Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.51 | 89.56 | 88.41 | 88.97 | 50,295 | -0.66(-0.73%) |
May 27, 2021 | 88.90 | 90.07 | 88.81 | 89.62 | 77,592 | +2.06(+2.35%) |
May 26, 2021 | 87.24 | 87.59 | 86.57 | 87.56 | 82,897 | +0.37(+0.42%) |
May 25, 2021 | 88.75 | 88.99 | 87.04 | 87.20 | 63,974 | -1.19(-1.35%) |
May 24, 2021 | 88.63 | 88.74 | 87.84 | 88.39 | 40,808 | -0.21(-0.24%) |
May 21, 2021 | 88.79 | 89.22 | 87.40 | 88.60 | 40,565 | +0.96(+1.09%) |
May 20, 2021 | 88.48 | 88.59 | 86.80 | 87.64 | 49,452 | -0.60(-0.68%) |
May 19, 2021 | 88.01 | 88.75 | 86.16 | 88.24 | 75,305 | -0.96(-1.07%) |
May 18, 2021 | 91.40 | 92.69 | 89.04 | 89.20 | 49,879 | -2.53(-2.76%) |
May 17, 2021 | 91.71 | 92.20 | 90.25 | 91.73 | 74,024 | -0.72(-0.77%) |
May 14, 2021 | 91.94 | 92.75 | 91.14 | 92.45 | 49,638 | +1.34(+1.48%) |
May 13, 2021 | 86.90 | 91.73 | 86.69 | 91.10 | 74,638 | +4.65(+5.38%) |
May 12, 2021 | 89.19 | 90.46 | 85.98 | 86.45 | 108,516 | -3.38(-3.77%) |
May 11, 2021 | 89.31 | 90.19 | 88.88 | 89.84 | 91,992 | -0.78(-0.86%) |
May 10, 2021 | 90.93 | 93.00 | 90.17 | 90.62 | 120,941 | +0.55(+0.61%) |
May 07, 2021 | 88.72 | 90.15 | 87.00 | 90.07 | 92,906 | +2.45(+2.79%) |
May 06, 2021 | 86.48 | 87.63 | 84.78 | 87.62 | 110,575 | +2.03(+2.37%) |
May 05, 2021 | 85.40 | 86.10 | 83.40 | 85.59 | 61,769 | +1.45(+1.72%) |
May 04, 2021 | 83.35 | 84.22 | 82.63 | 84.14 | 79,635 | +0.07(+0.08%) |
May 03, 2021 | 83.49 | 84.68 | 82.51 | 84.07 | 112,364 | +1.24(+1.49%) |
Apr 30, 2021 | 83.08 | 84.00 | 82.61 | 82.83 | 102,985 | -1.28(-1.52%) |
Apr 29, 2021 | 84.16 | 84.58 | 83.03 | 84.11 | 57,776 | +0.65(+0.78%) |
Apr 28, 2021 | 82.54 | 84.57 | 82.48 | 83.46 | 38,586 | +0.64(+0.77%) |
Apr 27, 2021 | 82.83 | 83.10 | 81.88 | 82.83 | 65,394 | +0.14(+0.16%) |
Apr 26, 2021 | 83.69 | 85.32 | 82.55 | 82.69 | 56,186 | -0.44(-0.52%) |
Apr 23, 2021 | 81.61 | 83.91 | 81.44 | 83.12 | 67,105 | +1.91(+2.36%) |
Apr 22, 2021 | 82.21 | 82.73 | 81.07 | 81.21 | 60,438 | -0.98(-1.19%) |
Apr 21, 2021 | 79.84 | 82.25 | 79.84 | 82.19 | 56,016 | +2.43(+3.04%) |
Apr 20, 2021 | 81.64 | 81.64 | 78.97 | 79.76 | 64,886 | -2.32(-2.83%) |
Apr 19, 2021 | 83.24 | 83.34 | 81.59 | 82.08 | 82,867 | -1.79(-2.13%) |
Apr 16, 2021 | 85.14 | 85.33 | 83.31 | 83.87 | 94,196 | -0.54(-0.64%) |
Apr 15, 2021 | 84.43 | 84.61 | 82.39 | 84.41 | 75,945 | +0.25(+0.30%) |
Apr 14, 2021 | 83.34 | 84.98 | 83.34 | 84.16 | 44,261 | +0.60(+0.72%) |
Apr 13, 2021 | 84.80 | 84.80 | 82.91 | 83.56 | 79,397 | -1.25(-1.47%) |
Apr 12, 2021 | 84.12 | 84.84 | 83.41 | 84.81 | 70,900 | +0.67(+0.79%) |
Apr 09, 2021 | 83.01 | 84.31 | 82.74 | 84.14 | 74,136 | +1.49(+1.80%) |
Apr 08, 2021 | 82.86 | 83.36 | 81.46 | 82.65 | 89,737 | +0.06(+0.07%) |
Apr 07, 2021 | 84.23 | 84.23 | 81.97 | 82.59 | 66,884 | -1.46(-1.74%) |
Apr 06, 2021 | 83.71 | 85.77 | 83.71 | 84.05 | 66,903 | +0.22(+0.27%) |
Apr 05, 2021 | 83.66 | 83.96 | 82.22 | 83.83 | 60,526 | +1.18(+1.43%) |
Apr 01, 2021 | 83.06 | 83.06 | 81.45 | 82.65 | 107,844 | +0.18(+0.22%) |
Mar 31, 2021 | 82.83 | 83.76 | 81.88 | 82.47 | 83,968 | -0.43(-0.51%) |
Mar 30, 2021 | 81.71 | 83.91 | 81.71 | 82.89 | 53,609 | +1.10(+1.35%) |
Mar 29, 2021 | 83.85 | 85.21 | 81.56 | 81.79 | 99,132 | -2.44(-2.89%) |
Mar 26, 2021 | 82.87 | 84.38 | 82.33 | 84.23 | 78,479 | +2.38(+2.91%) |
Mar 25, 2021 | 79.79 | 82.44 | 79.20 | 81.85 | 93,173 | +1.47(+1.83%) |
Mar 24, 2021 | 82.09 | 84.03 | 80.32 | 80.38 | 133,427 | -0.61(-0.75%) |
Mar 23, 2021 | 82.83 | 83.21 | 80.65 | 80.99 | 111,428 | -3.03(-3.60%) |
Mar 22, 2021 | 85.11 | 85.23 | 83.41 | 84.01 | 73,056 | -1.55(-1.81%) |
Mar 19, 2021 | 87.09 | 87.49 | 85.52 | 85.56 | 306,163 | -1.79(-2.05%) |
Mar 18, 2021 | 88.09 | 90.02 | 86.96 | 87.35 | 150,718 | -1.05(-1.19%) |
Mar 17, 2021 | 88.59 | 88.99 | 87.84 | 88.41 | 94,385 | +0.14(+0.16%) |
Mar 16, 2021 | 88.68 | 89.33 | 87.61 | 88.26 | 73,371 | -1.18(-1.32%) |
Mar 15, 2021 | 90.47 | 90.47 | 87.64 | 89.44 | 95,178 | -1.49(-1.64%) |
Mar 12, 2021 | 90.91 | 92.04 | 90.25 | 90.93 | 122,424 | +0.40(+0.44%) |
Mar 11, 2021 | 89.64 | 90.92 | 88.94 | 90.53 | 135,418 | +1.04(+1.17%) |
Mar 10, 2021 | 87.73 | 89.55 | 87.49 | 89.49 | 108,124 | +2.11(+2.41%) |
Mar 09, 2021 | 87.84 | 87.84 | 86.09 | 87.38 | 147,430 | +0.08(+0.09%) |
Mar 08, 2021 | 85.80 | 87.79 | 85.56 | 87.30 | 139,629 | +2.14(+2.51%) |
Mar 05, 2021 | 82.84 | 85.19 | 81.03 | 85.17 | 149,928 | +3.76(+4.62%) |
Mar 04, 2021 | 82.24 | 82.24 | 79.62 | 81.40 | 164,702 | -0.85(-1.03%) |
Mar 03, 2021 | 81.71 | 83.59 | 80.87 | 82.25 | 105,007 | +0.73(+0.89%) |
Mar 02, 2021 | 81.49 | 82.27 | 81.26 | 81.53 | 121,311 | -0.50(-0.61%) |
Mar 01, 2021 | 78.49 | 82.22 | 78.49 | 82.03 | 114,815 | +4.58(+5.91%) |
Feb 26, 2021 | 77.18 | 79.32 | 77.08 | 77.45 | 156,110 | +0.33(+0.43%) |
Feb 25, 2021 | 77.33 | 78.05 | 76.71 | 77.12 | 147,384 | -0.56(-0.72%) |
Feb 24, 2021 | 78.15 | 78.66 | 76.94 | 77.68 | 214,212 | -0.46(-0.59%) |
Feb 23, 2021 | 77.97 | 78.69 | 75.58 | 78.15 | 94,455 | +1.75(+2.28%) |
Feb 22, 2021 | 75.05 | 77.01 | 75.05 | 76.40 | 130,491 | +1.06(+1.41%) |
Feb 19, 2021 | 71.93 | 75.35 | 71.93 | 75.34 | 97,504 | +4.09(+5.74%) |
Feb 18, 2021 | 71.81 | 72.30 | 70.05 | 71.25 | 107,999 | -0.70(-0.98%) |
Feb 17, 2021 | 70.97 | 72.98 | 70.97 | 71.96 | 91,184 | +0.12(+0.16%) |
Feb 16, 2021 | 73.41 | 73.51 | 71.52 | 71.84 | 78,534 | -1.20(-1.64%) |
Feb 12, 2021 | 71.32 | 73.20 | 71.07 | 73.04 | 79,766 | +1.45(+2.02%) |
Feb 11, 2021 | 72.22 | 72.81 | 70.32 | 71.59 | 103,099 | -0.45(-0.63%) |
Feb 10, 2021 | 73.00 | 73.00 | 71.59 | 72.04 | 89,465 | -0.60(-0.82%) |
Feb 09, 2021 | 73.64 | 73.72 | 71.76 | 72.64 | 83,705 | -1.16(-1.57%) |
Feb 08, 2021 | 72.73 | 74.26 | 72.24 | 73.80 | 101,507 | +1.50(+2.08%) |
Feb 05, 2021 | 73.75 | 73.94 | 72.18 | 72.29 | 72,505 | -0.11(-0.15%) |
Feb 04, 2021 | 72.30 | 73.64 | 71.64 | 72.40 | 64,873 | +0.02(+0.03%) |
Feb 03, 2021 | 72.08 | 72.62 | 70.67 | 72.38 | 39,554 | -0.03(-0.04%) |
Feb 02, 2021 | 71.86 | 73.52 | 70.79 | 72.41 | 87,981 | +1.53(+2.16%) |
Feb 01, 2021 | 70.19 | 71.55 | 68.54 | 70.88 | 82,095 | +1.28(+1.84%) |
Jan 29, 2021 | 71.11 | 71.60 | 69.46 | 69.60 | 114,308 | -1.63(-2.29%) |
Jan 28, 2021 | 70.86 | 72.67 | 70.38 | 71.22 | 94,621 | +1.43(+2.04%) |
Jan 27, 2021 | 72.37 | 72.61 | 68.63 | 69.80 | 118,930 | -4.69(-6.29%) |
Jan 26, 2021 | 77.14 | 77.14 | 74.35 | 74.48 | 45,602 | -1.59(-2.09%) |
Jan 25, 2021 | 78.07 | 78.38 | 74.77 | 76.07 | 68,345 | -2.72(-3.45%) |
Jan 22, 2021 | 77.81 | 78.88 | 76.87 | 78.79 | 93,043 | -0.11(-0.13%) |
Jan 21, 2021 | 80.28 | 80.86 | 78.71 | 78.90 | 74,172 | -1.38(-1.72%) |
Jan 20, 2021 | 79.30 | 80.51 | 79.30 | 80.28 | 72,050 | +0.76(+0.96%) |
Jan 19, 2021 | 79.52 | 79.91 | 78.46 | 79.52 | 106,388 | +0.45(+0.57%) |
Jan 15, 2021 | 77.61 | 79.64 | 76.37 | 79.06 | 118,042 | -0.18(-0.23%) |
Jan 14, 2021 | 79.17 | 80.41 | 78.11 | 79.25 | 99,464 | +1.21(+1.54%) |
Jan 13, 2021 | 80.29 | 80.29 | 77.51 | 78.04 | 102,384 | -2.70(-3.34%) |
Jan 12, 2021 | 78.73 | 80.97 | 78.73 | 80.74 | 60,433 | +2.37(+3.03%) |
Jan 11, 2021 | 77.12 | 78.48 | 77.12 | 78.37 | 43,227 | +0.49(+0.63%) |
Jan 08, 2021 | 78.57 | 78.57 | 76.51 | 77.88 | 99,578 | -0.64(-0.81%) |
Jan 07, 2021 | 77.57 | 78.56 | 75.65 | 78.51 | 87,541 | +1.20(+1.55%) |
Jan 06, 2021 | 74.02 | 77.89 | 73.79 | 77.32 | 187,908 | +4.92(+6.79%) |
Jan 05, 2021 | 70.72 | 73.43 | 70.72 | 72.40 | 78,951 | +1.68(+2.37%) |
Jan 04, 2021 | 73.43 | 73.78 | 69.57 | 70.72 | 128,842 | -2.08(-2.86%) |
Dec 31, 2020 | 72.81 | 72.81 | 72.81 | 30,488 | +0.24(+0.33%) | |
Dec 30, 2020 | 72.06 | 73.12 | 72.06 | 72.56 | 30,488 | +0.54(+0.75%) |
Dec 29, 2020 | 73.50 | 73.50 | 71.10 | 72.03 | 45,610 | -0.94(-1.29%) |
Dec 28, 2020 | 72.94 | 73.90 | 72.24 | 72.97 | 81,774 | +0.78(+1.08%) |
Dec 24, 2020 | 72.83 | 72.99 | 71.43 | 72.19 | 23,442 | -0.23(-0.32%) |
Dec 23, 2020 | 72.62 | 73.37 | 72.08 | 72.42 | 43,350 | +0.38(+0.52%) |
Dec 22, 2020 | 72.10 | 72.47 | 70.98 | 72.04 | 84,327 | -0.37(-0.51%) |
Dec 21, 2020 | 71.61 | 72.58 | 70.91 | 72.41 | 112,999 | -1.06(-1.44%) |
Dec 18, 2020 | 72.36 | 73.60 | 71.67 | 73.47 | 317,718 | +1.21(+1.68%) |
Dec 17, 2020 | 71.61 | 72.40 | 70.53 | 72.26 | 98,197 | +1.00(+1.41%) |
Dec 16, 2020 | 71.84 | 71.84 | 70.72 | 71.25 | 105,902 | -0.41(-0.58%) |
Dec 15, 2020 | 71.07 | 71.82 | 70.38 | 71.67 | 86,419 | +1.48(+2.10%) |
Dec 14, 2020 | 71.74 | 71.74 | 70.19 | 70.19 | 90,654 | -0.37(-0.52%) |
Dec 11, 2020 | 69.98 | 70.76 | 69.98 | 70.56 | 56,739 | -0.13(-0.18%) |
Dec 10, 2020 | 70.14 | 70.86 | 69.94 | 70.69 | 72,395 | -0.02(-0.03%) |
Dec 09, 2020 | 70.66 | 71.34 | 70.37 | 70.70 | 102,232 | +0.47(+0.67%) |
Dec 08, 2020 | 69.91 | 71.15 | 69.53 | 70.23 | 91,225 | -0.21(-0.30%) |
Dec 07, 2020 | 71.34 | 71.34 | 69.16 | 70.44 | 64,340 | -0.42(-0.60%) |
Dec 04, 2020 | 69.20 | 71.23 | 68.14 | 70.87 | 58,191 | +2.21(+3.22%) |
Dec 03, 2020 | 69.45 | 69.52 | 67.44 | 68.66 | 87,145 | -0.58(-0.84%) |
Dec 02, 2020 | 68.29 | 69.74 | 67.83 | 69.24 | 52,871 | +0.59(+0.86%) |
Dec 01, 2020 | 69.43 | 70.33 | 67.92 | 68.65 | 74,949 | +0.64(+0.94%) |
Nov 30, 2020 | 68.79 | 69.56 | 67.44 | 68.01 | 76,343 | -1.43(-2.06%) |
Nov 27, 2020 | 69.45 | 69.74 | 67.80 | 69.45 | 44,559 | -0.40(-0.58%) |
Nov 25, 2020 | 69.72 | 70.12 | 67.87 | 69.85 | 72,668 | -0.23(-0.33%) |
Nov 24, 2020 | 68.92 | 71.38 | 68.50 | 70.08 | 111,298 | +2.13(+3.14%) |
Nov 23, 2020 | 66.60 | 68.66 | 66.53 | 67.95 | 121,768 | +2.09(+3.18%) |
Nov 20, 2020 | 65.21 | 66.48 | 64.93 | 65.85 | 77,666 | -0.01(-0.01%) |
Nov 19, 2020 | 66.33 | 66.72 | 64.66 | 65.86 | 68,192 | -0.65(-0.98%) |
Nov 18, 2020 | 69.21 | 69.26 | 66.37 | 66.52 | 81,867 | -1.34(-1.98%) |
Nov 17, 2020 | 67.65 | 68.42 | 65.84 | 67.86 | 65,057 | -0.61(-0.90%) |
Nov 16, 2020 | 66.55 | 68.56 | 65.32 | 68.48 | 161,415 | +3.96(+6.13%) |
Nov 13, 2020 | 64.17 | 64.84 | 63.96 | 64.52 | 49,244 | +1.10(+1.74%) |
Nov 12, 2020 | 64.88 | 65.49 | 62.40 | 63.41 | 78,234 | -2.33(-3.55%) |
Nov 11, 2020 | 66.26 | 66.26 | 64.54 | 65.75 | 48,694 | -0.15(-0.23%) |
Nov 10, 2020 | 65.57 | 67.35 | 65.57 | 65.90 | 133,725 | +1.09(+1.69%) |
Nov 09, 2020 | 64.52 | 66.30 | 63.54 | 64.81 | 139,356 | +4.59(+7.62%) |
Nov 06, 2020 | 61.17 | 61.22 | 59.96 | 60.22 | 66,838 | -0.58(-0.95%) |
Nov 05, 2020 | 59.25 | 60.93 | 59.25 | 60.79 | 77,409 | +2.15(+3.67%) |
Nov 04, 2020 | 59.32 | 60.69 | 57.64 | 58.64 | 94,700 | -1.39(-2.32%) |
Nov 03, 2020 | 59.77 | 61.43 | 57.15 | 60.03 | 142,216 | +1.54(+2.63%) |
Nov 02, 2020 | 57.63 | 58.71 | 56.40 | 58.50 | 92,643 | +1.81(+3.19%) |
Oct 30, 2020 | 56.35 | 57.37 | 55.67 | 56.69 | 99,425 | -0.12(-0.22%) |
Oct 29, 2020 | 54.69 | 57.04 | 54.54 | 56.81 | 88,043 | +1.63(+2.96%) |
Oct 28, 2020 | 55.71 | 56.66 | 54.84 | 55.18 | 53,877 | -2.06(-3.59%) |
Oct 27, 2020 | 58.47 | 58.47 | 56.76 | 57.24 | 48,255 | -1.40(-2.39%) |
Oct 26, 2020 | 59.10 | 59.78 | 57.27 | 58.64 | 75,795 | -1.24(-2.07%) |
Oct 23, 2020 | 59.99 | 60.63 | 59.50 | 59.88 | 49,452 | +0.37(+0.61%) |
Oct 22, 2020 | 59.55 | 59.62 | 58.91 | 59.51 | 88,587 | +0.48(+0.81%) |
Oct 21, 2020 | 58.31 | 59.50 | 58.22 | 59.03 | 100,894 | +0.71(+1.22%) |
Oct 20, 2020 | 57.67 | 58.95 | 57.51 | 58.32 | 45,919 | +1.26(+2.20%) |
Oct 19, 2020 | 57.87 | 57.98 | 56.46 | 57.06 | 48,738 | -0.91(-1.57%) |
Oct 16, 2020 | 57.35 | 58.82 | 57.33 | 57.98 | 61,945 | +0.50(+0.87%) |
Oct 15, 2020 | 55.43 | 57.58 | 55.00 | 57.48 | 61,854 | +1.24(+2.20%) |
Oct 14, 2020 | 57.02 | 57.53 | 56.21 | 56.24 | 40,836 | -0.64(-1.13%) |
Oct 13, 2020 | 57.23 | 58.54 | 56.33 | 56.88 | 68,125 | -0.91(-1.58%) |
Oct 12, 2020 | 57.57 | 58.15 | 56.59 | 57.79 | 43,075 | +0.20(+0.35%) |
Oct 09, 2020 | 58.65 | 58.87 | 57.35 | 57.59 | 47,682 | -0.33(-0.56%) |
Oct 08, 2020 | 57.31 | 58.10 | 56.23 | 57.92 | 74,595 | +1.58(+2.80%) |
Oct 07, 2020 | 56.89 | 57.41 | 55.97 | 56.34 | 134,694 | +0.15(+0.27%) |
Oct 06, 2020 | 57.46 | 58.77 | 56.11 | 56.19 | 128,036 | -0.78(-1.37%) |
Oct 05, 2020 | 55.32 | 57.05 | 54.71 | 56.97 | 175,160 | +2.12(+3.87%) |
Oct 02, 2020 | 53.38 | 55.47 | 53.01 | 54.85 | 67,775 | +0.27(+0.49%) |
Oct 01, 2020 | 54.51 | 54.81 | 53.57 | 54.58 | 78,507 | +0.39(+0.73%) |
Sep 30, 2020 | 54.99 | 56.12 | 53.63 | 54.18 | 86,532 | -0.71(-1.29%) |
Sep 29, 2020 | 55.47 | 55.51 | 53.90 | 54.89 | 61,760 | -0.69(-1.24%) |
Sep 28, 2020 | 55.07 | 56.55 | 55.07 | 55.59 | 124,388 | +2.04(+3.80%) |
Sep 25, 2020 | 53.92 | 54.17 | 52.53 | 53.55 | 119,414 | -0.98(-1.80%) |
Sep 24, 2020 | 54.51 | 56.23 | 53.81 | 54.53 | 111,000 | +2.14(+4.09%) |
Sep 23, 2020 | 52.67 | 53.74 | 52.32 | 52.39 | 173,425 | -0.28(-0.53%) |
Sep 22, 2020 | 52.29 | 52.92 | 51.85 | 52.67 | 69,120 | +0.27(+0.51%) |
Sep 21, 2020 | 53.90 | 53.90 | 51.24 | 52.40 | 119,477 | -2.77(-5.01%) |
Sep 18, 2020 | 55.62 | 56.49 | 54.57 | 55.16 | 318,889 | +0.00(+0.00%) |
Sep 17, 2020 | 54.29 | 56.10 | 54.23 | 55.16 | 90,045 | -0.03(-0.05%) |
Sep 16, 2020 | 54.41 | 55.30 | 54.19 | 55.19 | 89,808 | +0.94(+1.74%) |
Sep 15, 2020 | 54.34 | 54.74 | 53.72 | 54.25 | 47,733 | +0.09(+0.16%) |
Sep 14, 2020 | 54.04 | 54.56 | 53.78 | 54.16 | 65,163 | +0.50(+0.93%) |
Sep 11, 2020 | 54.21 | 54.60 | 53.37 | 53.66 | 56,115 | -0.37(-0.69%) |
Sep 10, 2020 | 54.38 | 55.08 | 54.01 | 54.04 | 78,860 | -0.02(-0.04%) |
Sep 09, 2020 | 54.93 | 55.32 | 53.68 | 54.06 | 96,259 | -0.30(-0.55%) |
Sep 08, 2020 | 55.32 | 55.58 | 54.32 | 54.36 | 61,868 | -1.70(-3.03%) |
Sep 04, 2020 | 56.21 | 56.66 | 54.93 | 56.06 | 87,556 | +0.91(+1.65%) |
Sep 03, 2020 | 57.21 | 57.51 | 54.88 | 55.14 | 94,726 | -1.89(-3.32%) |
Sep 02, 2020 | 57.09 | 57.29 | 56.17 | 57.04 | 81,822 | -0.12(-0.20%) |
Sep 01, 2020 | 55.60 | 57.15 | 55.49 | 57.15 | 61,922 | +1.19(+2.13%) |
Aug 31, 2020 | 57.20 | 57.20 | 55.88 | 55.96 | 136,709 | -1.44(-2.52%) |
Aug 28, 2020 | 57.51 | 57.51 | 56.53 | 57.40 | 99,346 | +0.27(+0.47%) |
Aug 27, 2020 | 57.61 | 57.93 | 56.66 | 57.14 | 132,519 | -0.53(-0.91%) |
Aug 26, 2020 | 57.51 | 57.89 | 57.06 | 57.66 | 103,567 | -0.12(-0.22%) |
Aug 25, 2020 | 58.56 | 58.56 | 56.98 | 57.79 | 88,997 | -0.29(-0.49%) |
Aug 24, 2020 | 56.46 | 58.30 | 55.94 | 58.07 | 214,472 | +2.34(+4.20%) |
Aug 21, 2020 | 54.20 | 55.76 | 54.20 | 55.73 | 109,594 | +1.10(+2.01%) |
Aug 20, 2020 | 54.92 | 55.11 | 54.46 | 54.63 | 66,815 | -1.02(-1.84%) |
Aug 19, 2020 | 56.12 | 56.64 | 55.23 | 55.65 | 92,584 | -0.54(-0.97%) |
Aug 18, 2020 | 56.29 | 56.29 | 55.61 | 56.20 | 144,431 | -0.14(-0.25%) |
Aug 17, 2020 | 56.08 | 56.61 | 55.78 | 56.34 | 84,373 | +0.14(+0.26%) |
Aug 14, 2020 | 55.25 | 56.93 | 55.25 | 56.20 | 87,529 | +0.45(+0.81%) |
Aug 13, 2020 | 56.18 | 56.29 | 55.08 | 55.75 | 76,128 | -0.91(-1.60%) |
Aug 12, 2020 | 57.28 | 57.41 | 55.28 | 56.66 | 69,004 | -0.10(-0.17%) |
Aug 11, 2020 | 56.73 | 57.98 | 56.45 | 56.75 | 96,781 | +0.36(+0.64%) |
Aug 10, 2020 | 55.49 | 57.53 | 55.49 | 56.39 | 138,352 | +1.43(+2.61%) |
Aug 07, 2020 | 51.82 | 55.02 | 51.82 | 54.96 | 160,626 | +2.81(+5.39%) |
Aug 06, 2020 | 51.48 | 52.57 | 51.39 | 52.14 | 131,563 | +0.57(+1.11%) |
Aug 05, 2020 | 50.36 | 51.97 | 49.76 | 51.57 | 203,874 | +1.85(+3.71%) |
Aug 04, 2020 | 47.41 | 51.64 | 47.41 | 49.73 | 238,133 | +3.72(+8.09%) |
Aug 03, 2020 | 46.13 | 47.15 | 45.79 | 46.01 | 107,958 | +0.36(+0.80%) |
Jul 31, 2020 | 46.07 | 46.07 | 44.23 | 45.64 | 103,842 | -0.71(-1.53%) |
Jul 30, 2020 | 46.60 | 46.70 | 45.35 | 46.35 | 71,075 | -1.17(-2.46%) |
Jul 29, 2020 | 46.86 | 47.86 | 46.18 | 47.52 | 84,129 | +1.08(+2.33%) |
Jul 28, 2020 | 46.72 | 47.47 | 46.35 | 46.44 | 97,403 | -0.73(-1.54%) |
Jul 27, 2020 | 46.10 | 47.22 | 45.48 | 47.16 | 81,262 | +1.02(+2.22%) |
Jul 24, 2020 | 47.12 | 47.40 | 46.02 | 46.14 | 66,300 | -0.93(-1.97%) |
Jul 23, 2020 | 45.81 | 47.50 | 45.81 | 47.07 | 60,546 | +0.93(+2.01%) |
Jul 22, 2020 | 45.44 | 46.78 | 45.44 | 46.14 | 68,435 | +0.22(+0.48%) |
Jul 21, 2020 | 45.55 | 46.69 | 45.55 | 45.92 | 44,171 | +0.98(+2.19%) |
Jul 20, 2020 | 45.81 | 46.05 | 44.71 | 44.93 | 51,330 | -1.04(-2.27%) |
Jul 17, 2020 | 46.76 | 47.54 | 45.85 | 45.98 | 66,823 | -0.77(-1.64%) |
Jul 16, 2020 | 46.66 | 47.64 | 46.52 | 46.74 | 81,797 | -0.08(-0.16%) |
Jul 15, 2020 | 46.78 | 47.44 | 46.67 | 46.82 | 121,434 | +1.48(+3.27%) |
Jul 14, 2020 | 43.90 | 45.41 | 43.52 | 45.34 | 64,144 | +1.29(+2.93%) |
Jul 13, 2020 | 43.49 | 45.06 | 42.84 | 44.05 | 82,038 | +1.19(+2.77%) |
Jul 10, 2020 | 42.41 | 43.14 | 42.21 | 42.86 | 56,679 | +0.86(+2.05%) |
Jul 09, 2020 | 43.55 | 43.55 | 41.74 | 42.00 | 86,657 | -1.42(-3.28%) |
Jul 08, 2020 | 44.49 | 44.98 | 42.60 | 43.42 | 111,249 | -1.25(-2.80%) |
Jul 07, 2020 | 45.50 | 45.91 | 44.50 | 44.68 | 92,001 | -1.33(-2.89%) |
Jul 06, 2020 | 46.50 | 46.65 | 45.20 | 46.01 | 113,687 | +0.88(+1.95%) |
Jul 02, 2020 | 46.30 | 47.15 | 45.02 | 45.13 | 74,457 | +0.21(+0.47%) |
Jul 01, 2020 | 47.49 | 47.69 | 44.86 | 44.92 | 107,907 | -2.22(-4.71%) |
Jun 30, 2020 | 45.57 | 47.74 | 45.57 | 47.13 | 95,701 | +1.24(+2.71%) |
Jun 29, 2020 | 44.68 | 46.40 | 44.68 | 45.89 | 141,339 | +2.12(+4.85%) |
Jun 26, 2020 | 43.29 | 44.66 | 43.13 | 43.77 | 221,803 | -0.06(-0.13%) |
Jun 25, 2020 | 42.60 | 43.96 | 42.19 | 43.83 | 150,730 | +0.81(+1.89%) |
Jun 24, 2020 | 45.08 | 45.40 | 42.80 | 43.01 | 237,228 | -2.85(-6.21%) |
Jun 23, 2020 | 46.46 | 47.12 | 45.66 | 45.86 | 187,013 | +0.41(+0.90%) |
Jun 22, 2020 | 44.50 | 45.63 | 44.09 | 45.45 | 127,377 | +0.34(+0.76%) |
Jun 19, 2020 | 44.79 | 45.41 | 44.25 | 45.11 | 331,188 | +1.30(+2.97%) |
Jun 18, 2020 | 42.81 | 43.98 | 42.79 | 43.81 | 112,016 | +0.28(+0.64%) |
Jun 17, 2020 | 45.16 | 45.16 | 43.40 | 43.53 | 90,310 | -1.59(-3.52%) |
Jun 16, 2020 | 46.01 | 46.55 | 44.39 | 45.12 | 79,889 | +1.31(+2.99%) |
Jun 15, 2020 | 41.84 | 44.41 | 41.61 | 43.81 | 104,076 | +0.63(+1.46%) |
Jun 12, 2020 | 44.84 | 45.05 | 41.41 | 43.17 | 141,907 | +0.48(+1.12%) |
Jun 11, 2020 | 43.99 | 44.44 | 42.23 | 42.70 | 181,829 | -3.90(-8.37%) |
Jun 10, 2020 | 49.40 | 49.61 | 46.51 | 46.60 | 84,273 | -3.39(-6.77%) |
Jun 09, 2020 | 50.13 | 51.03 | 49.25 | 49.98 | 91,396 | -1.17(-2.28%) |
Jun 08, 2020 | 52.02 | 53.60 | 51.11 | 51.15 | 117,025 | -0.10(-0.19%) |
Jun 05, 2020 | 50.53 | 52.65 | 50.32 | 51.25 | 159,581 | +3.26(+6.80%) |
Jun 04, 2020 | 45.28 | 48.38 | 45.28 | 47.98 | 140,434 | +2.10(+4.59%) |
Jun 03, 2020 | 44.90 | 46.39 | 44.90 | 45.88 | 120,874 | +2.28(+5.22%) |
Jun 02, 2020 | 42.55 | 44.47 | 42.45 | 43.61 | 113,768 | +1.36(+3.21%) |