Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 89.26 | 91.10 | 88.50 | 89.16 | 236,844 | -0.93(-1.03%) |
Apr 29, 2021 | 86.71 | 90.39 | 86.70 | 90.10 | 388,123 | +4.57(+5.34%) |
Apr 28, 2021 | 84.35 | 87.07 | 83.07 | 85.53 | 497,446 | +1.69(+2.01%) |
Apr 27, 2021 | 84.38 | 85.41 | 83.49 | 83.84 | 168,662 | -0.03(-0.03%) |
Apr 26, 2021 | 85.34 | 86.43 | 82.71 | 83.87 | 270,474 | -0.20(-0.24%) |
Apr 23, 2021 | 83.90 | 84.64 | 82.68 | 84.07 | 204,542 | +0.05(+0.05%) |
Apr 22, 2021 | 83.49 | 85.51 | 83.26 | 84.03 | 215,107 | +0.80(+0.96%) |
Apr 21, 2021 | 81.85 | 83.65 | 80.89 | 83.22 | 242,347 | +1.11(+1.35%) |
Apr 20, 2021 | 84.89 | 85.75 | 81.46 | 82.12 | 367,837 | -3.51(-4.10%) |
Apr 19, 2021 | 85.76 | 86.39 | 84.57 | 85.63 | 201,825 | +0.44(+0.52%) |
Apr 16, 2021 | 85.80 | 87.18 | 84.81 | 85.19 | 235,435 | -0.18(-0.21%) |
Apr 15, 2021 | 85.41 | 86.35 | 83.94 | 85.36 | 354,089 | +0.80(+0.95%) |
Apr 14, 2021 | 84.87 | 87.16 | 84.29 | 84.56 | 356,083 | -0.71(-0.83%) |
Apr 13, 2021 | 86.85 | 87.01 | 84.11 | 85.27 | 357,586 | -2.50(-2.85%) |
Apr 12, 2021 | 86.72 | 87.93 | 85.98 | 87.77 | 226,693 | +1.08(+1.25%) |
Apr 09, 2021 | 85.80 | 86.70 | 84.57 | 86.69 | 245,191 | +1.36(+1.59%) |
Apr 08, 2021 | 83.54 | 85.91 | 82.84 | 85.34 | 310,064 | +1.98(+2.38%) |
Apr 07, 2021 | 82.13 | 84.15 | 81.66 | 83.35 | 368,812 | +1.21(+1.47%) |
Apr 06, 2021 | 82.02 | 85.04 | 81.77 | 82.14 | 413,027 | +1.08(+1.33%) |
Apr 05, 2021 | 85.79 | 85.86 | 81.04 | 81.06 | 666,802 | -3.21(-3.81%) |
Apr 01, 2021 | 83.95 | 85.37 | 82.85 | 84.27 | 299,280 | +1.22(+1.47%) |
Mar 31, 2021 | 83.56 | 85.22 | 82.45 | 83.06 | 318,864 | -0.47(-0.56%) |
Mar 30, 2021 | 81.49 | 84.13 | 80.88 | 83.53 | 315,984 | +2.34(+2.89%) |
Mar 29, 2021 | 85.70 | 86.13 | 80.03 | 81.18 | 375,243 | -4.33(-5.06%) |
Mar 26, 2021 | 82.72 | 85.78 | 82.21 | 85.51 | 373,748 | +3.79(+4.64%) |
Mar 25, 2021 | 75.88 | 81.92 | 74.75 | 81.72 | 342,928 | +5.87(+7.74%) |
Mar 24, 2021 | 78.98 | 81.95 | 75.79 | 75.85 | 547,742 | -1.99(-2.56%) |
Mar 23, 2021 | 81.62 | 83.17 | 77.51 | 77.84 | 778,087 | -4.55(-5.52%) |
Mar 22, 2021 | 83.47 | 84.93 | 81.41 | 82.39 | 746,145 | -0.29(-0.35%) |
Mar 19, 2021 | 80.82 | 83.02 | 78.31 | 82.68 | 593,249 | +2.85(+3.57%) |
Mar 18, 2021 | 81.18 | 84.27 | 79.58 | 79.83 | 397,847 | -1.98(-2.42%) |
Mar 17, 2021 | 78.42 | 83.37 | 77.46 | 81.81 | 785,287 | +2.18(+2.73%) |
Mar 16, 2021 | 81.70 | 81.70 | 78.43 | 79.63 | 433,809 | -2.06(-2.52%) |
Mar 15, 2021 | 79.00 | 82.11 | 78.37 | 81.69 | 552,495 | +3.42(+4.37%) |
Mar 12, 2021 | 76.10 | 78.90 | 76.05 | 78.27 | 400,197 | +2.17(+2.85%) |
Mar 11, 2021 | 77.89 | 79.24 | 75.67 | 76.10 | 263,317 | -1.12(-1.45%) |
Mar 10, 2021 | 77.40 | 78.60 | 74.59 | 77.22 | 400,029 | +0.39(+0.50%) |
Mar 09, 2021 | 81.07 | 81.18 | 76.17 | 76.83 | 372,173 | -3.78(-4.69%) |
Mar 08, 2021 | 78.82 | 81.53 | 77.92 | 80.61 | 397,138 | +2.89(+3.72%) |
Mar 05, 2021 | 77.04 | 78.23 | 71.48 | 77.72 | 474,339 | +1.67(+2.20%) |
Mar 04, 2021 | 74.51 | 77.22 | 72.96 | 76.05 | 506,131 | +1.27(+1.70%) |
Mar 03, 2021 | 74.73 | 80.40 | 72.79 | 74.78 | 738,065 | +2.11(+2.91%) |
Mar 02, 2021 | 71.63 | 74.69 | 68.76 | 72.67 | 833,149 | -2.46(-3.28%) |
Mar 01, 2021 | 74.19 | 76.26 | 73.26 | 75.13 | 408,829 | +2.15(+2.95%) |
Feb 26, 2021 | 71.87 | 73.91 | 69.88 | 72.98 | 379,168 | +1.47(+2.05%) |
Feb 25, 2021 | 75.84 | 76.03 | 70.02 | 71.52 | 316,677 | -4.25(-5.61%) |
Feb 24, 2021 | 73.76 | 76.00 | 73.61 | 75.77 | 260,343 | +3.08(+4.24%) |
Feb 23, 2021 | 72.65 | 74.39 | 70.17 | 72.69 | 368,582 | -1.86(-2.50%) |
Feb 22, 2021 | 73.81 | 76.31 | 72.60 | 74.55 | 458,418 | -0.41(-0.54%) |
Feb 19, 2021 | 70.92 | 75.03 | 70.55 | 74.96 | 501,113 | +3.78(+5.31%) |
Feb 18, 2021 | 66.43 | 71.41 | 65.96 | 71.17 | 436,682 | +3.99(+5.93%) |
Feb 17, 2021 | 68.07 | 68.52 | 66.58 | 67.19 | 449,102 | -1.65(-2.40%) |
Feb 16, 2021 | 67.83 | 69.46 | 67.19 | 68.84 | 337,472 | +1.01(+1.50%) |
Feb 12, 2021 | 69.00 | 69.53 | 67.31 | 67.83 | 312,613 | -2.10(-3.01%) |
Feb 11, 2021 | 70.71 | 71.18 | 67.60 | 69.93 | 590,977 | -2.05(-2.85%) |
Feb 10, 2021 | 70.96 | 72.84 | 70.69 | 71.98 | 276,403 | +1.40(+1.99%) |
Feb 09, 2021 | 68.22 | 70.94 | 67.95 | 70.57 | 268,191 | +2.33(+3.42%) |
Feb 08, 2021 | 70.64 | 70.89 | 67.14 | 68.24 | 356,008 | -2.15(-3.05%) |
Feb 05, 2021 | 71.42 | 72.67 | 69.77 | 70.39 | 235,435 | +0.02(+0.03%) |
Feb 04, 2021 | 67.59 | 70.82 | 67.47 | 70.37 | 323,192 | +3.04(+4.51%) |
Feb 03, 2021 | 66.02 | 68.07 | 65.74 | 67.34 | 236,678 | +1.16(+1.76%) |
Feb 02, 2021 | 67.01 | 67.04 | 65.22 | 66.17 | 186,271 | +0.39(+0.59%) |
Feb 01, 2021 | 63.79 | 66.20 | 62.82 | 65.79 | 341,765 | +2.35(+3.71%) |
Jan 29, 2021 | 67.57 | 67.57 | 63.31 | 63.43 | 389,791 | -3.54(-5.29%) |
Jan 28, 2021 | 69.03 | 69.50 | 66.39 | 66.98 | 371,199 | -1.51(-2.21%) |
Jan 27, 2021 | 66.25 | 71.36 | 65.59 | 68.49 | 437,824 | +0.67(+0.99%) |
Jan 26, 2021 | 71.31 | 71.32 | 67.47 | 67.82 | 451,255 | -2.27(-3.24%) |
Jan 25, 2021 | 68.78 | 71.75 | 67.99 | 70.09 | 564,011 | +1.71(+2.50%) |
Jan 22, 2021 | 65.92 | 68.53 | 65.27 | 68.38 | 250,394 | +0.81(+1.20%) |
Jan 21, 2021 | 67.82 | 68.05 | 66.81 | 67.57 | 353,488 | -0.65(-0.95%) |
Jan 20, 2021 | 67.29 | 68.43 | 66.45 | 68.21 | 389,015 | +1.96(+2.97%) |
Jan 19, 2021 | 65.69 | 66.82 | 65.22 | 66.25 | 379,543 | +1.23(+1.89%) |
Jan 15, 2021 | 65.13 | 65.28 | 63.35 | 65.02 | 527,995 | -1.13(-1.72%) |
Jan 14, 2021 | 63.27 | 67.37 | 63.27 | 66.16 | 514,228 | +3.46(+5.52%) |
Jan 13, 2021 | 62.72 | 65.33 | 61.02 | 62.70 | 449,044 | -0.54(-0.86%) |
Jan 12, 2021 | 60.40 | 64.15 | 60.33 | 63.24 | 646,212 | +3.55(+5.95%) |
Jan 11, 2021 | 58.99 | 60.21 | 58.79 | 59.69 | 333,691 | -0.81(-1.34%) |
Jan 08, 2021 | 60.41 | 60.54 | 59.19 | 60.50 | 298,305 | +0.15(+0.24%) |
Jan 07, 2021 | 61.83 | 62.78 | 60.31 | 60.35 | 456,742 | -0.48(-0.79%) |
Jan 06, 2021 | 59.06 | 63.31 | 58.44 | 60.83 | 1,065,427 | +4.10(+7.22%) |
Jan 05, 2021 | 54.36 | 57.71 | 54.18 | 56.74 | 829,616 | +3.64(+6.86%) |
Jan 04, 2021 | 54.17 | 54.49 | 52.12 | 53.09 | 596,509 | -0.42(-0.78%) |
Dec 31, 2020 | 53.51 | 53.51 | 53.51 | 427,505 | -1.00(-1.83%) | |
Dec 30, 2020 | 53.86 | 55.56 | 53.74 | 54.50 | 427,505 | +0.67(+1.25%) |
Dec 29, 2020 | 56.09 | 56.09 | 53.75 | 53.83 | 422,206 | -1.77(-3.19%) |
Dec 28, 2020 | 57.94 | 57.94 | 55.57 | 55.60 | 334,640 | -1.13(-2.00%) |
Dec 24, 2020 | 58.31 | 58.57 | 56.47 | 56.74 | 217,116 | -1.25(-2.16%) |
Dec 23, 2020 | 59.85 | 60.66 | 57.91 | 57.99 | 325,601 | -1.93(-3.22%) |
Dec 22, 2020 | 60.55 | 61.60 | 58.18 | 59.92 | 333,610 | -0.73(-1.20%) |
Dec 21, 2020 | 59.17 | 60.77 | 57.29 | 60.65 | 437,369 | -0.86(-1.39%) |
Dec 18, 2020 | 61.31 | 61.73 | 60.46 | 61.51 | 453,527 | +0.07(+0.12%) |
Dec 17, 2020 | 61.01 | 61.61 | 59.80 | 61.43 | 214,901 | +0.77(+1.28%) |
Dec 16, 2020 | 60.80 | 62.06 | 59.98 | 60.66 | 272,113 | -0.85(-1.38%) |
Dec 15, 2020 | 60.34 | 61.62 | 59.43 | 61.51 | 228,167 | +1.66(+2.77%) |
Dec 14, 2020 | 62.60 | 62.60 | 59.44 | 59.85 | 279,535 | -1.72(-2.79%) |
Dec 11, 2020 | 62.57 | 63.27 | 60.94 | 61.56 | 299,063 | -1.77(-2.80%) |
Dec 10, 2020 | 62.50 | 63.52 | 62.10 | 63.33 | 355,443 | +0.21(+0.34%) |
Dec 09, 2020 | 63.27 | 64.13 | 61.99 | 63.12 | 227,197 | +0.07(+0.12%) |
Dec 08, 2020 | 61.28 | 64.35 | 61.17 | 63.05 | 381,942 | +1.21(+1.95%) |
Dec 07, 2020 | 65.15 | 65.55 | 61.56 | 61.84 | 505,404 | -3.52(-5.39%) |
Dec 04, 2020 | 65.05 | 66.32 | 64.14 | 65.36 | 401,606 | +1.01(+1.56%) |
Dec 03, 2020 | 61.06 | 65.33 | 60.81 | 64.36 | 433,803 | +3.54(+5.83%) |
Dec 02, 2020 | 58.76 | 60.96 | 57.73 | 60.81 | 318,837 | +1.46(+2.46%) |
Dec 01, 2020 | 59.61 | 60.19 | 58.03 | 59.36 | 426,009 | +1.26(+2.18%) |
Nov 30, 2020 | 58.67 | 58.95 | 57.25 | 58.09 | 320,083 | -0.88(-1.49%) |
Nov 27, 2020 | 59.40 | 60.31 | 58.13 | 58.97 | 214,948 | -0.33(-0.56%) |
Nov 25, 2020 | 60.42 | 60.47 | 59.11 | 59.30 | 270,664 | -2.07(-3.37%) |
Nov 24, 2020 | 59.04 | 61.97 | 58.47 | 61.37 | 409,856 | +3.83(+6.65%) |
Nov 23, 2020 | 56.28 | 58.22 | 55.45 | 57.54 | 439,116 | +2.01(+3.62%) |
Nov 20, 2020 | 56.17 | 56.33 | 54.82 | 55.53 | 246,708 | -0.96(-1.70%) |
Nov 19, 2020 | 56.14 | 57.00 | 55.43 | 56.49 | 293,828 | +0.25(+0.44%) |
Nov 18, 2020 | 58.12 | 58.85 | 56.22 | 56.24 | 307,073 | -1.75(-3.02%) |
Nov 17, 2020 | 57.95 | 59.15 | 56.80 | 57.99 | 485,556 | -1.79(-2.99%) |
Nov 16, 2020 | 58.66 | 61.28 | 57.63 | 59.78 | 640,644 | +4.66(+8.45%) |
Nov 13, 2020 | 54.09 | 55.51 | 53.61 | 55.12 | 272,398 | +1.96(+3.68%) |
Nov 12, 2020 | 52.92 | 54.21 | 51.62 | 53.17 | 475,278 | -1.19(-2.19%) |
Nov 11, 2020 | 56.60 | 56.60 | 53.63 | 54.36 | 402,694 | -2.19(-3.87%) |
Nov 10, 2020 | 59.53 | 59.95 | 55.25 | 56.54 | 711,362 | -3.02(-5.07%) |
Nov 09, 2020 | 60.51 | 64.24 | 59.23 | 59.56 | 1,206,253 | +8.71(+17.13%) |
Nov 06, 2020 | 52.47 | 52.68 | 50.84 | 50.85 | 307,627 | -2.12(-4.01%) |
Nov 05, 2020 | 49.11 | 53.02 | 48.77 | 52.97 | 515,967 | +4.14(+8.48%) |
Nov 04, 2020 | 47.47 | 50.20 | 46.45 | 48.83 | 368,591 | +1.37(+2.88%) |
Nov 03, 2020 | 46.96 | 48.71 | 46.81 | 47.47 | 331,332 | +1.39(+3.02%) |
Nov 02, 2020 | 48.32 | 48.50 | 45.55 | 46.07 | 626,074 | -1.39(-2.94%) |
Oct 30, 2020 | 49.42 | 50.73 | 46.81 | 47.47 | 519,649 | -2.27(-4.56%) |
Oct 29, 2020 | 51.44 | 52.03 | 48.74 | 49.73 | 697,346 | -1.90(-3.68%) |
Oct 28, 2020 | 52.17 | 53.98 | 50.59 | 51.63 | 981,202 | -0.48(-0.92%) |
Oct 27, 2020 | 51.66 | 53.20 | 50.39 | 52.11 | 501,969 | +0.18(+0.36%) |
Oct 26, 2020 | 52.35 | 52.59 | 50.50 | 51.93 | 495,162 | -1.33(-2.49%) |
Oct 23, 2020 | 55.61 | 55.61 | 52.38 | 53.26 | 359,657 | -1.78(-3.24%) |
Oct 22, 2020 | 53.33 | 55.15 | 52.88 | 55.04 | 381,855 | +1.73(+3.24%) |
Oct 21, 2020 | 54.79 | 55.62 | 53.30 | 53.31 | 311,013 | -1.15(-2.12%) |
Oct 20, 2020 | 54.36 | 55.72 | 53.81 | 54.47 | 227,559 | +0.62(+1.15%) |
Oct 19, 2020 | 54.20 | 55.33 | 53.32 | 53.85 | 258,224 | +0.21(+0.40%) |
Oct 16, 2020 | 54.13 | 54.35 | 53.12 | 53.64 | 253,537 | -0.68(-1.26%) |
Oct 15, 2020 | 52.49 | 54.32 | 52.49 | 54.32 | 266,189 | +0.55(+1.03%) |
Oct 14, 2020 | 53.46 | 55.24 | 52.75 | 53.77 | 398,782 | +1.72(+3.30%) |
Oct 13, 2020 | 53.84 | 54.25 | 51.27 | 52.05 | 445,700 | -2.51(-4.60%) |
Oct 12, 2020 | 55.75 | 56.10 | 53.93 | 54.56 | 367,510 | -1.34(-2.39%) |
Oct 09, 2020 | 54.06 | 56.32 | 53.97 | 55.90 | 494,826 | +2.22(+4.14%) |
Oct 08, 2020 | 52.94 | 53.83 | 51.99 | 53.67 | 236,016 | +1.29(+2.47%) |
Oct 07, 2020 | 53.23 | 53.70 | 51.71 | 52.38 | 443,853 | +0.57(+1.10%) |
Oct 06, 2020 | 53.97 | 55.04 | 51.69 | 51.81 | 351,600 | -1.33(-2.50%) |
Oct 05, 2020 | 53.51 | 54.37 | 52.34 | 53.14 | 329,900 | +0.00(+0.00%) |
Oct 02, 2020 | 48.65 | 53.27 | 48.54 | 53.14 | 479,109 | +1.97(+3.86%) |
Oct 01, 2020 | 50.97 | 51.90 | 50.19 | 51.16 | 283,012 | +0.80(+1.59%) |
Sep 30, 2020 | 51.56 | 53.13 | 50.25 | 50.36 | 522,954 | -0.86(-1.67%) |
Sep 29, 2020 | 52.47 | 52.81 | 49.96 | 51.22 | 395,874 | -1.34(-2.55%) |
Sep 28, 2020 | 52.13 | 53.27 | 51.42 | 52.56 | 552,898 | +1.61(+3.15%) |
Sep 25, 2020 | 50.43 | 51.06 | 49.85 | 50.95 | 557,912 | +0.29(+0.56%) |
Sep 24, 2020 | 48.94 | 50.97 | 47.67 | 50.67 | 525,085 | +1.82(+3.72%) |
Sep 23, 2020 | 52.11 | 53.18 | 48.71 | 48.85 | 455,923 | -3.05(-5.88%) |
Sep 22, 2020 | 48.89 | 52.09 | 48.71 | 51.90 | 437,969 | +3.06(+6.27%) |
Sep 21, 2020 | 49.52 | 50.23 | 46.84 | 48.84 | 634,781 | -2.91(-5.62%) |
Sep 18, 2020 | 54.19 | 55.05 | 51.36 | 51.75 | 725,384 | -2.11(-3.92%) |
Sep 17, 2020 | 54.84 | 55.40 | 53.18 | 53.86 | 488,596 | -2.38(-4.23%) |
Sep 16, 2020 | 56.40 | 57.05 | 55.56 | 56.24 | 390,497 | -0.21(-0.38%) |
Sep 15, 2020 | 57.11 | 57.43 | 54.53 | 56.45 | 405,465 | -0.46(-0.81%) |
Sep 14, 2020 | 55.17 | 57.23 | 55.09 | 56.91 | 425,236 | +2.27(+4.15%) |
Sep 11, 2020 | 57.26 | 57.26 | 52.84 | 54.64 | 656,553 | -2.29(-4.02%) |
Sep 10, 2020 | 55.44 | 57.69 | 55.44 | 56.93 | 404,408 | +1.63(+2.95%) |
Sep 09, 2020 | 56.69 | 57.15 | 53.89 | 55.30 | 753,762 | -1.40(-2.47%) |
Sep 08, 2020 | 57.12 | 59.76 | 56.46 | 56.70 | 571,354 | -1.68(-2.88%) |
Sep 04, 2020 | 59.48 | 60.56 | 57.71 | 58.38 | 713,244 | -0.21(-0.36%) |
Sep 03, 2020 | 59.66 | 61.76 | 58.28 | 58.59 | 778,272 | -0.64(-1.07%) |
Sep 02, 2020 | 57.46 | 59.26 | 56.56 | 59.23 | 739,269 | +1.41(+2.44%) |
Sep 01, 2020 | 54.27 | 57.93 | 53.96 | 57.82 | 565,263 | +2.87(+5.22%) |
Aug 31, 2020 | 57.29 | 57.33 | 54.84 | 54.95 | 881,104 | -3.01(-5.19%) |
Aug 28, 2020 | 53.67 | 58.22 | 53.34 | 57.95 | 910,090 | +4.86(+9.16%) |
Aug 27, 2020 | 51.65 | 53.66 | 51.61 | 53.09 | 513,941 | +2.05(+4.01%) |
Aug 26, 2020 | 52.23 | 52.71 | 50.99 | 51.04 | 418,496 | -1.35(-2.57%) |
Aug 25, 2020 | 51.48 | 52.71 | 51.24 | 52.39 | 583,568 | +1.31(+2.56%) |
Aug 24, 2020 | 50.71 | 51.51 | 49.43 | 51.08 | 481,338 | +0.99(+1.97%) |
Aug 21, 2020 | 49.13 | 50.70 | 48.98 | 50.09 | 452,552 | +0.64(+1.29%) |
Aug 20, 2020 | 48.17 | 49.71 | 47.37 | 49.46 | 562,567 | +0.30(+0.60%) |
Aug 19, 2020 | 49.23 | 50.23 | 48.45 | 49.16 | 529,726 | +0.22(+0.45%) |
Aug 18, 2020 | 48.09 | 49.28 | 46.68 | 48.94 | 726,126 | +0.36(+0.74%) |
Aug 17, 2020 | 49.97 | 50.54 | 48.15 | 48.58 | 570,551 | -1.67(-3.32%) |
Aug 14, 2020 | 48.71 | 50.80 | 48.19 | 50.25 | 584,361 | +0.89(+1.79%) |
Aug 13, 2020 | 48.90 | 50.91 | 48.50 | 49.37 | 686,551 | -0.05(-0.09%) |
Aug 12, 2020 | 49.80 | 49.80 | 47.66 | 49.41 | 557,815 | +0.68(+1.40%) |
Aug 11, 2020 | 48.89 | 51.54 | 47.85 | 48.73 | 1,097,708 | +1.22(+2.56%) |
Aug 10, 2020 | 47.30 | 48.69 | 47.13 | 47.51 | 674,221 | +0.86(+1.84%) |
Aug 07, 2020 | 44.08 | 46.90 | 43.36 | 46.65 | 619,590 | +2.31(+5.20%) |
Aug 06, 2020 | 43.18 | 45.30 | 42.81 | 44.35 | 517,094 | +0.95(+2.19%) |
Aug 05, 2020 | 42.86 | 43.67 | 42.35 | 43.40 | 486,324 | +1.22(+2.89%) |
Aug 04, 2020 | 41.21 | 43.18 | 41.12 | 42.18 | 517,251 | +1.21(+2.95%) |
Aug 03, 2020 | 41.63 | 41.76 | 40.55 | 40.97 | 637,657 | -0.94(-2.25%) |
Jul 31, 2020 | 42.19 | 42.79 | 39.84 | 41.91 | 918,220 | -0.96(-2.24%) |
Jul 30, 2020 | 42.21 | 43.24 | 40.74 | 42.87 | 994,303 | -0.39(-0.90%) |
Jul 29, 2020 | 42.16 | 44.25 | 40.32 | 43.26 | 1,666,940 | +4.48(+11.56%) |
Jul 28, 2020 | 39.40 | 41.42 | 38.72 | 38.77 | 980,545 | -0.37(-0.94%) |
Jul 27, 2020 | 39.18 | 39.76 | 38.34 | 39.14 | 910,544 | +0.00(+0.00%) |
Jul 24, 2020 | 37.56 | 39.30 | 37.10 | 39.14 | 552,493 | +0.99(+2.59%) |
Jul 23, 2020 | 37.32 | 38.46 | 36.69 | 38.16 | 629,510 | +0.52(+1.37%) |
Jul 22, 2020 | 36.67 | 38.65 | 36.18 | 37.64 | 471,076 | +0.66(+1.77%) |
Jul 21, 2020 | 35.62 | 37.55 | 35.62 | 36.98 | 566,869 | +1.65(+4.67%) |
Jul 20, 2020 | 35.51 | 35.79 | 34.56 | 35.33 | 599,340 | -0.38(-1.06%) |
Jul 17, 2020 | 36.72 | 37.17 | 35.62 | 35.71 | 526,694 | -0.89(-2.44%) |
Jul 16, 2020 | 36.77 | 37.46 | 35.52 | 36.61 | 728,685 | -1.40(-3.69%) |
Jul 15, 2020 | 35.06 | 38.38 | 34.60 | 38.01 | 1,480,169 | +5.60(+17.28%) |
Jul 14, 2020 | 32.60 | 33.17 | 31.80 | 32.41 | 708,485 | -0.30(-0.93%) |
Jul 13, 2020 | 35.51 | 35.69 | 32.70 | 32.71 | 1,104,274 | -2.06(-5.92%) |
Jul 10, 2020 | 32.46 | 34.88 | 31.65 | 34.77 | 712,702 | +2.05(+6.26%) |
Jul 09, 2020 | 35.20 | 35.27 | 32.50 | 32.72 | 705,718 | -2.55(-7.22%) |
Jul 08, 2020 | 34.55 | 35.57 | 33.35 | 35.27 | 827,778 | +0.38(+1.08%) |
Jul 07, 2020 | 36.07 | 36.76 | 34.66 | 34.89 | 789,875 | -2.15(-5.80%) |
Jul 06, 2020 | 37.17 | 37.46 | 35.71 | 37.04 | 786,755 | +0.87(+2.40%) |
Jul 02, 2020 | 39.25 | 39.66 | 35.89 | 36.17 | 958,326 | -1.61(-4.25%) |
Jul 01, 2020 | 39.18 | 40.54 | 37.36 | 37.78 | 798,475 | -1.06(-2.73%) |
Jun 30, 2020 | 39.08 | 40.24 | 37.87 | 38.84 | 892,726 | -0.38(-0.96%) |
Jun 29, 2020 | 36.45 | 39.90 | 35.62 | 39.22 | 1,044,743 | +3.25(+9.03%) |
Jun 26, 2020 | 37.44 | 37.78 | 34.49 | 35.97 | 1,360,691 | -2.10(-5.52%) |
Jun 25, 2020 | 36.18 | 39.04 | 36.00 | 38.07 | 708,059 | +0.45(+1.20%) |
Jun 24, 2020 | 39.10 | 39.61 | 35.24 | 37.62 | 1,431,144 | -3.39(-8.26%) |
Jun 23, 2020 | 38.75 | 41.37 | 38.37 | 41.01 | 1,023,377 | +3.06(+8.07%) |
Jun 22, 2020 | 38.75 | 38.84 | 37.28 | 37.94 | 714,933 | -1.49(-3.79%) |
Jun 19, 2020 | 42.55 | 42.76 | 38.97 | 39.44 | 1,244,491 | -1.81(-4.38%) |
Jun 18, 2020 | 42.26 | 43.41 | 40.56 | 41.25 | 1,105,439 | -0.54(-1.28%) |
Jun 17, 2020 | 44.74 | 45.15 | 41.61 | 41.78 | 785,126 | -2.96(-6.62%) |
Jun 16, 2020 | 48.72 | 48.79 | 44.01 | 44.74 | 1,182,022 | +0.01(+0.02%) |
Jun 15, 2020 | 41.62 | 46.39 | 41.40 | 44.73 | 1,012,536 | -0.73(-1.60%) |
Jun 12, 2020 | 44.61 | 45.57 | 41.76 | 45.46 | 1,368,713 | +4.28(+10.39%) |
Jun 11, 2020 | 41.98 | 44.74 | 40.15 | 41.18 | 1,851,109 | -7.23(-14.94%) |
Jun 10, 2020 | 53.51 | 53.51 | 47.06 | 48.42 | 1,079,126 | -5.28(-9.83%) |
Jun 09, 2020 | 54.95 | 56.40 | 52.24 | 53.69 | 1,207,995 | -5.03(-8.56%) |
Jun 08, 2020 | 57.82 | 59.35 | 56.56 | 58.72 | 1,078,186 | +2.76(+4.93%) |
Jun 05, 2020 | 56.97 | 58.82 | 54.09 | 55.96 | 1,641,978 | +4.17(+8.05%) |
Jun 04, 2020 | 48.37 | 53.22 | 47.27 | 51.79 | 1,012,544 | +3.14(+6.45%) |
Jun 03, 2020 | 45.62 | 48.88 | 45.62 | 48.66 | 1,447,281 | +4.23(+9.53%) |
Jun 02, 2020 | 44.96 | 45.44 | 41.61 | 44.42 | 1,015,464 | +0.32(+0.73%) |
Jun 01, 2020 | 41.98 | 44.96 | 41.88 | 44.10 | 977,125 | +2.22(+5.31%) |
May 29, 2020 | 43.95 | 44.93 | 40.96 | 41.87 | 1,430,823 | -3.25(-7.20%) |
May 28, 2020 | 48.94 | 49.32 | 44.79 | 45.12 | 1,045,504 | -3.48(-7.16%) |
May 27, 2020 | 46.67 | 49.00 | 43.82 | 48.60 | 1,243,881 | +4.93(+11.28%) |
May 26, 2020 | 43.55 | 44.27 | 42.72 | 43.67 | 997,734 | +3.34(+8.28%) |
May 22, 2020 | 39.93 | 40.68 | 38.99 | 40.33 | 653,192 | +0.82(+2.08%) |
May 21, 2020 | 38.70 | 40.89 | 38.57 | 39.51 | 966,039 | +0.63(+1.61%) |
May 20, 2020 | 39.07 | 40.15 | 37.52 | 38.89 | 837,862 | +1.27(+3.38%) |
May 19, 2020 | 38.06 | 39.95 | 36.01 | 37.61 | 1,058,958 | -0.84(-2.18%) |
May 18, 2020 | 36.87 | 39.01 | 35.92 | 38.45 | 1,508,001 | +4.77(+14.16%) |
May 15, 2020 | 32.12 | 34.68 | 31.70 | 33.68 | 723,975 | +1.11(+3.40%) |
May 14, 2020 | 29.63 | 33.07 | 28.23 | 32.58 | 1,092,680 | +1.11(+3.52%) |
May 13, 2020 | 34.88 | 35.28 | 30.70 | 31.47 | 1,540,859 | -3.79(-10.75%) |
May 12, 2020 | 37.47 | 38.06 | 35.17 | 35.26 | 1,024,985 | -1.65(-4.47%) |
May 11, 2020 | 37.28 | 38.21 | 35.60 | 36.91 | 995,571 | -1.51(-3.94%) |
May 08, 2020 | 37.69 | 39.11 | 36.37 | 38.42 | 915,185 | +2.21(+6.11%) |
May 07, 2020 | 34.22 | 36.28 | 33.91 | 36.21 | 794,894 | +2.60(+7.74%) |
May 06, 2020 | 34.86 | 35.61 | 33.30 | 33.61 | 726,238 | -0.78(-2.28%) |
May 05, 2020 | 38.25 | 38.75 | 34.00 | 34.39 | 1,230,374 | -1.67(-4.63%) |
May 04, 2020 | 34.24 | 36.74 | 31.54 | 36.06 | 952,588 | -0.08(-0.23%) |