020 | 73.74 | 74.49 | 71.58 | 72.29 | 4,961,400 | -1.65(-2.23%) |
Dec 17, 2020 | 73.91 | 74.48 | 72.61 | 73.94 | 3,288,779 | +0.29(+0.39%) |
Dec 16, 2020 | 74.06 | 74.64 | 72.35 | 73.65 | 3,560,539 | -0.40(-0.54%) |
Dec 15, 2020 | 74.65 | 74.71 | 70.75 | 74.05 | 7,261,100 | -0.01(-0.01%) |
Dec 14, 2020 | 78.81 | 79.43 | 73.95 | 74.06 | 6,253,135 | -2.40(-3.14%) |
Dec 11, 2020 | 80.99 | 81.46 | 76.26 | 76.46 | 6,149,000 | -4.18(-5.18%) |
Dec 10, 2020 | 80.75 | 82.62 | 80.35 | 80.64 | 4,472,746 | -1.73(-2.10%) |
Dec 09, 2020 | 83.91 | 84.97 | 80.87 | 82.37 | 6,756,252 | -0.46(-0.56%) |
Dec 08, 2020 | 80.67 | 83.85 | 80.51 | 82.83 | 4,350,822 | +1.21(+1.48%) |
Dec 07, 2020 | 82.25 | 82.44 | 80.30 | 81.62 | 5,558,257 | -1.11(-1.34%) |
Dec 04, 2020 | 83.00 | 83.75 | 80.43 | 82.73 | 8,543,100 | -1.67(-1.98%) |
Dec 03, 2020 | 81.24 | 85.10 | 81.02 | 84.40 | 5,918,207 | +3.76(+4.66%) |
Dec 02, 2020 | 77.36 | 81.37 | 75.97 | 80.64 | 3,835,423 | +2.35(+3.00%) |
Dec 01, 2020 | 80.00 | 80.68 | 78.15 | 78.29 | 3,469,387 | -0.52(-0.66%) |
Nov 30, 2020 | 82.00 | 82.00 | 77.70 | 78.81 | 5,827,063 | -2.67(-3.28%) |
Nov 27, 2020 | 80.58 | 82.15 | 80.43 | 81.48 | 2,194,300 | +1.40(+1.75%) |
Nov 25, 2020 | 80.45 | 81.63 | 79.47 | 80.08 | 5,114,000 | -1.55(-1.90%) |
Nov 24, 2020 | 79.13 | 82.59 | 78.34 | 81.63 | 8,058,110 | +5.85(+7.72%) |
Nov 23, 2020 | 73.56 | 76.45 | 73.56 | 75.78 | 4,945,234 | +3.20(+4.41%) |
Nov 20, 2020 | 74.72 | 75.14 | 72.53 | 72.58 | 4,595,400 | -1.86(-2.50%) |
Nov 19, 2020 | 73.85 | 75.05 | 73.22 | 74.44 | 3,521,696 | +0.31(+0.42%) |
Nov 18, 2020 | 74.11 | 76.49 | 74.05 | 74.13 | 5,797,310 | -1.21(-1.61%) |
Nov 17, 2020 | 74.61 | 76.74 | 73.74 | 75.34 | 5,910,090 | -0.16(-0.21%) |
Nov 16, 2020 | 75.79 | 77.23 | 74.02 | 75.50 | 12,093,006 | +4.89(+6.93%) |
Nov 13, 2020 | 69.35 | 71.13 | 68.65 | 70.61 | 4,573,700 | +2.51(+3.69%) |
Nov 12, 2020 | 68.07 | 71.12 | 67.67 | 68.10 | 6,968,060 | -2.78(-3.92%) |
Nov 11, 2020 | 73.81 | 73.92 | 69.70 | 70.88 | 10,396,546 | -2.85(-3.87%) |
Nov 10, 2020 | 74.03 | 74.63 | 71.36 | 73.73 | 11,437,002 | -1.70(-2.25%) |
Nov 09, 2020 | 73.27 | 78.86 | 71.24 | 75.43 | 27,732,600 | +16.86(+28.79%) |
Nov 06, 2020 | 59.81 | 59.98 | 58.20 | 58.57 | 4,250,900 | -1.60(-2.66%) |
Nov 05, 2020 | 57.77 | 60.32 | 57.63 | 60.17 | 4,479,850 | +3.19(+5.60%) |
Nov 04, 2020 | 57.21 | 58.61 | 56.40 | 56.98 | 3,497,795 | -0.59(-1.02%) |
Nov 03, 2020 | 56.90 | 58.65 | 56.34 | 57.57 | 4,832,814 | +0.55(+0.96%) |
Nov 02, 2020 | 55.00 | 57.10 | 53.85 | 57.02 | 7,304,850 | +0.60(+1.06%) |
Oct 30, 2020 | 52.97 | 57.80 | 51.37 | 56.42 | 17,062,300 | +2.59(+4.81%) |
Oct 29, 2020 | 53.02 | 54.37 | 51.33 | 53.83 | 8,944,168 | +0.71(+1.34%) |
Oct 28, 2020 | 55.13 | 55.61 | 53.06 | 53.12 | 9,376,396 | -4.26(-7.42%) |
Oct 27, 2020 | 58.09 | 59.41 | 57.28 | 57.38 | 5,282,158 | -0.88(-1.51%) |
Oct 26, 2020 | 62.22 | 62.27 | 55.81 | 58.26 | 12,155,693 | -6.22(-9.65%) |
Oct 23, 2020 | 63.91 | 64.77 | 62.88 | 64.48 | 5,040,600 | +1.09(+1.72%) |
Oct 22, 2020 | 61.10 | 63.46 | 61.08 | 63.39 | 6,310,992 | +2.70(+4.45%) |
Oct 21, 2020 | 61.56 | 61.56 | 60.02 | 60.69 | 3,867,233 | -1.10(-1.78%) |
Oct 20, 2020 | 60.80 | 62.04 | 60.02 | 61.79 | 6,257,445 | +2.08(+3.48%) |
Oct 19, 2020 | 59.52 | 60.87 | 58.77 | 59.71 | 6,247,278 | +0.88(+1.50%) |
Oct 16, 2020 | 59.49 | 59.98 | 57.90 | 58.83 | 6,341,900 | -0.55(-0.93%) |
Oct 15, 2020 | 58.67 | 59.55 | 57.85 | 59.38 | 7,943,340 | -0.53(-0.88%) |
Oct 14, 2020 | 61.35 | 62.48 | 59.64 | 59.91 | 18,068,536 | -0.70(-1.15%) |
Oct 13, 2020 | 64.19 | 64.64 | 60.03 | 60.61 | 23,800,822 | -9.22(-13.20%) |
Oct 12, 2020 | 70.36 | 70.73 | 69.18 | 69.83 | 4,334,318 | -1.26(-1.77%) |
Oct 09, 2020 | 69.40 | 72.11 | 68.80 | 71.09 | 6,369,900 | +1.80(+2.60%) |
Oct 08, 2020 | 68.81 | 69.36 | 67.25 | 69.29 | 4,739,609 | +1.27(+1.87%) |
Oct 07, 2020 | 67.47 | 68.64 | 66.10 | 68.02 | 4,549,735 | +1.84(+2.78%) |
Oct 06, 2020 | 66.00 | 69.91 | 65.77 | 66.18 | 7,346,178 | +0.93(+1.43%) |
Oct 05, 2020 | 65.00 | 66.10 | 64.50 | 65.25 | 3,574,944 | -0.01(-0.02%) |
Oct 02, 2020 | 62.50 | 65.76 | 62.30 | 65.26 | 4,948,900 | -0.29(-0.44%) |
Oct 01, 2020 | 65.15 | 65.92 | 63.57 | 65.55 | 5,430,733 | +0.82(+1.27%) |
Sep 30, 2020 | 66.47 | 68.21 | 64.18 | 64.73 | 7,988,934 | +0.33(+0.51%) |
Sep 29, 2020 | 65.86 | 66.23 | 63.51 | 64.40 | 4,414,787 | -1.69(-2.56%) |
Sep 28, 2020 | 66.13 | 66.83 | 63.32 | 66.09 | 5,674,893 | +1.50(+2.32%) |
Sep 25, 2020 | 63.22 | 64.91 | 61.78 | 64.59 | 7,922,000 | +4.62(+7.70%) |
Sep 24, 2020 | 60.64 | 61.24 | 58.27 | 59.97 | 6,455,323 | -1.27(-2.07%) |
Sep 23, 2020 | 63.02 | 65.10 | 61.17 | 61.24 | 5,249,113 | -1.13(-1.81%) |
Sep 22, 2020 | 61.00 | 63.06 | 60.66 | 62.37 | 5,053,815 | +1.66(+2.73%) |
Sep 21, 2020 | 62.09 | 62.62 | 59.12 | 60.71 | 8,704,466 | -4.74(-7.24%) |
Sep 18, 2020 | 68.50 | 69.08 | 64.52 | 65.45 | 9,854,900 | -3.30(-4.80%) |
Sep 17, 2020 | 68.05 | 70.42 | 67.51 | 68.75 | 5,632,221 | -0.86(-1.24%) |
Sep 16, 2020 | 67.69 | 71.25 | 67.00 | 69.61 | 6,683,089 | +1.92(+2.84%) |
Sep 15, 2020 | 70.69 | 70.84 | 66.94 | 67.69 | 8,644,191 | -3.25(-4.58%) |
Sep 14, 2020 | 70.33 | 71.18 | 69.36 | 70.94 | 4,708,851 | +1.60(+2.31%) |
Sep 11, 2020 | 70.49 | 70.58 | 68.15 | 69.34 | 4,109,300 | -0.80(-1.14%) |
Sep 10, 2020 | 70.73 | 74.07 | 70.09 | 70.14 | 6,322,840 | +0.03(+0.04%) |
Sep 09, 2020 | 70.62 | 70.80 | 67.61 | 70.11 | 6,758,337 | -1.40(-1.96%) |
Sep 08, 2020 | 70.02 | 73.50 | 69.55 | 71.51 | 7,377,413 | -0.44(-0.61%) |
Sep 04, 2020 | 72.47 | 73.12 | 68.58 | 71.95 | 7,898,700 | +1.75(+2.49%) |
Sep 03, 2020 | 71.10 | 74.44 | 68.93 | 70.20 | 12,973,572 | +1.83(+2.68%) |
Sep 02, 2020 | 69.18 | 69.18 | 66.73 | 68.37 | 6,126,934 | -0.14(-0.20%) |
Sep 01, 2020 | 66.99 | 69.17 | 65.67 | 68.51 | 6,149,364 | -0.33(-0.48%) |
Aug 31, 2020 | 70.13 | 71.55 | 68.20 | 68.84 | 8,216,482 | -1.28(-1.83%) |
Aug 28, 2020 | 67.81 | 71.25 | 66.64 | 70.12 | 13,882,900 | +3.52(+5.29%) |
Aug 27, 2020 | 64.04 | 67.57 | 63.97 | 66.60 | 9,894,484 | +3.76(+5.98%) |
Aug 26, 2020 | 63.72 | 64.08 | 61.89 | 62.84 | 5,706,077 | -1.23(-1.92%) |
Aug 25, 2020 | 64.58 | 65.09 | 62.70 | 64.07 | 7,927,534 | -0.36(-0.56%) |
Aug 24, 2020 | 63.04 | 65.20 | 61.20 | 64.43 | 12,213,594 | +2.90(+4.71%) |
Aug 21, 2020 | 61.51 | 63.03 | 61.29 | 61.53 | 5,980,600 | +0.00(+0.00%) |
Aug 20, 2020 | 59.96 | 61.76 | 59.27 | 61.53 | 5,398,834 | +0.44(+0.72%) |
Aug 19, 2020 | 60.21 | 64.15 | 60.04 | 61.09 | 10,433,477 | +0.69(+1.14%) |
Aug 18, 2020 | 60.00 | 60.58 | 58.71 | 60.40 | 7,824,637 | +0.11(+0.18%) |
Aug 17, 2020 | 60.35 | 60.55 | 58.56 | 60.29 | 8,090,476 | -0.21(-0.35%) |
Aug 14, 2020 | 57.93 | 60.75 | 57.60 | 60.50 | 9,203,300 | +2.00(+3.42%) |
Aug 13, 2020 | 56.71 | 59.65 | 56.39 | 58.50 | 8,590,021 | +1.31(+2.29%) |
Aug 12, 2020 | 60.52 | 60.77 | 55.03 | 57.19 | 12,711,697 | -1.48(-2.52%) |
Aug 11, 2020 | 61.48 | 62.19 | 58.29 | 58.67 | 18,193,462 | +1.36(+2.37%) |
Aug 10, 2020 | 51.11 | 58.26 | 51.11 | 57.31 | 19,737,900 | +5.21(+10.00%) |
Aug 07, 2020 | 50.71 | 52.33 | 49.46 | 52.10 | 8,397,400 | +1.00(+1.96%) |
Aug 06, 2020 | 48.90 | 51.58 | 48.55 | 51.10 | 8,726,591 | +1.57(+3.17%) |
Aug 05, 2020 | 50.56 | 50.85 | 48.38 | 49.53 | 9,922,700 | +0.40(+0.81%) |
Aug 04, 2020 | 47.26 | 50.09 | 47.15 | 49.13 | 7,510,910 | +1.74(+3.67%) |
Aug 03, 2020 | 47.58 | 47.95 | 45.71 | 47.39 | 9,294,489 | -1.32(-2.71%) |
Jul 31, 2020 | 50.02 | 50.30 | 47.88 | 48.71 | 7,496,600 | -1.59(-3.16%) |
Jul 30, 2020 | 50.20 | 50.69 | 49.10 | 50.30 | 5,434,327 | -0.70(-1.37%) |
Jul 29, 2020 | 51.29 | 51.44 | 49.62 | 51.00 | 4,943,627 | +0.17(+0.33%) |
Jul 28, 2020 | 49.35 | 51.99 | 49.25 | 50.83 | 10,073,972 | +1.53(+3.10%) |
Jul 27, 2020 | 50.58 | 50.59 | 48.22 | 49.30 | 7,311,623 | -1.53(-3.01%) |
Jul 24, 2020 | 50.00 | 52.42 | 49.60 | 50.83 | 7,006,400 | +0.38(+0.75%) |
Jul 23, 2020 | 50.50 | 51.43 | 49.40 | 50.45 | 11,361,414 | -1.00(-1.94%) |
Jul 22, 2020 | 52.06 | 52.66 | 51.38 | 51.45 | 7,253,945 | -1.35(-2.56%) |
Jul 21, 2020 | 52.90 | 53.96 | 51.96 | 52.80 | 8,714,351 | +0.40(+0.76%) |
Jul 20, 2020 | 53.82 | 54.78 | 51.97 | 52.40 | 7,670,266 | -0.74(-1.39%) |
Jul 17, 2020 | 52.11 | 54.37 | 51.50 | 53.14 | 11,012,300 | -0.80(-1.48%) |
Jul 16, 2020 | 55.41 | 56.15 | 53.75 | 53.94 | 16,225,554 | -4.42(-7.57%) |
Jul 15, 2020 | 51.49 | 58.68 | 51.35 | 58.36 | 33,911,536 | +10.21(+21.20%) |
Jul 14, 2020 | 48.72 | 48.72 | 47.14 | 48.15 | 10,520,329 | -1.39(-2.81%) |
Jul 13, 2020 | 52.09 | 52.90 | 49.36 | 49.54 | 13,630,429 | -2.23(-4.31%) |
Jul 10, 2020 | 47.03 | 51.95 | 46.13 | 51.77 | 20,560,000 | +4.65(+9.87%) |
Jul 09, 2020 | 50.92 | 51.10 | 46.54 | 47.12 | 13,935,745 | -3.27(-6.49%) |
Jul 08, 2020 | 46.97 | 50.43 | 46.51 | 50.39 | 12,322,441 | +2.83(+5.95%) |
Jul 07, 2020 | 48.91 | 49.75 | 47.42 | 47.56 | 9,982,159 | -2.46(-4.92%) |
Jul 06, 2020 | 50.29 | 51.49 | 47.89 | 50.02 | 13,294,255 | +0.51(+1.03%) |
Jul 02, 2020 | 52.97 | 53.62 | 49.36 | 49.51 | 13,823,700 | -1.32(-2.60%) |
Jul 01, 2020 | 51.99 | 55.62 | 50.45 | 50.83 | 17,906,944 | +0.53(+1.05%) |
Jun 30, 2020 | 49.60 | 50.77 | 47.78 | 50.30 | 14,803,215 | +0.00(+0.00%) |
Jun 29, 2020 | 46.09 | 50.49 | 45.06 | 50.30 | 17,393,418 | +3.89(+8.38%) |
Jun 26, 2020 | 48.62 | 48.91 | 45.43 | 46.41 | 14,396,000 | -2.17(-4.47%) |
Jun 25, 2020 | 45.35 | 49.19 | 45.25 | 48.58 | 21,692,296 | +0.34(+0.70%) |
Jun 24, 2020 | 51.90 | 52.46 | 46.52 | 48.24 | 26,828,196 | -5.51(-10.25%) |
Jun 23, 2020 | 52.62 | 54.60 | 51.35 | 53.75 | 18,561,164 | +1.89(+3.64%) |
Jun 22, 2020 | 53.50 | 54.14 | 50.35 | 51.86 | 26,205,030 | -3.41(-6.17%) |
Jun 19, 2020 | 60.96 | 61.12 | 54.72 | 55.27 | 24,765,400 | -4.08(-6.87%) |
Jun 18, 2020 | 56.55 | 61.69 | 56.21 | 59.35 | 21,457,136 | +1.32(+2.27%) |
Jun 17, 2020 | 59.01 | 60.24 | 56.76 | 58.03 | 21,739,760 | -4.47(-7.15%) |
Jun 16, 2020 | 66.50 | 66.89 | 60.54 | 62.50 | 21,473,248 | +1.67(+2.75%) |
Jun 15, 2020 | 55.75 | 61.78 | 55.32 | 60.83 | 20,444,800 | -0.35(-0.57%) |
Jun 12, 2020 | 60.60 | 62.70 | 57.00 | 61.18 | 25,974,100 | +6.67(+12.24%) |
Jun 11, 2020 | 55.70 | 60.00 | 54.07 | 54.51 | 29,682,032 | -9.08(-14.28%) |
Jun 10, 2020 | 67.84 | 67.84 | 60.80 | 63.59 | 25,099,356 | -6.32(-9.04%) |
Jun 09, 2020 | 70.83 | 71.72 | 66.63 | 69.91 | 22,246,188 | -5.21(-6.94%) |
Jun 08, 2020 | 75.06 | 75.55 | 70.10 | 75.12 | 32,606,156 | +5.68(+8.18%) |
Jun 05, 2020 | 64.86 | 74.59 | 64.60 | 69.44 | 61,286,400 | +11.75(+20.37%) |
Jun 04, 2020 | 57.45 | 60.32 | 55.58 | 57.69 | 33,082,122 | -0.42(-0.72%) |
Jun 03, 2020 | 54.70 | 58.80 | 54.60 | 58.11 | 18,328,790 | +2.11(+3.77%) |
Jun 02, 2020 | 57.26 | 58.44 | 55.39 | 56.00 | 18,202,102 | +0.36(+0.65%) |
Jun 01, 2020 | 52.00 | 56.07 | 51.56 | 55.64 | 19,917,636 | +3.77(+7.27%) |
May 29, 2020 | 50.00 | 52.82 | 49.09 | 51.87 | 19,136,600 | +0.17(+0.33%) |
May 28, 2020 | 53.44 | 54.70 | 51.33 | 51.70 | 21,515,524 | -2.59(-4.77%) |
May 27, 2020 | 54.14 | 55.32 | 49.30 | 54.29 | 31,876,524 | +4.73(+9.54%) |
May 26, 2020 | 47.11 | 50.36 | 46.67 | 49.56 | 27,190,858 | +6.42(+14.88%) |
May 22, 2020 | 44.65 | 45.40 | 42.02 | 43.14 | 15,272,500 | -0.21(-0.48%) |
May 21, 2020 | 41.20 | 45.07 | 40.35 | 43.35 | 28,060,304 | +2.62(+6.43%) |
May 20, 2020 | 43.20 | 43.62 | 39.71 | 40.73 | 22,439,552 | -1.42(-3.37%) |
May 19, 2020 | 43.76 | 44.31 | 40.92 | 42.15 | 17,949,920 | -1.55(-3.55%) |
May 18, 2020 | 41.20 | 44.98 | 41.20 | 43.70 | 29,396,432 | +6.25(+16.69%) |
May 15, 2020 | 34.40 | 38.27 | 34.37 | 37.45 | 18,249,300 | +2.30(+6.54%) |
May 14, 2020 | 33.00 | 35.87 | 31.41 | 35.15 | 22,822,152 | +0.62(+1.80%) |
May 13, 2020 | 36.98 | 37.01 | 33.40 | 34.53 | 22,545,172 | -1.81(-4.98%) |
May 12, 2020 | 38.95 | 39.22 | 36.32 | 36.34 | 10,475,177 | -1.73(-4.54%) |
May 11, 2020 | 39.11 | 39.48 | 37.78 | 38.07 | 9,360,361 | -1.85(-4.63%) |
May 08, 2020 | 40.30 | 41.39 | 38.55 | 39.92 | 15,961,900 | +1.89(+4.97%) |
May 07, 2020 | 36.48 | 38.97 | 36.45 | 38.03 | 13,828,337 | +1.92(+5.32%) |
May 06, 2020 | 38.21 | 38.50 | 36.00 | 36.11 | 15,402,147 | -1.09(-2.93%) |
May 05, 2020 | 41.63 | 42.27 | 37.02 | 37.20 | 25,352,800 | -4.17(-10.08%) |
May 04, 2020 | 37.61 | 41.75 | 37.02 | 41.37 | 22,833,816 | +0.60(+1.47%) |