Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.33 | 20.79 | 20.30 | 20.56 | 1,268,300 | -0.03(-0.15%) |
Apr 29, 2021 | 20.94 | 21.22 | 20.43 | 20.59 | 1,023,515 | -0.18(-0.87%) |
Apr 28, 2021 | 21.16 | 21.18 | 20.70 | 20.77 | 1,395,112 | -0.28(-1.33%) |
Apr 27, 2021 | 21.31 | 21.36 | 20.83 | 21.05 | 1,764,260 | -0.30(-1.41%) |
Apr 26, 2021 | 20.65 | 21.65 | 20.49 | 21.35 | 1,717,813 | +0.85(+4.15%) |
Apr 23, 2021 | 20.85 | 21.47 | 20.49 | 20.50 | 1,883,800 | -0.37(-1.77%) |
Apr 22, 2021 | 21.47 | 21.74 | 20.84 | 20.87 | 1,944,923 | -0.60(-2.79%) |
Apr 21, 2021 | 20.82 | 21.53 | 20.68 | 21.47 | 1,453,574 | +0.67(+3.22%) |
Apr 20, 2021 | 20.70 | 21.25 | 20.59 | 20.80 | 1,466,962 | +0.08(+0.39%) |
Apr 19, 2021 | 21.04 | 21.42 | 20.24 | 20.72 | 2,257,294 | -0.43(-2.03%) |
Apr 16, 2021 | 21.32 | 21.40 | 20.84 | 21.15 | 4,781,000 | -0.05(-0.24%) |
Apr 15, 2021 | 21.34 | 21.57 | 21.03 | 21.20 | 2,213,074 | -0.08(-0.38%) |
Apr 14, 2021 | 20.61 | 21.77 | 20.61 | 21.28 | 2,838,349 | +0.68(+3.30%) |
Apr 13, 2021 | 20.50 | 20.90 | 20.42 | 20.60 | 1,750,084 | +0.17(+0.83%) |
Apr 12, 2021 | 20.40 | 20.71 | 20.12 | 20.43 | 2,023,829 | +0.04(+0.20%) |
Apr 09, 2021 | 20.78 | 20.86 | 20.31 | 20.39 | 1,716,600 | -0.29(-1.40%) |
Apr 08, 2021 | 21.59 | 21.60 | 20.52 | 20.68 | 2,761,352 | -0.55(-2.59%) |
Apr 07, 2021 | 20.39 | 21.68 | 20.37 | 21.23 | 4,228,070 | +0.59(+2.86%) |
Apr 06, 2021 | 20.75 | 21.18 | 20.36 | 20.64 | 7,975,718 | -0.54(-2.55%) |
Apr 05, 2021 | 21.25 | 22.07 | 20.92 | 21.18 | 11,594,305 | -4.41(-17.23%) |
Apr 01, 2021 | 25.86 | 26.28 | 25.26 | 25.59 | 1,503,300 | -0.21(-0.81%) |
Mar 31, 2021 | 25.94 | 26.56 | 25.43 | 25.80 | 1,823,234 | +0.09(+0.35%) |
Mar 30, 2021 | 25.12 | 25.98 | 24.99 | 25.71 | 1,038,157 | +0.41(+1.62%) |
Mar 29, 2021 | 25.80 | 26.12 | 25.23 | 25.30 | 1,495,290 | -0.56(-2.17%) |
Mar 26, 2021 | 25.95 | 26.30 | 25.37 | 25.86 | 1,388,900 | -0.16(-0.61%) |
Mar 25, 2021 | 25.09 | 26.20 | 24.99 | 26.02 | 1,499,312 | +0.68(+2.68%) |
Mar 24, 2021 | 25.86 | 26.18 | 25.22 | 25.34 | 1,525,542 | -0.54(-2.09%) |
Mar 23, 2021 | 26.94 | 26.94 | 25.78 | 25.88 | 2,524,363 | -1.12(-4.15%) |
Mar 22, 2021 | 27.86 | 28.31 | 26.96 | 27.00 | 1,707,507 | -0.75(-2.70%) |
Mar 19, 2021 | 27.31 | 27.98 | 26.65 | 27.75 | 2,882,600 | +0.70(+2.59%) |
Mar 18, 2021 | 27.36 | 27.89 | 26.75 | 27.05 | 1,757,345 | -0.50(-1.81%) |
Mar 17, 2021 | 27.39 | 28.07 | 27.06 | 27.55 | 2,357,401 | +0.21(+0.77%) |
Mar 16, 2021 | 30.12 | 30.16 | 26.75 | 27.34 | 4,511,016 | -2.65(-8.84%) |
Mar 15, 2021 | 27.08 | 30.11 | 26.86 | 29.99 | 4,531,825 | +2.95(+10.91%) |
Mar 12, 2021 | 26.55 | 27.30 | 25.98 | 27.04 | 2,767,000 | +0.29(+1.08%) |
Mar 11, 2021 | 27.18 | 27.58 | 26.42 | 26.75 | 4,989,562 | -0.14(-0.52%) |
Mar 10, 2021 | 25.72 | 28.87 | 25.56 | 26.89 | 11,695,219 | +1.87(+7.47%) |
Mar 09, 2021 | 25.95 | 26.25 | 23.35 | 25.02 | 24,212,288 | -20.76(-45.35%) |
Mar 08, 2021 | 49.08 | 49.23 | 45.71 | 45.78 | 2,553,467 | -3.20(-6.53%) |
Mar 05, 2021 | 46.03 | 49.25 | 44.30 | 48.98 | 1,719,000 | +3.16(+6.90%) |
Mar 04, 2021 | 47.52 | 48.16 | 45.44 | 45.82 | 1,183,804 | -1.62(-3.41%) |
Mar 03, 2021 | 47.07 | 48.10 | 45.55 | 47.44 | 1,616,167 | +0.50(+1.07%) |
Mar 02, 2021 | 49.22 | 49.75 | 46.87 | 46.94 | 790,344 | -2.62(-5.29%) |
Mar 01, 2021 | 49.34 | 49.91 | 48.56 | 49.56 | 815,928 | +0.59(+1.20%) |
Feb 26, 2021 | 47.34 | 49.37 | 47.13 | 48.97 | 993,200 | +1.66(+3.51%) |
Feb 25, 2021 | 48.29 | 50.13 | 47.17 | 47.31 | 1,189,189 | -1.38(-2.83%) |
Feb 24, 2021 | 49.71 | 50.40 | 48.33 | 48.69 | 1,012,146 | -1.05(-2.11%) |
Feb 23, 2021 | 49.07 | 50.61 | 48.13 | 49.74 | 924,900 | -0.44(-0.88%) |
Feb 22, 2021 | 50.63 | 52.12 | 50.07 | 50.18 | 652,817 | -1.55(-3.00%) |
Feb 19, 2021 | 50.69 | 52.10 | 50.47 | 51.73 | 528,600 | +1.31(+2.60%) |
Feb 18, 2021 | 49.86 | 50.90 | 49.47 | 50.42 | 651,456 | +0.35(+0.70%) |
Feb 17, 2021 | 49.00 | 50.21 | 48.12 | 50.07 | 792,538 | +0.95(+1.93%) |
Feb 16, 2021 | 50.30 | 50.88 | 48.86 | 49.12 | 1,038,588 | -1.01(-2.01%) |
Feb 12, 2021 | 51.01 | 51.12 | 49.64 | 50.13 | 721,100 | -1.11(-2.17%) |
Feb 11, 2021 | 51.92 | 52.64 | 50.61 | 51.24 | 661,367 | -0.39(-0.76%) |
Feb 10, 2021 | 50.45 | 52.80 | 50.40 | 51.63 | 884,660 | +1.18(+2.34%) |
Feb 09, 2021 | 51.07 | 51.76 | 50.03 | 50.45 | 782,794 | -0.83(-1.62%) |
Feb 08, 2021 | 52.24 | 52.78 | 51.08 | 51.28 | 760,554 | -0.42(-0.81%) |
Feb 05, 2021 | 50.61 | 51.95 | 50.10 | 51.70 | 799,100 | +0.63(+1.23%) |
Feb 04, 2021 | 49.63 | 51.61 | 49.30 | 51.07 | 568,436 | +1.75(+3.55%) |
Feb 03, 2021 | 49.45 | 51.21 | 49.22 | 49.32 | 1,123,145 | -0.11(-0.22%) |
Feb 02, 2021 | 46.97 | 50.30 | 46.93 | 49.43 | 1,443,094 | +2.85(+6.12%) |
Feb 01, 2021 | 48.49 | 48.90 | 45.65 | 46.58 | 1,660,211 | -1.47(-3.06%) |
Jan 29, 2021 | 49.03 | 49.96 | 47.26 | 48.05 | 961,800 | -1.49(-3.01%) |
Jan 28, 2021 | 48.23 | 49.85 | 47.14 | 49.54 | 1,389,400 | +0.93(+1.91%) |
Jan 27, 2021 | 51.28 | 51.50 | 48.32 | 48.61 | 1,555,350 | -3.00(-5.81%) |
Jan 26, 2021 | 54.17 | 54.50 | 51.50 | 51.61 | 990,342 | -2.34(-4.34%) |
Jan 25, 2021 | 53.20 | 54.58 | 52.70 | 53.95 | 1,117,320 | +1.12(+2.12%) |
Jan 22, 2021 | 51.99 | 52.99 | 51.43 | 52.83 | 563,000 | +0.82(+1.58%) |
Jan 21, 2021 | 53.65 | 53.76 | 51.90 | 52.01 | 651,813 | -1.33(-2.49%) |
Jan 20, 2021 | 53.50 | 53.90 | 52.56 | 53.34 | 794,334 | -0.03(-0.06%) |
Jan 19, 2021 | 54.49 | 54.50 | 53.15 | 53.37 | 684,191 | -0.29(-0.54%) |
Jan 15, 2021 | 54.37 | 54.73 | 53.13 | 53.66 | 756,000 | -0.80(-1.47%) |
Jan 14, 2021 | 53.42 | 54.91 | 53.25 | 54.46 | 554,435 | +1.15(+2.16%) |
Jan 13, 2021 | 53.77 | 54.45 | 53.13 | 53.31 | 629,347 | -0.26(-0.49%) |
Jan 12, 2021 | 54.36 | 55.05 | 52.63 | 53.57 | 708,517 | -0.85(-1.56%) |
Jan 11, 2021 | 53.20 | 54.95 | 52.08 | 54.42 | 887,566 | +1.29(+2.43%) |
Jan 08, 2021 | 55.23 | 55.85 | 52.80 | 53.13 | 1,055,500 | -1.86(-3.38%) |
Jan 07, 2021 | 53.34 | 55.78 | 53.34 | 54.99 | 919,286 | +1.20(+2.23%) |
Jan 06, 2021 | 51.72 | 54.05 | 51.04 | 53.79 | 1,387,855 | +1.76(+3.38%) |
Jan 05, 2021 | 52.90 | 53.47 | 51.64 | 52.03 | 902,529 | -0.78(-1.48%) |
Jan 04, 2021 | 54.11 | 54.43 | 52.42 | 52.81 | 618,477 | -0.65(-1.22%) |
Dec 31, 2020 | 53.46 | 53.46 | 53.46 | 607,426 | -0.23(-0.43%) | |
Dec 30, 2020 | 53.88 | 54.59 | 53.06 | 53.69 | 607,426 | -0.09(-0.17%) |
Dec 29, 2020 | 52.66 | 53.97 | 51.64 | 53.78 | 753,981 | +0.61(+1.15%) |
Dec 28, 2020 | 55.56 | 55.83 | 52.92 | 53.17 | 902,760 | -1.84(-3.34%) |
Dec 24, 2020 | 55.56 | 55.80 | 54.94 | 55.01 | 251,400 | -0.08(-0.15%) |
Dec 23, 2020 | 55.72 | 55.90 | 54.86 | 55.09 | 938,723 | -0.50(-0.90%) |
Dec 22, 2020 | 57.07 | 57.26 | 55.35 | 55.59 | 868,219 | -1.10(-1.94%) |
Dec 21, 2020 | 55.17 | 57.34 | 54.82 | 56.69 | 1,185,508 | +1.44(+2.61%) |
Dec 18, 2020 | 55.54 | 55.90 | 54.39 | 55.25 | 1,938,900 | +0.04(+0.07%) |
Dec 17, 2020 | 53.45 | 55.41 | 53.32 | 55.21 | 1,032,988 | +2.13(+4.01%) |
Dec 16, 2020 | 53.17 | 53.60 | 52.26 | 53.08 | 943,385 | +0.51(+0.97%) |
Dec 15, 2020 | 52.45 | 52.86 | 51.31 | 52.57 | 642,202 | +0.44(+0.84%) |
Dec 14, 2020 | 51.79 | 52.85 | 51.63 | 52.13 | 983,569 | +0.87(+1.70%) |
Dec 11, 2020 | 52.45 | 52.82 | 50.25 | 51.26 | 1,019,600 | -1.31(-2.49%) |
Dec 10, 2020 | 52.21 | 53.40 | 52.06 | 52.57 | 653,645 | +0.24(+0.46%) |
Dec 09, 2020 | 53.94 | 54.22 | 51.55 | 52.33 | 888,482 | -1.73(-3.20%) |
Dec 08, 2020 | 53.21 | 54.15 | 52.30 | 54.06 | 1,156,578 | +0.68(+1.27%) |
Dec 07, 2020 | 54.69 | 55.00 | 53.16 | 53.38 | 1,019,728 | -0.86(-1.59%) |
Dec 04, 2020 | 53.49 | 54.90 | 52.88 | 54.24 | 723,000 | +0.96(+1.80%) |
Dec 03, 2020 | 54.88 | 55.45 | 52.88 | 53.28 | 1,086,868 | -1.45(-2.65%) |
Dec 02, 2020 | 56.50 | 56.50 | 54.29 | 54.73 | 954,651 | -2.06(-3.63%) |
Dec 01, 2020 | 57.25 | 57.25 | 55.93 | 56.79 | 932,831 | +0.13(+0.23%) |
Nov 30, 2020 | 56.70 | 56.80 | 55.36 | 56.66 | 1,184,657 | +0.66(+1.18%) |
Nov 27, 2020 | 56.19 | 56.28 | 55.10 | 56.00 | 497,400 | +0.14(+0.25%) |
Nov 25, 2020 | 54.89 | 57.46 | 54.72 | 55.86 | 1,272,300 | +1.14(+2.08%) |
Nov 24, 2020 | 54.07 | 54.84 | 53.53 | 54.72 | 1,111,910 | +0.88(+1.63%) |
Nov 23, 2020 | 54.12 | 54.21 | 52.80 | 53.84 | 644,194 | +0.27(+0.50%) |
Nov 20, 2020 | 53.50 | 53.95 | 52.72 | 53.57 | 932,200 | -0.04(-0.07%) |
Nov 19, 2020 | 53.78 | 54.24 | 53.12 | 53.61 | 775,096 | -0.21(-0.39%) |
Nov 18, 2020 | 55.54 | 55.81 | 53.61 | 53.82 | 1,043,548 | -1.47(-2.66%) |
Nov 17, 2020 | 54.17 | 55.90 | 53.69 | 55.29 | 1,296,328 | +0.66(+1.21%) |
Nov 16, 2020 | 53.54 | 55.00 | 53.03 | 54.63 | 1,794,707 | +3.06(+5.93%) |
Nov 13, 2020 | 51.00 | 51.80 | 50.95 | 51.57 | 570,600 | +0.96(+1.90%) |
Nov 12, 2020 | 49.32 | 50.88 | 49.23 | 50.61 | 757,343 | +1.54(+3.14%) |
Nov 11, 2020 | 49.52 | 49.87 | 48.83 | 49.07 | 782,414 | +0.06(+0.12%) |
Nov 10, 2020 | 50.15 | 50.46 | 48.81 | 49.01 | 1,150,380 | -1.02(-2.04%) |
Nov 09, 2020 | 50.96 | 51.90 | 49.75 | 50.03 | 1,070,671 | -0.16(-0.32%) |
Nov 06, 2020 | 48.09 | 50.50 | 48.09 | 50.19 | 967,700 | +1.63(+3.36%) |
Nov 05, 2020 | 46.40 | 49.95 | 46.13 | 48.56 | 1,582,117 | -0.57(-1.16%) |
Nov 04, 2020 | 46.80 | 50.08 | 46.80 | 49.13 | 1,854,725 | +2.53(+5.43%) |
Nov 03, 2020 | 45.36 | 46.92 | 45.36 | 46.60 | 770,856 | +0.96(+2.10%) |
Nov 02, 2020 | 46.50 | 46.56 | 44.78 | 45.64 | 1,297,076 | -0.81(-1.74%) |
Oct 30, 2020 | 46.80 | 47.67 | 45.35 | 46.45 | 1,325,700 | -0.90(-1.90%) |
Oct 29, 2020 | 46.69 | 48.00 | 45.93 | 47.35 | 1,006,682 | +0.93(+2.00%) |
Oct 28, 2020 | 45.90 | 47.75 | 45.32 | 46.42 | 2,099,126 | +0.06(+0.13%) |
Oct 27, 2020 | 45.00 | 47.54 | 44.55 | 46.36 | 2,232,176 | +1.49(+3.32%) |
Oct 26, 2020 | 42.90 | 44.91 | 42.90 | 44.87 | 1,362,755 | +1.70(+3.94%) |
Oct 23, 2020 | 42.37 | 43.33 | 42.16 | 43.17 | 920,900 | +0.94(+2.23%) |
Oct 22, 2020 | 41.02 | 42.47 | 41.02 | 42.23 | 492,940 | +1.19(+2.90%) |
Oct 21, 2020 | 41.34 | 41.59 | 40.61 | 41.04 | 528,452 | -0.17(-0.41%) |
Oct 20, 2020 | 41.49 | 41.98 | 40.38 | 41.21 | 1,029,086 | -0.28(-0.67%) |
Oct 19, 2020 | 42.93 | 43.47 | 41.40 | 41.49 | 746,277 | -1.12(-2.63%) |
Oct 16, 2020 | 42.56 | 44.28 | 42.50 | 42.61 | 1,505,600 | -0.10(-0.23%) |
Oct 15, 2020 | 42.45 | 43.19 | 41.92 | 42.71 | 698,083 | -0.21(-0.49%) |
Oct 14, 2020 | 43.79 | 43.81 | 42.90 | 42.92 | 542,514 | -0.34(-0.79%) |
Oct 13, 2020 | 43.25 | 43.65 | 42.88 | 43.26 | 413,980 | +0.14(+0.32%) |
Oct 12, 2020 | 43.19 | 43.56 | 42.57 | 43.12 | 738,367 | +0.39(+0.91%) |
Oct 09, 2020 | 43.17 | 43.30 | 42.41 | 42.73 | 547,200 | -0.45(-1.04%) |
Oct 08, 2020 | 43.21 | 43.21 | 42.16 | 43.18 | 630,901 | +0.29(+0.68%) |
Oct 07, 2020 | 41.95 | 43.15 | 41.93 | 42.89 | 718,957 | +1.21(+2.90%) |
Oct 06, 2020 | 42.20 | 42.70 | 41.48 | 41.68 | 630,646 | -0.46(-1.09%) |
Oct 05, 2020 | 41.82 | 42.40 | 41.54 | 42.14 | 1,162,026 | +0.78(+1.89%) |
Oct 02, 2020 | 41.39 | 42.22 | 40.87 | 41.36 | 1,045,300 | -0.78(-1.85%) |
Oct 01, 2020 | 41.25 | 42.36 | 41.24 | 42.14 | 724,541 | +0.89(+2.16%) |
Sep 30, 2020 | 41.11 | 41.64 | 40.56 | 41.25 | 884,290 | +0.84(+2.08%) |
Sep 29, 2020 | 40.10 | 40.93 | 39.88 | 40.41 | 600,598 | +0.18(+0.45%) |
Sep 28, 2020 | 40.58 | 40.67 | 39.67 | 40.23 | 632,086 | +0.05(+0.12%) |
Sep 25, 2020 | 38.73 | 40.51 | 38.65 | 40.18 | 822,000 | +1.57(+4.07%) |
Sep 24, 2020 | 40.04 | 40.11 | 37.56 | 38.61 | 2,249,267 | -1.84(-4.55%) |
Sep 23, 2020 | 41.00 | 41.40 | 40.35 | 40.45 | 807,303 | -0.52(-1.27%) |
Sep 22, 2020 | 41.53 | 41.53 | 39.57 | 40.97 | 928,147 | -0.35(-0.85%) |
Sep 21, 2020 | 41.79 | 42.02 | 40.58 | 41.32 | 1,158,760 | -1.10(-2.59%) |
Sep 18, 2020 | 41.14 | 42.63 | 40.92 | 42.42 | 2,423,900 | +1.66(+4.07%) |
Sep 17, 2020 | 38.75 | 40.92 | 38.53 | 40.76 | 1,326,290 | +1.56(+3.98%) |
Sep 16, 2020 | 38.96 | 39.71 | 38.80 | 39.20 | 959,385 | +0.41(+1.06%) |
Sep 15, 2020 | 39.00 | 39.40 | 38.52 | 38.79 | 855,741 | +0.18(+0.47%) |
Sep 14, 2020 | 37.25 | 39.13 | 37.16 | 38.61 | 1,204,416 | +1.99(+5.43%) |
Sep 11, 2020 | 36.58 | 37.22 | 36.33 | 36.62 | 947,400 | +0.20(+0.55%) |
Sep 10, 2020 | 37.99 | 38.04 | 36.35 | 36.42 | 1,020,070 | -1.48(-3.91%) |
Sep 09, 2020 | 38.51 | 38.71 | 37.76 | 37.90 | 859,009 | -0.30(-0.79%) |
Sep 08, 2020 | 37.86 | 38.80 | 37.52 | 38.20 | 957,349 | -0.07(-0.18%) |
Sep 04, 2020 | 38.26 | 38.79 | 36.79 | 38.27 | 1,375,600 | -0.12(-0.31%) |
Sep 03, 2020 | 39.07 | 39.14 | 37.80 | 38.39 | 951,805 | -0.83(-2.12%) |
Sep 02, 2020 | 38.53 | 39.30 | 38.08 | 39.22 | 1,056,245 | +1.14(+2.99%) |
Sep 01, 2020 | 39.56 | 39.74 | 37.91 | 38.08 | 998,787 | -1.51(-3.81%) |
Aug 31, 2020 | 38.50 | 39.83 | 38.42 | 39.59 | 1,229,238 | +1.61(+4.24%) |
Aug 28, 2020 | 38.05 | 38.15 | 37.42 | 37.98 | 688,500 | +0.00(+0.00%) |
Aug 27, 2020 | 37.84 | 38.30 | 37.51 | 37.98 | 924,022 | +0.31(+0.82%) |
Aug 26, 2020 | 38.37 | 38.42 | 37.36 | 37.67 | 1,119,761 | -0.70(-1.82%) |
Aug 25, 2020 | 38.29 | 38.56 | 37.87 | 38.37 | 1,454,868 | +0.37(+0.97%) |
Aug 24, 2020 | 39.03 | 39.03 | 37.80 | 38.00 | 1,314,280 | -0.32(-0.84%) |
Aug 21, 2020 | 39.05 | 39.32 | 37.93 | 38.32 | 1,620,600 | -0.94(-2.39%) |
Aug 20, 2020 | 39.33 | 40.09 | 39.05 | 39.26 | 1,289,756 | +0.36(+0.93%) |
Aug 19, 2020 | 39.48 | 39.57 | 37.87 | 38.90 | 3,493,492 | -0.76(-1.92%) |
Aug 18, 2020 | 39.75 | 40.00 | 38.66 | 39.66 | 1,078,047 | +0.20(+0.51%) |
Aug 17, 2020 | 39.67 | 40.18 | 39.29 | 39.46 | 1,084,378 | +0.11(+0.28%) |
Aug 14, 2020 | 39.85 | 39.99 | 39.23 | 39.35 | 960,200 | -0.56(-1.40%) |
Aug 13, 2020 | 39.63 | 41.14 | 39.51 | 39.91 | 2,083,903 | +0.05(+0.13%) |
Aug 12, 2020 | 40.62 | 40.94 | 39.11 | 39.86 | 2,824,132 | -0.37(-0.92%) |
Aug 11, 2020 | 41.12 | 41.26 | 39.92 | 40.23 | 1,160,440 | -1.06(-2.57%) |
Aug 10, 2020 | 42.78 | 42.93 | 39.66 | 41.29 | 2,563,409 | -1.44(-3.37%) |
Aug 07, 2020 | 43.99 | 44.15 | 42.68 | 42.73 | 1,338,800 | -0.90(-2.06%) |
Aug 06, 2020 | 43.00 | 44.44 | 43.00 | 43.63 | 2,204,910 | +0.76(+1.77%) |
Aug 05, 2020 | 43.62 | 43.93 | 42.69 | 42.87 | 1,191,334 | -0.65(-1.49%) |
Aug 04, 2020 | 43.06 | 43.98 | 42.60 | 43.52 | 1,720,096 | +0.25(+0.58%) |
Aug 03, 2020 | 42.08 | 43.59 | 41.91 | 43.27 | 1,218,460 | +1.70(+4.09%) |
Jul 31, 2020 | 42.43 | 42.53 | 40.82 | 41.57 | 1,639,700 | -0.92(-2.17%) |
Jul 30, 2020 | 42.27 | 42.96 | 42.00 | 42.49 | 1,038,951 | -0.04(-0.09%) |
Jul 29, 2020 | 43.53 | 43.97 | 42.45 | 42.53 | 1,110,356 | -0.62(-1.44%) |
Jul 28, 2020 | 44.24 | 44.73 | 43.14 | 43.15 | 880,174 | -1.18(-2.66%) |
Jul 27, 2020 | 43.67 | 44.44 | 42.82 | 44.33 | 1,533,703 | +0.87(+2.00%) |
Jul 24, 2020 | 43.20 | 43.91 | 42.85 | 43.46 | 1,371,000 | -0.29(-0.66%) |
Jul 23, 2020 | 42.95 | 44.82 | 42.75 | 43.75 | 2,656,162 | +0.83(+1.93%) |
Jul 22, 2020 | 44.88 | 45.17 | 42.58 | 42.92 | 4,176,916 | -1.77(-3.96%) |
Jul 21, 2020 | 47.50 | 48.47 | 44.30 | 44.69 | 10,739,464 | -10.73(-19.36%) |
Jul 20, 2020 | 55.30 | 55.97 | 54.92 | 55.42 | 951,744 | +0.45(+0.82%) |
Jul 17, 2020 | 54.93 | 55.43 | 54.62 | 54.97 | 899,400 | +0.39(+0.71%) |
Jul 16, 2020 | 54.85 | 55.00 | 54.13 | 54.58 | 771,453 | -0.55(-1.00%) |
Jul 15, 2020 | 54.50 | 55.37 | 53.92 | 55.13 | 679,093 | +1.41(+2.62%) |
Jul 14, 2020 | 52.40 | 53.73 | 51.40 | 53.72 | 809,078 | +1.40(+2.68%) |
Jul 13, 2020 | 56.08 | 56.29 | 52.13 | 52.32 | 1,269,587 | -3.13(-5.64%) |
Jul 10, 2020 | 56.02 | 56.42 | 55.09 | 55.45 | 754,300 | -0.62(-1.11%) |
Jul 09, 2020 | 56.50 | 57.57 | 55.87 | 56.07 | 1,239,269 | -0.33(-0.59%) |
Jul 08, 2020 | 57.34 | 58.36 | 56.08 | 56.40 | 1,395,441 | -0.60(-1.05%) |
Jul 07, 2020 | 55.55 | 58.72 | 55.12 | 57.00 | 3,061,203 | +3.31(+6.17%) |
Jul 06, 2020 | 52.77 | 53.80 | 52.21 | 53.69 | 2,792,637 | +2.08(+4.03%) |
Jul 02, 2020 | 50.91 | 52.28 | 50.31 | 51.61 | 1,086,800 | +1.32(+2.62%) |
Jul 01, 2020 | 48.77 | 51.00 | 48.60 | 50.29 | 1,549,834 | +1.82(+3.75%) |
Jun 30, 2020 | 48.50 | 48.71 | 47.55 | 48.47 | 1,747,662 | +0.31(+0.64%) |
Jun 29, 2020 | 48.94 | 48.94 | 47.46 | 48.16 | 1,859,977 | +0.23(+0.48%) |
Jun 26, 2020 | 51.47 | 52.24 | 46.93 | 47.93 | 15,864,300 | -2.26(-4.50%) |
Jun 25, 2020 | 51.42 | 51.50 | 48.38 | 50.19 | 2,888,440 | -1.83(-3.52%) |
Jun 24, 2020 | 52.77 | 53.75 | 49.96 | 52.02 | 3,286,954 | -0.71(-1.35%) |
Jun 23, 2020 | 52.57 | 53.74 | 51.97 | 52.73 | 1,551,225 | +0.41(+0.78%) |
Jun 22, 2020 | 51.79 | 52.90 | 50.84 | 52.32 | 1,619,828 | +0.29(+0.56%) |
Jun 19, 2020 | 49.91 | 52.25 | 48.72 | 52.03 | 3,011,700 | +2.71(+5.49%) |
Jun 18, 2020 | 46.93 | 50.19 | 46.49 | 49.32 | 1,512,988 | +2.20(+4.67%) |
Jun 17, 2020 | 47.84 | 48.00 | 46.49 | 47.12 | 718,873 | -0.22(-0.46%) |
Jun 16, 2020 | 47.51 | 47.94 | 46.44 | 47.34 | 776,076 | +0.85(+1.83%) |
Jun 15, 2020 | 44.90 | 46.88 | 44.55 | 46.49 | 929,607 | +0.64(+1.40%) |
Jun 12, 2020 | 46.00 | 46.21 | 44.46 | 45.85 | 1,103,300 | +0.66(+1.46%) |
Jun 11, 2020 | 46.20 | 46.72 | 45.15 | 45.19 | 1,097,960 | -1.83(-3.89%) |
Jun 10, 2020 | 47.92 | 48.65 | 46.56 | 47.02 | 784,283 | -0.47(-0.99%) |
Jun 09, 2020 | 46.82 | 48.21 | 46.25 | 47.49 | 954,602 | +0.68(+1.45%) |
Jun 08, 2020 | 45.45 | 47.21 | 44.70 | 46.81 | 1,052,513 | +1.20(+2.63%) |
Jun 05, 2020 | 45.78 | 46.58 | 45.13 | 45.61 | 861,900 | -0.14(-0.31%) |
Jun 04, 2020 | 46.55 | 47.79 | 45.02 | 45.75 | 1,183,846 | -1.15(-2.45%) |
Jun 03, 2020 | 48.27 | 48.36 | 46.32 | 46.90 | 1,198,059 | -1.12(-2.33%) |
Jun 02, 2020 | 49.01 | 49.01 | 47.37 | 48.02 | 1,059,851 | -0.87(-1.78%) |
Jun 01, 2020 | 49.47 | 50.39 | 48.69 | 48.89 | 1,215,408 | -0.79(-1.59%) |
May 29, 2020 | 51.01 | 51.32 | 48.00 | 49.68 | 1,214,000 | -1.01(-1.99%) |
May 28, 2020 | 51.10 | 52.27 | 49.88 | 50.69 | 1,023,360 | +0.06(+0.12%) |
May 27, 2020 | 51.58 | 52.06 | 48.25 | 50.63 | 1,052,372 | -0.54(-1.06%) |
May 26, 2020 | 51.94 | 53.05 | 51.10 | 51.17 | 1,145,006 | -0.07(-0.14%) |
May 22, 2020 | 51.59 | 51.61 | 50.45 | 51.24 | 420,500 | +0.22(+0.43%) |
May 21, 2020 | 52.58 | 52.97 | 51.02 | 51.02 | 657,594 | -1.53(-2.91%) |
May 20, 2020 | 51.45 | 52.80 | 50.86 | 52.55 | 840,461 | +1.51(+2.96%) |
May 19, 2020 | 51.93 | 53.13 | 50.98 | 51.04 | 867,728 | -1.02(-1.96%) |
May 18, 2020 | 51.45 | 52.83 | 51.16 | 52.06 | 1,330,332 | +1.23(+2.42%) |
May 15, 2020 | 47.45 | 50.85 | 46.99 | 50.83 | 1,280,800 | +3.47(+7.33%) |
May 14, 2020 | 45.33 | 47.63 | 44.66 | 47.36 | 1,582,257 | +1.34(+2.91%) |
May 13, 2020 | 49.89 | 49.93 | 45.05 | 46.02 | 1,533,845 | -3.35(-6.79%) |
May 12, 2020 | 51.27 | 51.49 | 49.30 | 49.37 | 1,290,500 | -1.52(-2.99%) |
May 11, 2020 | 50.21 | 51.72 | 48.53 | 50.89 | 1,567,844 | +0.17(+0.34%) |
May 08, 2020 | 49.75 | 52.47 | 49.01 | 50.72 | 2,000,900 | +1.38(+2.80%) |
May 07, 2020 | 49.59 | 49.59 | 47.64 | 49.34 | 966,743 | +1.16(+2.41%) |
May 06, 2020 | 47.96 | 49.33 | 47.19 | 48.18 | 904,679 | +0.80(+1.69%) |
May 05, 2020 | 46.87 | 47.89 | 46.61 | 47.38 | 766,267 | +0.79(+1.70%) |
May 04, 2020 | 44.52 | 46.60 | 44.33 | 46.59 | 1,139,316 | +1.66(+3.69%) |