Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 75.00 | 77.28 | 71.97 | 72.76 | 926,700 | -3.00(-3.96%) |
Apr 29, 2021 | 77.12 | 77.12 | 73.47 | 75.76 | 606,127 | -0.20(-0.26%) |
Apr 28, 2021 | 74.53 | 76.71 | 74.52 | 75.96 | 721,615 | +1.44(+1.93%) |
Apr 27, 2021 | 75.00 | 75.41 | 73.66 | 74.52 | 663,488 | +0.02(+0.03%) |
Apr 26, 2021 | 72.00 | 74.93 | 71.59 | 74.50 | 653,906 | +2.91(+4.06%) |
Apr 23, 2021 | 71.58 | 72.35 | 70.50 | 71.59 | 558,900 | +0.60(+0.85%) |
Apr 22, 2021 | 69.60 | 72.15 | 68.42 | 70.99 | 712,614 | +1.96(+2.84%) |
Apr 21, 2021 | 67.84 | 69.24 | 66.68 | 69.03 | 554,574 | +0.91(+1.34%) |
Apr 20, 2021 | 66.91 | 68.86 | 65.43 | 68.12 | 466,595 | +1.12(+1.67%) |
Apr 19, 2021 | 66.49 | 68.45 | 65.91 | 67.00 | 537,964 | -0.65(-0.96%) |
Apr 16, 2021 | 68.49 | 69.47 | 67.23 | 67.65 | 636,200 | -0.33(-0.49%) |
Apr 15, 2021 | 69.65 | 69.70 | 66.24 | 67.98 | 720,699 | +0.81(+1.21%) |
Apr 14, 2021 | 64.57 | 68.22 | 64.45 | 67.17 | 648,737 | +3.24(+5.07%) |
Apr 13, 2021 | 63.65 | 64.70 | 62.12 | 63.93 | 406,892 | +1.15(+1.83%) |
Apr 12, 2021 | 62.01 | 62.90 | 60.52 | 62.78 | 493,665 | +0.63(+1.01%) |
Apr 09, 2021 | 63.20 | 63.25 | 61.29 | 62.15 | 783,200 | -1.56(-2.45%) |
Apr 08, 2021 | 64.96 | 65.74 | 63.40 | 63.71 | 399,112 | +0.32(+0.50%) |
Apr 07, 2021 | 64.79 | 65.45 | 63.16 | 63.39 | 526,068 | -1.76(-2.70%) |
Apr 06, 2021 | 66.00 | 67.56 | 65.03 | 65.15 | 414,384 | -2.07(-3.08%) |
Apr 05, 2021 | 68.41 | 69.11 | 65.87 | 67.22 | 461,468 | +0.15(+0.22%) |
Apr 01, 2021 | 67.23 | 69.50 | 66.41 | 67.07 | 530,800 | +0.76(+1.15%) |
Mar 31, 2021 | 64.50 | 69.39 | 64.36 | 66.31 | 982,410 | +2.62(+4.11%) |
Mar 30, 2021 | 61.58 | 64.41 | 60.64 | 63.69 | 638,780 | +2.34(+3.81%) |
Mar 29, 2021 | 62.57 | 64.03 | 60.66 | 61.35 | 700,908 | -1.60(-2.54%) |
Mar 26, 2021 | 65.46 | 65.71 | 61.32 | 62.95 | 883,800 | -2.26(-3.47%) |
Mar 25, 2021 | 61.54 | 65.61 | 61.03 | 65.21 | 1,204,118 | +2.39(+3.80%) |
Mar 24, 2021 | 66.23 | 67.25 | 62.43 | 62.82 | 810,189 | -3.25(-4.92%) |
Mar 23, 2021 | 69.13 | 69.73 | 65.78 | 66.07 | 730,545 | -4.43(-6.28%) |
Mar 22, 2021 | 68.77 | 71.10 | 68.26 | 70.50 | 803,612 | +3.10(+4.60%) |
Mar 19, 2021 | 67.86 | 68.85 | 65.59 | 67.40 | 2,059,100 | -0.44(-0.65%) |
Mar 18, 2021 | 71.01 | 71.75 | 67.69 | 67.84 | 692,643 | -4.73(-6.52%) |
Mar 17, 2021 | 70.47 | 73.38 | 69.50 | 72.57 | 461,228 | +0.60(+0.83%) |
Mar 16, 2021 | 73.40 | 74.46 | 70.44 | 71.97 | 525,057 | +0.12(+0.17%) |
Mar 15, 2021 | 72.90 | 73.21 | 70.48 | 71.85 | 804,400 | -0.89(-1.22%) |
Mar 12, 2021 | 72.11 | 72.84 | 70.31 | 72.74 | 513,100 | -0.44(-0.60%) |
Mar 11, 2021 | 71.61 | 73.64 | 70.87 | 73.18 | 658,961 | +3.55(+5.10%) |
Mar 10, 2021 | 71.18 | 73.48 | 69.20 | 69.63 | 732,284 | -0.24(-0.34%) |
Mar 09, 2021 | 65.82 | 71.50 | 65.81 | 69.87 | 913,155 | +5.29(+8.19%) |
Mar 08, 2021 | 69.10 | 71.08 | 64.30 | 64.58 | 1,191,225 | -4.42(-6.41%) |
Mar 05, 2021 | 70.00 | 70.50 | 62.99 | 69.00 | 1,614,100 | -0.56(-0.81%) |
Mar 04, 2021 | 77.08 | 77.08 | 68.07 | 69.56 | 1,766,008 | -5.92(-7.84%) |
Mar 03, 2021 | 80.61 | 80.97 | 75.17 | 75.48 | 900,321 | -5.15(-6.39%) |
Mar 02, 2021 | 83.25 | 83.89 | 80.32 | 80.63 | 722,657 | -3.15(-3.76%) |
Mar 01, 2021 | 81.20 | 84.45 | 81.06 | 83.78 | 567,615 | +4.12(+5.17%) |
Feb 26, 2021 | 83.79 | 84.49 | 78.91 | 79.66 | 1,061,800 | -2.54(-3.09%) |
Feb 25, 2021 | 84.16 | 86.44 | 81.10 | 82.20 | 615,112 | -2.83(-3.33%) |
Feb 24, 2021 | 82.48 | 85.48 | 80.42 | 85.03 | 697,519 | +3.28(+4.01%) |
Feb 23, 2021 | 82.30 | 83.00 | 78.01 | 81.75 | 1,327,268 | -3.25(-3.82%) |
Feb 22, 2021 | 88.29 | 89.37 | 84.71 | 85.00 | 791,606 | -4.51(-5.04%) |
Feb 19, 2021 | 87.30 | 90.40 | 86.06 | 89.51 | 679,100 | +3.05(+3.53%) |
Feb 18, 2021 | 84.69 | 86.97 | 83.00 | 86.46 | 748,973 | -0.24(-0.28%) |
Feb 17, 2021 | 86.87 | 87.82 | 84.59 | 86.70 | 850,871 | -0.70(-0.80%) |
Feb 16, 2021 | 88.26 | 89.36 | 85.37 | 87.40 | 565,831 | -0.80(-0.91%) |
Feb 12, 2021 | 88.46 | 89.91 | 86.70 | 88.20 | 489,100 | -0.14(-0.16%) |
Feb 11, 2021 | 88.95 | 90.42 | 86.66 | 88.34 | 610,440 | +0.86(+0.98%) |
Feb 10, 2021 | 90.00 | 92.60 | 87.01 | 87.48 | 941,511 | -2.32(-2.58%) |
Feb 09, 2021 | 88.41 | 91.10 | 87.66 | 89.80 | 552,607 | +1.39(+1.57%) |
Feb 08, 2021 | 89.64 | 90.47 | 86.12 | 88.41 | 1,156,472 | -2.06(-2.28%) |
Feb 05, 2021 | 82.50 | 91.70 | 78.55 | 90.47 | 1,490,300 | +6.55(+7.81%) |
Feb 04, 2021 | 81.61 | 84.89 | 79.77 | 83.92 | 919,005 | +3.59(+4.47%) |
Feb 03, 2021 | 79.92 | 81.89 | 79.45 | 80.33 | 568,422 | -0.19(-0.24%) |
Feb 02, 2021 | 80.78 | 82.00 | 79.95 | 80.52 | 715,381 | +0.76(+0.95%) |
Feb 01, 2021 | 78.03 | 80.39 | 77.28 | 79.76 | 543,582 | +2.59(+3.36%) |
Jan 29, 2021 | 78.28 | 80.89 | 76.31 | 77.17 | 986,300 | -0.58(-0.75%) |
Jan 28, 2021 | 78.05 | 79.29 | 76.50 | 77.75 | 719,605 | +0.93(+1.21%) |
Jan 27, 2021 | 78.21 | 81.93 | 75.03 | 76.82 | 1,004,202 | -4.32(-5.32%) |
Jan 26, 2021 | 84.29 | 85.88 | 80.86 | 81.14 | 677,600 | -2.99(-3.55%) |
Jan 25, 2021 | 81.85 | 84.67 | 80.29 | 84.13 | 696,487 | +2.06(+2.51%) |
Jan 22, 2021 | 79.81 | 82.24 | 79.50 | 82.07 | 822,200 | +2.05(+2.56%) |
Jan 21, 2021 | 83.58 | 84.12 | 79.49 | 80.02 | 559,006 | -3.42(-4.10%) |
Jan 20, 2021 | 82.59 | 84.98 | 82.40 | 83.44 | 659,119 | +1.29(+1.57%) |
Jan 19, 2021 | 80.61 | 83.45 | 80.61 | 82.15 | 538,573 | +1.41(+1.75%) |
Jan 15, 2021 | 81.90 | 84.35 | 80.52 | 80.74 | 650,600 | -2.12(-2.56%) |
Jan 14, 2021 | 80.95 | 84.12 | 80.40 | 82.86 | 482,647 | +1.86(+2.30%) |
Jan 13, 2021 | 82.11 | 84.55 | 80.89 | 81.00 | 709,381 | -1.69(-2.04%) |
Jan 12, 2021 | 80.42 | 82.93 | 80.01 | 82.69 | 550,421 | +2.58(+3.22%) |
Jan 11, 2021 | 79.00 | 81.22 | 78.03 | 80.11 | 833,221 | +0.23(+0.29%) |
Jan 08, 2021 | 78.85 | 82.25 | 78.10 | 79.88 | 937,600 | +0.41(+0.52%) |
Jan 07, 2021 | 75.00 | 79.49 | 75.00 | 79.47 | 989,403 | +5.09(+6.84%) |
Jan 06, 2021 | 71.62 | 74.74 | 70.11 | 74.38 | 1,720,732 | +1.75(+2.41%) |
Jan 05, 2021 | 74.57 | 74.57 | 70.45 | 72.63 | 1,268,554 | -2.20(-2.94%) |
Jan 04, 2021 | 76.07 | 77.11 | 74.52 | 74.83 | 1,164,078 | -1.90(-2.48%) |
Dec 31, 2020 | 76.73 | 76.73 | 76.73 | 693,521 | -0.70(-0.90%) | |
Dec 30, 2020 | 78.78 | 81.28 | 77.29 | 77.43 | 693,521 | -0.61(-0.78%) |
Dec 29, 2020 | 79.71 | 79.95 | 75.25 | 78.04 | 838,114 | -1.90(-2.38%) |
Dec 28, 2020 | 85.35 | 85.78 | 79.75 | 79.94 | 855,686 | -4.25(-5.05%) |
Dec 24, 2020 | 84.92 | 86.75 | 83.62 | 84.19 | 313,100 | -1.18(-1.38%) |
Dec 23, 2020 | 82.83 | 86.11 | 81.74 | 85.37 | 735,670 | +2.54(+3.07%) |
Dec 22, 2020 | 82.67 | 83.90 | 80.82 | 82.83 | 1,037,514 | +0.80(+0.98%) |
Dec 21, 2020 | 77.03 | 82.06 | 74.62 | 82.03 | 1,441,766 | +1.87(+2.33%) |
Dec 18, 2020 | 79.97 | 82.06 | 79.05 | 80.16 | 2,977,800 | +0.79(+1.00%) |
Dec 17, 2020 | 76.96 | 79.70 | 76.89 | 79.37 | 873,940 | +1.74(+2.24%) |
Dec 16, 2020 | 76.92 | 77.96 | 74.95 | 77.63 | 842,513 | +1.18(+1.54%) |
Dec 15, 2020 | 75.75 | 77.20 | 74.81 | 76.45 | 887,964 | +1.54(+2.06%) |
Dec 14, 2020 | 74.68 | 78.27 | 74.68 | 74.91 | 1,186,180 | +0.85(+1.15%) |
Dec 11, 2020 | 73.64 | 75.03 | 72.66 | 74.06 | 1,008,100 | +0.06(+0.08%) |
Dec 10, 2020 | 68.49 | 74.11 | 68.14 | 74.00 | 1,392,760 | +5.10(+7.40%) |
Dec 09, 2020 | 68.66 | 72.17 | 67.98 | 68.90 | 1,455,601 | +0.72(+1.06%) |
Dec 08, 2020 | 66.17 | 68.34 | 65.70 | 68.18 | 701,993 | +2.33(+3.54%) |
Dec 07, 2020 | 65.20 | 66.72 | 64.35 | 65.85 | 793,497 | +0.56(+0.86%) |
Dec 04, 2020 | 63.93 | 65.57 | 63.03 | 65.29 | 715,100 | +1.31(+2.05%) |
Dec 03, 2020 | 64.43 | 65.00 | 63.50 | 63.98 | 514,856 | -0.74(-1.14%) |
Dec 02, 2020 | 62.03 | 65.00 | 61.21 | 64.72 | 877,842 | +2.08(+3.32%) |
Dec 01, 2020 | 63.34 | 63.94 | 61.96 | 62.64 | 758,448 | +0.11(+0.18%) |
Nov 30, 2020 | 63.25 | 65.62 | 61.92 | 62.53 | 1,512,273 | -0.46(-0.73%) |
Nov 27, 2020 | 57.01 | 63.00 | 56.95 | 62.99 | 1,023,700 | +5.97(+10.47%) |
Nov 25, 2020 | 60.17 | 60.17 | 56.05 | 57.02 | 1,952,400 | -3.37(-5.58%) |
Nov 24, 2020 | 65.50 | 66.75 | 58.02 | 60.39 | 3,536,001 | -7.81(-11.45%) |
Nov 23, 2020 | 68.26 | 69.56 | 66.56 | 68.20 | 1,085,947 | -0.60(-0.87%) |
Nov 20, 2020 | 68.07 | 69.30 | 66.85 | 68.80 | 719,800 | -0.12(-0.17%) |
Nov 19, 2020 | 69.64 | 72.50 | 68.38 | 68.92 | 1,178,470 | +0.56(+0.82%) |
Nov 18, 2020 | 70.96 | 72.48 | 67.63 | 68.36 | 1,098,346 | -2.43(-3.43%) |
Nov 17, 2020 | 68.46 | 71.45 | 67.64 | 70.79 | 1,043,331 | +1.72(+2.49%) |
Nov 16, 2020 | 70.00 | 70.90 | 67.40 | 69.07 | 779,866 | +0.53(+0.77%) |
Nov 13, 2020 | 70.08 | 70.98 | 68.43 | 68.54 | 822,900 | -0.69(-1.00%) |
Nov 12, 2020 | 69.56 | 71.62 | 68.92 | 69.23 | 881,029 | -0.33(-0.47%) |
Nov 11, 2020 | 68.65 | 70.48 | 68.30 | 69.56 | 726,491 | +0.88(+1.28%) |
Nov 10, 2020 | 68.52 | 69.26 | 66.81 | 68.68 | 938,206 | +0.58(+0.85%) |
Nov 09, 2020 | 69.43 | 70.40 | 67.52 | 68.10 | 1,237,874 | +1.65(+2.48%) |
Nov 06, 2020 | 66.41 | 66.93 | 64.54 | 66.45 | 578,900 | +0.48(+0.73%) |
Nov 05, 2020 | 65.00 | 66.12 | 62.76 | 65.97 | 1,026,302 | +1.63(+2.53%) |
Nov 04, 2020 | 59.20 | 64.96 | 59.20 | 64.34 | 1,368,582 | +4.87(+8.19%) |
Nov 03, 2020 | 59.31 | 60.29 | 57.34 | 59.47 | 948,815 | +1.25(+2.15%) |
Nov 02, 2020 | 57.72 | 58.90 | 56.80 | 58.22 | 968,368 | +0.92(+1.61%) |
Oct 30, 2020 | 57.13 | 58.58 | 55.57 | 57.30 | 1,039,400 | -0.79(-1.36%) |
Oct 29, 2020 | 59.86 | 59.87 | 56.72 | 58.09 | 1,047,131 | -1.33(-2.24%) |
Oct 28, 2020 | 60.28 | 60.82 | 58.12 | 59.42 | 1,172,980 | -2.27(-3.68%) |
Oct 27, 2020 | 59.69 | 62.75 | 58.81 | 61.69 | 1,401,228 | +2.59(+4.38%) |
Oct 26, 2020 | 58.25 | 60.49 | 57.95 | 59.10 | 1,533,719 | +0.22(+0.37%) |
Oct 23, 2020 | 58.60 | 59.03 | 57.35 | 58.88 | 1,351,300 | +0.32(+0.55%) |
Oct 22, 2020 | 57.27 | 59.85 | 57.01 | 58.56 | 1,667,390 | +1.84(+3.24%) |
Oct 21, 2020 | 54.79 | 58.50 | 54.42 | 56.72 | 2,047,664 | +1.98(+3.62%) |
Oct 20, 2020 | 50.08 | 54.94 | 49.50 | 54.74 | 1,872,955 | +4.66(+9.31%) |
Oct 19, 2020 | 49.18 | 52.00 | 48.21 | 50.08 | 1,655,494 | +0.70(+1.42%) |
Oct 16, 2020 | 48.85 | 50.70 | 48.39 | 49.38 | 1,202,900 | +0.53(+1.08%) |
Oct 15, 2020 | 48.19 | 50.86 | 46.11 | 48.85 | 4,025,654 | +4.39(+9.87%) |
Oct 14, 2020 | 46.27 | 46.71 | 44.29 | 44.46 | 812,440 | -2.06(-4.43%) |
Oct 13, 2020 | 46.18 | 47.19 | 45.65 | 46.52 | 645,245 | +0.13(+0.28%) |
Oct 12, 2020 | 46.67 | 47.01 | 45.14 | 46.39 | 690,694 | +0.34(+0.74%) |
Oct 09, 2020 | 48.21 | 48.59 | 45.79 | 46.05 | 992,800 | -1.96(-4.08%) |
Oct 08, 2020 | 51.34 | 51.34 | 47.24 | 48.01 | 1,896,423 | -0.09(-0.19%) |
Oct 07, 2020 | 46.42 | 48.34 | 46.21 | 48.10 | 528,315 | +1.70(+3.66%) |
Oct 06, 2020 | 46.97 | 48.46 | 46.08 | 46.40 | 877,339 | -0.71(-1.51%) |
Oct 05, 2020 | 44.19 | 47.27 | 44.19 | 47.11 | 1,121,773 | +3.29(+7.51%) |
Oct 02, 2020 | 43.75 | 44.70 | 42.44 | 43.82 | 1,004,800 | -0.94(-2.10%) |
Oct 01, 2020 | 43.12 | 45.44 | 42.97 | 44.76 | 1,004,677 | +1.70(+3.95%) |
Sep 30, 2020 | 43.64 | 44.36 | 42.65 | 43.06 | 908,882 | -0.36(-0.83%) |
Sep 29, 2020 | 43.61 | 44.29 | 43.22 | 43.42 | 818,892 | -0.26(-0.60%) |
Sep 28, 2020 | 45.17 | 45.17 | 42.40 | 43.68 | 1,079,778 | -1.23(-2.75%) |
Sep 25, 2020 | 43.98 | 45.10 | 43.65 | 44.91 | 847,500 | +0.60(+1.37%) |
Sep 24, 2020 | 44.17 | 45.73 | 42.99 | 44.31 | 857,206 | -0.33(-0.74%) |
Sep 23, 2020 | 43.51 | 45.82 | 43.28 | 44.64 | 1,740,084 | +0.84(+1.92%) |
Sep 22, 2020 | 42.25 | 44.10 | 41.60 | 43.80 | 1,503,514 | +2.09(+5.01%) |
Sep 21, 2020 | 41.67 | 43.56 | 41.26 | 41.71 | 1,294,753 | -1.39(-3.23%) |
Sep 18, 2020 | 46.47 | 46.49 | 41.76 | 43.10 | 4,042,100 | -2.65(-5.79%) |
Sep 17, 2020 | 46.36 | 48.95 | 45.55 | 45.75 | 2,649,866 | -1.68(-3.54%) |
Sep 16, 2020 | 40.05 | 53.12 | 40.05 | 47.43 | 24,005,812 | +13.63(+40.33%) |
Sep 15, 2020 | 34.48 | 34.96 | 33.61 | 33.80 | 1,034,395 | -0.24(-0.71%) |
Sep 14, 2020 | 33.86 | 34.68 | 33.22 | 34.04 | 1,363,699 | +0.83(+2.50%) |
Sep 11, 2020 | 35.53 | 35.66 | 32.86 | 33.21 | 1,904,300 | -1.99(-5.65%) |
Sep 10, 2020 | 36.32 | 37.80 | 34.90 | 35.20 | 1,269,344 | -0.94(-2.60%) |
Sep 09, 2020 | 35.77 | 36.71 | 35.21 | 36.14 | 806,078 | +0.67(+1.89%) |
Sep 08, 2020 | 35.25 | 36.80 | 34.55 | 35.47 | 1,062,136 | -0.57(-1.58%) |
Sep 04, 2020 | 37.50 | 37.98 | 34.00 | 36.04 | 1,201,700 | -1.02(-2.75%) |
Sep 03, 2020 | 39.50 | 39.60 | 36.75 | 37.06 | 1,061,068 | -2.77(-6.95%) |
Sep 02, 2020 | 39.01 | 40.06 | 37.66 | 39.83 | 1,041,273 | +0.83(+2.13%) |
Sep 01, 2020 | 41.88 | 42.74 | 38.89 | 39.00 | 1,495,021 | -3.24(-7.67%) |
Aug 31, 2020 | 42.58 | 43.64 | 42.05 | 42.24 | 921,931 | +0.27(+0.64%) |
Aug 28, 2020 | 42.00 | 43.01 | 41.52 | 41.97 | 665,200 | +0.13(+0.31%) |
Aug 27, 2020 | 42.62 | 42.67 | 40.33 | 41.84 | 777,392 | -0.53(-1.25%) |
Aug 26, 2020 | 43.24 | 43.83 | 42.23 | 42.37 | 529,849 | -0.96(-2.22%) |
Aug 25, 2020 | 42.74 | 43.63 | 42.17 | 43.33 | 452,383 | +0.47(+1.10%) |
Aug 24, 2020 | 43.33 | 43.37 | 41.52 | 42.86 | 741,155 | +0.37(+0.87%) |
Aug 21, 2020 | 42.80 | 43.31 | 42.09 | 42.49 | 696,600 | -0.57(-1.32%) |
Aug 20, 2020 | 44.44 | 44.80 | 41.98 | 43.06 | 967,512 | -1.91(-4.25%) |
Aug 19, 2020 | 44.83 | 45.73 | 43.76 | 44.97 | 627,489 | +0.43(+0.97%) |
Aug 18, 2020 | 45.77 | 46.40 | 43.35 | 44.54 | 1,139,444 | -1.16(-2.54%) |
Aug 17, 2020 | 42.15 | 46.54 | 42.15 | 45.70 | 1,397,341 | +3.69(+8.78%) |
Aug 14, 2020 | 42.61 | 42.85 | 41.40 | 42.01 | 549,600 | -0.70(-1.64%) |
Aug 13, 2020 | 42.45 | 42.91 | 40.81 | 42.71 | 850,928 | -0.10(-0.23%) |
Aug 12, 2020 | 40.63 | 43.01 | 40.63 | 42.81 | 923,003 | +2.22(+5.47%) |
Aug 11, 2020 | 41.17 | 42.18 | 40.21 | 40.59 | 1,006,186 | +0.22(+0.54%) |
Aug 10, 2020 | 40.07 | 40.78 | 39.61 | 40.37 | 708,308 | +0.14(+0.35%) |
Aug 07, 2020 | 41.50 | 42.00 | 39.56 | 40.23 | 921,800 | -0.79(-1.93%) |
Aug 06, 2020 | 43.09 | 44.39 | 40.01 | 41.02 | 1,297,031 | -2.54(-5.83%) |
Aug 05, 2020 | 44.72 | 44.72 | 42.67 | 43.56 | 1,207,385 | -0.56(-1.27%) |
Aug 04, 2020 | 44.00 | 44.63 | 43.29 | 44.12 | 498,971 | -0.26(-0.59%) |
Aug 03, 2020 | 43.41 | 44.49 | 42.88 | 44.38 | 625,133 | +1.31(+3.04%) |
Jul 31, 2020 | 45.55 | 45.80 | 42.62 | 43.07 | 972,500 | -2.38(-5.24%) |
Jul 30, 2020 | 43.67 | 46.00 | 43.27 | 45.45 | 560,992 | +1.15(+2.60%) |
Jul 29, 2020 | 45.77 | 46.30 | 44.00 | 44.30 | 730,940 | -1.21(-2.66%) |
Jul 28, 2020 | 48.25 | 48.49 | 45.47 | 45.51 | 805,125 | -2.83(-5.85%) |
Jul 27, 2020 | 46.49 | 48.44 | 46.00 | 48.34 | 791,791 | +2.13(+4.61%) |
Jul 24, 2020 | 45.72 | 46.82 | 45.04 | 46.21 | 797,900 | -0.45(-0.96%) |
Jul 23, 2020 | 48.80 | 49.40 | 46.32 | 46.66 | 844,106 | -1.94(-3.99%) |
Jul 22, 2020 | 48.75 | 49.65 | 47.36 | 48.60 | 793,096 | -0.15(-0.31%) |
Jul 21, 2020 | 51.75 | 52.00 | 48.42 | 48.75 | 1,094,104 | -2.52(-4.92%) |
Jul 20, 2020 | 49.13 | 51.54 | 48.76 | 51.27 | 1,174,847 | +2.25(+4.59%) |
Jul 17, 2020 | 48.88 | 49.99 | 48.72 | 49.02 | 923,900 | +0.00(+0.00%) |
Jul 16, 2020 | 47.98 | 49.31 | 47.44 | 49.02 | 771,866 | +0.84(+1.74%) |
Jul 15, 2020 | 48.09 | 48.75 | 47.18 | 48.18 | 894,857 | +0.84(+1.77%) |
Jul 14, 2020 | 46.11 | 47.39 | 45.20 | 47.34 | 1,460,415 | +1.21(+2.62%) |
Jul 13, 2020 | 45.00 | 48.97 | 44.70 | 46.13 | 1,829,084 | +1.62(+3.64%) |
Jul 10, 2020 | 45.28 | 45.85 | 44.42 | 44.51 | 728,000 | -0.64(-1.42%) |
Jul 09, 2020 | 45.30 | 46.27 | 44.34 | 45.15 | 1,034,815 | -0.10(-0.22%) |
Jul 08, 2020 | 44.63 | 45.31 | 44.25 | 45.25 | 762,631 | +1.01(+2.28%) |
Jul 07, 2020 | 43.69 | 45.72 | 43.15 | 44.24 | 948,605 | +0.52(+1.19%) |
Jul 06, 2020 | 44.54 | 45.16 | 43.49 | 43.72 | 816,959 | -0.48(-1.09%) |
Jul 02, 2020 | 44.62 | 45.20 | 43.00 | 44.20 | 944,600 | +0.04(+0.09%) |
Jul 01, 2020 | 43.20 | 44.80 | 42.94 | 44.16 | 1,245,649 | +0.97(+2.25%) |
Jun 30, 2020 | 42.61 | 43.41 | 41.34 | 43.19 | 972,026 | +0.59(+1.38%) |
Jun 29, 2020 | 43.28 | 43.54 | 42.03 | 42.60 | 1,086,429 | -0.67(-1.55%) |
Jun 26, 2020 | 42.00 | 43.84 | 41.34 | 43.27 | 2,110,500 | +1.04(+2.46%) |
Jun 25, 2020 | 39.39 | 42.39 | 38.31 | 42.23 | 1,236,908 | +2.47(+6.21%) |
Jun 24, 2020 | 41.48 | 42.21 | 39.03 | 39.76 | 1,342,863 | -2.00(-4.79%) |
Jun 23, 2020 | 40.08 | 42.97 | 39.83 | 41.76 | 2,065,363 | +1.93(+4.85%) |
Jun 22, 2020 | 36.49 | 40.02 | 35.64 | 39.83 | 1,437,822 | +3.10(+8.44%) |
Jun 19, 2020 | 36.91 | 37.14 | 35.54 | 36.73 | 2,748,400 | +0.01(+0.03%) |
Jun 18, 2020 | 35.48 | 37.62 | 35.24 | 36.72 | 949,386 | +1.21(+3.41%) |
Jun 17, 2020 | 35.86 | 36.24 | 34.65 | 35.51 | 1,053,958 | -0.24(-0.67%) |
Jun 16, 2020 | 34.20 | 36.17 | 33.62 | 35.75 | 1,158,451 | +2.53(+7.62%) |
Jun 15, 2020 | 31.81 | 33.58 | 31.11 | 33.22 | 962,614 | +0.49(+1.50%) |
Jun 12, 2020 | 32.72 | 32.79 | 30.83 | 32.73 | 1,105,300 | +1.15(+3.64%) |
Jun 11, 2020 | 34.10 | 34.19 | 31.29 | 31.58 | 1,482,108 | -3.43(-9.80%) |
Jun 10, 2020 | 35.06 | 35.79 | 33.93 | 35.01 | 1,018,281 | -0.13(-0.37%) |
Jun 09, 2020 | 35.22 | 35.91 | 34.90 | 35.14 | 691,759 | -0.60(-1.68%) |
Jun 08, 2020 | 34.53 | 35.74 | 34.00 | 35.74 | 797,878 | +1.67(+4.90%) |
Jun 05, 2020 | 32.93 | 34.54 | 31.85 | 34.07 | 1,154,700 | +1.62(+4.99%) |
Jun 04, 2020 | 31.64 | 32.97 | 31.50 | 32.45 | 1,103,614 | +0.44(+1.37%) |
Jun 03, 2020 | 33.10 | 33.25 | 31.96 | 32.01 | 738,789 | -0.76(-2.32%) |
Jun 02, 2020 | 33.43 | 33.52 | 31.61 | 32.77 | 952,492 | -0.54(-1.62%) |
Jun 01, 2020 | 32.10 | 33.65 | 31.91 | 33.31 | 1,026,988 | +1.07(+3.32%) |
May 29, 2020 | 33.29 | 33.42 | 31.56 | 32.24 | 1,636,000 | -0.85(-2.57%) |
May 28, 2020 | 33.97 | 34.62 | 32.65 | 33.09 | 1,206,175 | -0.58(-1.72%) |
May 27, 2020 | 33.71 | 34.23 | 31.57 | 33.67 | 1,874,453 | -0.04(-0.12%) |
May 26, 2020 | 36.90 | 36.96 | 33.55 | 33.71 | 1,115,879 | -1.98(-5.55%) |
May 22, 2020 | 35.65 | 35.85 | 34.80 | 35.69 | 587,600 | -0.15(-0.42%) |
May 21, 2020 | 36.57 | 36.82 | 34.77 | 35.84 | 972,441 | -0.79(-2.16%) |
May 20, 2020 | 36.87 | 37.39 | 36.01 | 36.63 | 1,025,107 | +0.14(+0.38%) |
May 19, 2020 | 38.30 | 38.96 | 36.44 | 36.49 | 1,097,692 | -1.75(-4.58%) |
May 18, 2020 | 36.96 | 38.96 | 36.62 | 38.24 | 1,403,048 | +2.39(+6.67%) |
May 15, 2020 | 35.82 | 36.32 | 34.41 | 35.85 | 963,000 | +0.25(+0.70%) |
May 14, 2020 | 33.36 | 36.01 | 32.66 | 35.60 | 1,455,579 | +1.45(+4.25%) |
May 13, 2020 | 36.41 | 37.25 | 33.51 | 34.15 | 1,157,766 | -1.79(-4.98%) |
May 12, 2020 | 36.42 | 38.16 | 35.03 | 35.94 | 1,386,211 | -0.36(-0.99%) |
May 11, 2020 | 33.87 | 37.28 | 33.33 | 36.30 | 1,522,162 | +2.16(+6.33%) |
May 08, 2020 | 36.48 | 37.10 | 33.30 | 34.14 | 1,767,900 | -0.99(-2.82%) |
May 07, 2020 | 34.95 | 35.44 | 33.77 | 35.13 | 1,253,675 | +0.90(+2.63%) |
May 06, 2020 | 35.71 | 35.87 | 34.06 | 34.23 | 827,197 | -1.17(-3.31%) |
May 05, 2020 | 35.11 | 36.33 | 34.69 | 35.40 | 1,340,052 | +1.24(+3.63%) |
May 04, 2020 | 31.89 | 34.24 | 31.72 | 34.16 | 1,030,571 | +1.60(+4.91%) |