Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 95.69 | 98.01 | 94.76 | 94.90 | 211,843 | -0.54(-0.57%) |
May 27, 2021 | 95.59 | 95.94 | 93.49 | 95.44 | 161,087 | -0.51(-0.53%) |
May 26, 2021 | 94.03 | 96.01 | 93.43 | 95.95 | 161,422 | +2.92(+3.14%) |
May 25, 2021 | 95.54 | 96.45 | 92.60 | 93.03 | 188,929 | -2.27(-2.38%) |
May 24, 2021 | 94.89 | 96.09 | 93.84 | 95.30 | 220,512 | +1.73(+1.85%) |
May 21, 2021 | 93.27 | 94.50 | 91.60 | 93.57 | 265,513 | +1.47(+1.60%) |
May 20, 2021 | 89.62 | 92.13 | 89.09 | 92.10 | 214,066 | +3.59(+4.06%) |
May 19, 2021 | 88.43 | 89.63 | 87.21 | 88.51 | 208,026 | -2.00(-2.21%) |
May 18, 2021 | 90.51 | 92.41 | 89.41 | 90.51 | 330,094 | +0.61(+0.68%) |
May 17, 2021 | 89.42 | 90.33 | 87.74 | 89.90 | 344,007 | -0.65(-0.72%) |
May 14, 2021 | 88.82 | 90.71 | 87.20 | 90.55 | 270,974 | +3.19(+3.65%) |
May 13, 2021 | 90.66 | 93.24 | 86.69 | 87.36 | 415,563 | -1.67(-1.88%) |
May 12, 2021 | 88.60 | 89.49 | 87.07 | 89.03 | 437,315 | -1.96(-2.15%) |
May 11, 2021 | 86.53 | 92.11 | 85.91 | 90.99 | 306,575 | +2.09(+2.35%) |
May 10, 2021 | 89.15 | 89.86 | 85.49 | 88.90 | 450,166 | -1.43(-1.58%) |
May 07, 2021 | 87.50 | 94.99 | 87.03 | 90.33 | 491,780 | +4.19(+4.86%) |
May 06, 2021 | 89.75 | 90.22 | 83.65 | 86.14 | 467,659 | -4.36(-4.82%) |
May 05, 2021 | 91.81 | 94.57 | 87.07 | 90.50 | 576,116 | +2.19(+2.48%) |
May 04, 2021 | 89.77 | 90.33 | 86.82 | 88.31 | 355,420 | -2.65(-2.91%) |
May 03, 2021 | 94.83 | 95.37 | 90.69 | 90.96 | 239,093 | -3.04(-3.23%) |
Apr 30, 2021 | 94.22 | 97.14 | 93.32 | 94.00 | 337,800 | -1.80(-1.88%) |
Apr 29, 2021 | 97.88 | 97.88 | 93.33 | 95.80 | 249,335 | -1.30(-1.34%) |
Apr 28, 2021 | 95.96 | 97.97 | 94.85 | 97.10 | 257,381 | +0.04(+0.04%) |
Apr 27, 2021 | 99.13 | 99.13 | 96.27 | 97.06 | 604,687 | -1.92(-1.94%) |
Apr 26, 2021 | 96.74 | 99.80 | 95.72 | 98.98 | 182,764 | +2.99(+3.11%) |
Apr 23, 2021 | 95.78 | 97.09 | 95.59 | 95.99 | 187,500 | +1.04(+1.10%) |
Apr 22, 2021 | 95.20 | 97.46 | 94.39 | 94.95 | 200,865 | +0.33(+0.35%) |
Apr 21, 2021 | 92.49 | 95.59 | 90.88 | 94.62 | 190,352 | +1.79(+1.93%) |
Apr 20, 2021 | 95.74 | 96.97 | 92.01 | 92.83 | 268,116 | -3.00(-3.13%) |
Apr 19, 2021 | 96.64 | 97.00 | 94.35 | 95.83 | 330,272 | -1.64(-1.68%) |
Apr 16, 2021 | 97.93 | 97.93 | 94.04 | 97.47 | 271,400 | -0.46(-0.47%) |
Apr 15, 2021 | 97.57 | 99.00 | 95.52 | 97.93 | 462,526 | +1.75(+1.82%) |
Apr 14, 2021 | 98.93 | 99.74 | 96.05 | 96.18 | 198,702 | -2.45(-2.48%) |
Apr 13, 2021 | 95.63 | 99.23 | 94.98 | 98.63 | 255,941 | +3.99(+4.22%) |
Apr 12, 2021 | 93.57 | 95.55 | 91.89 | 94.64 | 161,923 | +0.66(+0.70%) |
Apr 09, 2021 | 94.00 | 94.20 | 91.52 | 93.98 | 150,800 | -0.87(-0.92%) |
Apr 08, 2021 | 93.99 | 95.81 | 93.59 | 94.85 | 315,184 | +2.19(+2.36%) |
Apr 07, 2021 | 92.67 | 93.44 | 91.44 | 92.66 | 318,867 | -0.79(-0.85%) |
Apr 06, 2021 | 92.93 | 94.97 | 92.26 | 93.45 | 223,375 | +0.28(+0.30%) |
Apr 05, 2021 | 93.20 | 93.20 | 90.49 | 93.17 | 222,750 | +0.88(+0.95%) |
Apr 01, 2021 | 90.00 | 92.53 | 89.97 | 92.29 | 311,300 | +4.03(+4.57%) |
Mar 31, 2021 | 85.79 | 89.28 | 85.72 | 88.26 | 317,158 | +3.70(+4.38%) |
Mar 30, 2021 | 81.78 | 85.02 | 80.00 | 84.56 | 483,498 | +2.05(+2.48%) |
Mar 29, 2021 | 88.23 | 88.64 | 81.92 | 82.51 | 519,588 | -6.94(-7.76%) |
Mar 26, 2021 | 89.81 | 91.32 | 86.62 | 89.45 | 344,500 | +0.09(+0.10%) |
Mar 25, 2021 | 88.42 | 90.22 | 86.36 | 89.36 | 428,527 | -0.48(-0.53%) |
Mar 24, 2021 | 94.30 | 94.30 | 89.66 | 89.84 | 320,914 | -3.49(-3.74%) |
Mar 23, 2021 | 94.66 | 96.11 | 92.75 | 93.33 | 278,661 | -1.53(-1.61%) |
Mar 22, 2021 | 94.97 | 96.38 | 94.04 | 94.86 | 275,492 | +1.23(+1.31%) |
Mar 19, 2021 | 91.84 | 94.38 | 90.73 | 93.63 | 808,900 | +2.54(+2.79%) |
Mar 18, 2021 | 95.02 | 95.05 | 90.92 | 91.09 | 231,054 | -5.72(-5.91%) |
Mar 17, 2021 | 94.12 | 98.26 | 92.68 | 96.81 | 394,463 | +0.95(+0.99%) |
Mar 16, 2021 | 97.08 | 97.63 | 94.36 | 95.86 | 373,539 | -0.30(-0.31%) |
Mar 15, 2021 | 96.85 | 97.62 | 95.40 | 96.16 | 392,741 | -1.95(-1.99%) |
Mar 12, 2021 | 101.31 | 101.31 | 97.59 | 98.11 | 339,400 | -4.62(-4.50%) |
Mar 11, 2021 | 100.00 | 102.98 | 100.00 | 102.73 | 365,286 | +3.17(+3.18%) |
Mar 10, 2021 | 102.99 | 104.00 | 99.55 | 99.56 | 259,498 | -0.42(-0.42%) |
Mar 09, 2021 | 98.67 | 100.71 | 97.95 | 99.98 | 519,759 | +5.39(+5.70%) |
Mar 08, 2021 | 97.26 | 99.48 | 93.97 | 94.59 | 813,348 | -3.07(-3.14%) |
Mar 05, 2021 | 96.41 | 98.44 | 92.38 | 97.66 | 777,600 | +2.16(+2.26%) |
Mar 04, 2021 | 98.27 | 100.33 | 92.58 | 95.50 | 442,911 | -2.97(-3.02%) |
Mar 03, 2021 | 101.78 | 102.06 | 97.04 | 98.47 | 417,210 | -3.65(-3.57%) |
Mar 02, 2021 | 105.22 | 105.45 | 101.63 | 102.12 | 441,841 | -2.26(-2.17%) |
Mar 01, 2021 | 102.51 | 104.61 | 102.00 | 104.38 | 383,430 | +3.23(+3.19%) |
Feb 26, 2021 | 101.61 | 103.65 | 99.30 | 101.15 | 399,500 | +0.70(+0.70%) |
Feb 25, 2021 | 105.53 | 107.34 | 98.83 | 100.45 | 528,588 | -5.52(-5.21%) |
Feb 24, 2021 | 103.23 | 107.69 | 100.80 | 105.97 | 372,162 | +3.06(+2.97%) |
Feb 23, 2021 | 104.08 | 104.76 | 98.73 | 102.91 | 564,638 | -4.26(-3.97%) |
Feb 22, 2021 | 112.33 | 112.59 | 106.78 | 107.17 | 622,193 | -7.51(-6.55%) |
Feb 19, 2021 | 111.79 | 114.68 | 110.36 | 114.68 | 710,500 | +3.56(+3.20%) |
Feb 18, 2021 | 110.92 | 114.20 | 106.59 | 111.12 | 717,709 | +3.00(+2.77%) |
Feb 17, 2021 | 106.40 | 108.32 | 105.45 | 108.12 | 362,165 | +0.21(+0.19%) |
Feb 16, 2021 | 110.35 | 110.35 | 106.19 | 107.91 | 538,784 | -0.68(-0.63%) |
Feb 12, 2021 | 109.10 | 109.81 | 107.42 | 108.59 | 200,900 | -0.88(-0.80%) |
Feb 11, 2021 | 108.49 | 111.15 | 108.22 | 109.47 | 557,781 | +2.33(+2.17%) |
Feb 10, 2021 | 107.43 | 110.00 | 106.45 | 107.14 | 415,574 | +0.84(+0.79%) |
Feb 09, 2021 | 105.68 | 107.37 | 105.43 | 106.30 | 405,317 | +0.42(+0.40%) |
Feb 08, 2021 | 109.33 | 110.20 | 105.50 | 105.88 | 322,399 | -2.45(-2.26%) |
Feb 05, 2021 | 106.65 | 109.25 | 106.11 | 108.33 | 364,400 | +1.68(+1.58%) |
Feb 04, 2021 | 103.42 | 106.93 | 102.47 | 106.65 | 413,023 | +3.74(+3.63%) |
Feb 03, 2021 | 101.00 | 103.89 | 98.57 | 102.91 | 513,453 | +2.83(+2.83%) |
Feb 02, 2021 | 101.29 | 101.83 | 98.89 | 100.08 | 395,789 | -1.17(-1.16%) |
Feb 01, 2021 | 98.07 | 101.46 | 96.72 | 101.25 | 526,796 | +3.78(+3.88%) |
Jan 29, 2021 | 98.09 | 99.00 | 96.36 | 97.47 | 207,900 | -1.39(-1.41%) |
Jan 28, 2021 | 97.10 | 99.84 | 96.27 | 98.86 | 264,483 | +2.96(+3.09%) |
Jan 27, 2021 | 96.43 | 97.61 | 91.66 | 95.90 | 381,397 | -2.32(-2.36%) |
Jan 26, 2021 | 101.03 | 101.03 | 97.61 | 98.22 | 199,446 | -2.06(-2.05%) |
Jan 25, 2021 | 99.64 | 101.31 | 96.41 | 100.28 | 357,830 | +0.88(+0.89%) |
Jan 22, 2021 | 99.78 | 101.97 | 97.49 | 99.40 | 324,600 | -1.49(-1.48%) |
Jan 21, 2021 | 101.09 | 102.14 | 98.84 | 100.89 | 323,368 | +0.30(+0.30%) |
Jan 20, 2021 | 101.57 | 102.33 | 99.84 | 100.59 | 404,908 | +0.02(+0.02%) |
Jan 19, 2021 | 98.62 | 100.74 | 97.74 | 100.57 | 463,093 | +3.46(+3.56%) |
Jan 15, 2021 | 98.25 | 99.74 | 95.46 | 97.11 | 262,000 | -1.02(-1.04%) |
Jan 14, 2021 | 97.04 | 99.61 | 96.95 | 98.13 | 319,988 | +1.35(+1.39%) |
Jan 13, 2021 | 96.49 | 97.69 | 96.08 | 96.78 | 283,760 | -0.04(-0.04%) |
Jan 12, 2021 | 95.53 | 97.83 | 94.36 | 96.82 | 437,432 | +2.29(+2.42%) |
Jan 11, 2021 | 94.06 | 95.69 | 92.97 | 94.53 | 224,461 | -0.81(-0.85%) |
Jan 08, 2021 | 95.04 | 96.54 | 94.80 | 95.34 | 604,500 | +0.30(+0.32%) |
Jan 07, 2021 | 93.21 | 96.12 | 93.21 | 95.04 | 376,011 | +2.12(+2.28%) |
Jan 06, 2021 | 92.39 | 93.04 | 90.97 | 92.92 | 510,904 | -0.08(-0.09%) |
Jan 05, 2021 | 90.31 | 93.18 | 90.31 | 93.00 | 666,521 | +1.93(+2.12%) |
Jan 04, 2021 | 92.76 | 92.76 | 88.47 | 91.07 | 632,614 | -0.55(-0.60%) |
Dec 31, 2020 | 91.62 | 91.62 | 91.62 | 232,755 | +0.46(+0.50%) | |
Dec 30, 2020 | 90.75 | 91.98 | 90.19 | 91.16 | 232,755 | +0.39(+0.43%) |
Dec 29, 2020 | 91.71 | 92.72 | 89.60 | 90.77 | 406,372 | -0.46(-0.50%) |
Dec 28, 2020 | 93.37 | 93.37 | 90.83 | 91.23 | 366,763 | -1.43(-1.54%) |
Dec 24, 2020 | 91.99 | 93.02 | 91.78 | 92.66 | 163,700 | +0.13(+0.14%) |
Dec 23, 2020 | 93.10 | 93.74 | 91.56 | 92.53 | 303,790 | -0.81(-0.87%) |
Dec 22, 2020 | 90.50 | 93.69 | 90.50 | 93.34 | 354,912 | +3.52(+3.92%) |
Dec 21, 2020 | 87.00 | 90.34 | 86.46 | 89.82 | 356,350 | +1.30(+1.47%) |
Dec 18, 2020 | 91.20 | 91.81 | 87.60 | 88.52 | 697,700 | -2.27(-2.50%) |
Dec 17, 2020 | 84.12 | 91.13 | 82.85 | 90.79 | 858,990 | +8.98(+10.98%) |
Dec 16, 2020 | 80.80 | 82.09 | 79.88 | 81.81 | 237,002 | +1.39(+1.73%) |
Dec 15, 2020 | 79.06 | 81.14 | 78.81 | 80.42 | 354,818 | +0.98(+1.23%) |
Dec 14, 2020 | 79.75 | 80.60 | 79.30 | 79.44 | 341,814 | -0.09(-0.11%) |
Dec 11, 2020 | 79.42 | 80.18 | 77.84 | 79.53 | 361,000 | -0.28(-0.35%) |
Dec 10, 2020 | 77.59 | 80.07 | 77.01 | 79.81 | 310,232 | +1.63(+2.08%) |
Dec 09, 2020 | 78.71 | 79.28 | 77.33 | 78.18 | 396,820 | -0.77(-0.98%) |
Dec 08, 2020 | 77.99 | 79.75 | 77.29 | 78.95 | 399,273 | +1.07(+1.37%) |
Dec 07, 2020 | 76.32 | 77.97 | 76.32 | 77.88 | 260,944 | +0.96(+1.25%) |
Dec 04, 2020 | 75.92 | 77.03 | 74.56 | 76.92 | 214,300 | +1.74(+2.31%) |
Dec 03, 2020 | 74.46 | 76.33 | 73.61 | 75.18 | 416,132 | +1.03(+1.39%) |
Dec 02, 2020 | 74.66 | 74.66 | 72.46 | 74.15 | 216,387 | -1.00(-1.33%) |
Dec 01, 2020 | 75.57 | 75.98 | 74.12 | 75.15 | 515,715 | +0.16(+0.21%) |
Nov 30, 2020 | 75.58 | 75.59 | 73.60 | 74.99 | 302,730 | -0.70(-0.92%) |
Nov 27, 2020 | 76.13 | 76.76 | 75.34 | 75.69 | 194,800 | -0.42(-0.55%) |
Nov 25, 2020 | 74.00 | 76.22 | 73.96 | 76.11 | 523,700 | +2.15(+2.91%) |
Nov 24, 2020 | 74.27 | 74.88 | 72.94 | 73.96 | 297,155 | +0.39(+0.53%) |
Nov 23, 2020 | 72.20 | 74.73 | 71.72 | 73.57 | 300,249 | +1.46(+2.02%) |
Nov 20, 2020 | 71.23 | 72.66 | 70.27 | 72.11 | 297,700 | +1.09(+1.53%) |
Nov 19, 2020 | 70.90 | 72.60 | 70.69 | 71.02 | 135,123 | -0.21(-0.29%) |
Nov 18, 2020 | 72.11 | 73.32 | 71.23 | 71.23 | 243,380 | -0.89(-1.23%) |
Nov 17, 2020 | 70.05 | 72.36 | 69.33 | 72.12 | 213,456 | +2.09(+2.98%) |
Nov 16, 2020 | 69.60 | 70.12 | 67.76 | 70.03 | 180,584 | +0.31(+0.44%) |
Nov 13, 2020 | 70.31 | 71.45 | 68.53 | 69.72 | 313,700 | -0.36(-0.51%) |
Nov 12, 2020 | 69.20 | 70.80 | 68.20 | 70.08 | 216,825 | +1.12(+1.62%) |
Nov 11, 2020 | 68.49 | 70.30 | 68.17 | 68.96 | 233,000 | +0.70(+1.03%) |
Nov 10, 2020 | 68.38 | 69.41 | 66.15 | 68.26 | 413,078 | +0.26(+0.38%) |
Nov 09, 2020 | 71.85 | 74.02 | 67.89 | 68.00 | 504,161 | -4.63(-6.37%) |
Nov 06, 2020 | 68.53 | 73.37 | 68.39 | 72.63 | 720,900 | +3.86(+5.61%) |
Nov 05, 2020 | 63.00 | 69.10 | 63.00 | 68.77 | 1,516,488 | +11.36(+19.79%) |
Nov 04, 2020 | 57.78 | 59.67 | 57.11 | 57.41 | 345,456 | +0.63(+1.11%) |
Nov 03, 2020 | 56.68 | 57.70 | 55.96 | 56.78 | 349,564 | +0.70(+1.25%) |
Nov 02, 2020 | 55.85 | 56.83 | 54.85 | 56.08 | 230,738 | +0.77(+1.39%) |
Oct 30, 2020 | 53.31 | 55.37 | 53.00 | 55.31 | 333,600 | +1.48(+2.75%) |
Oct 29, 2020 | 54.28 | 54.53 | 52.86 | 53.83 | 178,796 | -0.23(-0.43%) |
Oct 28, 2020 | 55.01 | 55.47 | 53.39 | 54.06 | 161,179 | -1.89(-3.38%) |
Oct 27, 2020 | 55.29 | 56.64 | 55.29 | 55.95 | 195,327 | +1.05(+1.91%) |
Oct 26, 2020 | 55.91 | 56.38 | 54.11 | 54.90 | 218,216 | -1.71(-3.02%) |
Oct 23, 2020 | 55.69 | 56.68 | 54.79 | 56.61 | 214,800 | +1.09(+1.96%) |
Oct 22, 2020 | 55.12 | 56.00 | 53.69 | 55.52 | 208,460 | +0.63(+1.15%) |
Oct 21, 2020 | 56.64 | 57.17 | 54.82 | 54.89 | 180,248 | -1.79(-3.16%) |
Oct 20, 2020 | 57.35 | 57.59 | 56.20 | 56.68 | 190,091 | -0.65(-1.13%) |
Oct 19, 2020 | 59.28 | 59.47 | 56.94 | 57.33 | 148,495 | -1.32(-2.25%) |
Oct 16, 2020 | 59.17 | 59.70 | 58.23 | 58.65 | 120,200 | -0.42(-0.71%) |
Oct 15, 2020 | 57.85 | 59.26 | 57.13 | 59.07 | 109,744 | +0.24(+0.41%) |
Oct 14, 2020 | 60.28 | 60.28 | 58.33 | 58.83 | 113,066 | -1.10(-1.84%) |
Oct 13, 2020 | 60.35 | 60.50 | 58.90 | 59.93 | 268,885 | -0.59(-0.97%) |
Oct 12, 2020 | 61.00 | 61.43 | 60.07 | 60.52 | 233,313 | +0.07(+0.12%) |
Oct 09, 2020 | 59.88 | 60.92 | 59.30 | 60.45 | 167,800 | +1.12(+1.89%) |
Oct 08, 2020 | 59.78 | 59.78 | 58.81 | 59.33 | 158,707 | +0.22(+0.37%) |
Oct 07, 2020 | 57.93 | 59.61 | 57.93 | 59.11 | 187,990 | +1.54(+2.68%) |
Oct 06, 2020 | 56.69 | 58.72 | 56.69 | 57.57 | 201,092 | +1.06(+1.88%) |
Oct 05, 2020 | 55.85 | 56.73 | 55.64 | 56.51 | 131,129 | +0.99(+1.78%) |
Oct 02, 2020 | 55.51 | 56.90 | 55.09 | 55.52 | 149,500 | -1.13(-1.99%) |
Oct 01, 2020 | 56.29 | 56.77 | 55.53 | 56.65 | 206,066 | +0.89(+1.60%) |
Sep 30, 2020 | 56.92 | 57.59 | 55.51 | 55.76 | 336,054 | -1.17(-2.06%) |
Sep 29, 2020 | 57.53 | 58.27 | 56.67 | 56.93 | 161,230 | -0.60(-1.04%) |
Sep 28, 2020 | 56.90 | 58.32 | 55.99 | 57.53 | 144,431 | +1.40(+2.49%) |
Sep 25, 2020 | 53.61 | 56.15 | 53.58 | 56.13 | 333,200 | +2.05(+3.79%) |
Sep 24, 2020 | 54.35 | 54.81 | 53.51 | 54.08 | 243,453 | -0.90(-1.64%) |
Sep 23, 2020 | 56.22 | 57.26 | 54.89 | 54.98 | 165,940 | -1.67(-2.95%) |
Sep 22, 2020 | 58.22 | 58.26 | 55.14 | 56.65 | 248,091 | -0.98(-1.70%) |
Sep 21, 2020 | 56.03 | 57.64 | 55.25 | 57.63 | 307,231 | +0.74(+1.30%) |
Sep 18, 2020 | 55.40 | 57.02 | 54.67 | 56.89 | 740,800 | +2.17(+3.97%) |
Sep 17, 2020 | 53.52 | 54.77 | 52.81 | 54.72 | 243,960 | +0.33(+0.61%) |
Sep 16, 2020 | 53.19 | 54.92 | 53.09 | 54.39 | 231,586 | +1.32(+2.49%) |
Sep 15, 2020 | 54.67 | 55.29 | 52.82 | 53.07 | 291,344 | -0.67(-1.25%) |
Sep 14, 2020 | 53.42 | 54.57 | 52.87 | 53.74 | 183,446 | +0.73(+1.38%) |
Sep 11, 2020 | 55.49 | 55.49 | 52.39 | 53.01 | 221,200 | -2.05(-3.72%) |
Sep 10, 2020 | 56.19 | 57.10 | 54.63 | 55.06 | 210,677 | -0.55(-0.99%) |
Sep 09, 2020 | 54.82 | 56.18 | 54.54 | 55.61 | 187,726 | +1.72(+3.19%) |
Sep 08, 2020 | 53.44 | 55.29 | 53.09 | 53.89 | 279,721 | -1.26(-2.28%) |
Sep 04, 2020 | 55.89 | 56.06 | 52.50 | 55.15 | 411,200 | -1.08(-1.92%) |
Sep 03, 2020 | 60.45 | 60.45 | 55.84 | 56.23 | 312,656 | -5.05(-8.24%) |
Sep 02, 2020 | 61.29 | 61.50 | 59.69 | 61.28 | 385,424 | +0.29(+0.48%) |
Sep 01, 2020 | 58.70 | 61.17 | 58.70 | 60.99 | 425,590 | +1.99(+3.37%) |
Aug 31, 2020 | 59.63 | 59.98 | 58.97 | 59.00 | 198,340 | -0.52(-0.87%) |
Aug 28, 2020 | 59.03 | 60.10 | 58.64 | 59.52 | 317,300 | +0.81(+1.38%) |
Aug 27, 2020 | 58.52 | 59.31 | 57.87 | 58.71 | 451,734 | +0.45(+0.77%) |
Aug 26, 2020 | 56.98 | 58.51 | 56.98 | 58.26 | 223,379 | +1.57(+2.77%) |
Aug 25, 2020 | 55.13 | 56.96 | 54.82 | 56.69 | 413,967 | +1.36(+2.46%) |
Aug 24, 2020 | 55.99 | 56.08 | 54.77 | 55.33 | 209,781 | +0.01(+0.02%) |
Aug 21, 2020 | 55.53 | 55.53 | 54.72 | 55.32 | 250,400 | -0.43(-0.77%) |
Aug 20, 2020 | 54.78 | 56.19 | 54.65 | 55.75 | 289,654 | +0.61(+1.11%) |
Aug 19, 2020 | 55.40 | 55.80 | 54.60 | 55.14 | 177,328 | +0.00(+0.00%) |
Aug 18, 2020 | 55.15 | 55.67 | 54.59 | 55.14 | 223,640 | -0.10(-0.18%) |
Aug 17, 2020 | 54.82 | 55.51 | 54.07 | 55.24 | 446,174 | +0.87(+1.60%) |
Aug 14, 2020 | 56.00 | 56.00 | 53.78 | 54.37 | 221,100 | -1.75(-3.12%) |
Aug 13, 2020 | 54.48 | 57.23 | 54.48 | 56.12 | 291,817 | +1.50(+2.75%) |
Aug 12, 2020 | 53.19 | 54.71 | 52.94 | 54.62 | 261,779 | +1.94(+3.68%) |
Aug 11, 2020 | 52.66 | 53.59 | 51.44 | 52.68 | 345,329 | +0.08(+0.15%) |
Aug 10, 2020 | 56.23 | 56.30 | 52.43 | 52.60 | 392,000 | -3.64(-6.47%) |
Aug 07, 2020 | 56.73 | 57.31 | 55.29 | 56.24 | 386,800 | -0.62(-1.09%) |
Aug 06, 2020 | 58.63 | 59.01 | 56.02 | 56.86 | 397,685 | -1.23(-2.12%) |
Aug 05, 2020 | 60.00 | 60.51 | 58.01 | 58.09 | 558,271 | -0.32(-0.55%) |
Aug 04, 2020 | 57.92 | 58.83 | 56.65 | 58.41 | 307,683 | +0.68(+1.18%) |
Aug 03, 2020 | 56.25 | 57.91 | 55.70 | 57.73 | 307,939 | +1.83(+3.27%) |
Jul 31, 2020 | 56.06 | 56.25 | 54.36 | 55.90 | 201,500 | +0.21(+0.38%) |
Jul 30, 2020 | 54.94 | 56.00 | 54.51 | 55.69 | 141,753 | -0.07(-0.13%) |
Jul 29, 2020 | 54.78 | 56.06 | 54.78 | 55.76 | 223,112 | +1.43(+2.63%) |
Jul 28, 2020 | 54.58 | 55.23 | 54.29 | 54.33 | 167,299 | -0.53(-0.97%) |
Jul 27, 2020 | 53.31 | 54.90 | 53.08 | 54.86 | 207,892 | +1.56(+2.93%) |
Jul 24, 2020 | 53.88 | 54.41 | 52.59 | 53.30 | 194,500 | -0.90(-1.66%) |
Jul 23, 2020 | 54.64 | 56.27 | 53.76 | 54.20 | 198,014 | -0.69(-1.26%) |
Jul 22, 2020 | 55.20 | 56.02 | 54.73 | 54.89 | 125,785 | -0.65(-1.17%) |
Jul 21, 2020 | 56.25 | 56.31 | 55.11 | 55.54 | 170,192 | -0.39(-0.70%) |
Jul 20, 2020 | 53.40 | 56.11 | 53.40 | 55.93 | 177,266 | +2.54(+4.76%) |
Jul 17, 2020 | 53.31 | 53.91 | 52.79 | 53.39 | 246,400 | +0.05(+0.09%) |
Jul 16, 2020 | 53.55 | 53.86 | 52.88 | 53.34 | 341,470 | -0.34(-0.63%) |
Jul 15, 2020 | 54.73 | 54.78 | 52.88 | 53.68 | 371,183 | -0.25(-0.46%) |
Jul 14, 2020 | 53.40 | 54.18 | 51.45 | 53.93 | 385,126 | +0.45(+0.84%) |
Jul 13, 2020 | 55.50 | 56.05 | 53.40 | 53.48 | 477,397 | -1.59(-2.89%) |
Jul 10, 2020 | 55.93 | 55.93 | 54.71 | 55.07 | 432,900 | -0.60(-1.08%) |
Jul 09, 2020 | 55.82 | 56.22 | 55.02 | 55.67 | 412,817 | -0.09(-0.16%) |
Jul 08, 2020 | 54.95 | 55.80 | 54.81 | 55.76 | 256,984 | +0.71(+1.29%) |
Jul 07, 2020 | 55.26 | 55.95 | 54.93 | 55.05 | 325,586 | -0.30(-0.54%) |
Jul 06, 2020 | 55.92 | 56.33 | 55.17 | 55.35 | 284,210 | +0.25(+0.45%) |
Jul 02, 2020 | 56.15 | 56.56 | 54.91 | 55.10 | 310,400 | -0.38(-0.68%) |
Jul 01, 2020 | 53.38 | 55.60 | 53.38 | 55.48 | 351,097 | +1.99(+3.72%) |
Jun 30, 2020 | 54.44 | 54.54 | 53.37 | 53.49 | 664,556 | -1.18(-2.16%) |
Jun 29, 2020 | 56.05 | 56.05 | 54.14 | 54.67 | 564,070 | -0.83(-1.50%) |
Jun 26, 2020 | 55.46 | 55.75 | 53.68 | 55.50 | 999,500 | +0.05(+0.09%) |
Jun 25, 2020 | 52.75 | 55.50 | 52.41 | 55.45 | 499,732 | +2.71(+5.14%) |
Jun 24, 2020 | 52.26 | 52.95 | 51.10 | 52.74 | 424,936 | +0.08(+0.15%) |
Jun 23, 2020 | 52.14 | 54.40 | 51.84 | 52.66 | 501,268 | +1.06(+2.05%) |
Jun 22, 2020 | 51.00 | 51.88 | 50.45 | 51.60 | 344,770 | +0.65(+1.28%) |
Jun 19, 2020 | 50.00 | 51.17 | 50.00 | 50.95 | 765,900 | +1.35(+2.72%) |
Jun 18, 2020 | 47.44 | 49.65 | 47.08 | 49.60 | 499,733 | +2.10(+4.42%) |
Jun 17, 2020 | 48.40 | 48.51 | 47.11 | 47.50 | 345,940 | -0.68(-1.41%) |
Jun 16, 2020 | 47.49 | 48.60 | 46.45 | 48.18 | 604,758 | +1.88(+4.06%) |
Jun 15, 2020 | 44.43 | 46.37 | 43.84 | 46.30 | 705,161 | +0.90(+1.98%) |
Jun 12, 2020 | 44.65 | 45.48 | 43.79 | 45.40 | 544,600 | +1.86(+4.27%) |
Jun 11, 2020 | 44.15 | 44.73 | 42.69 | 43.54 | 654,725 | -2.03(-4.45%) |
Jun 10, 2020 | 43.62 | 47.17 | 43.11 | 45.57 | 811,958 | +2.16(+4.98%) |
Jun 09, 2020 | 43.32 | 43.99 | 43.15 | 43.41 | 265,778 | -0.38(-0.87%) |
Jun 08, 2020 | 43.34 | 44.14 | 42.87 | 43.79 | 382,460 | +0.53(+1.23%) |
Jun 05, 2020 | 43.47 | 44.09 | 42.97 | 43.26 | 515,700 | -0.03(-0.07%) |
Jun 04, 2020 | 43.72 | 44.04 | 42.85 | 43.29 | 295,899 | -0.89(-2.01%) |
Jun 03, 2020 | 44.60 | 44.99 | 44.08 | 44.18 | 309,680 | -0.27(-0.61%) |
Jun 02, 2020 | 45.26 | 45.52 | 43.38 | 44.45 | 471,073 | -0.57(-1.27%) |