Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 96.34 | 97.67 | 96.34 | 96.67 | 106,273 | -0.40(-0.41%) |
Jun 29, 2021 | 97.47 | 98.25 | 96.21 | 97.06 | 83,448 | +0.17(+0.17%) |
Jun 28, 2021 | 98.98 | 99.28 | 95.88 | 96.90 | 162,022 | -2.35(-2.37%) |
Jun 25, 2021 | 101.22 | 101.22 | 99.21 | 99.25 | 348,053 | -1.06(-1.05%) |
Jun 24, 2021 | 100.58 | 100.99 | 99.37 | 100.31 | 135,376 | +0.94(+0.94%) |
Jun 23, 2021 | 98.91 | 99.98 | 97.80 | 99.37 | 157,320 | +0.78(+0.79%) |
Jun 22, 2021 | 98.00 | 98.96 | 96.17 | 98.59 | 105,754 | +0.62(+0.63%) |
Jun 21, 2021 | 95.91 | 98.40 | 95.65 | 97.97 | 114,203 | +2.31(+2.41%) |
Jun 18, 2021 | 95.89 | 96.95 | 95.11 | 95.67 | 360,673 | -1.61(-1.66%) |
Jun 17, 2021 | 98.83 | 98.83 | 96.50 | 97.28 | 142,899 | -1.03(-1.05%) |
Jun 16, 2021 | 97.14 | 98.94 | 97.10 | 98.31 | 111,078 | +0.01(+0.01%) |
Jun 15, 2021 | 96.08 | 100.01 | 95.94 | 98.30 | 192,811 | +3.18(+3.34%) |
Jun 14, 2021 | 93.43 | 95.31 | 93.43 | 95.12 | 172,262 | +1.69(+1.81%) |
Jun 11, 2021 | 93.37 | 93.82 | 92.53 | 93.43 | 98,004 | +0.97(+1.05%) |
Jun 10, 2021 | 95.75 | 96.20 | 92.38 | 92.45 | 109,958 | -2.19(-2.31%) |
Jun 09, 2021 | 95.91 | 96.08 | 94.56 | 94.64 | 103,845 | -0.98(-1.03%) |
Jun 08, 2021 | 93.47 | 95.92 | 93.37 | 95.62 | 122,500 | +1.63(+1.73%) |
Jun 07, 2021 | 94.26 | 94.45 | 92.70 | 93.99 | 85,488 | +0.54(+0.57%) |
Jun 04, 2021 | 92.61 | 93.97 | 91.80 | 93.45 | 118,595 | +1.24(+1.35%) |
Jun 03, 2021 | 92.07 | 92.52 | 90.07 | 92.21 | 107,299 | -0.14(-0.15%) |
Jun 02, 2021 | 95.10 | 95.10 | 92.00 | 92.35 | 125,112 | -1.93(-2.04%) |
Jun 01, 2021 | 94.59 | 95.44 | 92.62 | 94.28 | 145,371 | +0.24(+0.26%) |
May 28, 2021 | 93.91 | 94.64 | 92.61 | 94.04 | 91,600 | +0.37(+0.40%) |
May 27, 2021 | 93.89 | 94.58 | 93.06 | 93.67 | 150,892 | +0.84(+0.91%) |
May 26, 2021 | 90.76 | 93.59 | 90.76 | 92.82 | 144,622 | +2.58(+2.86%) |
May 25, 2021 | 93.18 | 94.31 | 90.17 | 90.24 | 144,763 | -2.49(-2.69%) |
May 24, 2021 | 92.50 | 92.82 | 91.57 | 92.73 | 125,429 | +1.25(+1.37%) |
May 21, 2021 | 93.03 | 93.03 | 90.67 | 91.48 | 125,113 | -0.36(-0.39%) |
May 20, 2021 | 91.17 | 92.20 | 90.13 | 91.84 | 108,074 | +0.46(+0.51%) |
May 19, 2021 | 89.47 | 91.67 | 88.45 | 91.38 | 108,802 | +0.25(+0.27%) |
May 18, 2021 | 92.53 | 93.09 | 90.99 | 91.13 | 101,015 | -1.36(-1.47%) |
May 17, 2021 | 92.08 | 92.55 | 90.88 | 92.49 | 105,753 | -1.12(-1.20%) |
May 14, 2021 | 92.61 | 93.87 | 92.14 | 93.62 | 154,285 | +1.41(+1.53%) |
May 13, 2021 | 89.36 | 93.09 | 88.98 | 92.21 | 159,046 | +3.36(+3.79%) |
May 12, 2021 | 91.51 | 91.75 | 88.81 | 88.84 | 250,757 | -2.67(-2.92%) |
May 11, 2021 | 91.04 | 91.92 | 89.68 | 91.52 | 143,758 | -0.88(-0.96%) |
May 10, 2021 | 96.33 | 96.33 | 92.39 | 92.40 | 199,751 | -3.85(-4.00%) |
May 07, 2021 | 91.94 | 96.65 | 91.49 | 96.25 | 309,016 | +3.44(+3.70%) |
May 06, 2021 | 100.44 | 101.36 | 87.54 | 92.81 | 844,549 | -11.52(-11.04%) |
May 05, 2021 | 105.29 | 105.75 | 102.73 | 104.33 | 151,692 | -0.42(-0.40%) |
May 04, 2021 | 104.06 | 105.52 | 102.74 | 104.76 | 190,092 | +0.62(+0.59%) |
May 03, 2021 | 103.84 | 105.56 | 102.77 | 104.14 | 340,959 | +2.00(+1.96%) |
Apr 30, 2021 | 103.15 | 103.93 | 100.94 | 102.14 | 168,218 | -1.71(-1.65%) |
Apr 29, 2021 | 103.48 | 105.67 | 102.95 | 103.85 | 114,049 | +1.88(+1.84%) |
Apr 28, 2021 | 102.82 | 103.45 | 101.10 | 101.97 | 102,100 | -0.82(-0.80%) |
Apr 27, 2021 | 102.77 | 103.17 | 101.37 | 102.79 | 96,392 | +0.77(+0.75%) |
Apr 26, 2021 | 101.35 | 102.78 | 101.35 | 102.03 | 90,182 | +1.48(+1.47%) |
Apr 23, 2021 | 96.75 | 101.67 | 96.41 | 100.55 | 133,055 | +3.52(+3.63%) |
Apr 22, 2021 | 98.42 | 98.64 | 96.33 | 97.03 | 150,180 | -1.06(-1.08%) |
Apr 21, 2021 | 98.03 | 99.45 | 96.41 | 98.09 | 186,902 | -0.10(-0.10%) |
Apr 20, 2021 | 101.25 | 101.72 | 97.44 | 98.19 | 162,858 | -3.20(-3.15%) |
Apr 19, 2021 | 101.15 | 102.38 | 100.64 | 101.38 | 140,558 | -0.87(-0.85%) |
Apr 16, 2021 | 101.72 | 102.69 | 101.19 | 102.25 | 134,032 | +2.05(+2.04%) |
Apr 15, 2021 | 99.89 | 100.53 | 97.76 | 100.20 | 115,063 | +0.73(+0.73%) |
Apr 14, 2021 | 99.04 | 102.50 | 98.62 | 99.48 | 153,579 | +0.91(+0.93%) |
Apr 13, 2021 | 98.60 | 99.97 | 97.53 | 98.56 | 129,503 | -0.98(-0.98%) |
Apr 12, 2021 | 98.30 | 100.79 | 97.71 | 99.54 | 127,914 | +1.31(+1.33%) |
Apr 09, 2021 | 98.32 | 98.47 | 96.98 | 98.23 | 110,155 | +0.02(+0.02%) |
Apr 08, 2021 | 96.52 | 98.86 | 95.93 | 98.21 | 135,716 | +2.15(+2.23%) |
Apr 07, 2021 | 98.09 | 98.79 | 95.85 | 96.07 | 132,096 | -2.70(-2.73%) |
Apr 06, 2021 | 99.51 | 100.70 | 98.14 | 98.77 | 245,327 | -0.88(-0.88%) |
Apr 05, 2021 | 98.26 | 100.48 | 97.61 | 99.64 | 223,248 | +2.64(+2.72%) |
Apr 01, 2021 | 94.95 | 97.06 | 94.95 | 97.01 | 138,915 | +2.34(+2.47%) |
Mar 31, 2021 | 95.04 | 96.27 | 94.26 | 94.67 | 216,877 | -0.20(-0.21%) |
Mar 30, 2021 | 92.83 | 95.35 | 92.29 | 94.87 | 101,393 | +1.85(+1.99%) |
Mar 29, 2021 | 95.46 | 96.40 | 91.85 | 93.02 | 163,725 | -3.36(-3.49%) |
Mar 26, 2021 | 96.26 | 96.64 | 94.56 | 96.38 | 150,962 | +1.47(+1.55%) |
Mar 25, 2021 | 90.77 | 95.60 | 89.58 | 94.91 | 215,878 | +3.23(+3.52%) |
Mar 24, 2021 | 95.82 | 97.38 | 91.59 | 91.68 | 241,472 | -1.06(-1.14%) |
Mar 23, 2021 | 90.97 | 94.16 | 90.46 | 92.74 | 319,448 | +0.71(+0.77%) |
Mar 22, 2021 | 94.22 | 94.69 | 89.91 | 92.03 | 201,119 | -2.38(-2.52%) |
Mar 19, 2021 | 98.59 | 99.05 | 93.53 | 94.41 | 562,717 | -5.07(-5.09%) |
Mar 18, 2021 | 102.78 | 104.85 | 99.05 | 99.48 | 187,536 | -3.03(-2.96%) |
Mar 17, 2021 | 99.50 | 102.74 | 98.09 | 102.51 | 198,938 | +2.41(+2.41%) |
Mar 16, 2021 | 102.22 | 103.66 | 99.90 | 100.09 | 213,954 | -3.28(-3.17%) |
Mar 15, 2021 | 104.12 | 104.12 | 100.11 | 103.37 | 271,218 | +5.43(+5.54%) |
Mar 12, 2021 | 101.27 | 101.36 | 97.21 | 97.95 | 161,815 | -2.18(-2.18%) |
Mar 11, 2021 | 94.71 | 100.81 | 93.98 | 100.13 | 494,427 | +6.27(+6.68%) |
Mar 10, 2021 | 92.60 | 94.49 | 92.60 | 93.87 | 203,790 | +1.72(+1.87%) |
Mar 09, 2021 | 91.99 | 93.42 | 89.29 | 92.14 | 173,700 | +0.51(+0.55%) |
Mar 08, 2021 | 92.10 | 94.58 | 90.85 | 91.64 | 194,101 | -1.09(-1.17%) |
Mar 05, 2021 | 93.98 | 93.98 | 87.60 | 92.72 | 222,916 | +0.86(+0.93%) |
Mar 04, 2021 | 92.15 | 93.73 | 89.35 | 91.87 | 350,544 | -0.60(-0.65%) |
Mar 03, 2021 | 94.21 | 95.29 | 92.46 | 92.46 | 201,765 | -1.63(-1.73%) |
Mar 02, 2021 | 93.98 | 95.14 | 93.35 | 94.10 | 137,698 | -0.06(-0.07%) |
Mar 01, 2021 | 93.71 | 94.55 | 93.45 | 94.16 | 173,485 | +2.33(+2.54%) |
Feb 26, 2021 | 91.60 | 93.06 | 89.51 | 91.83 | 236,808 | +0.61(+0.67%) |
Feb 25, 2021 | 94.70 | 94.82 | 90.48 | 91.22 | 199,721 | -2.86(-3.04%) |
Feb 24, 2021 | 94.91 | 96.48 | 92.93 | 94.08 | 366,686 | -0.60(-0.63%) |
Feb 23, 2021 | 96.56 | 96.97 | 93.52 | 94.68 | 213,181 | -2.92(-2.99%) |
Feb 22, 2021 | 93.98 | 98.08 | 93.39 | 97.60 | 181,949 | +3.17(+3.36%) |
Feb 19, 2021 | 92.25 | 94.45 | 90.51 | 94.43 | 213,691 | +2.95(+3.22%) |
Feb 18, 2021 | 92.91 | 94.81 | 91.31 | 91.48 | 261,550 | -1.65(-1.77%) |
Feb 17, 2021 | 95.35 | 95.53 | 92.82 | 93.13 | 258,758 | +2.32(+2.55%) |
Feb 16, 2021 | 92.36 | 93.48 | 90.37 | 90.81 | 212,699 | -1.20(-1.31%) |
Feb 12, 2021 | 92.61 | 94.50 | 91.41 | 92.01 | 133,289 | -0.77(-0.83%) |
Feb 11, 2021 | 93.51 | 95.05 | 91.53 | 92.78 | 261,178 | +0.97(+1.06%) |
Feb 10, 2021 | 93.06 | 93.18 | 89.68 | 91.81 | 144,411 | +0.08(+0.09%) |
Feb 09, 2021 | 89.65 | 92.13 | 88.16 | 91.73 | 151,350 | +2.11(+2.35%) |
Feb 08, 2021 | 88.11 | 90.20 | 87.22 | 89.62 | 201,336 | +2.06(+2.36%) |
Feb 05, 2021 | 89.69 | 89.70 | 84.86 | 87.55 | 281,521 | -0.80(-0.90%) |
Feb 04, 2021 | 82.38 | 96.98 | 80.64 | 88.35 | 991,283 | +9.28(+11.73%) |
Feb 03, 2021 | 79.19 | 80.12 | 77.93 | 79.07 | 141,947 | -0.46(-0.58%) |
Feb 02, 2021 | 78.74 | 80.42 | 77.64 | 79.53 | 147,795 | +1.49(+1.91%) |
Feb 01, 2021 | 76.35 | 78.19 | 74.97 | 78.04 | 127,025 | +2.57(+3.40%) |
Jan 29, 2021 | 77.80 | 78.79 | 75.20 | 75.47 | 220,657 | -2.44(-3.13%) |
Jan 28, 2021 | 76.60 | 78.65 | 75.92 | 77.91 | 155,593 | +2.88(+3.84%) |
Jan 27, 2021 | 78.85 | 79.25 | 74.74 | 75.03 | 212,853 | -4.81(-6.03%) |
Jan 26, 2021 | 82.96 | 83.02 | 79.55 | 79.84 | 78,340 | -2.64(-3.20%) |
Jan 25, 2021 | 82.51 | 83.34 | 80.90 | 82.48 | 106,795 | -1.07(-1.28%) |
Jan 22, 2021 | 81.60 | 83.61 | 81.33 | 83.56 | 106,674 | +1.04(+1.26%) |
Jan 21, 2021 | 83.25 | 83.52 | 81.70 | 82.52 | 113,793 | -0.40(-0.49%) |
Jan 20, 2021 | 81.41 | 83.20 | 81.41 | 82.92 | 144,908 | +1.39(+1.71%) |
Jan 19, 2021 | 82.51 | 82.87 | 81.14 | 81.53 | 139,520 | -0.53(-0.65%) |
Jan 15, 2021 | 82.10 | 83.11 | 81.75 | 82.06 | 134,597 | -1.18(-1.42%) |
Jan 14, 2021 | 83.73 | 84.32 | 82.53 | 83.25 | 131,382 | +0.18(+0.22%) |
Jan 13, 2021 | 84.18 | 84.29 | 82.09 | 83.06 | 152,468 | -0.57(-0.68%) |
Jan 12, 2021 | 82.76 | 84.02 | 82.01 | 83.63 | 123,580 | +1.48(+1.80%) |
Jan 11, 2021 | 80.30 | 83.12 | 80.12 | 82.15 | 154,429 | +0.82(+1.00%) |
Jan 08, 2021 | 82.51 | 82.92 | 79.19 | 81.34 | 258,397 | -1.00(-1.21%) |
Jan 07, 2021 | 86.75 | 86.95 | 82.26 | 82.34 | 219,869 | -3.22(-3.76%) |
Jan 06, 2021 | 82.51 | 86.50 | 82.51 | 85.56 | 268,619 | +4.09(+5.02%) |
Jan 05, 2021 | 79.72 | 82.10 | 79.47 | 81.47 | 258,301 | +1.44(+1.80%) |
Jan 04, 2021 | 84.47 | 84.47 | 79.91 | 80.03 | 198,502 | -4.34(-5.14%) |
Dec 31, 2020 | 84.36 | 84.36 | 84.36 | 93,962 | +0.94(+1.12%) | |
Dec 30, 2020 | 82.50 | 84.34 | 82.50 | 83.43 | 93,962 | +0.83(+1.01%) |
Dec 29, 2020 | 85.67 | 85.67 | 82.51 | 82.59 | 145,580 | -2.44(-2.87%) |
Dec 28, 2020 | 85.52 | 86.62 | 84.69 | 85.03 | 175,855 | +0.12(+0.14%) |
Dec 24, 2020 | 86.06 | 86.64 | 83.70 | 84.91 | 72,861 | -0.97(-1.13%) |
Dec 23, 2020 | 82.84 | 86.02 | 82.51 | 85.89 | 201,498 | +3.47(+4.20%) |
Dec 22, 2020 | 82.19 | 82.94 | 80.97 | 82.42 | 170,710 | +0.54(+0.66%) |
Dec 21, 2020 | 81.62 | 82.35 | 80.00 | 81.88 | 311,162 | -0.76(-0.92%) |
Dec 18, 2020 | 84.96 | 85.99 | 81.43 | 82.64 | 719,346 | -2.05(-2.42%) |
Dec 17, 2020 | 83.37 | 85.30 | 82.63 | 84.69 | 177,456 | +1.28(+1.54%) |
Dec 16, 2020 | 83.60 | 83.68 | 81.92 | 83.41 | 170,192 | +0.23(+0.28%) |
Dec 15, 2020 | 79.95 | 84.69 | 79.92 | 83.18 | 257,171 | +3.28(+4.11%) |
Dec 14, 2020 | 79.30 | 80.56 | 78.68 | 79.90 | 288,904 | +2.25(+2.89%) |
Dec 11, 2020 | 75.68 | 78.47 | 75.21 | 77.65 | 225,020 | +1.63(+2.15%) |
Dec 10, 2020 | 72.10 | 76.06 | 71.30 | 76.02 | 333,845 | +3.39(+4.67%) |
Dec 09, 2020 | 74.72 | 75.42 | 72.44 | 72.63 | 209,765 | -1.46(-1.97%) |
Dec 08, 2020 | 73.16 | 74.88 | 73.16 | 74.09 | 268,610 | +0.00(+0.00%) |
Dec 07, 2020 | 74.77 | 75.10 | 72.94 | 74.09 | 371,876 | -0.58(-0.77%) |
Dec 04, 2020 | 74.76 | 75.18 | 73.50 | 74.66 | 175,828 | +0.68(+0.92%) |
Dec 03, 2020 | 74.93 | 75.63 | 73.27 | 73.99 | 173,582 | -0.67(-0.90%) |
Dec 02, 2020 | 73.78 | 75.19 | 73.41 | 74.66 | 226,962 | +0.56(+0.75%) |
Dec 01, 2020 | 74.78 | 74.98 | 73.13 | 74.10 | 160,416 | +0.74(+1.01%) |
Nov 30, 2020 | 74.58 | 75.05 | 72.59 | 73.35 | 215,641 | -0.97(-1.31%) |
Nov 27, 2020 | 74.98 | 75.73 | 73.71 | 74.33 | 84,969 | -0.91(-1.21%) |
Nov 25, 2020 | 75.66 | 76.32 | 73.72 | 75.23 | 139,506 | -1.18(-1.55%) |
Nov 24, 2020 | 76.16 | 77.48 | 75.24 | 76.42 | 288,979 | +2.00(+2.69%) |
Nov 23, 2020 | 73.02 | 74.99 | 72.89 | 74.42 | 198,284 | +2.64(+3.68%) |
Nov 20, 2020 | 70.78 | 72.32 | 70.26 | 71.78 | 155,649 | +0.29(+0.41%) |
Nov 19, 2020 | 70.59 | 71.82 | 69.84 | 71.48 | 115,772 | +0.89(+1.26%) |
Nov 18, 2020 | 71.48 | 73.66 | 70.57 | 70.59 | 217,971 | -0.28(-0.39%) |
Nov 17, 2020 | 73.34 | 74.15 | 70.31 | 70.87 | 400,212 | -3.36(-4.53%) |
Nov 16, 2020 | 75.72 | 76.61 | 72.87 | 74.23 | 300,527 | +1.11(+1.52%) |
Nov 13, 2020 | 70.29 | 74.10 | 69.86 | 73.12 | 321,769 | +4.22(+6.12%) |
Nov 12, 2020 | 68.49 | 69.01 | 67.39 | 68.91 | 157,706 | -0.31(-0.45%) |
Nov 11, 2020 | 68.93 | 69.32 | 66.90 | 69.22 | 184,711 | +0.57(+0.82%) |
Nov 10, 2020 | 67.33 | 70.44 | 66.72 | 68.65 | 336,103 | +2.00(+3.00%) |
Nov 09, 2020 | 64.78 | 67.69 | 63.87 | 66.65 | 291,375 | +6.43(+10.68%) |
Nov 06, 2020 | 62.29 | 63.28 | 60.03 | 60.22 | 131,403 | -1.81(-2.91%) |
Nov 05, 2020 | 60.78 | 62.10 | 60.38 | 62.03 | 110,536 | +1.76(+2.92%) |
Nov 04, 2020 | 60.52 | 61.24 | 58.04 | 60.27 | 111,532 | -1.88(-3.02%) |
Nov 03, 2020 | 60.81 | 62.53 | 60.50 | 62.15 | 210,840 | +2.64(+4.43%) |
Nov 02, 2020 | 57.92 | 59.80 | 57.17 | 59.51 | 165,118 | +2.14(+3.72%) |
Oct 30, 2020 | 60.68 | 61.11 | 56.33 | 57.38 | 292,398 | -3.88(-6.33%) |
Oct 29, 2020 | 53.46 | 61.54 | 52.35 | 61.25 | 409,956 | +7.60(+14.17%) |
Oct 28, 2020 | 53.73 | 54.37 | 52.86 | 53.65 | 311,705 | -1.22(-2.23%) |
Oct 27, 2020 | 55.12 | 55.27 | 54.15 | 54.88 | 209,670 | -0.49(-0.89%) |
Oct 26, 2020 | 56.07 | 56.11 | 54.77 | 55.37 | 214,840 | -1.40(-2.46%) |
Oct 23, 2020 | 56.26 | 56.76 | 55.52 | 56.76 | 256,232 | +0.98(+1.75%) |
Oct 22, 2020 | 54.75 | 55.82 | 54.40 | 55.79 | 127,816 | +1.27(+2.33%) |
Oct 21, 2020 | 54.64 | 54.88 | 54.04 | 54.52 | 218,783 | +0.03(+0.05%) |
Oct 20, 2020 | 54.51 | 55.73 | 53.98 | 54.49 | 125,265 | +0.54(+1.00%) |
Oct 19, 2020 | 54.35 | 55.11 | 53.41 | 53.95 | 174,866 | -0.18(-0.34%) |
Oct 16, 2020 | 54.38 | 54.48 | 52.58 | 54.14 | 154,966 | -0.20(-0.37%) |
Oct 15, 2020 | 52.96 | 55.31 | 52.47 | 54.34 | 238,765 | +0.54(+1.00%) |
Oct 14, 2020 | 53.87 | 54.10 | 53.11 | 53.80 | 287,714 | +0.04(+0.07%) |
Oct 13, 2020 | 53.93 | 54.23 | 52.63 | 53.76 | 236,451 | -0.80(-1.47%) |
Oct 12, 2020 | 54.29 | 54.74 | 53.76 | 54.56 | 127,910 | +0.59(+1.10%) |
Oct 09, 2020 | 54.77 | 55.26 | 53.58 | 53.97 | 150,802 | -0.32(-0.59%) |
Oct 08, 2020 | 54.18 | 54.79 | 53.26 | 54.29 | 209,222 | +0.78(+1.47%) |
Oct 07, 2020 | 54.92 | 55.66 | 53.18 | 53.51 | 193,183 | -0.22(-0.41%) |
Oct 06, 2020 | 54.38 | 55.72 | 53.13 | 53.73 | 417,668 | +0.30(+0.56%) |
Oct 05, 2020 | 53.32 | 53.96 | 52.50 | 53.42 | 328,768 | +0.78(+1.47%) |
Oct 02, 2020 | 48.84 | 52.69 | 48.49 | 52.65 | 355,744 | +2.66(+5.33%) |
Oct 01, 2020 | 48.36 | 50.08 | 48.06 | 49.98 | 299,359 | +1.62(+3.36%) |
Sep 30, 2020 | 47.03 | 48.66 | 47.03 | 48.36 | 338,981 | +1.71(+3.66%) |
Sep 29, 2020 | 46.56 | 46.86 | 45.76 | 46.65 | 191,590 | +0.12(+0.26%) |
Sep 28, 2020 | 45.90 | 47.11 | 45.90 | 46.54 | 256,673 | +1.57(+3.49%) |
Sep 25, 2020 | 43.09 | 45.15 | 43.09 | 44.97 | 143,897 | +1.26(+2.88%) |
Sep 24, 2020 | 43.57 | 45.08 | 42.92 | 43.71 | 280,874 | +0.38(+0.88%) |
Sep 23, 2020 | 44.92 | 46.10 | 43.22 | 43.32 | 229,907 | -1.58(-3.52%) |
Sep 22, 2020 | 45.05 | 45.57 | 44.61 | 44.90 | 183,603 | +0.18(+0.41%) |
Sep 21, 2020 | 46.57 | 46.89 | 44.54 | 44.72 | 311,399 | -3.44(-7.14%) |
Sep 18, 2020 | 49.23 | 49.42 | 47.78 | 48.16 | 413,390 | -0.68(-1.38%) |
Sep 17, 2020 | 47.59 | 49.41 | 47.59 | 48.83 | 142,472 | +0.42(+0.87%) |
Sep 16, 2020 | 49.08 | 49.47 | 48.36 | 48.41 | 221,341 | -0.88(-1.78%) |
Sep 15, 2020 | 49.64 | 51.03 | 49.25 | 49.29 | 155,511 | +0.39(+0.80%) |
Sep 14, 2020 | 48.07 | 49.56 | 47.49 | 48.90 | 199,778 | +1.43(+3.02%) |
Sep 11, 2020 | 48.82 | 48.86 | 47.12 | 47.47 | 151,350 | -1.33(-2.73%) |
Sep 10, 2020 | 50.54 | 50.81 | 48.73 | 48.80 | 160,408 | -1.61(-3.19%) |
Sep 09, 2020 | 49.98 | 51.08 | 49.76 | 50.40 | 128,419 | +0.74(+1.49%) |
Sep 08, 2020 | 49.63 | 50.43 | 49.06 | 49.66 | 139,873 | -0.78(-1.54%) |
Sep 04, 2020 | 51.52 | 51.54 | 49.52 | 50.44 | 116,170 | +0.32(+0.64%) |
Sep 03, 2020 | 51.12 | 51.98 | 49.58 | 50.12 | 189,127 | -0.99(-1.95%) |
Sep 02, 2020 | 50.75 | 51.56 | 50.59 | 51.12 | 190,233 | +0.38(+0.76%) |
Sep 01, 2020 | 49.51 | 50.91 | 49.05 | 50.73 | 189,588 | +0.75(+1.50%) |
Aug 31, 2020 | 51.58 | 51.58 | 49.97 | 49.98 | 269,294 | -1.64(-3.18%) |
Aug 28, 2020 | 51.10 | 51.64 | 50.37 | 51.63 | 226,751 | +1.15(+2.28%) |
Aug 27, 2020 | 49.92 | 51.01 | 49.92 | 50.48 | 159,673 | +0.64(+1.28%) |
Aug 26, 2020 | 49.66 | 50.18 | 48.93 | 49.84 | 164,951 | -0.06(-0.13%) |
Aug 25, 2020 | 50.63 | 50.67 | 49.12 | 49.90 | 71,810 | -0.05(-0.09%) |
Aug 24, 2020 | 48.76 | 50.14 | 48.38 | 49.95 | 102,427 | +1.45(+2.99%) |
Aug 21, 2020 | 48.72 | 49.14 | 48.27 | 48.50 | 161,542 | -0.61(-1.25%) |
Aug 20, 2020 | 49.06 | 49.87 | 48.86 | 49.11 | 131,049 | -0.34(-0.68%) |
Aug 19, 2020 | 50.06 | 50.54 | 49.24 | 49.45 | 130,592 | -0.70(-1.39%) |
Aug 18, 2020 | 50.76 | 50.76 | 49.94 | 50.14 | 149,614 | -0.81(-1.58%) |
Aug 17, 2020 | 52.13 | 52.13 | 50.73 | 50.95 | 137,460 | -1.17(-2.24%) |
Aug 14, 2020 | 51.02 | 52.47 | 50.76 | 52.12 | 165,153 | +0.43(+0.84%) |
Aug 13, 2020 | 52.42 | 52.85 | 51.40 | 51.68 | 117,873 | -1.40(-2.63%) |
Aug 12, 2020 | 56.43 | 56.43 | 52.00 | 53.08 | 192,540 | -2.14(-3.87%) |
Aug 11, 2020 | 54.26 | 56.25 | 54.26 | 55.22 | 276,715 | +2.03(+3.82%) |
Aug 10, 2020 | 52.28 | 54.13 | 52.26 | 53.19 | 206,744 | +0.89(+1.70%) |
Aug 07, 2020 | 50.71 | 52.37 | 50.04 | 52.30 | 198,470 | +1.59(+3.13%) |
Aug 06, 2020 | 50.84 | 51.16 | 49.91 | 50.71 | 255,811 | +0.41(+0.81%) |
Aug 05, 2020 | 48.04 | 50.37 | 47.54 | 50.31 | 329,848 | +3.81(+8.19%) |
Aug 04, 2020 | 45.58 | 46.58 | 45.02 | 46.50 | 211,214 | +0.34(+0.75%) |
Aug 03, 2020 | 45.97 | 46.45 | 45.62 | 46.16 | 136,953 | +0.46(+1.01%) |
Jul 31, 2020 | 45.22 | 45.77 | 44.34 | 45.69 | 156,658 | +0.21(+0.46%) |
Jul 30, 2020 | 45.29 | 45.68 | 44.56 | 45.48 | 203,858 | -0.79(-1.70%) |
Jul 29, 2020 | 45.32 | 46.28 | 45.17 | 46.27 | 116,093 | +1.11(+2.45%) |
Jul 28, 2020 | 44.74 | 45.97 | 44.74 | 45.17 | 111,553 | +0.15(+0.34%) |
Jul 27, 2020 | 45.37 | 45.37 | 44.20 | 45.01 | 155,432 | -0.52(-1.13%) |
Jul 24, 2020 | 46.65 | 47.13 | 45.47 | 45.53 | 170,779 | -1.32(-2.82%) |
Jul 23, 2020 | 46.33 | 47.00 | 46.22 | 46.85 | 156,128 | +0.05(+0.10%) |
Jul 22, 2020 | 45.32 | 46.87 | 45.32 | 46.81 | 145,464 | +1.02(+2.24%) |
Jul 21, 2020 | 45.64 | 46.73 | 45.56 | 45.78 | 169,616 | +0.79(+1.75%) |
Jul 20, 2020 | 45.40 | 45.77 | 44.96 | 45.00 | 128,451 | -0.56(-1.23%) |
Jul 17, 2020 | 45.87 | 46.35 | 45.39 | 45.56 | 165,704 | -0.22(-0.48%) |
Jul 16, 2020 | 44.67 | 46.03 | 44.37 | 45.77 | 256,657 | +0.34(+0.74%) |
Jul 15, 2020 | 44.68 | 45.86 | 44.68 | 45.44 | 211,669 | +2.19(+5.07%) |
Jul 14, 2020 | 43.29 | 43.99 | 42.76 | 43.25 | 279,311 | -0.31(-0.71%) |
Jul 13, 2020 | 44.34 | 44.59 | 42.97 | 43.55 | 169,772 | -0.16(-0.37%) |
Jul 10, 2020 | 41.84 | 43.77 | 41.84 | 43.72 | 162,615 | +2.09(+5.03%) |
Jul 09, 2020 | 42.94 | 43.20 | 41.11 | 41.62 | 232,789 | -1.61(-3.73%) |
Jul 08, 2020 | 42.78 | 43.74 | 42.23 | 43.24 | 176,392 | +0.17(+0.40%) |
Jul 07, 2020 | 44.62 | 44.80 | 42.78 | 43.06 | 229,342 | -2.06(-4.56%) |
Jul 06, 2020 | 45.32 | 46.10 | 44.53 | 45.12 | 157,614 | +0.63(+1.43%) |
Jul 02, 2020 | 45.63 | 46.01 | 44.30 | 44.49 | 138,013 | +0.21(+0.47%) |