Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 85.93 | 85.93 | 84.67 | 84.92 | 14,448 | -0.67(-0.79%) |
May 27, 2021 | 84.72 | 85.71 | 84.26 | 85.59 | 14,607 | +1.56(+1.86%) |
May 26, 2021 | 81.89 | 84.21 | 81.51 | 84.03 | 10,933 | +2.68(+3.30%) |
May 25, 2021 | 82.62 | 83.69 | 81.35 | 81.35 | 8,210 | -0.84(-1.02%) |
May 24, 2021 | 81.95 | 82.49 | 81.07 | 82.19 | 14,700 | +0.95(+1.16%) |
May 21, 2021 | 82.00 | 82.52 | 81.22 | 81.24 | 21,860 | +0.10(+0.12%) |
May 20, 2021 | 80.93 | 81.28 | 79.84 | 81.14 | 16,980 | +0.74(+0.92%) |
May 19, 2021 | 79.03 | 80.40 | 78.78 | 80.40 | 14,495 | -1.27(-1.55%) |
May 18, 2021 | 82.44 | 83.10 | 81.67 | 81.67 | 10,482 | -0.55(-0.66%) |
May 17, 2021 | 80.52 | 82.22 | 79.96 | 82.22 | 12,403 | +1.13(+1.40%) |
May 14, 2021 | 79.13 | 81.09 | 79.05 | 81.09 | 16,794 | +3.46(+4.46%) |
May 13, 2021 | 77.76 | 79.93 | 76.06 | 77.62 | 28,890 | +0.46(+0.59%) |
May 12, 2021 | 80.04 | 80.51 | 76.92 | 77.17 | 59,454 | -3.90(-4.81%) |
May 11, 2021 | 79.02 | 81.11 | 78.12 | 81.07 | 21,647 | -0.28(-0.35%) |
May 10, 2021 | 83.89 | 83.89 | 81.18 | 81.35 | 25,668 | -2.82(-3.35%) |
May 07, 2021 | 82.62 | 84.24 | 82.62 | 84.17 | 32,787 | +2.04(+2.48%) |
May 06, 2021 | 83.07 | 83.07 | 80.85 | 82.13 | 21,954 | -0.93(-1.12%) |
May 05, 2021 | 83.49 | 83.88 | 82.86 | 83.06 | 23,013 | +0.20(+0.25%) |
May 04, 2021 | 83.18 | 83.18 | 80.52 | 82.85 | 64,722 | -0.71(-0.85%) |
May 03, 2021 | 83.84 | 84.03 | 82.97 | 83.56 | 22,531 | +0.54(+0.65%) |
Apr 30, 2021 | 83.75 | 83.75 | 82.66 | 83.03 | 8,101 | -1.24(-1.47%) |
Apr 29, 2021 | 85.82 | 85.82 | 83.34 | 84.26 | 13,550 | -0.75(-0.88%) |
Apr 28, 2021 | 84.27 | 85.37 | 83.92 | 85.02 | 14,755 | +0.79(+0.94%) |
Apr 27, 2021 | 85.00 | 85.00 | 83.86 | 84.23 | 30,518 | -0.19(-0.22%) |
Apr 26, 2021 | 83.27 | 84.53 | 83.27 | 84.41 | 15,360 | +1.89(+2.30%) |
Apr 23, 2021 | 80.33 | 82.88 | 79.96 | 82.52 | 25,123 | +2.32(+2.89%) |
Apr 22, 2021 | 80.79 | 82.19 | 80.06 | 80.20 | 19,771 | -0.21(-0.27%) |
Apr 21, 2021 | 76.88 | 80.41 | 76.88 | 80.41 | 14,925 | +3.26(+4.22%) |
Apr 20, 2021 | 79.48 | 79.61 | 76.06 | 77.16 | 148,668 | -2.83(-3.54%) |
Apr 19, 2021 | 81.07 | 81.56 | 79.40 | 79.98 | 52,096 | -1.78(-2.18%) |
Apr 16, 2021 | 82.02 | 82.12 | 80.92 | 81.77 | 53,016 | -0.15(-0.18%) |
Apr 15, 2021 | 83.41 | 83.41 | 80.98 | 81.91 | 78,256 | -0.71(-0.86%) |
Apr 14, 2021 | 83.15 | 84.26 | 82.26 | 82.63 | 26,680 | +0.24(+0.30%) |
Apr 13, 2021 | 83.28 | 83.28 | 81.42 | 82.38 | 58,751 | -0.59(-0.71%) |
Apr 12, 2021 | 83.99 | 84.34 | 82.66 | 82.97 | 24,151 | -0.97(-1.15%) |
Apr 09, 2021 | 83.95 | 83.98 | 83.30 | 83.93 | 22,560 | -0.15(-0.17%) |
Apr 08, 2021 | 83.48 | 84.08 | 82.41 | 84.08 | 18,929 | +1.16(+1.40%) |
Apr 07, 2021 | 84.58 | 84.71 | 82.63 | 82.92 | 14,952 | -1.85(-2.19%) |
Apr 06, 2021 | 85.20 | 85.76 | 84.65 | 84.77 | 67,203 | -0.30(-0.36%) |
Apr 05, 2021 | 85.75 | 85.75 | 83.64 | 85.07 | 57,964 | +0.84(+1.00%) |
Apr 01, 2021 | 83.58 | 84.29 | 83.47 | 84.24 | 104,186 | +1.30(+1.57%) |
Mar 31, 2021 | 81.03 | 83.33 | 81.03 | 82.94 | 44,149 | +2.93(+3.66%) |
Mar 30, 2021 | 78.04 | 80.41 | 77.72 | 80.01 | 101,733 | +1.64(+2.09%) |
Mar 29, 2021 | 81.00 | 81.43 | 78.17 | 78.37 | 19,642 | -3.08(-3.78%) |
Mar 26, 2021 | 81.50 | 82.00 | 79.31 | 81.45 | 33,942 | +0.37(+0.46%) |
Mar 25, 2021 | 77.71 | 81.22 | 77.24 | 81.08 | 83,911 | +1.91(+2.41%) |
Mar 24, 2021 | 83.39 | 83.67 | 79.16 | 79.16 | 32,526 | -3.49(-4.22%) |
Mar 23, 2021 | 85.89 | 85.98 | 82.31 | 82.66 | 47,280 | -3.76(-4.36%) |
Mar 22, 2021 | 87.12 | 87.27 | 85.45 | 86.42 | 18,174 | +0.11(+0.12%) |
Mar 19, 2021 | 84.95 | 86.83 | 84.04 | 86.31 | 55,067 | +1.42(+1.68%) |
Mar 18, 2021 | 87.89 | 88.50 | 84.71 | 84.89 | 92,246 | -4.10(-4.60%) |
Mar 17, 2021 | 85.96 | 89.42 | 85.69 | 88.98 | 26,053 | +1.50(+1.72%) |
Mar 16, 2021 | 89.44 | 89.44 | 86.53 | 87.48 | 36,833 | -1.69(-1.89%) |
Mar 15, 2021 | 88.58 | 89.26 | 87.93 | 89.17 | 41,676 | +0.87(+0.98%) |
Mar 12, 2021 | 87.00 | 88.42 | 86.49 | 88.30 | 52,913 | +0.24(+0.28%) |
Mar 11, 2021 | 86.12 | 88.07 | 86.10 | 88.06 | 41,219 | +3.58(+4.24%) |
Mar 10, 2021 | 84.84 | 86.20 | 83.89 | 84.48 | 71,402 | +1.37(+1.64%) |
Mar 09, 2021 | 81.52 | 83.72 | 81.52 | 83.11 | 53,726 | +4.05(+5.12%) |
Mar 08, 2021 | 80.54 | 82.04 | 78.77 | 79.07 | 137,525 | -1.13(-1.41%) |
Mar 05, 2021 | 79.51 | 80.55 | 74.00 | 80.20 | 226,728 | +0.67(+0.85%) |
Mar 04, 2021 | 83.32 | 84.01 | 77.29 | 79.53 | 100,123 | -3.95(-4.73%) |
Mar 03, 2021 | 86.47 | 87.17 | 83.31 | 83.47 | 106,034 | -2.78(-3.22%) |
Mar 02, 2021 | 89.04 | 89.04 | 86.25 | 86.25 | 226,466 | -2.38(-2.68%) |
Mar 01, 2021 | 86.18 | 88.89 | 86.18 | 88.63 | 315,724 | +4.86(+5.80%) |
Feb 26, 2021 | 83.82 | 85.18 | 81.51 | 83.78 | 87,676 | +0.55(+0.66%) |
Feb 25, 2021 | 87.73 | 88.12 | 82.82 | 83.23 | 135,872 | -4.81(-5.46%) |
Feb 24, 2021 | 86.07 | 88.49 | 85.70 | 88.04 | 40,902 | +2.36(+2.75%) |
Feb 23, 2021 | 83.63 | 86.03 | 80.37 | 85.68 | 191,646 | -1.45(-1.67%) |
Feb 22, 2021 | 88.85 | 89.87 | 87.13 | 87.13 | 48,717 | -2.79(-3.10%) |
Feb 19, 2021 | 88.55 | 90.84 | 88.55 | 89.92 | 41,325 | +2.55(+2.91%) |
Feb 18, 2021 | 88.28 | 88.68 | 86.21 | 87.38 | 52,980 | -2.50(-2.78%) |
Feb 17, 2021 | 89.60 | 90.44 | 87.73 | 89.87 | 60,808 | -1.48(-1.62%) |
Feb 16, 2021 | 92.71 | 93.28 | 90.68 | 91.35 | 62,727 | -0.79(-0.86%) |
Feb 12, 2021 | 91.08 | 92.34 | 90.06 | 92.14 | 44,607 | +0.70(+0.77%) |
Feb 11, 2021 | 92.25 | 92.98 | 90.17 | 91.44 | 52,271 | +0.06(+0.06%) |
Feb 10, 2021 | 93.94 | 93.94 | 89.86 | 91.38 | 125,781 | -1.48(-1.60%) |
Feb 09, 2021 | 91.67 | 93.50 | 91.67 | 92.87 | 125,583 | +1.26(+1.37%) |
Feb 08, 2021 | 89.75 | 91.61 | 89.67 | 91.61 | 95,392 | +3.54(+4.03%) |
Feb 05, 2021 | 87.01 | 88.10 | 86.35 | 88.06 | 68,090 | +1.86(+2.15%) |
Feb 04, 2021 | 85.23 | 86.47 | 85.02 | 86.21 | 33,720 | +1.98(+2.35%) |
Feb 03, 2021 | 83.77 | 84.72 | 83.29 | 84.23 | 109,818 | +0.98(+1.17%) |
Feb 02, 2021 | 83.24 | 83.51 | 81.81 | 83.25 | 300,761 | +1.19(+1.45%) |
Feb 01, 2021 | 80.15 | 82.25 | 79.25 | 82.06 | 323,665 | +3.57(+4.55%) |
Jan 29, 2021 | 79.98 | 80.57 | 77.90 | 78.49 | 124,900 | -1.40(-1.76%) |
Jan 28, 2021 | 79.77 | 80.68 | 79.07 | 79.90 | 39,760 | +1.36(+1.73%) |
Jan 27, 2021 | 79.77 | 80.66 | 77.73 | 78.54 | 70,247 | -3.16(-3.87%) |
Jan 26, 2021 | 83.50 | 83.50 | 81.67 | 81.70 | 40,324 | -0.99(-1.20%) |
Jan 25, 2021 | 83.13 | 84.47 | 80.85 | 82.69 | 70,511 | -0.20(-0.24%) |
Jan 22, 2021 | 80.81 | 82.94 | 80.26 | 82.89 | 124,695 | +1.35(+1.65%) |
Jan 21, 2021 | 82.89 | 82.97 | 81.31 | 81.54 | 24,815 | -0.84(-1.02%) |
Jan 20, 2021 | 82.81 | 83.43 | 81.86 | 82.38 | 27,862 | +0.35(+0.43%) |
Jan 19, 2021 | 81.67 | 82.12 | 81.24 | 82.03 | 203,765 | +1.77(+2.21%) |
Jan 15, 2021 | 81.20 | 81.32 | 79.26 | 80.26 | 94,239 | -1.64(-2.00%) |
Jan 14, 2021 | 80.26 | 82.27 | 80.26 | 81.90 | 99,290 | +1.87(+2.34%) |
Jan 13, 2021 | 80.74 | 80.75 | 79.76 | 80.02 | 37,429 | -0.32(-0.40%) |
Jan 12, 2021 | 79.03 | 80.34 | 79.03 | 80.34 | 23,109 | +1.87(+2.39%) |
Jan 11, 2021 | 77.53 | 79.19 | 77.12 | 78.47 | 24,232 | -0.16(-0.20%) |
Jan 08, 2021 | 79.26 | 79.56 | 77.28 | 78.63 | 51,785 | +0.25(+0.31%) |
Jan 07, 2021 | 76.87 | 78.42 | 76.87 | 78.38 | 35,312 | +2.64(+3.49%) |
Jan 06, 2021 | 73.94 | 76.74 | 73.94 | 75.74 | 63,497 | +2.44(+3.33%) |
Jan 05, 2021 | 72.04 | 73.46 | 72.04 | 73.30 | 163,877 | +1.04(+1.44%) |
Jan 04, 2021 | 74.05 | 74.05 | 71.02 | 72.26 | 167,859 | -1.16(-1.58%) |
Dec 31, 2020 | 73.42 | 73.42 | 73.42 | 165,116 | -0.56(-0.76%) | |
Dec 30, 2020 | 72.94 | 74.16 | 72.94 | 73.98 | 165,116 | +1.27(+1.74%) |
Dec 29, 2020 | 73.63 | 73.73 | 72.04 | 72.71 | 37,592 | -1.62(-2.18%) |
Dec 28, 2020 | 76.82 | 76.82 | 74.28 | 74.33 | 15,924 | -1.45(-1.92%) |
Dec 24, 2020 | 76.36 | 76.42 | 75.51 | 75.78 | 10,562 | -0.35(-0.46%) |
Dec 23, 2020 | 76.80 | 76.80 | 76.13 | 76.13 | 9,925 | -0.28(-0.37%) |
Dec 22, 2020 | 75.20 | 76.47 | 75.20 | 76.41 | 17,310 | +1.80(+2.42%) |
Dec 21, 2020 | 72.56 | 74.61 | 72.56 | 74.61 | 66,887 | +0.89(+1.21%) |
Dec 18, 2020 | 74.69 | 74.80 | 73.57 | 73.72 | 52,519 | -0.38(-0.51%) |
Dec 17, 2020 | 72.87 | 74.11 | 72.87 | 74.10 | 43,784 | +1.61(+2.22%) |
Dec 16, 2020 | 73.07 | 73.07 | 72.14 | 72.49 | 116,491 | -0.09(-0.12%) |
Dec 15, 2020 | 70.95 | 72.58 | 70.95 | 72.58 | 188,819 | +1.82(+2.58%) |
Dec 14, 2020 | 71.83 | 72.01 | 70.65 | 70.76 | 81,998 | -0.36(-0.51%) |
Dec 11, 2020 | 71.34 | 71.91 | 70.30 | 71.12 | 114,681 | -0.45(-0.63%) |
Dec 10, 2020 | 70.14 | 71.62 | 69.84 | 71.57 | 31,983 | +1.06(+1.51%) |
Dec 09, 2020 | 71.98 | 72.37 | 69.91 | 70.50 | 14,681 | -1.11(-1.55%) |
Dec 08, 2020 | 70.08 | 71.62 | 70.08 | 71.61 | 15,001 | +1.21(+1.72%) |
Dec 07, 2020 | 70.21 | 70.73 | 70.21 | 70.41 | 32,643 | +0.46(+0.66%) |
Dec 04, 2020 | 69.15 | 69.99 | 69.15 | 69.95 | 29,131 | +1.26(+1.83%) |
Dec 03, 2020 | 68.20 | 69.40 | 68.20 | 68.69 | 41,208 | +0.53(+0.77%) |
Dec 02, 2020 | 68.34 | 68.34 | 67.27 | 68.16 | 29,704 | -0.51(-0.74%) |
Dec 01, 2020 | 69.07 | 69.10 | 68.30 | 68.67 | 146,374 | +0.35(+0.51%) |
Nov 30, 2020 | 69.22 | 69.22 | 66.98 | 68.32 | 12,931 | -0.73(-1.05%) |
Nov 27, 2020 | 68.64 | 69.05 | 68.64 | 69.05 | 6,052 | +0.91(+1.34%) |
Nov 25, 2020 | 67.91 | 68.36 | 67.27 | 68.13 | 32,004 | +0.26(+0.39%) |
Nov 24, 2020 | 68.47 | 68.47 | 67.49 | 67.87 | 53,841 | +0.01(+0.01%) |
Nov 23, 2020 | 67.29 | 68.32 | 66.90 | 67.86 | 37,170 | +1.25(+1.87%) |
Nov 20, 2020 | 66.22 | 66.71 | 66.12 | 66.61 | 10,668 | +0.46(+0.69%) |
Nov 19, 2020 | 65.45 | 66.16 | 65.43 | 66.16 | 23,256 | +0.88(+1.35%) |
Nov 18, 2020 | 66.54 | 66.54 | 65.24 | 65.27 | 52,423 | -0.55(-0.83%) |
Nov 17, 2020 | 65.36 | 66.05 | 64.50 | 65.82 | 44,726 | +0.25(+0.38%) |
Nov 16, 2020 | 66.07 | 66.16 | 65.16 | 65.57 | 21,567 | +0.42(+0.64%) |
Nov 13, 2020 | 65.30 | 65.34 | 64.82 | 65.15 | 13,437 | +0.90(+1.40%) |
Nov 12, 2020 | 64.89 | 64.99 | 63.99 | 64.25 | 24,221 | -0.05(-0.08%) |
Nov 11, 2020 | 63.89 | 64.30 | 63.50 | 64.30 | 31,102 | +0.82(+1.29%) |
Nov 10, 2020 | 63.30 | 63.72 | 61.59 | 63.48 | 49,151 | +0.64(+1.03%) |
Nov 09, 2020 | 66.10 | 66.88 | 62.77 | 62.84 | 116,573 | -1.34(-2.08%) |
Nov 06, 2020 | 63.95 | 64.50 | 63.89 | 64.18 | 22,156 | -0.34(-0.53%) |
Nov 05, 2020 | 63.26 | 64.64 | 63.26 | 64.52 | 57,888 | +2.33(+3.75%) |
Nov 04, 2020 | 61.56 | 62.59 | 61.18 | 62.19 | 45,665 | +1.05(+1.72%) |
Nov 03, 2020 | 59.99 | 61.36 | 59.88 | 61.13 | 57,817 | +2.31(+3.93%) |
Nov 02, 2020 | 58.62 | 59.01 | 58.20 | 58.82 | 13,414 | +1.09(+1.89%) |
Oct 30, 2020 | 59.35 | 59.61 | 57.45 | 57.73 | 40,210 | -1.74(-2.92%) |
Oct 29, 2020 | 59.27 | 59.76 | 58.82 | 59.47 | 20,549 | +0.48(+0.81%) |
Oct 28, 2020 | 59.18 | 59.54 | 58.78 | 58.99 | 18,063 | -1.68(-2.76%) |
Oct 27, 2020 | 60.46 | 60.97 | 60.46 | 60.67 | 25,149 | +0.30(+0.50%) |
Oct 26, 2020 | 61.37 | 61.86 | 59.46 | 60.36 | 31,858 | -1.93(-3.10%) |
Oct 23, 2020 | 61.93 | 62.29 | 61.43 | 62.29 | 14,053 | +0.54(+0.87%) |
Oct 22, 2020 | 61.50 | 61.82 | 60.93 | 61.76 | 13,284 | +0.53(+0.86%) |
Oct 21, 2020 | 62.87 | 62.87 | 61.23 | 61.23 | 12,173 | -1.22(-1.95%) |
Oct 20, 2020 | 63.18 | 63.36 | 62.44 | 62.45 | 16,429 | -0.32(-0.51%) |
Oct 19, 2020 | 64.04 | 64.09 | 62.58 | 62.77 | 11,063 | -0.58(-0.91%) |
Oct 16, 2020 | 64.05 | 64.08 | 63.34 | 63.35 | 15,489 | -0.46(-0.72%) |
Oct 15, 2020 | 62.39 | 63.93 | 62.36 | 63.81 | 47,542 | +0.55(+0.86%) |
Oct 14, 2020 | 64.84 | 64.84 | 63.24 | 63.26 | 49,811 | -0.98(-1.53%) |
Oct 13, 2020 | 63.80 | 64.39 | 63.21 | 64.24 | 19,240 | +0.29(+0.46%) |
Oct 12, 2020 | 64.61 | 64.61 | 63.77 | 63.95 | 39,399 | +0.04(+0.06%) |
Oct 09, 2020 | 63.57 | 63.97 | 63.37 | 63.91 | 26,670 | +1.00(+1.60%) |
Oct 08, 2020 | 63.37 | 63.37 | 62.50 | 62.91 | 25,796 | +0.29(+0.47%) |
Oct 07, 2020 | 61.90 | 62.78 | 61.90 | 62.62 | 26,166 | +1.74(+2.87%) |
Oct 06, 2020 | 61.56 | 62.51 | 60.56 | 60.87 | 35,008 | -0.19(-0.32%) |
Oct 05, 2020 | 59.66 | 61.12 | 59.66 | 61.07 | 31,992 | +2.01(+3.40%) |
Oct 02, 2020 | 57.75 | 59.24 | 57.75 | 59.06 | 9,642 | +0.00(+0.00%) |
Oct 01, 2020 | 58.59 | 59.06 | 58.04 | 59.06 | 9,720 | +1.18(+2.04%) |
Sep 30, 2020 | 58.01 | 58.81 | 57.64 | 57.88 | 46,270 | +0.09(+0.15%) |
Sep 29, 2020 | 57.62 | 58.19 | 57.42 | 57.79 | 40,779 | +0.23(+0.40%) |
Sep 28, 2020 | 57.17 | 57.59 | 57.17 | 57.56 | 7,012 | +1.09(+1.93%) |
Sep 25, 2020 | 55.11 | 56.49 | 55.11 | 56.47 | 11,591 | +1.50(+2.73%) |
Sep 24, 2020 | 54.88 | 55.87 | 54.23 | 54.97 | 7,938 | -0.33(-0.59%) |
Sep 23, 2020 | 57.34 | 57.34 | 55.28 | 55.30 | 12,255 | -2.04(-3.56%) |
Sep 22, 2020 | 57.19 | 57.34 | 56.18 | 57.34 | 10,449 | +0.61(+1.08%) |
Sep 21, 2020 | 56.54 | 56.85 | 55.78 | 56.73 | 47,750 | -1.53(-2.63%) |
Sep 18, 2020 | 58.03 | 58.75 | 57.67 | 58.26 | 11,083 | +0.38(+0.66%) |
Sep 17, 2020 | 57.32 | 58.18 | 57.14 | 57.88 | 11,512 | -0.61(-1.05%) |
Sep 16, 2020 | 58.25 | 59.38 | 58.25 | 58.50 | 46,784 | +0.68(+1.18%) |
Sep 15, 2020 | 58.08 | 58.22 | 57.50 | 57.81 | 30,370 | +0.19(+0.34%) |
Sep 14, 2020 | 56.30 | 57.63 | 56.30 | 57.62 | 16,139 | +2.40(+4.34%) |
Sep 11, 2020 | 55.99 | 56.22 | 54.85 | 55.22 | 10,467 | -0.38(-0.68%) |
Sep 10, 2020 | 56.96 | 57.46 | 55.52 | 55.60 | 91,560 | -0.47(-0.83%) |
Sep 09, 2020 | 55.16 | 56.12 | 54.95 | 56.07 | 4,799 | +1.98(+3.66%) |
Sep 08, 2020 | 53.44 | 55.16 | 53.04 | 54.09 | 23,957 | -0.47(-0.86%) |
Sep 04, 2020 | 56.16 | 56.25 | 52.82 | 54.56 | 21,345 | -1.20(-2.15%) |
Sep 03, 2020 | 58.48 | 58.48 | 55.55 | 55.76 | 83,980 | -3.06(-5.20%) |
Sep 02, 2020 | 59.31 | 59.31 | 57.47 | 58.82 | 19,094 | -0.13(-0.21%) |
Sep 01, 2020 | 58.02 | 58.94 | 58.02 | 58.94 | 45,502 | +1.06(+1.84%) |
Aug 31, 2020 | 58.27 | 58.27 | 57.45 | 57.88 | 22,853 | -0.23(-0.40%) |
Aug 28, 2020 | 57.82 | 58.21 | 57.82 | 58.12 | 12,212 | +0.51(+0.88%) |
Aug 27, 2020 | 58.55 | 58.55 | 57.02 | 57.61 | 29,738 | -0.76(-1.30%) |
Aug 26, 2020 | 58.44 | 58.81 | 58.13 | 58.37 | 42,205 | +0.07(+0.12%) |
Aug 25, 2020 | 58.08 | 58.33 | 57.57 | 58.30 | 13,358 | +0.47(+0.81%) |
Aug 24, 2020 | 59.57 | 59.57 | 57.66 | 57.83 | 14,676 | -0.96(-1.64%) |
Aug 21, 2020 | 58.93 | 59.16 | 58.51 | 58.80 | 9,646 | -0.35(-0.59%) |
Aug 20, 2020 | 58.75 | 59.30 | 58.75 | 59.15 | 6,594 | -0.02(-0.03%) |
Aug 19, 2020 | 59.12 | 59.77 | 59.12 | 59.17 | 21,514 | +0.28(+0.48%) |
Aug 18, 2020 | 58.87 | 59.07 | 58.43 | 58.89 | 75,598 | -0.15(-0.25%) |
Aug 17, 2020 | 57.94 | 59.07 | 57.94 | 59.03 | 9,651 | +1.55(+2.70%) |
Aug 14, 2020 | 57.67 | 57.81 | 57.31 | 57.48 | 8,415 | -0.24(-0.41%) |
Aug 13, 2020 | 57.01 | 58.07 | 57.01 | 57.72 | 19,236 | +0.76(+1.33%) |
Aug 12, 2020 | 57.06 | 57.14 | 56.80 | 56.96 | 42,897 | +0.29(+0.51%) |
Aug 11, 2020 | 58.33 | 58.36 | 56.57 | 56.67 | 29,444 | -1.59(-2.74%) |
Aug 10, 2020 | 58.80 | 58.80 | 58.23 | 58.26 | 34,232 | -0.14(-0.24%) |
Aug 07, 2020 | 58.27 | 59.03 | 58.04 | 58.40 | 8,825 | +0.10(+0.17%) |
Aug 06, 2020 | 58.81 | 58.81 | 58.09 | 58.30 | 14,280 | -0.42(-0.71%) |
Aug 05, 2020 | 58.56 | 58.81 | 58.08 | 58.72 | 31,664 | +0.87(+1.50%) |
Aug 04, 2020 | 57.49 | 57.86 | 57.28 | 57.85 | 5,175 | +0.11(+0.19%) |
Aug 03, 2020 | 56.01 | 57.79 | 56.01 | 57.75 | 10,287 | +2.34(+4.22%) |
Jul 31, 2020 | 56.07 | 56.21 | 54.54 | 55.41 | 12,519 | -0.50(-0.89%) |
Jul 30, 2020 | 54.69 | 56.14 | 54.69 | 55.90 | 33,362 | +0.78(+1.41%) |
Jul 29, 2020 | 54.80 | 55.12 | 54.72 | 55.12 | 8,245 | +0.70(+1.28%) |
Jul 28, 2020 | 55.14 | 55.34 | 54.43 | 54.43 | 45,907 | -0.97(-1.75%) |
Jul 27, 2020 | 54.34 | 55.40 | 54.34 | 55.40 | 15,084 | +1.31(+2.41%) |
Jul 24, 2020 | 54.40 | 54.47 | 53.90 | 54.09 | 10,262 | -0.99(-1.79%) |
Jul 23, 2020 | 55.94 | 56.66 | 54.73 | 55.08 | 354,268 | -0.91(-1.62%) |
Jul 22, 2020 | 55.37 | 56.10 | 55.37 | 55.99 | 14,207 | +0.43(+0.78%) |
Jul 21, 2020 | 56.17 | 56.19 | 55.43 | 55.55 | 25,872 | -0.06(-0.10%) |
Jul 20, 2020 | 55.05 | 55.67 | 54.67 | 55.61 | 12,360 | +0.81(+1.47%) |
Jul 17, 2020 | 54.24 | 55.00 | 54.08 | 54.80 | 18,266 | +0.93(+1.72%) |
Jul 16, 2020 | 54.26 | 54.26 | 53.48 | 53.88 | 15,242 | -0.63(-1.16%) |
Jul 15, 2020 | 53.94 | 54.65 | 53.53 | 54.51 | 17,491 | +1.36(+2.57%) |
Jul 14, 2020 | 52.56 | 53.15 | 50.77 | 53.15 | 16,243 | +1.35(+2.62%) |
Jul 13, 2020 | 54.05 | 54.56 | 51.79 | 51.79 | 15,852 | -1.55(-2.91%) |
Jul 10, 2020 | 53.69 | 53.81 | 53.06 | 53.34 | 35,404 | +0.07(+0.13%) |
Jul 09, 2020 | 54.05 | 54.05 | 52.56 | 53.27 | 13,746 | -0.48(-0.89%) |
Jul 08, 2020 | 53.69 | 53.78 | 53.04 | 53.75 | 25,824 | +0.64(+1.21%) |
Jul 07, 2020 | 52.87 | 53.71 | 52.82 | 53.11 | 20,594 | +0.11(+0.20%) |
Jul 06, 2020 | 53.65 | 53.65 | 52.78 | 53.00 | 16,633 | +0.57(+1.09%) |
Jul 02, 2020 | 52.94 | 53.09 | 52.38 | 52.43 | 10,980 | +0.41(+0.79%) |
Jul 01, 2020 | 52.25 | 52.35 | 51.57 | 52.02 | 59,753 | -0.11(-0.21%) |
Jun 30, 2020 | 51.11 | 52.13 | 51.09 | 52.13 | 12,242 | +0.95(+1.85%) |
Jun 29, 2020 | 50.95 | 51.38 | 50.15 | 51.18 | 12,632 | +0.78(+1.55%) |
Jun 26, 2020 | 51.82 | 51.82 | 50.33 | 50.40 | 16,111 | -1.40(-2.70%) |
Jun 25, 2020 | 51.16 | 51.92 | 50.74 | 51.80 | 48,439 | +0.70(+1.36%) |
Jun 24, 2020 | 51.91 | 52.16 | 50.75 | 51.10 | 10,965 | -1.00(-1.93%) |
Jun 23, 2020 | 52.11 | 52.60 | 52.10 | 52.10 | 41,584 | +0.62(+1.21%) |
Jun 22, 2020 | 50.84 | 51.48 | 50.34 | 51.48 | 8,909 | +0.63(+1.23%) |
Jun 19, 2020 | 51.37 | 51.57 | 50.61 | 50.85 | 11,303 | +0.09(+0.18%) |
Jun 18, 2020 | 50.88 | 50.89 | 50.65 | 50.76 | 3,143 | +0.12(+0.23%) |
Jun 17, 2020 | 51.13 | 51.18 | 50.41 | 50.64 | 13,389 | -0.26(-0.52%) |
Jun 16, 2020 | 51.41 | 51.41 | 49.95 | 50.91 | 17,207 | +0.76(+1.52%) |
Jun 15, 2020 | 47.55 | 50.31 | 47.45 | 50.15 | 19,516 | +1.74(+3.59%) |
Jun 12, 2020 | 48.92 | 49.17 | 47.16 | 48.41 | 49,939 | +0.70(+1.46%) |
Jun 11, 2020 | 49.08 | 49.57 | 47.61 | 47.71 | 26,430 | -3.04(-5.98%) |
Jun 10, 2020 | 51.52 | 51.52 | 50.56 | 50.75 | 29,766 | -0.63(-1.23%) |
Jun 09, 2020 | 51.33 | 51.85 | 51.01 | 51.38 | 15,477 | -0.03(-0.06%) |
Jun 08, 2020 | 51.34 | 51.57 | 50.90 | 51.41 | 117,045 | +0.47(+0.92%) |
Jun 05, 2020 | 51.30 | 51.47 | 50.90 | 50.95 | 25,791 | +0.73(+1.45%) |
Jun 04, 2020 | 50.38 | 50.61 | 49.85 | 50.22 | 18,642 | -0.36(-0.71%) |
Jun 03, 2020 | 50.83 | 51.14 | 50.47 | 50.58 | 78,699 | +0.09(+0.17%) |
Jun 02, 2020 | 50.24 | 50.49 | 49.45 | 50.49 | 19,635 | +0.25(+0.50%) |