Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 93.95 | 95.47 | 92.39 | 94.93 | 1,385,636 | +1.56(+1.67%) |
May 27, 2021 | 94.81 | 94.81 | 92.89 | 93.37 | 1,220,105 | -0.75(-0.80%) |
May 26, 2021 | 92.19 | 94.38 | 91.86 | 94.13 | 556,412 | +2.47(+2.69%) |
May 25, 2021 | 93.50 | 94.23 | 91.47 | 91.66 | 533,412 | -1.72(-1.84%) |
May 24, 2021 | 92.26 | 93.88 | 91.39 | 93.37 | 921,058 | +2.35(+2.58%) |
May 21, 2021 | 91.87 | 93.33 | 90.72 | 91.03 | 944,592 | -0.46(-0.50%) |
May 20, 2021 | 92.35 | 93.29 | 91.20 | 91.49 | 1,396,492 | -1.26(-1.36%) |
May 19, 2021 | 91.14 | 92.78 | 89.78 | 92.75 | 654,682 | +0.29(+0.32%) |
May 18, 2021 | 94.07 | 94.07 | 91.97 | 92.46 | 954,108 | -1.11(-1.19%) |
May 17, 2021 | 95.05 | 95.45 | 91.57 | 93.57 | 868,854 | +1.05(+1.14%) |
May 14, 2021 | 91.13 | 93.04 | 91.06 | 92.52 | 918,927 | +1.64(+1.81%) |
May 13, 2021 | 89.73 | 91.58 | 89.09 | 90.88 | 713,159 | +1.42(+1.58%) |
May 12, 2021 | 93.39 | 93.87 | 89.21 | 89.46 | 786,320 | -4.46(-4.75%) |
May 11, 2021 | 93.51 | 94.75 | 91.72 | 93.92 | 1,063,210 | -1.37(-1.44%) |
May 10, 2021 | 97.64 | 98.13 | 95.25 | 95.29 | 855,021 | -2.94(-2.99%) |
May 07, 2021 | 97.09 | 98.98 | 96.28 | 98.23 | 573,567 | +1.23(+1.27%) |
May 06, 2021 | 98.54 | 99.36 | 94.88 | 97.00 | 1,309,100 | -1.36(-1.38%) |
May 05, 2021 | 100.63 | 100.63 | 97.20 | 98.35 | 787,320 | -2.06(-2.05%) |
May 04, 2021 | 100.65 | 102.33 | 99.13 | 100.42 | 1,014,972 | -0.42(-0.42%) |
May 03, 2021 | 101.49 | 102.72 | 99.71 | 100.84 | 873,218 | +0.37(+0.36%) |
Apr 30, 2021 | 99.04 | 103.97 | 98.39 | 100.47 | 1,869,825 | +3.11(+3.19%) |
Apr 29, 2021 | 95.86 | 98.52 | 95.40 | 97.36 | 910,922 | +2.75(+2.91%) |
Apr 28, 2021 | 93.82 | 94.91 | 92.94 | 94.61 | 752,989 | +0.39(+0.42%) |
Apr 27, 2021 | 92.90 | 94.89 | 92.50 | 94.22 | 842,894 | +0.49(+0.52%) |
Apr 26, 2021 | 94.95 | 95.51 | 93.33 | 93.73 | 730,722 | -0.49(-0.52%) |
Apr 23, 2021 | 95.66 | 95.66 | 92.44 | 94.22 | 738,705 | -0.50(-0.53%) |
Apr 22, 2021 | 92.62 | 95.19 | 92.27 | 94.72 | 584,316 | +2.07(+2.23%) |
Apr 21, 2021 | 91.11 | 92.92 | 90.38 | 92.65 | 568,712 | +1.45(+1.59%) |
Apr 20, 2021 | 91.56 | 92.03 | 88.87 | 91.20 | 685,504 | -0.64(-0.70%) |
Apr 19, 2021 | 93.06 | 93.36 | 91.53 | 91.84 | 493,712 | -1.03(-1.11%) |
Apr 16, 2021 | 91.33 | 93.11 | 91.33 | 92.88 | 719,745 | +1.92(+2.12%) |
Apr 15, 2021 | 91.36 | 91.36 | 89.49 | 90.95 | 577,245 | +0.27(+0.30%) |
Apr 14, 2021 | 90.06 | 92.42 | 90.06 | 90.68 | 865,784 | +0.66(+0.73%) |
Apr 13, 2021 | 91.97 | 92.52 | 89.97 | 90.02 | 959,387 | -1.57(-1.71%) |
Apr 12, 2021 | 94.30 | 94.30 | 91.25 | 91.59 | 853,631 | -1.78(-1.91%) |
Apr 09, 2021 | 92.58 | 93.47 | 91.37 | 93.37 | 427,884 | +0.55(+0.60%) |
Apr 08, 2021 | 93.64 | 93.65 | 91.82 | 92.82 | 731,308 | +0.30(+0.32%) |
Apr 07, 2021 | 92.18 | 93.68 | 91.47 | 92.52 | 712,741 | -0.17(-0.18%) |
Apr 06, 2021 | 91.82 | 94.60 | 91.58 | 92.69 | 816,946 | +1.72(+1.89%) |
Apr 05, 2021 | 91.53 | 91.53 | 89.70 | 90.97 | 566,263 | +0.58(+0.64%) |
Apr 01, 2021 | 90.39 | 90.85 | 89.46 | 90.39 | 675,007 | +0.32(+0.35%) |
Mar 31, 2021 | 90.32 | 91.77 | 89.97 | 90.07 | 622,246 | -0.46(-0.51%) |
Mar 30, 2021 | 88.91 | 90.53 | 88.91 | 90.53 | 470,803 | +1.28(+1.43%) |
Mar 29, 2021 | 91.27 | 92.30 | 88.84 | 89.25 | 519,638 | -2.53(-2.76%) |
Mar 26, 2021 | 90.86 | 91.83 | 89.72 | 91.79 | 558,369 | +1.22(+1.35%) |
Mar 25, 2021 | 85.28 | 91.32 | 84.11 | 90.57 | 970,129 | +5.21(+6.10%) |
Mar 24, 2021 | 87.98 | 88.61 | 85.36 | 85.36 | 507,250 | -1.06(-1.23%) |
Mar 23, 2021 | 87.23 | 88.34 | 85.99 | 86.42 | 730,148 | -1.67(-1.90%) |
Mar 22, 2021 | 91.22 | 91.22 | 87.53 | 88.09 | 688,473 | -1.77(-1.96%) |
Mar 19, 2021 | 88.96 | 91.61 | 88.26 | 89.85 | 1,613,861 | -0.43(-0.48%) |
Mar 18, 2021 | 91.05 | 92.95 | 90.15 | 90.28 | 871,121 | -0.98(-1.07%) |
Mar 17, 2021 | 88.81 | 91.77 | 88.29 | 91.26 | 907,820 | +2.29(+2.57%) |
Mar 16, 2021 | 92.13 | 92.13 | 88.84 | 88.97 | 802,289 | -3.28(-3.55%) |
Mar 15, 2021 | 92.00 | 93.54 | 91.25 | 92.25 | 737,607 | +0.47(+0.51%) |
Mar 12, 2021 | 90.34 | 91.92 | 89.93 | 91.78 | 684,807 | +1.89(+2.10%) |
Mar 11, 2021 | 88.57 | 90.56 | 87.90 | 89.89 | 1,054,865 | +0.56(+0.63%) |
Mar 10, 2021 | 86.79 | 90.12 | 86.70 | 89.33 | 601,009 | +2.74(+3.17%) |
Mar 09, 2021 | 90.42 | 90.68 | 86.59 | 86.59 | 555,614 | -2.83(-3.16%) |
Mar 08, 2021 | 88.48 | 91.02 | 88.13 | 89.41 | 914,834 | +1.73(+1.97%) |
Mar 05, 2021 | 87.07 | 87.96 | 84.01 | 87.68 | 874,303 | +1.59(+1.84%) |
Mar 04, 2021 | 87.81 | 88.81 | 84.14 | 86.10 | 838,260 | -1.88(-2.13%) |
Mar 03, 2021 | 87.14 | 89.42 | 86.31 | 87.98 | 1,313,436 | +1.81(+2.10%) |
Mar 02, 2021 | 85.89 | 87.35 | 84.19 | 86.16 | 1,353,909 | -0.02(-0.02%) |
Mar 01, 2021 | 86.29 | 88.48 | 85.84 | 86.18 | 1,175,274 | +0.86(+1.01%) |
Feb 26, 2021 | 85.24 | 86.91 | 82.90 | 85.32 | 892,198 | -0.01(-0.01%) |
Feb 25, 2021 | 88.65 | 89.72 | 85.05 | 85.33 | 1,554,397 | -3.89(-4.36%) |
Feb 24, 2021 | 85.07 | 90.06 | 84.42 | 89.21 | 955,134 | +4.47(+5.27%) |
Feb 23, 2021 | 84.63 | 85.71 | 83.74 | 84.75 | 974,988 | -0.20(-0.23%) |
Feb 22, 2021 | 82.22 | 86.47 | 81.96 | 84.94 | 1,223,333 | +2.41(+2.92%) |
Feb 19, 2021 | 78.62 | 84.42 | 78.62 | 82.53 | 1,945,559 | +0.80(+0.98%) |
Feb 18, 2021 | 79.99 | 82.19 | 79.62 | 81.73 | 839,706 | +1.83(+2.29%) |
Feb 17, 2021 | 79.63 | 81.07 | 78.55 | 79.90 | 953,365 | -0.63(-0.78%) |
Feb 16, 2021 | 81.67 | 81.92 | 79.09 | 80.53 | 1,111,299 | -0.62(-0.76%) |
Feb 12, 2021 | 82.06 | 82.06 | 80.38 | 81.15 | 524,923 | -0.84(-1.03%) |
Feb 11, 2021 | 82.15 | 82.43 | 80.57 | 82.00 | 584,777 | +0.09(+0.11%) |
Feb 10, 2021 | 83.91 | 84.09 | 81.40 | 81.90 | 586,618 | -1.45(-1.73%) |
Feb 09, 2021 | 83.99 | 84.49 | 82.84 | 83.35 | 688,334 | -0.69(-0.82%) |
Feb 08, 2021 | 83.57 | 84.38 | 82.36 | 84.03 | 1,111,060 | +0.85(+1.03%) |
Feb 05, 2021 | 80.27 | 83.43 | 80.16 | 83.18 | 1,408,067 | +3.30(+4.14%) |
Feb 04, 2021 | 77.92 | 81.30 | 77.35 | 79.87 | 904,399 | +2.58(+3.34%) |
Feb 03, 2021 | 75.29 | 78.44 | 75.11 | 77.29 | 1,038,243 | +1.70(+2.25%) |
Feb 02, 2021 | 74.38 | 75.94 | 73.57 | 75.59 | 719,504 | +2.24(+3.06%) |
Feb 01, 2021 | 71.78 | 73.70 | 70.42 | 73.35 | 913,842 | +1.80(+2.52%) |
Jan 29, 2021 | 71.92 | 73.85 | 70.88 | 71.55 | 907,004 | -1.36(-1.87%) |
Jan 28, 2021 | 70.39 | 74.05 | 69.48 | 72.91 | 1,110,477 | +3.43(+4.93%) |
Jan 27, 2021 | 70.68 | 72.23 | 68.72 | 69.48 | 1,420,037 | -3.37(-4.63%) |
Jan 26, 2021 | 74.35 | 74.51 | 72.77 | 72.85 | 861,301 | -1.07(-1.45%) |
Jan 25, 2021 | 73.08 | 74.19 | 71.10 | 73.92 | 969,126 | -0.91(-1.22%) |
Jan 22, 2021 | 73.24 | 74.98 | 72.88 | 74.83 | 787,065 | +1.28(+1.74%) |
Jan 21, 2021 | 74.33 | 74.50 | 73.12 | 73.56 | 814,222 | -0.69(-0.94%) |
Jan 20, 2021 | 75.28 | 75.69 | 73.46 | 74.25 | 824,389 | -0.93(-1.24%) |
Jan 19, 2021 | 75.66 | 76.63 | 74.92 | 75.18 | 766,065 | -0.51(-0.67%) |
Jan 15, 2021 | 75.02 | 75.95 | 73.08 | 75.69 | 641,241 | +0.23(+0.30%) |
Jan 14, 2021 | 76.51 | 78.17 | 75.42 | 75.46 | 709,296 | -0.34(-0.45%) |
Jan 13, 2021 | 76.37 | 76.95 | 75.24 | 75.80 | 388,427 | -0.98(-1.27%) |
Jan 12, 2021 | 76.47 | 76.96 | 75.73 | 76.78 | 398,096 | +0.68(+0.89%) |
Jan 11, 2021 | 73.93 | 76.80 | 73.93 | 76.10 | 612,889 | +0.76(+1.01%) |
Jan 08, 2021 | 74.48 | 75.94 | 73.72 | 75.34 | 889,642 | +0.97(+1.30%) |
Jan 07, 2021 | 72.48 | 74.79 | 71.70 | 74.37 | 1,189,212 | +2.04(+2.82%) |
Jan 06, 2021 | 70.99 | 73.17 | 70.67 | 72.33 | 820,605 | +1.38(+1.95%) |
Jan 05, 2021 | 69.81 | 71.51 | 69.81 | 70.95 | 590,377 | +1.24(+1.78%) |
Jan 04, 2021 | 73.68 | 73.68 | 68.76 | 69.72 | 1,121,691 | -3.66(-4.99%) |
Dec 31, 2020 | 73.38 | 73.38 | 73.38 | 590,374 | +0.49(+0.67%) | |
Dec 30, 2020 | 74.19 | 75.07 | 72.68 | 72.89 | 590,374 | -1.24(-1.67%) |
Dec 29, 2020 | 75.59 | 75.86 | 73.56 | 74.13 | 389,898 | -0.98(-1.30%) |
Dec 28, 2020 | 76.19 | 76.19 | 74.52 | 75.10 | 341,320 | +0.04(+0.05%) |
Dec 24, 2020 | 75.42 | 75.67 | 74.67 | 75.07 | 182,146 | +0.08(+0.10%) |
Dec 23, 2020 | 76.90 | 76.90 | 73.93 | 74.99 | 628,936 | -0.53(-0.70%) |
Dec 22, 2020 | 75.55 | 75.78 | 74.66 | 75.52 | 466,578 | +0.09(+0.12%) |
Dec 21, 2020 | 73.38 | 75.85 | 72.81 | 75.42 | 823,667 | +0.38(+0.51%) |
Dec 18, 2020 | 76.92 | 78.38 | 74.81 | 75.04 | 1,379,307 | -1.86(-2.42%) |
Dec 17, 2020 | 74.67 | 76.94 | 74.54 | 76.90 | 962,921 | +2.00(+2.67%) |
Dec 16, 2020 | 73.59 | 75.36 | 73.12 | 74.90 | 551,751 | +0.46(+0.62%) |
Dec 15, 2020 | 73.99 | 74.91 | 73.40 | 74.44 | 510,888 | +0.96(+1.30%) |
Dec 14, 2020 | 74.67 | 74.67 | 73.39 | 73.48 | 437,990 | +0.09(+0.13%) |
Dec 11, 2020 | 73.76 | 74.30 | 72.29 | 73.39 | 548,357 | -0.60(-0.81%) |
Dec 10, 2020 | 72.27 | 74.17 | 71.83 | 73.99 | 635,638 | +1.10(+1.51%) |
Dec 09, 2020 | 72.72 | 73.19 | 72.03 | 72.89 | 802,381 | +0.09(+0.13%) |
Dec 08, 2020 | 73.12 | 74.38 | 72.09 | 72.79 | 1,032,217 | -1.99(-2.66%) |
Dec 07, 2020 | 75.09 | 75.09 | 73.48 | 74.79 | 709,381 | -0.20(-0.26%) |
Dec 04, 2020 | 74.03 | 75.06 | 73.14 | 74.98 | 652,958 | +1.14(+1.54%) |
Dec 03, 2020 | 71.32 | 75.32 | 71.22 | 73.85 | 1,524,096 | +2.51(+3.51%) |
Dec 02, 2020 | 71.89 | 71.92 | 70.32 | 71.34 | 704,862 | -0.85(-1.18%) |
Dec 01, 2020 | 71.72 | 72.84 | 70.00 | 72.19 | 957,974 | +1.03(+1.45%) |
Nov 30, 2020 | 70.53 | 71.63 | 68.98 | 71.16 | 932,880 | +0.49(+0.69%) |
Nov 27, 2020 | 70.98 | 71.78 | 70.50 | 70.67 | 270,450 | -0.44(-0.62%) |
Nov 25, 2020 | 72.94 | 72.94 | 70.03 | 71.11 | 1,020,340 | -1.79(-2.46%) |
Nov 24, 2020 | 71.71 | 73.71 | 71.24 | 72.91 | 1,279,350 | +1.91(+2.68%) |
Nov 23, 2020 | 71.06 | 71.29 | 69.47 | 71.00 | 750,125 | +1.61(+2.33%) |
Nov 20, 2020 | 68.77 | 69.97 | 68.15 | 69.39 | 802,084 | -0.03(-0.04%) |
Nov 19, 2020 | 67.97 | 69.57 | 67.41 | 69.42 | 508,000 | +1.36(+2.00%) |
Nov 18, 2020 | 68.79 | 70.08 | 67.79 | 68.05 | 806,957 | -0.72(-1.05%) |
Nov 17, 2020 | 67.76 | 69.18 | 67.76 | 68.78 | 768,416 | +0.15(+0.21%) |
Nov 16, 2020 | 71.41 | 72.48 | 68.49 | 68.63 | 1,010,036 | +0.15(+0.23%) |
Nov 13, 2020 | 68.92 | 69.19 | 67.63 | 68.48 | 1,088,512 | +0.49(+0.72%) |
Nov 12, 2020 | 68.76 | 69.42 | 67.22 | 67.99 | 1,326,263 | -1.38(-1.99%) |
Nov 11, 2020 | 72.01 | 72.54 | 68.98 | 69.37 | 922,828 | -2.75(-3.81%) |
Nov 10, 2020 | 75.43 | 76.01 | 71.11 | 72.12 | 1,424,345 | -2.82(-3.76%) |
Nov 09, 2020 | 75.54 | 79.11 | 74.17 | 74.94 | 2,785,092 | +7.24(+10.69%) |
Nov 06, 2020 | 67.62 | 68.45 | 66.47 | 67.70 | 833,294 | -0.23(-0.35%) |
Nov 05, 2020 | 67.68 | 69.09 | 67.56 | 67.93 | 756,370 | +0.55(+0.82%) |
Nov 04, 2020 | 65.46 | 68.27 | 65.09 | 67.38 | 844,134 | +1.43(+2.16%) |
Nov 03, 2020 | 66.00 | 66.56 | 64.98 | 65.95 | 1,120,565 | +0.73(+1.12%) |
Nov 02, 2020 | 66.07 | 66.59 | 64.26 | 65.22 | 1,675,924 | -0.53(-0.80%) |
Oct 30, 2020 | 66.72 | 67.35 | 64.07 | 65.74 | 1,508,514 | -1.58(-2.34%) |
Oct 29, 2020 | 68.27 | 68.27 | 63.42 | 67.32 | 1,933,745 | +2.71(+4.20%) |
Oct 28, 2020 | 63.64 | 66.20 | 63.07 | 64.61 | 1,637,584 | -0.64(-0.98%) |
Oct 27, 2020 | 66.11 | 66.93 | 64.43 | 65.25 | 891,356 | -0.99(-1.49%) |
Oct 26, 2020 | 66.83 | 67.66 | 64.95 | 66.23 | 1,367,637 | -1.69(-2.49%) |
Oct 23, 2020 | 70.87 | 70.87 | 67.67 | 67.92 | 1,014,375 | -2.96(-4.17%) |
Oct 22, 2020 | 69.64 | 71.55 | 69.15 | 70.88 | 1,107,899 | +1.52(+2.19%) |
Oct 21, 2020 | 69.79 | 70.07 | 68.76 | 69.36 | 1,049,375 | -0.26(-0.38%) |
Oct 20, 2020 | 68.95 | 70.80 | 68.28 | 69.62 | 933,184 | +1.46(+2.15%) |
Oct 19, 2020 | 69.64 | 70.19 | 68.00 | 68.16 | 825,529 | -1.19(-1.72%) |
Oct 16, 2020 | 69.08 | 69.80 | 68.51 | 69.35 | 733,912 | +0.11(+0.16%) |
Oct 15, 2020 | 67.06 | 69.36 | 66.56 | 69.24 | 963,285 | +1.34(+1.98%) |
Oct 14, 2020 | 66.94 | 68.06 | 66.53 | 67.89 | 931,233 | +1.47(+2.22%) |
Oct 13, 2020 | 66.85 | 67.56 | 65.43 | 66.42 | 866,455 | -0.52(-0.77%) |
Oct 12, 2020 | 66.42 | 68.68 | 66.20 | 66.94 | 1,411,812 | +0.90(+1.36%) |
Oct 09, 2020 | 65.88 | 66.32 | 65.12 | 66.04 | 690,772 | +0.54(+0.83%) |
Oct 08, 2020 | 64.78 | 65.80 | 64.36 | 65.49 | 832,858 | +1.04(+1.62%) |
Oct 07, 2020 | 63.38 | 64.55 | 62.71 | 64.45 | 997,726 | +2.07(+3.33%) |
Oct 06, 2020 | 62.41 | 64.68 | 61.61 | 62.37 | 1,446,959 | +0.60(+0.97%) |
Oct 05, 2020 | 60.72 | 62.14 | 59.91 | 61.77 | 794,804 | +1.48(+2.46%) |
Oct 02, 2020 | 58.63 | 60.81 | 58.17 | 60.29 | 845,650 | +0.22(+0.36%) |
Oct 01, 2020 | 57.63 | 60.11 | 57.37 | 60.07 | 981,246 | +3.00(+5.26%) |
Sep 30, 2020 | 56.95 | 58.45 | 56.76 | 57.07 | 1,044,416 | +0.44(+0.78%) |
Sep 29, 2020 | 58.22 | 58.23 | 55.95 | 56.63 | 559,827 | -1.59(-2.73%) |
Sep 28, 2020 | 57.38 | 58.23 | 56.49 | 58.22 | 601,297 | +1.89(+3.35%) |
Sep 25, 2020 | 57.20 | 58.01 | 56.05 | 56.33 | 835,956 | -0.91(-1.59%) |
Sep 24, 2020 | 57.22 | 58.78 | 56.53 | 57.24 | 1,362,012 | -0.02(-0.03%) |
Sep 23, 2020 | 59.56 | 59.60 | 57.25 | 57.26 | 1,334,981 | -2.22(-3.73%) |
Sep 22, 2020 | 57.75 | 59.57 | 56.38 | 59.47 | 910,853 | +2.14(+3.73%) |
Sep 21, 2020 | 57.04 | 57.63 | 55.81 | 57.33 | 726,869 | -1.17(-2.01%) |
Sep 18, 2020 | 59.71 | 60.45 | 58.16 | 58.51 | 1,293,134 | -0.54(-0.91%) |
Sep 17, 2020 | 58.82 | 60.58 | 58.55 | 59.04 | 645,067 | -1.43(-2.36%) |
Sep 16, 2020 | 61.76 | 61.89 | 59.93 | 60.47 | 782,953 | -1.44(-2.32%) |
Sep 15, 2020 | 61.23 | 62.50 | 60.38 | 61.90 | 608,829 | +1.07(+1.76%) |
Sep 14, 2020 | 59.42 | 61.16 | 59.42 | 60.83 | 578,032 | +2.01(+3.42%) |
Sep 11, 2020 | 59.80 | 60.36 | 57.55 | 58.83 | 794,840 | -0.60(-1.01%) |
Sep 10, 2020 | 60.98 | 62.08 | 59.35 | 59.43 | 897,799 | -1.38(-2.27%) |
Sep 09, 2020 | 59.79 | 61.65 | 59.31 | 60.81 | 743,711 | +1.07(+1.79%) |
Sep 08, 2020 | 59.18 | 61.50 | 58.84 | 59.74 | 739,714 | -0.58(-0.97%) |
Sep 04, 2020 | 61.94 | 62.49 | 60.12 | 60.32 | 752,659 | -1.05(-1.71%) |
Sep 03, 2020 | 60.73 | 61.92 | 60.06 | 61.37 | 1,037,658 | +0.75(+1.24%) |
Sep 02, 2020 | 60.77 | 61.05 | 59.74 | 60.62 | 889,177 | +0.30(+0.49%) |
Sep 01, 2020 | 58.72 | 60.56 | 57.88 | 60.32 | 884,213 | +1.19(+2.01%) |
Aug 31, 2020 | 60.40 | 60.40 | 58.93 | 59.14 | 724,840 | -1.46(-2.42%) |
Aug 28, 2020 | 59.52 | 61.45 | 59.17 | 60.60 | 818,061 | +1.78(+3.03%) |
Aug 27, 2020 | 57.54 | 59.84 | 57.54 | 58.82 | 784,169 | +1.12(+1.94%) |
Aug 26, 2020 | 59.22 | 59.22 | 57.58 | 57.70 | 1,072,407 | -1.38(-2.34%) |
Aug 25, 2020 | 59.15 | 59.35 | 58.33 | 59.08 | 536,977 | +0.52(+0.88%) |
Aug 24, 2020 | 58.32 | 58.56 | 57.08 | 58.56 | 666,528 | +0.77(+1.33%) |
Aug 21, 2020 | 57.29 | 58.13 | 57.05 | 57.79 | 588,408 | +0.45(+0.79%) |
Aug 20, 2020 | 56.38 | 57.64 | 55.92 | 57.34 | 584,326 | +0.49(+0.86%) |
Aug 19, 2020 | 57.52 | 57.52 | 56.64 | 56.85 | 515,326 | -0.65(-1.13%) |
Aug 18, 2020 | 57.86 | 57.97 | 56.80 | 57.50 | 537,969 | -0.17(-0.29%) |
Aug 17, 2020 | 57.73 | 57.97 | 56.72 | 57.67 | 650,047 | +0.18(+0.31%) |
Aug 14, 2020 | 57.15 | 58.11 | 56.89 | 57.49 | 664,568 | +0.02(+0.03%) |
Aug 13, 2020 | 57.24 | 58.27 | 57.23 | 57.47 | 689,457 | -0.13(-0.23%) |
Aug 12, 2020 | 58.12 | 58.57 | 57.09 | 57.60 | 721,547 | +0.20(+0.34%) |
Aug 11, 2020 | 57.52 | 59.33 | 56.09 | 57.41 | 1,504,791 | +0.87(+1.54%) |
Aug 10, 2020 | 56.83 | 57.60 | 55.89 | 56.53 | 929,316 | -0.23(-0.40%) |
Aug 07, 2020 | 56.23 | 57.69 | 55.91 | 56.76 | 759,583 | +0.44(+0.78%) |
Aug 06, 2020 | 54.94 | 56.77 | 54.61 | 56.32 | 1,189,590 | +0.92(+1.65%) |
Aug 05, 2020 | 56.23 | 57.03 | 54.89 | 55.40 | 1,604,799 | -0.62(-1.11%) |
Aug 04, 2020 | 56.91 | 57.62 | 54.16 | 56.03 | 3,568,802 | +2.20(+4.08%) |
Aug 03, 2020 | 52.76 | 54.07 | 51.86 | 53.83 | 2,180,618 | +1.08(+2.05%) |
Jul 31, 2020 | 52.65 | 53.47 | 51.72 | 52.75 | 1,343,410 | +0.02(+0.04%) |
Jul 30, 2020 | 51.98 | 53.08 | 51.26 | 52.73 | 831,770 | -0.33(-0.62%) |
Jul 29, 2020 | 49.92 | 53.13 | 49.55 | 53.06 | 1,796,657 | +3.72(+7.53%) |
Jul 28, 2020 | 49.40 | 49.85 | 48.94 | 49.34 | 884,219 | +0.03(+0.06%) |
Jul 27, 2020 | 50.10 | 50.50 | 48.46 | 49.32 | 1,015,619 | -0.78(-1.56%) |
Jul 24, 2020 | 48.08 | 50.88 | 47.94 | 50.09 | 1,604,594 | +1.66(+3.43%) |
Jul 23, 2020 | 47.67 | 48.73 | 47.29 | 48.43 | 826,734 | +0.52(+1.08%) |
Jul 22, 2020 | 47.14 | 49.00 | 47.09 | 47.92 | 1,309,626 | +0.33(+0.69%) |
Jul 21, 2020 | 48.73 | 49.17 | 47.38 | 47.59 | 978,789 | -0.53(-1.09%) |
Jul 20, 2020 | 48.44 | 48.89 | 47.01 | 48.11 | 795,737 | -0.84(-1.73%) |
Jul 17, 2020 | 48.72 | 49.43 | 48.31 | 48.96 | 836,596 | +0.10(+0.21%) |
Jul 16, 2020 | 50.51 | 50.68 | 48.65 | 48.86 | 1,164,848 | -2.27(-4.44%) |
Jul 15, 2020 | 49.94 | 51.28 | 49.32 | 51.13 | 1,702,105 | +4.08(+8.68%) |
Jul 14, 2020 | 46.66 | 47.14 | 45.91 | 47.04 | 907,296 | +0.79(+1.70%) |
Jul 13, 2020 | 47.32 | 48.56 | 46.10 | 46.25 | 1,004,190 | -0.25(-0.55%) |
Jul 10, 2020 | 45.39 | 46.75 | 45.08 | 46.51 | 872,705 | +0.91(+2.00%) |
Jul 09, 2020 | 46.80 | 47.48 | 43.97 | 45.60 | 1,697,247 | -0.46(-1.00%) |
Jul 08, 2020 | 45.98 | 46.72 | 45.49 | 46.06 | 1,223,036 | +0.05(+0.10%) |
Jul 07, 2020 | 47.69 | 47.85 | 45.67 | 46.01 | 1,199,522 | -2.52(-5.18%) |
Jul 06, 2020 | 48.01 | 48.84 | 47.13 | 48.53 | 1,287,980 | +1.35(+2.87%) |
Jul 02, 2020 | 49.58 | 49.58 | 47.03 | 47.17 | 1,388,894 | -1.22(-2.52%) |
Jul 01, 2020 | 48.77 | 49.68 | 47.58 | 48.40 | 1,870,099 | -0.96(-1.94%) |
Jun 30, 2020 | 50.12 | 50.33 | 48.48 | 49.35 | 1,819,421 | +2.57(+5.50%) |
Jun 29, 2020 | 47.58 | 50.27 | 46.78 | 46.78 | 1,633,583 | +0.00(+0.00%) |
Jun 26, 2020 | 48.71 | 49.11 | 45.79 | 46.78 | 2,455,357 | -2.56(-5.19%) |
Jun 25, 2020 | 48.00 | 49.83 | 47.58 | 49.34 | 1,943,523 | +0.76(+1.57%) |
Jun 24, 2020 | 50.94 | 50.94 | 47.95 | 48.58 | 1,517,672 | -2.55(-4.99%) |
Jun 23, 2020 | 49.54 | 51.45 | 48.63 | 51.14 | 1,901,193 | +2.69(+5.56%) |
Jun 22, 2020 | 47.27 | 48.49 | 46.59 | 48.44 | 1,231,095 | +0.66(+1.39%) |
Jun 19, 2020 | 50.60 | 50.90 | 47.12 | 47.78 | 1,562,306 | -2.18(-4.37%) |
Jun 18, 2020 | 48.82 | 50.34 | 47.97 | 49.96 | 1,330,277 | +0.51(+1.03%) |
Jun 17, 2020 | 51.08 | 51.21 | 49.17 | 49.46 | 1,452,616 | -1.92(-3.73%) |
Jun 16, 2020 | 53.04 | 54.36 | 50.77 | 51.37 | 2,086,907 | +0.79(+1.56%) |
Jun 15, 2020 | 46.44 | 50.75 | 46.01 | 50.58 | 998,478 | +1.71(+3.50%) |
Jun 12, 2020 | 48.82 | 50.21 | 46.36 | 48.87 | 1,443,964 | +1.98(+4.22%) |
Jun 11, 2020 | 48.22 | 48.93 | 46.60 | 46.89 | 1,458,644 | -4.65(-9.02%) |
Jun 10, 2020 | 53.29 | 53.30 | 50.89 | 51.54 | 1,505,476 | -1.94(-3.63%) |
Jun 09, 2020 | 55.78 | 56.17 | 53.33 | 53.48 | 1,564,327 | -3.59(-6.28%) |
Jun 08, 2020 | 58.53 | 58.96 | 56.29 | 57.07 | 1,475,188 | -0.38(-0.65%) |
Jun 05, 2020 | 56.33 | 59.09 | 56.09 | 57.45 | 1,998,606 | +2.45(+4.46%) |
Jun 04, 2020 | 53.95 | 55.63 | 53.24 | 55.00 | 1,632,867 | +0.56(+1.03%) |
Jun 03, 2020 | 51.48 | 55.05 | 50.98 | 54.43 | 2,063,865 | +4.10(+8.15%) |
Jun 02, 2020 | 49.81 | 50.45 | 49.06 | 50.33 | 1,132,617 | +0.59(+1.19%) |