Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.40 | 61.36 | 59.04 | 59.30 | 1,009,500 | -0.47(-0.79%) |
Apr 29, 2021 | 62.00 | 62.00 | 59.25 | 59.77 | 1,418,078 | -2.11(-3.41%) |
Apr 28, 2021 | 61.85 | 62.47 | 61.20 | 61.88 | 614,582 | -0.66(-1.06%) |
Apr 27, 2021 | 63.75 | 63.87 | 62.08 | 62.54 | 562,599 | -0.95(-1.50%) |
Apr 26, 2021 | 62.50 | 63.70 | 61.65 | 63.49 | 915,770 | +1.46(+2.35%) |
Apr 23, 2021 | 60.46 | 62.38 | 60.16 | 62.03 | 921,800 | +2.23(+3.73%) |
Apr 22, 2021 | 61.70 | 62.44 | 58.44 | 59.80 | 2,583,294 | -1.11(-1.82%) |
Apr 21, 2021 | 61.30 | 62.31 | 60.71 | 60.91 | 940,955 | -0.69(-1.12%) |
Apr 20, 2021 | 64.84 | 64.88 | 61.23 | 61.60 | 1,007,469 | -3.03(-4.69%) |
Apr 19, 2021 | 64.40 | 65.63 | 64.20 | 64.63 | 1,013,871 | -0.57(-0.87%) |
Apr 16, 2021 | 65.24 | 65.55 | 64.07 | 65.20 | 700,400 | -0.04(-0.06%) |
Apr 15, 2021 | 65.23 | 65.66 | 63.77 | 65.24 | 1,241,339 | +0.99(+1.54%) |
Apr 14, 2021 | 65.85 | 66.56 | 64.00 | 64.25 | 1,527,086 | -1.25(-1.91%) |
Apr 13, 2021 | 65.76 | 67.75 | 64.97 | 65.50 | 982,573 | +0.22(+0.34%) |
Apr 12, 2021 | 64.05 | 65.65 | 63.59 | 65.28 | 369,911 | +0.43(+0.66%) |
Apr 09, 2021 | 65.04 | 65.04 | 62.77 | 64.85 | 792,400 | -0.65(-0.99%) |
Apr 08, 2021 | 65.48 | 65.92 | 64.69 | 65.50 | 2,219,953 | +1.53(+2.39%) |
Apr 07, 2021 | 64.96 | 65.42 | 63.14 | 63.97 | 849,133 | -1.48(-2.26%) |
Apr 06, 2021 | 64.72 | 66.15 | 64.16 | 65.45 | 918,423 | +0.64(+0.99%) |
Apr 05, 2021 | 65.90 | 66.69 | 63.96 | 64.81 | 699,654 | -0.55(-0.84%) |
Apr 01, 2021 | 64.86 | 67.49 | 64.02 | 65.36 | 1,257,400 | +1.44(+2.25%) |
Mar 31, 2021 | 61.99 | 64.54 | 61.63 | 63.92 | 1,003,105 | +3.32(+5.48%) |
Mar 30, 2021 | 59.41 | 60.75 | 58.23 | 60.60 | 604,222 | +0.39(+0.65%) |
Mar 29, 2021 | 62.01 | 62.50 | 58.67 | 60.21 | 798,796 | -2.62(-4.17%) |
Mar 26, 2021 | 62.47 | 63.97 | 60.89 | 62.83 | 677,800 | +0.37(+0.59%) |
Mar 25, 2021 | 61.65 | 62.99 | 60.60 | 62.46 | 826,208 | -0.69(-1.09%) |
Mar 24, 2021 | 66.80 | 67.26 | 62.90 | 63.15 | 905,547 | -4.11(-6.11%) |
Mar 23, 2021 | 67.02 | 68.66 | 66.65 | 67.26 | 1,603,315 | +0.61(+0.92%) |
Mar 22, 2021 | 63.25 | 67.30 | 62.75 | 66.65 | 1,117,792 | +4.09(+6.54%) |
Mar 19, 2021 | 61.41 | 63.85 | 61.01 | 62.56 | 1,686,600 | +1.48(+2.42%) |
Mar 18, 2021 | 64.06 | 64.47 | 60.62 | 61.08 | 1,643,883 | -4.81(-7.30%) |
Mar 17, 2021 | 67.99 | 70.29 | 63.08 | 65.89 | 2,448,902 | -2.73(-3.98%) |
Mar 16, 2021 | 69.13 | 71.85 | 67.41 | 68.62 | 2,071,488 | +0.83(+1.22%) |
Mar 15, 2021 | 66.80 | 68.13 | 65.23 | 67.79 | 710,154 | +0.95(+1.42%) |
Mar 12, 2021 | 65.52 | 66.99 | 64.16 | 66.84 | 570,200 | -1.07(-1.58%) |
Mar 11, 2021 | 66.21 | 68.73 | 65.45 | 67.91 | 552,014 | +4.11(+6.44%) |
Mar 10, 2021 | 66.11 | 68.12 | 63.66 | 63.80 | 960,704 | -1.20(-1.85%) |
Mar 09, 2021 | 62.36 | 65.25 | 62.36 | 65.00 | 1,304,064 | +5.21(+8.71%) |
Mar 08, 2021 | 62.51 | 63.62 | 59.34 | 59.79 | 1,177,752 | -3.20(-5.08%) |
Mar 05, 2021 | 66.07 | 66.72 | 60.69 | 62.99 | 2,217,200 | -3.08(-4.66%) |
Mar 04, 2021 | 66.05 | 68.23 | 63.50 | 66.07 | 1,831,794 | -0.88(-1.31%) |
Mar 03, 2021 | 69.80 | 69.93 | 65.69 | 66.95 | 1,385,596 | -2.95(-4.22%) |
Mar 02, 2021 | 73.01 | 73.01 | 69.77 | 69.90 | 753,775 | -2.53(-3.49%) |
Mar 01, 2021 | 70.48 | 72.76 | 70.48 | 72.43 | 1,492,762 | +3.18(+4.59%) |
Feb 26, 2021 | 70.75 | 72.00 | 67.40 | 69.25 | 1,252,900 | -0.35(-0.50%) |
Feb 25, 2021 | 73.37 | 74.35 | 69.15 | 69.60 | 1,981,778 | -4.60(-6.20%) |
Feb 24, 2021 | 74.10 | 75.09 | 71.78 | 74.20 | 1,136,416 | -0.10(-0.13%) |
Feb 23, 2021 | 75.24 | 76.36 | 72.21 | 74.30 | 1,631,997 | -4.21(-5.36%) |
Feb 22, 2021 | 81.89 | 81.89 | 77.83 | 78.51 | 775,197 | -4.27(-5.16%) |
Feb 19, 2021 | 82.98 | 84.17 | 82.15 | 82.78 | 808,400 | +0.00(+0.00%) |
Feb 18, 2021 | 79.43 | 83.10 | 78.41 | 82.78 | 834,275 | +1.67(+2.06%) |
Feb 17, 2021 | 80.79 | 81.31 | 78.07 | 81.11 | 848,429 | -1.19(-1.45%) |
Feb 16, 2021 | 83.75 | 83.75 | 80.14 | 82.30 | 1,027,501 | -2.11(-2.50%) |
Feb 12, 2021 | 81.27 | 85.43 | 79.79 | 84.41 | 1,482,900 | +3.94(+4.90%) |
Feb 11, 2021 | 78.27 | 80.78 | 77.14 | 80.47 | 1,451,948 | +3.03(+3.91%) |
Feb 10, 2021 | 78.70 | 80.40 | 76.52 | 77.44 | 838,507 | -0.84(-1.07%) |
Feb 09, 2021 | 77.58 | 79.07 | 76.53 | 78.28 | 847,114 | +1.79(+2.34%) |
Feb 08, 2021 | 76.80 | 79.17 | 76.00 | 76.49 | 1,340,874 | +0.30(+0.39%) |
Feb 05, 2021 | 73.05 | 78.81 | 72.66 | 76.19 | 1,490,900 | +3.33(+4.57%) |
Feb 04, 2021 | 72.50 | 72.89 | 71.30 | 72.86 | 559,162 | +0.47(+0.65%) |
Feb 03, 2021 | 73.89 | 73.89 | 70.68 | 72.39 | 679,428 | -1.04(-1.42%) |
Feb 02, 2021 | 73.50 | 74.78 | 71.52 | 73.43 | 1,055,109 | +1.23(+1.70%) |
Feb 01, 2021 | 70.52 | 72.29 | 69.94 | 72.20 | 895,617 | +2.46(+3.53%) |
Jan 29, 2021 | 71.32 | 71.34 | 68.43 | 69.74 | 806,700 | -1.86(-2.60%) |
Jan 28, 2021 | 65.54 | 72.13 | 65.29 | 71.60 | 2,152,623 | +6.23(+9.53%) |
Jan 27, 2021 | 67.17 | 68.21 | 63.51 | 65.37 | 1,122,775 | -3.15(-4.60%) |
Jan 26, 2021 | 71.00 | 71.00 | 68.21 | 68.52 | 785,029 | -2.03(-2.88%) |
Jan 25, 2021 | 73.50 | 74.61 | 69.95 | 70.55 | 843,923 | -1.99(-2.74%) |
Jan 22, 2021 | 70.68 | 72.61 | 69.80 | 72.54 | 636,600 | +2.02(+2.86%) |
Jan 21, 2021 | 72.20 | 72.48 | 70.31 | 70.52 | 640,338 | -1.73(-2.39%) |
Jan 20, 2021 | 72.62 | 73.70 | 71.75 | 72.25 | 949,598 | +0.59(+0.82%) |
Jan 19, 2021 | 71.57 | 72.98 | 69.91 | 71.66 | 1,062,529 | +1.39(+1.98%) |
Jan 15, 2021 | 70.99 | 72.34 | 69.30 | 70.27 | 901,300 | -0.04(-0.06%) |
Jan 14, 2021 | 69.03 | 71.13 | 69.03 | 70.31 | 1,280,891 | +1.43(+2.08%) |
Jan 13, 2021 | 69.84 | 69.84 | 67.59 | 68.88 | 821,255 | -0.06(-0.09%) |
Jan 12, 2021 | 68.60 | 69.87 | 68.00 | 68.94 | 759,781 | +0.34(+0.50%) |
Jan 11, 2021 | 66.45 | 69.52 | 65.66 | 68.60 | 746,388 | +0.50(+0.73%) |
Jan 08, 2021 | 67.50 | 69.79 | 67.14 | 68.10 | 971,300 | +1.54(+2.31%) |
Jan 07, 2021 | 64.50 | 66.67 | 64.28 | 66.56 | 1,199,551 | +2.28(+3.55%) |
Jan 06, 2021 | 66.23 | 66.38 | 63.76 | 64.28 | 1,855,727 | -3.40(-5.02%) |
Jan 05, 2021 | 67.98 | 68.50 | 67.07 | 67.68 | 1,116,877 | -0.44(-0.65%) |
Jan 04, 2021 | 69.78 | 69.97 | 67.09 | 68.12 | 1,390,246 | -1.17(-1.69%) |
Dec 31, 2020 | 69.29 | 69.29 | 69.29 | 767,450 | -1.09(-1.55%) | |
Dec 30, 2020 | 70.73 | 71.13 | 69.82 | 70.38 | 767,450 | +1.10(+1.59%) |
Dec 29, 2020 | 70.66 | 71.67 | 68.22 | 69.28 | 848,960 | -1.17(-1.66%) |
Dec 28, 2020 | 73.21 | 73.31 | 70.30 | 70.45 | 657,602 | -2.05(-2.83%) |
Dec 24, 2020 | 72.33 | 73.93 | 72.15 | 72.50 | 361,600 | +0.17(+0.24%) |
Dec 23, 2020 | 73.50 | 73.77 | 71.79 | 72.33 | 704,104 | -1.53(-2.07%) |
Dec 22, 2020 | 71.86 | 74.10 | 71.76 | 73.86 | 914,608 | +1.89(+2.63%) |
Dec 21, 2020 | 72.25 | 72.84 | 71.09 | 71.97 | 873,068 | -0.28(-0.39%) |
Dec 18, 2020 | 73.91 | 74.18 | 71.32 | 72.25 | 2,065,400 | -1.15(-1.57%) |
Dec 17, 2020 | 73.36 | 74.22 | 72.60 | 73.40 | 821,925 | +0.90(+1.24%) |
Dec 16, 2020 | 71.34 | 73.04 | 70.99 | 72.50 | 921,480 | +1.36(+1.91%) |
Dec 15, 2020 | 70.35 | 71.88 | 69.88 | 71.14 | 668,194 | +1.00(+1.43%) |
Dec 14, 2020 | 71.39 | 71.67 | 69.57 | 70.14 | 1,037,728 | -1.75(-2.43%) |
Dec 11, 2020 | 68.96 | 72.25 | 68.55 | 71.89 | 1,497,400 | +2.82(+4.08%) |
Dec 10, 2020 | 65.49 | 69.96 | 65.00 | 69.07 | 2,464,522 | +3.35(+5.10%) |
Dec 09, 2020 | 69.22 | 69.62 | 64.76 | 65.72 | 2,428,384 | -3.60(-5.19%) |
Dec 08, 2020 | 73.56 | 75.49 | 68.30 | 69.32 | 6,710,054 | +6.85(+10.97%) |
Dec 07, 2020 | 61.79 | 63.94 | 61.79 | 62.47 | 3,443,822 | +0.91(+1.48%) |
Dec 04, 2020 | 60.60 | 62.11 | 60.01 | 61.56 | 2,099,300 | +1.14(+1.89%) |
Dec 03, 2020 | 56.95 | 60.72 | 56.74 | 60.42 | 1,669,854 | +4.32(+7.70%) |
Dec 02, 2020 | 56.28 | 56.31 | 55.15 | 56.10 | 727,414 | -0.58(-1.02%) |
Dec 01, 2020 | 58.03 | 58.15 | 56.39 | 56.68 | 740,162 | -1.35(-2.33%) |
Nov 30, 2020 | 57.39 | 58.30 | 56.03 | 58.03 | 938,616 | +0.98(+1.72%) |
Nov 27, 2020 | 56.57 | 58.24 | 56.22 | 57.05 | 1,047,700 | +1.65(+2.98%) |
Nov 25, 2020 | 51.96 | 55.63 | 51.82 | 55.40 | 1,609,500 | +4.10(+7.99%) |
Nov 24, 2020 | 52.50 | 52.64 | 50.41 | 51.30 | 1,411,485 | -1.40(-2.66%) |
Nov 23, 2020 | 53.86 | 54.47 | 52.24 | 52.70 | 655,014 | -1.12(-2.08%) |
Nov 20, 2020 | 53.28 | 54.57 | 52.57 | 53.82 | 616,200 | +0.77(+1.45%) |
Nov 19, 2020 | 51.37 | 53.55 | 51.37 | 53.05 | 627,392 | +1.63(+3.17%) |
Nov 18, 2020 | 51.41 | 52.24 | 50.53 | 51.42 | 856,429 | +0.68(+1.34%) |
Nov 17, 2020 | 51.28 | 52.02 | 50.28 | 50.74 | 1,512,710 | -0.32(-0.63%) |
Nov 16, 2020 | 51.74 | 51.92 | 50.36 | 51.06 | 1,146,667 | -1.14(-2.18%) |
Nov 13, 2020 | 54.45 | 54.45 | 51.65 | 52.20 | 540,900 | -1.49(-2.78%) |
Nov 12, 2020 | 53.81 | 54.68 | 53.28 | 53.69 | 512,100 | +0.39(+0.73%) |
Nov 11, 2020 | 52.94 | 54.08 | 52.56 | 53.30 | 1,339,340 | +1.51(+2.92%) |
Nov 10, 2020 | 51.48 | 53.43 | 49.59 | 51.79 | 1,995,137 | -0.80(-1.52%) |
Nov 09, 2020 | 57.14 | 57.75 | 51.31 | 52.59 | 1,975,764 | -5.17(-8.95%) |
Nov 06, 2020 | 56.58 | 58.47 | 55.46 | 57.76 | 753,400 | +1.20(+2.12%) |
Nov 05, 2020 | 56.38 | 57.06 | 55.55 | 56.56 | 1,085,804 | +1.77(+3.23%) |
Nov 04, 2020 | 52.48 | 55.10 | 52.01 | 54.79 | 1,231,610 | +4.12(+8.13%) |
Nov 03, 2020 | 49.87 | 51.30 | 49.45 | 50.67 | 750,983 | +1.28(+2.59%) |
Nov 02, 2020 | 50.00 | 51.09 | 48.62 | 49.39 | 1,174,379 | -0.46(-0.92%) |
Oct 30, 2020 | 50.63 | 51.32 | 48.82 | 49.85 | 1,764,500 | -0.98(-1.93%) |
Oct 29, 2020 | 52.83 | 52.85 | 50.83 | 50.83 | 2,028,964 | -1.63(-3.11%) |
Oct 28, 2020 | 56.28 | 56.41 | 52.43 | 52.46 | 1,599,078 | -4.27(-7.53%) |
Oct 27, 2020 | 55.42 | 56.88 | 55.42 | 56.73 | 986,400 | +1.95(+3.56%) |
Oct 26, 2020 | 54.97 | 56.94 | 53.43 | 54.78 | 1,179,915 | -1.31(-2.34%) |
Oct 23, 2020 | 55.69 | 56.30 | 55.21 | 56.09 | 606,200 | +0.18(+0.32%) |
Oct 22, 2020 | 56.72 | 57.14 | 54.90 | 55.91 | 1,189,937 | -0.40(-0.71%) |
Oct 21, 2020 | 57.00 | 57.75 | 56.09 | 56.31 | 1,470,439 | -0.84(-1.47%) |
Oct 20, 2020 | 57.72 | 58.48 | 56.83 | 57.15 | 1,138,839 | -0.50(-0.87%) |
Oct 19, 2020 | 56.50 | 58.84 | 56.46 | 57.65 | 1,392,371 | +1.49(+2.65%) |
Oct 16, 2020 | 55.80 | 56.34 | 54.66 | 56.16 | 1,292,900 | +0.74(+1.34%) |
Oct 15, 2020 | 52.52 | 55.58 | 52.52 | 55.42 | 943,559 | +0.91(+1.67%) |
Oct 14, 2020 | 55.90 | 55.97 | 54.07 | 54.51 | 1,053,696 | -0.99(-1.78%) |
Oct 13, 2020 | 54.94 | 55.63 | 54.27 | 55.50 | 1,519,421 | +0.90(+1.65%) |
Oct 12, 2020 | 55.41 | 55.67 | 54.53 | 54.60 | 1,407,305 | +0.32(+0.59%) |
Oct 09, 2020 | 53.07 | 55.14 | 52.60 | 54.28 | 1,164,700 | +1.49(+2.82%) |
Oct 08, 2020 | 52.35 | 52.92 | 51.09 | 52.79 | 791,450 | +1.28(+2.48%) |
Oct 07, 2020 | 50.99 | 52.07 | 50.43 | 51.51 | 1,140,181 | +1.16(+2.30%) |
Oct 06, 2020 | 49.55 | 51.49 | 49.50 | 50.35 | 1,511,415 | +0.67(+1.35%) |
Oct 05, 2020 | 49.37 | 50.00 | 48.90 | 49.68 | 1,224,846 | +0.75(+1.53%) |
Oct 02, 2020 | 48.56 | 49.74 | 48.04 | 48.93 | 680,600 | -0.68(-1.37%) |
Oct 01, 2020 | 50.10 | 50.26 | 49.35 | 49.61 | 852,200 | +0.19(+0.38%) |
Sep 30, 2020 | 49.76 | 50.20 | 49.00 | 49.42 | 1,373,547 | -0.84(-1.67%) |
Sep 29, 2020 | 50.12 | 50.64 | 48.97 | 50.26 | 1,250,746 | +0.03(+0.06%) |
Sep 28, 2020 | 50.00 | 50.48 | 49.37 | 50.23 | 929,932 | +0.46(+0.92%) |
Sep 25, 2020 | 47.57 | 49.99 | 47.55 | 49.77 | 1,241,400 | +2.25(+4.73%) |
Sep 24, 2020 | 47.44 | 48.27 | 46.33 | 47.52 | 1,424,444 | -0.39(-0.81%) |
Sep 23, 2020 | 48.09 | 49.10 | 47.35 | 47.91 | 1,142,904 | -0.38(-0.79%) |
Sep 22, 2020 | 48.38 | 48.67 | 46.67 | 48.29 | 953,828 | +0.38(+0.79%) |
Sep 21, 2020 | 45.13 | 48.03 | 45.00 | 47.91 | 1,690,811 | +2.21(+4.84%) |
Sep 18, 2020 | 44.73 | 45.92 | 43.64 | 45.70 | 3,228,200 | +1.31(+2.95%) |
Sep 17, 2020 | 45.28 | 45.56 | 44.18 | 44.39 | 2,430,084 | -2.05(-4.41%) |
Sep 16, 2020 | 48.05 | 48.06 | 46.14 | 46.44 | 1,797,468 | -1.40(-2.93%) |
Sep 15, 2020 | 47.45 | 48.46 | 47.31 | 47.84 | 1,320,597 | +0.91(+1.94%) |
Sep 14, 2020 | 47.17 | 47.91 | 46.05 | 46.93 | 1,049,567 | +0.61(+1.32%) |
Sep 11, 2020 | 47.23 | 47.38 | 44.95 | 46.32 | 1,308,500 | -0.07(-0.15%) |
Sep 10, 2020 | 48.50 | 49.53 | 46.28 | 46.39 | 1,211,284 | -1.76(-3.66%) |
Sep 09, 2020 | 49.19 | 49.49 | 47.37 | 48.15 | 1,791,823 | +0.14(+0.29%) |
Sep 08, 2020 | 46.68 | 49.61 | 46.25 | 48.01 | 1,751,025 | -0.53(-1.09%) |
Sep 04, 2020 | 49.47 | 50.67 | 46.05 | 48.54 | 3,020,800 | -1.72(-3.42%) |
Sep 03, 2020 | 54.94 | 55.22 | 49.15 | 50.26 | 6,226,943 | -9.38(-15.73%) |
Sep 02, 2020 | 59.50 | 60.80 | 57.08 | 59.64 | 5,006,487 | +0.22(+0.37%) |
Sep 01, 2020 | 54.93 | 59.46 | 54.68 | 59.42 | 3,288,990 | +4.89(+8.97%) |
Aug 31, 2020 | 53.88 | 55.17 | 53.06 | 54.53 | 2,266,607 | +1.22(+2.29%) |
Aug 28, 2020 | 53.12 | 53.53 | 52.48 | 53.31 | 1,779,600 | +0.86(+1.64%) |
Aug 27, 2020 | 52.64 | 53.21 | 51.43 | 52.45 | 2,121,707 | -0.02(-0.04%) |
Aug 26, 2020 | 50.23 | 54.63 | 50.23 | 52.47 | 3,212,134 | +3.18(+6.45%) |
Aug 25, 2020 | 48.19 | 49.46 | 47.79 | 49.29 | 1,023,116 | +0.72(+1.48%) |
Aug 24, 2020 | 48.59 | 49.35 | 48.02 | 48.57 | 1,117,361 | +0.28(+0.58%) |
Aug 21, 2020 | 48.10 | 48.87 | 47.77 | 48.29 | 1,432,500 | +0.19(+0.40%) |
Aug 20, 2020 | 46.56 | 48.46 | 46.23 | 48.10 | 1,108,180 | +1.39(+2.98%) |
Aug 19, 2020 | 46.46 | 47.46 | 45.31 | 46.71 | 1,631,960 | +0.46(+0.99%) |
Aug 18, 2020 | 46.00 | 46.44 | 44.97 | 46.25 | 1,750,934 | +0.71(+1.56%) |
Aug 17, 2020 | 43.39 | 45.62 | 43.33 | 45.54 | 2,502,155 | +2.30(+5.32%) |
Aug 14, 2020 | 42.99 | 43.50 | 42.64 | 43.24 | 916,700 | +0.65(+1.53%) |
Aug 13, 2020 | 42.33 | 43.44 | 42.23 | 42.59 | 1,088,444 | +0.47(+1.12%) |
Aug 12, 2020 | 41.66 | 42.56 | 41.21 | 42.12 | 1,177,046 | +0.63(+1.52%) |
Aug 11, 2020 | 40.88 | 42.86 | 40.21 | 41.49 | 2,081,503 | +0.45(+1.10%) |
Aug 10, 2020 | 42.35 | 42.48 | 40.85 | 41.04 | 3,066,500 | -1.46(-3.44%) |
Aug 07, 2020 | 45.06 | 45.50 | 42.02 | 42.50 | 2,642,600 | -2.87(-6.33%) |
Aug 06, 2020 | 47.69 | 47.69 | 45.02 | 45.37 | 2,246,010 | -1.97(-4.16%) |
Aug 05, 2020 | 47.80 | 48.25 | 46.81 | 47.34 | 1,495,920 | -0.51(-1.07%) |
Aug 04, 2020 | 48.20 | 48.54 | 46.89 | 47.85 | 1,025,798 | -0.55(-1.14%) |
Aug 03, 2020 | 47.91 | 49.12 | 47.18 | 48.40 | 859,768 | +0.66(+1.38%) |
Jul 31, 2020 | 48.25 | 48.25 | 45.72 | 47.74 | 1,506,500 | -0.18(-0.38%) |
Jul 30, 2020 | 47.29 | 47.97 | 46.09 | 47.92 | 1,172,708 | -0.08(-0.17%) |
Jul 29, 2020 | 47.46 | 48.56 | 47.26 | 48.00 | 1,569,695 | +1.18(+2.52%) |
Jul 28, 2020 | 47.57 | 48.31 | 46.67 | 46.82 | 1,554,395 | -0.81(-1.70%) |
Jul 27, 2020 | 47.47 | 48.23 | 46.93 | 47.63 | 2,028,838 | +0.78(+1.66%) |
Jul 24, 2020 | 46.05 | 47.25 | 44.82 | 46.85 | 1,306,700 | +0.11(+0.24%) |
Jul 23, 2020 | 48.09 | 48.64 | 46.49 | 46.74 | 1,775,432 | -1.47(-3.05%) |
Jul 22, 2020 | 48.70 | 49.05 | 47.51 | 48.21 | 784,430 | -0.23(-0.47%) |
Jul 21, 2020 | 48.43 | 49.16 | 46.54 | 48.44 | 1,680,528 | +0.50(+1.04%) |
Jul 20, 2020 | 45.99 | 48.03 | 45.61 | 47.94 | 997,781 | +2.42(+5.32%) |
Jul 17, 2020 | 45.57 | 45.99 | 44.95 | 45.52 | 1,171,200 | -0.11(-0.24%) |
Jul 16, 2020 | 45.98 | 46.05 | 44.39 | 45.63 | 2,198,404 | -0.77(-1.66%) |
Jul 15, 2020 | 46.89 | 47.17 | 45.64 | 46.40 | 1,398,146 | -0.50(-1.07%) |
Jul 14, 2020 | 47.01 | 47.13 | 44.44 | 46.90 | 2,227,801 | -0.57(-1.20%) |
Jul 13, 2020 | 51.66 | 52.47 | 46.95 | 47.47 | 2,668,907 | -3.95(-7.68%) |
Jul 10, 2020 | 52.64 | 52.84 | 50.53 | 51.42 | 1,657,400 | -1.46(-2.76%) |
Jul 09, 2020 | 53.85 | 53.92 | 51.38 | 52.88 | 1,319,102 | +0.02(+0.04%) |
Jul 08, 2020 | 51.51 | 52.99 | 50.68 | 52.86 | 1,272,204 | +2.29(+4.53%) |
Jul 07, 2020 | 51.55 | 51.90 | 50.26 | 50.57 | 1,643,547 | -0.41(-0.80%) |
Jul 06, 2020 | 53.25 | 53.38 | 50.97 | 50.98 | 2,015,377 | -1.72(-3.26%) |
Jul 02, 2020 | 54.25 | 54.70 | 52.60 | 52.70 | 1,628,700 | -1.16(-2.15%) |
Jul 01, 2020 | 50.82 | 54.23 | 50.56 | 53.86 | 2,268,005 | +2.94(+5.77%) |
Jun 30, 2020 | 49.98 | 51.15 | 49.53 | 50.92 | 989,571 | +1.13(+2.27%) |
Jun 29, 2020 | 52.52 | 52.84 | 48.90 | 49.79 | 2,460,172 | -3.19(-6.02%) |
Jun 26, 2020 | 54.27 | 54.68 | 52.58 | 52.98 | 3,424,400 | -0.99(-1.83%) |
Jun 25, 2020 | 53.03 | 54.15 | 51.69 | 53.97 | 1,340,917 | +1.17(+2.22%) |
Jun 24, 2020 | 53.00 | 53.87 | 52.39 | 52.80 | 1,537,839 | -0.43(-0.81%) |
Jun 23, 2020 | 53.07 | 54.22 | 52.11 | 53.23 | 1,475,623 | +0.36(+0.68%) |
Jun 22, 2020 | 50.21 | 52.94 | 50.01 | 52.87 | 2,895,840 | +2.97(+5.95%) |
Jun 19, 2020 | 51.08 | 52.36 | 49.90 | 49.90 | 2,154,500 | -0.99(-1.95%) |
Jun 18, 2020 | 50.14 | 52.11 | 50.02 | 50.89 | 2,597,507 | +0.94(+1.88%) |
Jun 17, 2020 | 49.60 | 50.58 | 49.24 | 49.95 | 2,041,954 | +0.64(+1.30%) |
Jun 16, 2020 | 47.77 | 49.52 | 46.63 | 49.31 | 2,567,745 | +2.21(+4.69%) |
Jun 15, 2020 | 45.67 | 47.59 | 45.42 | 47.10 | 2,325,388 | +0.73(+1.57%) |
Jun 12, 2020 | 45.50 | 46.45 | 45.00 | 46.37 | 3,456,800 | +1.37(+3.04%) |
Jun 11, 2020 | 44.64 | 46.24 | 43.80 | 45.00 | 3,368,136 | -0.25(-0.55%) |
Jun 10, 2020 | 46.20 | 46.67 | 44.93 | 45.25 | 2,414,123 | -0.43(-0.94%) |
Jun 09, 2020 | 45.67 | 46.00 | 45.00 | 45.68 | 2,713,479 | +0.10(+0.22%) |
Jun 08, 2020 | 44.82 | 45.73 | 44.09 | 45.58 | 4,862,496 | +1.04(+2.33%) |
Jun 05, 2020 | 46.21 | 46.21 | 43.70 | 44.54 | 6,135,600 | -0.96(-2.11%) |
Jun 04, 2020 | 49.53 | 50.00 | 45.49 | 45.50 | 18,375,216 | -13.58(-22.99%) |
Jun 03, 2020 | 58.00 | 60.45 | 57.06 | 59.08 | 5,173,428 | +0.75(+1.29%) |
Jun 02, 2020 | 59.00 | 59.33 | 56.50 | 58.33 | 1,749,304 | -0.99(-1.67%) |
Jun 01, 2020 | 57.60 | 59.56 | 57.12 | 59.32 | 1,825,822 | +1.66(+2.88%) |
May 29, 2020 | 55.33 | 57.76 | 54.97 | 57.66 | 1,533,100 | +3.28(+6.03%) |
May 28, 2020 | 53.73 | 56.95 | 53.73 | 54.38 | 904,406 | +0.54(+1.00%) |
May 27, 2020 | 55.67 | 56.56 | 51.23 | 53.84 | 1,392,022 | -2.66(-4.71%) |
May 26, 2020 | 57.50 | 58.30 | 55.11 | 56.50 | 1,158,863 | -0.06(-0.11%) |
May 22, 2020 | 56.22 | 56.99 | 55.43 | 56.56 | 925,900 | +0.59(+1.05%) |
May 21, 2020 | 56.42 | 57.19 | 55.37 | 55.97 | 904,504 | +0.03(+0.05%) |
May 20, 2020 | 56.22 | 56.71 | 55.43 | 55.94 | 1,003,509 | +0.31(+0.56%) |
May 19, 2020 | 54.56 | 57.15 | 54.47 | 55.63 | 1,003,275 | +1.84(+3.42%) |
May 18, 2020 | 54.25 | 54.38 | 53.03 | 53.79 | 932,152 | +0.92(+1.74%) |
May 15, 2020 | 51.36 | 53.99 | 51.27 | 52.87 | 838,800 | +0.77(+1.48%) |
May 14, 2020 | 51.05 | 52.39 | 50.13 | 52.10 | 987,383 | +0.03(+0.06%) |
May 13, 2020 | 53.02 | 54.68 | 50.52 | 52.07 | 1,843,805 | -0.64(-1.21%) |
May 12, 2020 | 56.69 | 56.90 | 52.65 | 52.71 | 2,430,542 | -4.25(-7.46%) |
May 11, 2020 | 56.58 | 57.45 | 55.39 | 56.96 | 1,961,016 | +0.54(+0.96%) |
May 08, 2020 | 56.11 | 57.22 | 55.24 | 56.42 | 1,701,900 | +0.51(+0.91%) |
May 07, 2020 | 55.88 | 57.88 | 55.17 | 55.91 | 1,429,134 | +1.29(+2.36%) |
May 06, 2020 | 55.43 | 55.98 | 54.56 | 54.62 | 950,585 | +0.05(+0.09%) |
May 05, 2020 | 54.21 | 55.65 | 53.56 | 54.57 | 1,289,052 | +1.04(+1.94%) |
May 04, 2020 | 51.41 | 53.73 | 51.04 | 53.53 | 592,932 | +1.26(+2.41%) |