Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.53 | 89.58 | 88.43 | 88.99 | 50,281 | -0.66(-0.73%) |
May 27, 2021 | 88.92 | 90.09 | 88.84 | 89.65 | 77,571 | +2.06(+2.35%) |
May 26, 2021 | 87.27 | 87.62 | 86.59 | 87.59 | 82,875 | +0.37(+0.42%) |
May 25, 2021 | 88.78 | 89.01 | 87.06 | 87.22 | 63,957 | -1.19(-1.35%) |
May 24, 2021 | 88.65 | 88.76 | 87.87 | 88.41 | 40,797 | -0.21(-0.24%) |
May 21, 2021 | 88.82 | 89.24 | 87.42 | 88.62 | 40,554 | +0.96(+1.09%) |
May 20, 2021 | 88.51 | 88.61 | 86.82 | 87.66 | 49,439 | -0.60(-0.68%) |
May 19, 2021 | 88.03 | 88.78 | 86.18 | 88.26 | 75,285 | -0.96(-1.07%) |
May 18, 2021 | 91.43 | 92.71 | 89.07 | 89.22 | 49,866 | -2.53(-2.76%) |
May 17, 2021 | 91.74 | 92.22 | 90.28 | 91.76 | 74,004 | -0.72(-0.77%) |
May 14, 2021 | 91.97 | 92.77 | 91.17 | 92.47 | 49,625 | +1.34(+1.48%) |
May 13, 2021 | 86.92 | 91.75 | 86.72 | 91.13 | 74,618 | +4.65(+5.38%) |
May 12, 2021 | 89.21 | 90.48 | 86.00 | 86.47 | 108,488 | -3.39(-3.77%) |
May 11, 2021 | 89.34 | 90.22 | 88.90 | 89.86 | 91,968 | -0.78(-0.86%) |
May 10, 2021 | 90.95 | 93.02 | 90.19 | 90.64 | 120,909 | +0.55(+0.61%) |
May 07, 2021 | 88.75 | 90.17 | 87.03 | 90.09 | 92,882 | +2.45(+2.79%) |
May 06, 2021 | 86.50 | 87.66 | 84.80 | 87.65 | 110,546 | +2.03(+2.37%) |
May 05, 2021 | 85.42 | 86.13 | 83.42 | 85.61 | 61,752 | +1.45(+1.72%) |
May 04, 2021 | 83.37 | 84.24 | 82.65 | 84.16 | 79,614 | +0.07(+0.08%) |
May 03, 2021 | 83.51 | 84.70 | 82.53 | 84.09 | 112,334 | +1.24(+1.49%) |
Apr 30, 2021 | 83.10 | 84.02 | 82.63 | 82.86 | 102,957 | -1.28(-1.52%) |
Apr 29, 2021 | 84.18 | 84.60 | 83.05 | 84.13 | 57,760 | +0.65(+0.78%) |
Apr 28, 2021 | 82.57 | 84.59 | 82.50 | 83.49 | 38,576 | +0.64(+0.77%) |
Apr 27, 2021 | 82.86 | 83.12 | 81.90 | 82.85 | 65,377 | +0.14(+0.16%) |
Apr 26, 2021 | 83.71 | 85.34 | 82.58 | 82.71 | 56,171 | -0.44(-0.52%) |
Apr 23, 2021 | 81.63 | 83.93 | 81.46 | 83.15 | 67,087 | +1.92(+2.36%) |
Apr 22, 2021 | 82.23 | 82.75 | 81.10 | 81.23 | 60,422 | -0.98(-1.19%) |
Apr 21, 2021 | 79.86 | 82.28 | 79.86 | 82.21 | 56,001 | +2.43(+3.04%) |
Apr 20, 2021 | 81.66 | 81.66 | 78.99 | 79.78 | 64,869 | -2.32(-2.83%) |
Apr 19, 2021 | 83.26 | 83.36 | 81.61 | 82.10 | 82,845 | -1.79(-2.13%) |
Apr 16, 2021 | 85.16 | 85.35 | 83.33 | 83.89 | 94,171 | -0.54(-0.64%) |
Apr 15, 2021 | 84.45 | 84.64 | 82.41 | 84.43 | 75,925 | +0.25(+0.30%) |
Apr 14, 2021 | 83.36 | 85.00 | 83.36 | 84.18 | 44,250 | +0.60(+0.72%) |
Apr 13, 2021 | 84.82 | 84.82 | 82.93 | 83.58 | 79,376 | -1.25(-1.47%) |
Apr 12, 2021 | 84.14 | 84.86 | 83.43 | 84.83 | 70,881 | +0.67(+0.79%) |
Apr 09, 2021 | 83.03 | 84.34 | 82.76 | 84.16 | 74,117 | +1.49(+1.80%) |
Apr 08, 2021 | 82.89 | 83.38 | 81.48 | 82.67 | 89,713 | +0.06(+0.07%) |
Apr 07, 2021 | 84.25 | 84.25 | 82.00 | 82.61 | 66,866 | -1.46(-1.74%) |
Apr 06, 2021 | 83.74 | 85.80 | 83.74 | 84.08 | 66,885 | +0.22(+0.27%) |
Apr 05, 2021 | 83.68 | 83.98 | 82.24 | 83.85 | 60,510 | +1.18(+1.43%) |
Apr 01, 2021 | 83.08 | 83.08 | 81.47 | 82.67 | 107,816 | +0.18(+0.22%) |
Mar 31, 2021 | 82.85 | 83.79 | 81.90 | 82.49 | 83,945 | -0.43(-0.51%) |
Mar 30, 2021 | 81.73 | 83.93 | 81.73 | 82.91 | 53,594 | +1.10(+1.35%) |
Mar 29, 2021 | 83.87 | 85.24 | 81.58 | 81.81 | 99,106 | -2.44(-2.89%) |
Mar 26, 2021 | 82.90 | 84.40 | 82.35 | 84.25 | 78,458 | +2.38(+2.91%) |
Mar 25, 2021 | 79.81 | 82.46 | 79.22 | 81.87 | 93,148 | +1.47(+1.83%) |
Mar 24, 2021 | 82.11 | 84.06 | 80.34 | 80.40 | 133,392 | -0.61(-0.75%) |
Mar 23, 2021 | 82.85 | 83.23 | 80.67 | 81.01 | 111,399 | -3.03(-3.60%) |
Mar 22, 2021 | 85.13 | 85.25 | 83.43 | 84.04 | 73,036 | -1.55(-1.81%) |
Mar 19, 2021 | 87.11 | 87.51 | 85.55 | 85.58 | 306,082 | -1.79(-2.05%) |
Mar 18, 2021 | 88.11 | 90.04 | 86.99 | 87.37 | 150,678 | -1.05(-1.19%) |
Mar 17, 2021 | 88.61 | 89.01 | 87.87 | 88.43 | 94,360 | +0.15(+0.16%) |
Mar 16, 2021 | 88.70 | 89.36 | 87.64 | 88.28 | 73,352 | -1.18(-1.32%) |
Mar 15, 2021 | 90.50 | 90.50 | 87.66 | 89.46 | 95,153 | -1.49(-1.64%) |
Mar 12, 2021 | 90.93 | 92.07 | 90.28 | 90.95 | 122,391 | +0.40(+0.44%) |
Mar 11, 2021 | 89.67 | 90.94 | 88.96 | 90.56 | 135,382 | +1.04(+1.17%) |
Mar 10, 2021 | 87.75 | 89.57 | 87.51 | 89.51 | 108,095 | +2.11(+2.41%) |
Mar 09, 2021 | 87.87 | 87.87 | 86.12 | 87.40 | 147,390 | +0.08(+0.09%) |
Mar 08, 2021 | 85.83 | 87.81 | 85.58 | 87.33 | 139,592 | +2.14(+2.51%) |
Mar 05, 2021 | 82.87 | 85.22 | 81.05 | 85.19 | 149,888 | +3.76(+4.62%) |
Mar 04, 2021 | 82.27 | 82.27 | 79.64 | 81.42 | 164,658 | -0.85(-1.03%) |
Mar 03, 2021 | 81.73 | 83.61 | 80.89 | 82.28 | 104,979 | +0.73(+0.89%) |
Mar 02, 2021 | 81.51 | 82.29 | 81.28 | 81.55 | 121,279 | -0.50(-0.61%) |
Mar 01, 2021 | 78.51 | 82.25 | 78.51 | 82.05 | 114,784 | +4.58(+5.91%) |
Feb 26, 2021 | 77.20 | 79.34 | 77.10 | 77.47 | 156,068 | +0.33(+0.43%) |
Feb 25, 2021 | 77.35 | 78.07 | 76.73 | 77.15 | 147,345 | -0.56(-0.72%) |
Feb 24, 2021 | 78.17 | 78.68 | 76.96 | 77.70 | 214,155 | -0.46(-0.59%) |
Feb 23, 2021 | 77.99 | 78.71 | 75.60 | 78.17 | 94,430 | +1.75(+2.28%) |
Feb 22, 2021 | 75.07 | 77.03 | 75.07 | 76.42 | 130,457 | +1.06(+1.41%) |
Feb 19, 2021 | 71.95 | 75.37 | 71.95 | 75.36 | 97,478 | +4.09(+5.74%) |
Feb 18, 2021 | 71.83 | 72.32 | 70.07 | 71.27 | 107,970 | -0.70(-0.98%) |
Feb 17, 2021 | 70.99 | 73.00 | 70.99 | 71.98 | 91,159 | +0.12(+0.16%) |
Feb 16, 2021 | 73.43 | 73.53 | 71.54 | 71.86 | 78,513 | -1.20(-1.64%) |
Feb 12, 2021 | 71.34 | 73.22 | 71.09 | 73.06 | 79,745 | +1.45(+2.02%) |
Feb 11, 2021 | 72.24 | 72.83 | 70.34 | 71.61 | 103,071 | -0.45(-0.63%) |
Feb 10, 2021 | 73.02 | 73.02 | 71.61 | 72.06 | 89,441 | -0.60(-0.82%) |
Feb 09, 2021 | 73.66 | 73.74 | 71.77 | 72.66 | 83,683 | -1.16(-1.57%) |
Feb 08, 2021 | 72.75 | 74.28 | 72.26 | 73.82 | 101,480 | +1.50(+2.08%) |
Feb 05, 2021 | 73.77 | 73.96 | 72.20 | 72.31 | 72,486 | -0.11(-0.15%) |
Feb 04, 2021 | 72.32 | 73.66 | 71.66 | 72.42 | 64,856 | +0.02(+0.03%) |
Feb 03, 2021 | 72.10 | 72.64 | 70.68 | 72.40 | 39,544 | -0.03(-0.04%) |
Feb 02, 2021 | 71.88 | 73.54 | 70.81 | 72.43 | 87,958 | +1.53(+2.16%) |
Feb 01, 2021 | 70.21 | 71.57 | 68.55 | 70.90 | 82,073 | +1.28(+1.84%) |
Jan 29, 2021 | 71.13 | 71.62 | 69.48 | 69.61 | 114,277 | -1.63(-2.29%) |
Jan 28, 2021 | 70.88 | 72.69 | 70.40 | 71.24 | 94,596 | +1.43(+2.04%) |
Jan 27, 2021 | 72.39 | 72.63 | 68.65 | 69.82 | 118,898 | -4.69(-6.29%) |
Jan 26, 2021 | 77.16 | 77.16 | 74.37 | 74.50 | 45,590 | -1.59(-2.09%) |
Jan 25, 2021 | 78.09 | 78.40 | 74.79 | 76.09 | 68,327 | -2.72(-3.45%) |
Jan 22, 2021 | 77.83 | 78.90 | 76.89 | 78.81 | 93,019 | -0.11(-0.13%) |
Jan 21, 2021 | 80.30 | 80.88 | 78.73 | 78.92 | 74,152 | -1.38(-1.72%) |
Jan 20, 2021 | 79.32 | 80.53 | 79.32 | 80.30 | 72,031 | +0.76(+0.96%) |
Jan 19, 2021 | 79.54 | 79.93 | 78.48 | 79.54 | 106,360 | +0.45(+0.57%) |
Jan 15, 2021 | 77.63 | 79.66 | 76.39 | 79.08 | 118,010 | -0.18(-0.23%) |
Jan 14, 2021 | 79.19 | 80.43 | 78.13 | 79.27 | 99,438 | +1.21(+1.54%) |
Jan 13, 2021 | 80.31 | 80.31 | 77.53 | 78.06 | 102,357 | -2.70(-3.34%) |
Jan 12, 2021 | 78.75 | 80.99 | 78.75 | 80.76 | 60,417 | +2.37(+3.03%) |
Jan 11, 2021 | 77.15 | 78.51 | 77.15 | 78.39 | 43,216 | +0.49(+0.63%) |
Jan 08, 2021 | 78.59 | 78.59 | 76.53 | 77.90 | 99,552 | -0.64(-0.81%) |
Jan 07, 2021 | 77.59 | 78.58 | 75.67 | 78.53 | 87,517 | +1.20(+1.55%) |
Jan 06, 2021 | 74.04 | 77.91 | 73.81 | 77.34 | 187,858 | +4.92(+6.79%) |
Jan 05, 2021 | 70.74 | 73.45 | 70.74 | 72.42 | 78,930 | +1.68(+2.37%) |
Jan 04, 2021 | 73.45 | 73.80 | 69.59 | 70.74 | 128,808 | -2.08(-2.86%) |
Dec 31, 2020 | 72.83 | 72.83 | 72.83 | 30,480 | +0.24(+0.33%) | |
Dec 30, 2020 | 72.08 | 73.14 | 72.08 | 72.58 | 30,480 | +0.54(+0.75%) |
Dec 29, 2020 | 73.52 | 73.52 | 71.12 | 72.04 | 45,598 | -0.94(-1.29%) |
Dec 28, 2020 | 72.96 | 73.92 | 72.26 | 72.99 | 81,753 | +0.78(+1.08%) |
Dec 24, 2020 | 72.84 | 73.01 | 71.45 | 72.21 | 23,436 | -0.23(-0.32%) |
Dec 23, 2020 | 72.64 | 73.38 | 72.10 | 72.44 | 43,339 | +0.38(+0.52%) |
Dec 22, 2020 | 72.12 | 72.49 | 71.00 | 72.06 | 84,305 | -0.37(-0.51%) |
Dec 21, 2020 | 71.63 | 72.60 | 70.93 | 72.43 | 112,968 | -1.06(-1.44%) |
Dec 18, 2020 | 72.38 | 73.62 | 71.69 | 73.49 | 317,633 | +1.22(+1.68%) |
Dec 17, 2020 | 71.63 | 72.42 | 70.55 | 72.28 | 98,170 | +1.00(+1.41%) |
Dec 16, 2020 | 71.86 | 71.86 | 70.74 | 71.27 | 105,873 | -0.41(-0.58%) |
Dec 15, 2020 | 71.09 | 71.84 | 70.40 | 71.69 | 86,396 | +1.48(+2.10%) |
Dec 14, 2020 | 71.75 | 71.75 | 70.21 | 70.21 | 90,629 | -0.37(-0.52%) |
Dec 11, 2020 | 70.00 | 70.78 | 70.00 | 70.58 | 56,724 | -0.13(-0.18%) |
Dec 10, 2020 | 70.15 | 70.88 | 69.96 | 70.70 | 72,376 | -0.02(-0.03%) |
Dec 09, 2020 | 70.67 | 71.36 | 70.39 | 70.72 | 102,204 | +0.47(+0.67%) |
Dec 08, 2020 | 69.93 | 71.17 | 69.55 | 70.25 | 91,201 | -0.21(-0.30%) |
Dec 07, 2020 | 71.36 | 71.36 | 69.18 | 70.46 | 64,323 | -0.42(-0.60%) |
Dec 04, 2020 | 69.22 | 71.25 | 68.16 | 70.89 | 58,175 | +2.21(+3.22%) |
Dec 03, 2020 | 69.47 | 69.54 | 67.45 | 68.68 | 87,122 | -0.58(-0.84%) |
Dec 02, 2020 | 68.31 | 69.76 | 67.85 | 69.26 | 52,857 | +0.59(+0.86%) |
Dec 01, 2020 | 69.45 | 70.35 | 67.94 | 68.67 | 74,929 | +0.64(+0.94%) |
Nov 30, 2020 | 68.81 | 69.58 | 67.46 | 68.03 | 76,323 | -1.43(-2.06%) |
Nov 27, 2020 | 69.46 | 69.76 | 67.82 | 69.46 | 44,547 | -0.40(-0.58%) |
Nov 25, 2020 | 69.74 | 70.14 | 67.89 | 69.87 | 72,649 | -0.23(-0.33%) |
Nov 24, 2020 | 68.94 | 71.40 | 68.52 | 70.10 | 111,269 | +2.13(+3.14%) |
Nov 23, 2020 | 66.62 | 68.68 | 66.55 | 67.97 | 121,735 | +2.09(+3.18%) |
Nov 20, 2020 | 65.23 | 66.50 | 64.95 | 65.87 | 77,645 | -0.01(-0.01%) |
Nov 19, 2020 | 66.35 | 66.74 | 64.68 | 65.88 | 68,173 | -0.65(-0.98%) |
Nov 18, 2020 | 69.22 | 69.28 | 66.39 | 66.53 | 81,845 | -1.35(-1.98%) |
Nov 17, 2020 | 67.67 | 68.44 | 65.86 | 67.88 | 65,040 | -0.61(-0.90%) |
Nov 16, 2020 | 66.57 | 68.58 | 65.33 | 68.49 | 161,372 | +3.96(+6.13%) |
Nov 13, 2020 | 64.19 | 64.85 | 63.98 | 64.54 | 49,230 | +1.10(+1.74%) |
Nov 12, 2020 | 64.90 | 65.51 | 62.41 | 63.43 | 78,213 | -2.33(-3.55%) |
Nov 11, 2020 | 66.27 | 66.27 | 64.55 | 65.77 | 48,681 | -0.15(-0.23%) |
Nov 10, 2020 | 65.59 | 67.37 | 65.59 | 65.92 | 133,689 | +1.10(+1.69%) |
Nov 09, 2020 | 64.54 | 66.32 | 63.56 | 64.82 | 139,319 | +4.59(+7.62%) |
Nov 06, 2020 | 61.18 | 61.24 | 59.97 | 60.23 | 66,820 | -0.58(-0.95%) |
Nov 05, 2020 | 59.27 | 60.94 | 59.27 | 60.81 | 77,388 | +2.15(+3.67%) |
Nov 04, 2020 | 59.34 | 60.70 | 57.66 | 58.66 | 94,675 | -1.39(-2.32%) |
Nov 03, 2020 | 59.79 | 61.44 | 57.17 | 60.05 | 142,178 | +1.54(+2.63%) |
Nov 02, 2020 | 57.65 | 58.72 | 56.41 | 58.51 | 92,618 | +1.81(+3.19%) |
Oct 30, 2020 | 56.37 | 57.39 | 55.69 | 56.71 | 99,398 | -0.12(-0.22%) |
Oct 29, 2020 | 54.71 | 57.05 | 54.55 | 56.83 | 88,020 | +1.63(+2.96%) |
Oct 28, 2020 | 55.73 | 56.68 | 54.85 | 55.20 | 53,862 | -2.06(-3.59%) |
Oct 27, 2020 | 58.48 | 58.48 | 56.77 | 57.25 | 48,242 | -1.40(-2.39%) |
Oct 26, 2020 | 59.12 | 59.80 | 57.28 | 58.66 | 75,775 | -1.24(-2.07%) |
Oct 23, 2020 | 60.01 | 60.64 | 59.52 | 59.89 | 49,439 | +0.37(+0.61%) |
Oct 22, 2020 | 59.57 | 59.64 | 58.92 | 59.53 | 88,563 | +0.48(+0.81%) |
Oct 21, 2020 | 58.33 | 59.52 | 58.23 | 59.05 | 100,867 | +0.71(+1.22%) |
Oct 20, 2020 | 57.69 | 58.96 | 57.52 | 58.34 | 45,907 | +1.26(+2.20%) |
Oct 19, 2020 | 57.89 | 57.99 | 56.47 | 57.08 | 48,725 | -0.91(-1.57%) |
Oct 16, 2020 | 57.37 | 58.84 | 57.35 | 57.99 | 61,929 | +0.50(+0.87%) |
Oct 15, 2020 | 55.45 | 57.60 | 55.01 | 57.49 | 61,838 | +1.24(+2.20%) |
Oct 14, 2020 | 57.03 | 57.54 | 56.22 | 56.25 | 40,825 | -0.64(-1.13%) |
Oct 13, 2020 | 57.24 | 58.56 | 56.34 | 56.90 | 68,107 | -0.91(-1.58%) |
Oct 12, 2020 | 57.59 | 58.17 | 56.61 | 57.81 | 43,064 | +0.20(+0.35%) |
Oct 09, 2020 | 58.66 | 58.89 | 57.37 | 57.61 | 47,669 | -0.33(-0.56%) |
Oct 08, 2020 | 57.33 | 58.12 | 56.24 | 57.93 | 74,576 | +1.58(+2.80%) |
Oct 07, 2020 | 56.91 | 57.43 | 55.98 | 56.36 | 134,658 | +0.15(+0.27%) |
Oct 06, 2020 | 57.47 | 58.79 | 56.13 | 56.21 | 128,002 | -0.78(-1.37%) |
Oct 05, 2020 | 55.33 | 57.07 | 54.73 | 56.98 | 175,113 | +2.12(+3.87%) |
Oct 02, 2020 | 53.39 | 55.48 | 53.03 | 54.86 | 67,757 | +0.27(+0.49%) |
Oct 01, 2020 | 54.52 | 54.82 | 53.58 | 54.59 | 78,486 | +0.39(+0.73%) |
Sep 30, 2020 | 55.00 | 56.14 | 53.64 | 54.20 | 86,509 | -0.71(-1.29%) |
Sep 29, 2020 | 55.48 | 55.52 | 53.92 | 54.91 | 61,743 | -0.69(-1.24%) |
Sep 28, 2020 | 55.08 | 56.57 | 55.08 | 55.60 | 124,355 | +2.04(+3.80%) |
Sep 25, 2020 | 53.94 | 54.19 | 52.54 | 53.56 | 119,382 | -0.98(-1.80%) |
Sep 24, 2020 | 54.52 | 56.24 | 53.82 | 54.54 | 110,970 | +2.14(+4.09%) |
Sep 23, 2020 | 52.69 | 53.76 | 52.33 | 52.40 | 173,379 | -0.28(-0.53%) |
Sep 22, 2020 | 52.30 | 52.94 | 51.86 | 52.68 | 69,102 | +0.27(+0.51%) |
Sep 21, 2020 | 53.92 | 53.92 | 51.26 | 52.41 | 119,446 | -2.77(-5.01%) |
Sep 18, 2020 | 55.64 | 56.51 | 54.58 | 55.18 | 318,804 | +0.00(+0.00%) |
Sep 17, 2020 | 54.30 | 56.12 | 54.24 | 55.18 | 90,021 | -0.03(-0.05%) |
Sep 16, 2020 | 54.43 | 55.31 | 54.21 | 55.21 | 89,784 | +0.94(+1.74%) |
Sep 15, 2020 | 54.35 | 54.75 | 53.73 | 54.26 | 47,720 | +0.09(+0.16%) |
Sep 14, 2020 | 54.05 | 54.57 | 53.79 | 54.18 | 65,146 | +0.50(+0.93%) |
Sep 11, 2020 | 54.23 | 54.61 | 53.38 | 53.68 | 56,100 | -0.37(-0.69%) |
Sep 10, 2020 | 54.39 | 55.09 | 54.02 | 54.05 | 78,839 | -0.02(-0.04%) |
Sep 09, 2020 | 54.95 | 55.33 | 53.70 | 54.07 | 96,233 | -0.30(-0.55%) |
Sep 08, 2020 | 55.33 | 55.59 | 54.33 | 54.37 | 61,852 | -1.70(-3.03%) |
Sep 04, 2020 | 56.22 | 56.68 | 54.94 | 56.07 | 87,533 | +0.91(+1.65%) |
Sep 03, 2020 | 57.22 | 57.52 | 54.90 | 55.16 | 94,701 | -1.89(-3.32%) |
Sep 02, 2020 | 57.11 | 57.30 | 56.19 | 57.05 | 81,800 | -0.12(-0.20%) |
Sep 01, 2020 | 55.62 | 57.17 | 55.50 | 57.17 | 61,906 | +1.19(+2.13%) |
Aug 31, 2020 | 57.22 | 57.22 | 55.90 | 55.97 | 136,673 | -1.44(-2.52%) |
Aug 28, 2020 | 57.52 | 57.52 | 56.55 | 57.42 | 99,319 | +0.27(+0.47%) |
Aug 27, 2020 | 57.63 | 57.95 | 56.67 | 57.15 | 132,483 | -0.53(-0.91%) |
Aug 26, 2020 | 57.52 | 57.91 | 57.07 | 57.68 | 103,540 | -0.12(-0.22%) |
Aug 25, 2020 | 58.58 | 58.58 | 57.00 | 57.80 | 88,973 | -0.29(-0.49%) |
Aug 24, 2020 | 56.47 | 58.32 | 55.96 | 58.09 | 214,415 | +2.34(+4.20%) |
Aug 21, 2020 | 54.21 | 55.77 | 54.21 | 55.75 | 109,565 | +1.10(+2.01%) |
Aug 20, 2020 | 54.93 | 55.12 | 54.47 | 54.65 | 66,798 | -1.02(-1.84%) |
Aug 19, 2020 | 56.14 | 56.65 | 55.25 | 55.67 | 92,559 | -0.55(-0.97%) |
Aug 18, 2020 | 56.31 | 56.31 | 55.62 | 56.21 | 144,392 | -0.14(-0.25%) |
Aug 17, 2020 | 56.10 | 56.63 | 55.79 | 56.36 | 84,350 | +0.14(+0.26%) |
Aug 14, 2020 | 55.27 | 56.94 | 55.27 | 56.21 | 87,505 | +0.45(+0.81%) |
Aug 13, 2020 | 56.19 | 56.31 | 55.09 | 55.76 | 76,108 | -0.91(-1.60%) |
Aug 12, 2020 | 57.29 | 57.43 | 55.30 | 56.67 | 68,986 | -0.10(-0.17%) |
Aug 11, 2020 | 56.75 | 57.99 | 56.46 | 56.77 | 96,756 | +0.36(+0.64%) |
Aug 10, 2020 | 55.51 | 57.54 | 55.51 | 56.41 | 138,315 | +1.43(+2.61%) |
Aug 07, 2020 | 51.83 | 55.04 | 51.83 | 54.97 | 160,584 | +2.81(+5.39%) |
Aug 06, 2020 | 51.50 | 52.58 | 51.40 | 52.16 | 131,528 | +0.57(+1.11%) |
Aug 05, 2020 | 50.37 | 51.99 | 49.78 | 51.58 | 203,820 | +1.85(+3.71%) |
Aug 04, 2020 | 47.42 | 51.65 | 47.42 | 49.74 | 238,070 | +3.72(+8.09%) |
Aug 03, 2020 | 46.14 | 47.17 | 45.80 | 46.02 | 107,930 | +0.36(+0.80%) |
Jul 31, 2020 | 46.08 | 46.08 | 44.24 | 45.65 | 103,815 | -0.71(-1.53%) |
Jul 30, 2020 | 46.61 | 46.72 | 45.36 | 46.36 | 71,056 | -1.17(-2.46%) |
Jul 29, 2020 | 46.87 | 47.87 | 46.19 | 47.53 | 84,106 | +1.08(+2.33%) |
Jul 28, 2020 | 46.73 | 47.48 | 46.36 | 46.45 | 97,377 | -0.73(-1.54%) |
Jul 27, 2020 | 46.11 | 47.23 | 45.49 | 47.17 | 81,241 | +1.02(+2.22%) |
Jul 24, 2020 | 47.14 | 47.41 | 46.04 | 46.15 | 66,282 | -0.93(-1.97%) |
Jul 23, 2020 | 45.83 | 47.51 | 45.83 | 47.08 | 60,530 | +0.93(+2.01%) |
Jul 22, 2020 | 45.45 | 46.79 | 45.45 | 46.15 | 68,417 | +0.22(+0.48%) |
Jul 21, 2020 | 45.56 | 46.71 | 45.56 | 45.93 | 44,159 | +0.99(+2.19%) |
Jul 20, 2020 | 45.83 | 46.07 | 44.73 | 44.95 | 51,316 | -1.04(-2.27%) |
Jul 17, 2020 | 46.77 | 47.55 | 45.86 | 45.99 | 66,805 | -0.77(-1.64%) |
Jul 16, 2020 | 46.67 | 47.65 | 46.53 | 46.75 | 81,775 | -0.08(-0.16%) |
Jul 15, 2020 | 46.79 | 47.45 | 46.69 | 46.83 | 121,401 | +1.48(+3.27%) |
Jul 14, 2020 | 43.91 | 45.42 | 43.53 | 45.35 | 64,126 | +1.29(+2.93%) |
Jul 13, 2020 | 43.50 | 45.07 | 42.85 | 44.06 | 82,017 | +1.19(+2.77%) |
Jul 10, 2020 | 42.42 | 43.15 | 42.22 | 42.87 | 56,664 | +0.86(+2.05%) |
Jul 09, 2020 | 43.56 | 43.56 | 41.75 | 42.01 | 86,634 | -1.43(-3.28%) |
Jul 08, 2020 | 44.51 | 44.99 | 42.61 | 43.44 | 111,220 | -1.25(-2.80%) |
Jul 07, 2020 | 45.51 | 45.92 | 44.52 | 44.69 | 91,977 | -1.33(-2.89%) |
Jul 06, 2020 | 46.52 | 46.66 | 45.21 | 46.02 | 113,657 | +0.88(+1.95%) |
Jul 02, 2020 | 46.31 | 47.17 | 45.03 | 45.14 | 74,437 | +0.21(+0.47%) |
Jul 01, 2020 | 47.50 | 47.70 | 44.87 | 44.93 | 107,878 | -2.22(-4.71%) |
Jun 30, 2020 | 45.58 | 47.75 | 45.58 | 47.15 | 95,676 | +1.24(+2.71%) |
Jun 29, 2020 | 44.69 | 46.41 | 44.69 | 45.90 | 141,301 | +2.12(+4.85%) |
Jun 26, 2020 | 43.30 | 44.67 | 43.14 | 43.78 | 221,744 | -0.06(-0.13%) |
Jun 25, 2020 | 42.61 | 43.97 | 42.21 | 43.84 | 150,690 | +0.81(+1.89%) |
Jun 24, 2020 | 45.09 | 45.41 | 42.81 | 43.02 | 237,165 | -2.85(-6.21%) |
Jun 23, 2020 | 46.48 | 47.14 | 45.67 | 45.87 | 186,963 | +0.41(+0.90%) |
Jun 22, 2020 | 44.52 | 45.64 | 44.10 | 45.46 | 127,343 | +0.34(+0.76%) |
Jun 19, 2020 | 44.80 | 45.42 | 44.26 | 45.12 | 331,100 | +1.30(+2.97%) |
Jun 18, 2020 | 42.82 | 43.99 | 42.80 | 43.82 | 111,986 | +0.28(+0.64%) |
Jun 17, 2020 | 45.18 | 45.18 | 43.42 | 43.54 | 90,286 | -1.59(-3.52%) |
Jun 16, 2020 | 46.02 | 46.56 | 44.40 | 45.13 | 79,868 | +1.31(+2.99%) |
Jun 15, 2020 | 41.85 | 44.42 | 41.62 | 43.82 | 104,049 | +0.63(+1.46%) |
Jun 12, 2020 | 44.85 | 45.06 | 41.42 | 43.19 | 141,870 | +0.48(+1.12%) |
Jun 11, 2020 | 44.00 | 44.45 | 42.24 | 42.71 | 181,780 | -3.90(-8.37%) |
Jun 10, 2020 | 49.41 | 49.62 | 46.52 | 46.61 | 84,251 | -3.39(-6.77%) |
Jun 09, 2020 | 50.14 | 51.04 | 49.26 | 50.00 | 91,371 | -1.17(-2.28%) |
Jun 08, 2020 | 52.03 | 53.61 | 51.13 | 51.16 | 116,994 | -0.10(-0.19%) |
Jun 05, 2020 | 50.54 | 52.67 | 50.33 | 51.26 | 159,538 | +3.26(+6.80%) |
Jun 04, 2020 | 45.29 | 48.39 | 45.29 | 48.00 | 140,397 | +2.10(+4.59%) |
Jun 03, 2020 | 44.91 | 46.40 | 44.91 | 45.89 | 120,842 | +2.28(+5.22%) |
Jun 02, 2020 | 42.56 | 44.48 | 42.46 | 43.62 | 113,738 | +1.36(+3.21%) |