Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.02 | 77.55 | 76.60 | 76.99 | 258,392 | -0.64(-0.82%) |
Apr 29, 2021 | 77.58 | 77.94 | 76.82 | 77.63 | 200,576 | +0.61(+0.80%) |
Apr 28, 2021 | 77.53 | 77.86 | 76.87 | 77.01 | 226,383 | -0.43(-0.55%) |
Apr 27, 2021 | 77.60 | 77.79 | 76.74 | 77.44 | 182,330 | -0.21(-0.28%) |
Apr 26, 2021 | 79.52 | 79.71 | 77.48 | 77.66 | 266,266 | -1.50(-1.90%) |
Apr 23, 2021 | 75.89 | 80.14 | 75.47 | 79.16 | 507,839 | +3.21(+4.22%) |
Apr 22, 2021 | 75.19 | 76.82 | 74.84 | 75.95 | 398,577 | +0.94(+1.25%) |
Apr 21, 2021 | 74.90 | 75.75 | 74.38 | 75.01 | 328,420 | +0.42(+0.56%) |
Apr 20, 2021 | 74.50 | 75.09 | 73.86 | 74.59 | 197,461 | -0.34(-0.46%) |
Apr 19, 2021 | 75.47 | 75.66 | 74.45 | 74.93 | 194,508 | -0.70(-0.92%) |
Apr 16, 2021 | 75.98 | 76.41 | 75.26 | 75.63 | 155,721 | +0.43(+0.57%) |
Apr 15, 2021 | 74.71 | 75.40 | 74.30 | 75.20 | 115,535 | +0.89(+1.20%) |
Apr 14, 2021 | 74.28 | 75.15 | 73.87 | 74.31 | 121,054 | +0.09(+0.13%) |
Apr 13, 2021 | 73.85 | 74.56 | 73.39 | 74.22 | 227,321 | -0.04(-0.05%) |
Apr 12, 2021 | 74.02 | 74.45 | 73.84 | 74.25 | 132,869 | +0.23(+0.31%) |
Apr 09, 2021 | 73.23 | 74.11 | 72.86 | 74.02 | 181,263 | +1.00(+1.37%) |
Apr 08, 2021 | 72.74 | 73.29 | 71.99 | 73.02 | 148,491 | +0.34(+0.47%) |
Apr 07, 2021 | 73.98 | 73.98 | 72.59 | 72.68 | 140,837 | -1.25(-1.69%) |
Apr 06, 2021 | 73.47 | 75.23 | 73.47 | 73.93 | 158,703 | +0.11(+0.15%) |
Apr 05, 2021 | 74.73 | 74.91 | 73.58 | 73.82 | 201,376 | -0.09(-0.13%) |
Apr 01, 2021 | 72.88 | 73.96 | 72.40 | 73.91 | 207,450 | +1.23(+1.69%) |
Mar 31, 2021 | 72.50 | 73.65 | 72.30 | 72.68 | 283,581 | +0.23(+0.32%) |
Mar 30, 2021 | 72.02 | 72.71 | 71.56 | 72.45 | 194,913 | +0.44(+0.61%) |
Mar 29, 2021 | 72.75 | 74.17 | 71.84 | 72.01 | 231,498 | -0.79(-1.09%) |
Mar 26, 2021 | 71.82 | 72.87 | 71.70 | 72.80 | 279,139 | +1.44(+2.01%) |
Mar 25, 2021 | 70.30 | 71.72 | 70.04 | 71.37 | 305,877 | +0.80(+1.14%) |
Mar 24, 2021 | 71.15 | 72.24 | 70.51 | 70.56 | 441,159 | +0.00(+0.00%) |
Mar 23, 2021 | 72.11 | 72.32 | 70.40 | 70.56 | 247,874 | -2.13(-2.94%) |
Mar 22, 2021 | 72.98 | 72.99 | 72.28 | 72.70 | 354,418 | +0.02(+0.03%) |
Mar 19, 2021 | 74.03 | 74.03 | 72.27 | 72.68 | 904,816 | -1.59(-2.15%) |
Mar 18, 2021 | 75.29 | 75.98 | 73.92 | 74.27 | 375,905 | -1.10(-1.46%) |
Mar 17, 2021 | 74.85 | 75.76 | 74.18 | 75.37 | 227,538 | +0.60(+0.80%) |
Mar 16, 2021 | 73.84 | 74.99 | 73.16 | 74.78 | 293,248 | +0.67(+0.91%) |
Mar 15, 2021 | 74.52 | 74.55 | 73.48 | 74.11 | 247,072 | -0.89(-1.18%) |
Mar 12, 2021 | 75.82 | 76.12 | 74.70 | 74.99 | 202,191 | -0.50(-0.67%) |
Mar 11, 2021 | 75.48 | 76.41 | 74.87 | 75.49 | 220,191 | +0.73(+0.97%) |
Mar 10, 2021 | 72.90 | 75.53 | 72.47 | 74.77 | 191,246 | +2.48(+3.43%) |
Mar 09, 2021 | 73.56 | 73.56 | 72.15 | 72.29 | 294,092 | -0.81(-1.11%) |
Mar 08, 2021 | 72.12 | 73.65 | 71.88 | 73.10 | 201,326 | +1.26(+1.75%) |
Mar 05, 2021 | 70.10 | 71.85 | 69.00 | 71.84 | 331,297 | +2.86(+4.15%) |
Mar 04, 2021 | 69.29 | 70.26 | 68.03 | 68.98 | 347,631 | -0.58(-0.83%) |
Mar 03, 2021 | 71.48 | 71.58 | 69.55 | 69.56 | 211,240 | -1.77(-2.48%) |
Mar 02, 2021 | 72.61 | 73.01 | 71.13 | 71.33 | 396,401 | -1.53(-2.10%) |
Mar 01, 2021 | 73.79 | 74.05 | 72.85 | 72.86 | 355,411 | +0.32(+0.44%) |
Feb 26, 2021 | 72.88 | 73.64 | 72.48 | 72.54 | 254,670 | -0.31(-0.42%) |
Feb 25, 2021 | 73.40 | 73.99 | 72.60 | 72.85 | 142,369 | -0.81(-1.10%) |
Feb 24, 2021 | 73.41 | 74.00 | 72.97 | 73.66 | 183,973 | +0.64(+0.88%) |
Feb 23, 2021 | 73.35 | 74.57 | 72.68 | 73.02 | 333,848 | -0.52(-0.71%) |
Feb 22, 2021 | 72.41 | 74.37 | 72.30 | 73.54 | 209,416 | +0.54(+0.74%) |
Feb 19, 2021 | 73.15 | 73.84 | 72.48 | 73.00 | 265,832 | +0.26(+0.36%) |
Feb 18, 2021 | 71.47 | 72.95 | 71.35 | 72.74 | 343,515 | +1.14(+1.59%) |
Feb 17, 2021 | 69.63 | 71.68 | 69.63 | 71.60 | 296,906 | +1.56(+2.22%) |
Feb 16, 2021 | 72.83 | 73.18 | 70.02 | 70.04 | 228,254 | -3.25(-4.44%) |
Feb 12, 2021 | 72.59 | 74.04 | 70.83 | 73.29 | 391,826 | +1.08(+1.50%) |
Feb 11, 2021 | 71.92 | 72.64 | 71.87 | 72.21 | 239,440 | +0.46(+0.64%) |
Feb 10, 2021 | 70.88 | 72.09 | 70.88 | 71.76 | 269,403 | +1.48(+2.11%) |
Feb 09, 2021 | 70.17 | 70.67 | 69.65 | 70.28 | 294,355 | +0.32(+0.45%) |
Feb 08, 2021 | 69.88 | 70.42 | 69.74 | 69.96 | 245,851 | +0.58(+0.83%) |
Feb 05, 2021 | 70.30 | 70.54 | 68.29 | 69.38 | 277,422 | -0.59(-0.84%) |
Feb 04, 2021 | 69.66 | 70.24 | 69.05 | 69.97 | 330,477 | +0.06(+0.08%) |
Feb 03, 2021 | 69.58 | 70.97 | 69.33 | 69.91 | 307,616 | -0.08(-0.12%) |
Feb 02, 2021 | 71.11 | 71.15 | 69.47 | 70.00 | 354,439 | -0.12(-0.17%) |
Feb 01, 2021 | 65.68 | 70.16 | 65.37 | 70.12 | 462,694 | +4.76(+7.29%) |
Jan 29, 2021 | 66.27 | 67.09 | 64.83 | 65.36 | 569,801 | -1.41(-2.11%) |
Jan 28, 2021 | 67.72 | 67.72 | 66.01 | 66.76 | 251,864 | -0.29(-0.43%) |
Jan 27, 2021 | 69.60 | 69.78 | 66.02 | 67.05 | 552,853 | -4.17(-5.85%) |
Jan 26, 2021 | 71.87 | 72.02 | 70.91 | 71.22 | 369,659 | -0.18(-0.25%) |
Jan 25, 2021 | 70.23 | 71.93 | 70.23 | 71.40 | 302,938 | +0.75(+1.06%) |
Jan 22, 2021 | 69.41 | 70.68 | 68.92 | 70.65 | 291,483 | +0.55(+0.78%) |
Jan 21, 2021 | 70.33 | 70.42 | 69.79 | 70.10 | 277,812 | -0.19(-0.26%) |
Jan 20, 2021 | 70.36 | 70.36 | 69.86 | 70.29 | 199,889 | +0.23(+0.33%) |
Jan 19, 2021 | 69.94 | 70.84 | 69.62 | 70.05 | 172,363 | +0.44(+0.63%) |
Jan 15, 2021 | 69.21 | 69.97 | 68.39 | 69.62 | 286,411 | -0.41(-0.58%) |
Jan 14, 2021 | 69.44 | 70.90 | 69.08 | 70.03 | 363,120 | +0.96(+1.40%) |
Jan 13, 2021 | 71.51 | 71.58 | 68.85 | 69.06 | 265,367 | -2.52(-3.52%) |
Jan 12, 2021 | 71.74 | 71.94 | 71.13 | 71.58 | 456,985 | +0.09(+0.13%) |
Jan 11, 2021 | 70.93 | 71.99 | 70.84 | 71.49 | 385,791 | -0.17(-0.23%) |
Jan 08, 2021 | 71.88 | 72.00 | 70.66 | 71.66 | 191,228 | -0.16(-0.22%) |
Jan 07, 2021 | 72.44 | 72.72 | 71.54 | 71.81 | 179,483 | -0.41(-0.56%) |
Jan 06, 2021 | 70.76 | 72.92 | 70.24 | 72.22 | 311,072 | +2.62(+3.77%) |
Jan 05, 2021 | 67.99 | 69.92 | 67.97 | 69.60 | 191,933 | +1.81(+2.67%) |
Jan 04, 2021 | 68.59 | 69.46 | 67.52 | 67.79 | 400,256 | -0.57(-0.83%) |
Dec 31, 2020 | 68.36 | 68.36 | 68.36 | 125,970 | -0.23(-0.34%) | |
Dec 30, 2020 | 68.39 | 69.46 | 68.39 | 68.59 | 125,970 | +0.33(+0.49%) |
Dec 29, 2020 | 69.08 | 69.11 | 67.75 | 68.26 | 165,320 | -0.54(-0.78%) |
Dec 28, 2020 | 69.41 | 69.62 | 68.78 | 68.79 | 150,322 | +0.00(+0.00%) |
Dec 24, 2020 | 68.34 | 68.90 | 67.77 | 68.79 | 58,706 | +0.82(+1.20%) |
Dec 23, 2020 | 68.27 | 68.32 | 67.49 | 67.98 | 266,957 | -0.12(-0.18%) |
Dec 22, 2020 | 67.71 | 68.19 | 67.32 | 68.10 | 246,420 | +0.36(+0.53%) |
Dec 21, 2020 | 66.94 | 67.75 | 66.64 | 67.74 | 304,116 | -0.38(-0.56%) |
Dec 18, 2020 | 67.72 | 68.29 | 67.52 | 68.12 | 1,073,126 | +0.62(+0.92%) |
Dec 17, 2020 | 67.39 | 67.78 | 66.82 | 67.50 | 355,020 | +0.34(+0.51%) |
Dec 16, 2020 | 67.89 | 67.89 | 66.68 | 67.15 | 168,808 | -0.39(-0.58%) |
Dec 15, 2020 | 67.34 | 67.72 | 66.36 | 67.54 | 298,646 | +0.73(+1.10%) |
Dec 14, 2020 | 67.97 | 68.14 | 66.76 | 66.81 | 257,906 | -0.64(-0.95%) |
Dec 11, 2020 | 67.43 | 68.20 | 66.95 | 67.45 | 246,914 | -0.47(-0.70%) |
Dec 10, 2020 | 68.50 | 68.50 | 67.34 | 67.92 | 159,574 | -0.87(-1.27%) |
Dec 09, 2020 | 69.32 | 69.60 | 68.36 | 68.79 | 185,977 | +0.01(+0.01%) |
Dec 08, 2020 | 68.03 | 69.03 | 68.03 | 68.78 | 472,550 | +0.43(+0.62%) |
Dec 07, 2020 | 69.50 | 69.52 | 68.21 | 68.36 | 230,602 | -1.12(-1.61%) |
Dec 04, 2020 | 68.46 | 69.66 | 68.44 | 69.48 | 263,209 | +1.36(+2.00%) |
Dec 03, 2020 | 67.25 | 68.65 | 67.25 | 68.12 | 228,806 | +0.86(+1.28%) |
Dec 02, 2020 | 67.38 | 67.69 | 66.53 | 67.26 | 164,384 | -0.18(-0.26%) |
Dec 01, 2020 | 67.37 | 67.55 | 66.40 | 67.43 | 462,470 | +0.97(+1.46%) |
Nov 30, 2020 | 66.82 | 67.47 | 66.32 | 66.46 | 327,890 | -0.82(-1.21%) |
Nov 27, 2020 | 67.76 | 67.96 | 66.94 | 67.27 | 138,457 | -0.32(-0.48%) |
Nov 25, 2020 | 68.14 | 68.46 | 67.29 | 67.60 | 290,944 | -1.01(-1.47%) |
Nov 24, 2020 | 67.62 | 68.97 | 67.06 | 68.61 | 310,712 | +1.91(+2.86%) |
Nov 23, 2020 | 66.12 | 67.42 | 65.94 | 66.70 | 345,104 | +1.22(+1.87%) |
Nov 20, 2020 | 64.69 | 65.59 | 64.49 | 65.48 | 381,918 | +0.53(+0.81%) |
Nov 19, 2020 | 64.92 | 65.05 | 64.00 | 64.95 | 448,536 | -0.28(-0.43%) |
Nov 18, 2020 | 67.49 | 67.81 | 65.23 | 65.23 | 266,725 | -1.90(-2.83%) |
Nov 17, 2020 | 67.26 | 67.65 | 66.05 | 67.13 | 444,289 | -0.94(-1.38%) |
Nov 16, 2020 | 68.43 | 68.78 | 67.53 | 68.06 | 301,080 | +0.97(+1.45%) |
Nov 13, 2020 | 66.16 | 67.23 | 65.96 | 67.09 | 199,214 | +1.61(+2.46%) |
Nov 12, 2020 | 66.61 | 66.94 | 64.68 | 65.48 | 246,760 | -1.43(-2.13%) |
Nov 11, 2020 | 68.02 | 68.02 | 65.97 | 66.90 | 260,125 | -1.04(-1.53%) |
Nov 10, 2020 | 66.72 | 68.12 | 66.28 | 67.94 | 398,084 | +1.84(+2.79%) |
Nov 09, 2020 | 68.32 | 69.78 | 65.81 | 66.10 | 499,997 | +1.83(+2.86%) |
Nov 06, 2020 | 64.61 | 64.73 | 63.83 | 64.26 | 214,215 | +0.22(+0.35%) |
Nov 05, 2020 | 62.95 | 64.44 | 62.95 | 64.04 | 182,331 | +1.76(+2.83%) |
Nov 04, 2020 | 62.97 | 63.28 | 61.49 | 62.28 | 199,897 | -1.20(-1.88%) |
Nov 03, 2020 | 63.40 | 63.79 | 62.67 | 63.47 | 329,675 | +1.11(+1.78%) |
Nov 02, 2020 | 61.44 | 62.51 | 60.70 | 62.36 | 358,858 | +1.73(+2.86%) |
Oct 30, 2020 | 60.17 | 60.70 | 59.86 | 60.63 | 325,261 | +0.33(+0.55%) |
Oct 29, 2020 | 59.51 | 61.13 | 59.15 | 60.30 | 464,436 | +0.36(+0.60%) |
Oct 28, 2020 | 60.52 | 61.84 | 59.92 | 59.94 | 1,404,844 | -1.96(-3.17%) |
Oct 27, 2020 | 63.92 | 64.09 | 61.07 | 61.90 | 509,448 | -1.90(-2.97%) |
Oct 26, 2020 | 63.92 | 64.23 | 63.26 | 63.80 | 311,860 | -0.94(-1.45%) |
Oct 23, 2020 | 64.91 | 65.17 | 64.14 | 64.74 | 144,281 | +0.23(+0.36%) |
Oct 22, 2020 | 63.72 | 65.31 | 63.59 | 64.51 | 324,407 | +0.99(+1.55%) |
Oct 21, 2020 | 62.64 | 63.97 | 62.53 | 63.52 | 411,639 | +0.83(+1.32%) |
Oct 20, 2020 | 63.03 | 63.42 | 62.53 | 62.69 | 361,667 | -0.07(-0.12%) |
Oct 19, 2020 | 62.97 | 63.54 | 61.64 | 62.76 | 705,142 | -0.29(-0.47%) |
Oct 16, 2020 | 58.03 | 63.71 | 57.65 | 63.06 | 615,773 | +4.68(+8.02%) |
Oct 15, 2020 | 59.11 | 59.31 | 58.27 | 58.38 | 564,393 | -1.35(-2.27%) |
Oct 14, 2020 | 58.88 | 60.03 | 58.88 | 59.73 | 241,835 | +0.80(+1.36%) |
Oct 13, 2020 | 58.67 | 59.55 | 58.51 | 58.93 | 321,925 | -0.22(-0.37%) |
Oct 12, 2020 | 57.79 | 59.19 | 57.63 | 59.15 | 249,346 | +1.46(+2.52%) |
Oct 09, 2020 | 57.42 | 57.87 | 57.00 | 57.70 | 163,605 | +0.57(+1.00%) |
Oct 08, 2020 | 57.27 | 57.55 | 56.54 | 57.13 | 203,243 | +0.42(+0.75%) |
Oct 07, 2020 | 56.73 | 57.40 | 56.36 | 56.70 | 212,408 | +0.78(+1.40%) |
Oct 06, 2020 | 57.55 | 57.55 | 55.82 | 55.92 | 397,950 | -1.03(-1.81%) |
Oct 05, 2020 | 55.56 | 57.10 | 55.49 | 56.95 | 741,577 | +1.79(+3.24%) |
Oct 02, 2020 | 53.24 | 55.41 | 53.24 | 55.17 | 502,975 | +1.31(+2.43%) |
Oct 01, 2020 | 53.55 | 53.92 | 53.18 | 53.86 | 286,640 | +0.67(+1.26%) |
Sep 30, 2020 | 54.02 | 54.90 | 52.97 | 53.19 | 400,112 | -0.41(-0.77%) |
Sep 29, 2020 | 53.04 | 53.99 | 52.66 | 53.60 | 576,669 | +0.56(+1.06%) |
Sep 28, 2020 | 51.59 | 53.43 | 51.58 | 53.04 | 586,331 | +1.96(+3.84%) |
Sep 25, 2020 | 50.37 | 51.40 | 50.17 | 51.08 | 432,952 | +0.37(+0.73%) |
Sep 24, 2020 | 51.03 | 51.38 | 50.40 | 50.71 | 456,483 | -0.17(-0.33%) |
Sep 23, 2020 | 52.34 | 52.76 | 50.69 | 50.87 | 302,750 | -1.68(-3.19%) |
Sep 22, 2020 | 52.50 | 52.84 | 52.03 | 52.55 | 502,540 | +0.30(+0.58%) |
Sep 21, 2020 | 53.25 | 53.25 | 51.50 | 52.25 | 603,945 | -1.99(-3.67%) |
Sep 18, 2020 | 54.87 | 55.27 | 53.48 | 54.24 | 713,698 | -0.47(-0.86%) |
Sep 17, 2020 | 53.43 | 55.00 | 53.03 | 54.71 | 291,077 | +0.66(+1.23%) |
Sep 16, 2020 | 54.07 | 54.59 | 53.93 | 54.04 | 279,211 | +0.13(+0.24%) |
Sep 15, 2020 | 53.74 | 54.53 | 53.55 | 53.91 | 371,314 | +0.44(+0.83%) |
Sep 14, 2020 | 52.85 | 53.66 | 52.85 | 53.47 | 338,206 | +1.00(+1.91%) |
Sep 11, 2020 | 52.06 | 52.95 | 51.67 | 52.47 | 386,921 | +0.64(+1.24%) |
Sep 10, 2020 | 52.04 | 52.31 | 51.51 | 51.82 | 352,508 | -0.01(-0.02%) |
Sep 09, 2020 | 52.14 | 52.49 | 51.45 | 51.83 | 246,411 | +0.09(+0.18%) |
Sep 08, 2020 | 52.19 | 52.19 | 51.19 | 51.74 | 394,648 | -0.88(-1.66%) |
Sep 04, 2020 | 52.67 | 53.00 | 52.21 | 52.61 | 317,874 | +0.67(+1.29%) |
Sep 03, 2020 | 53.63 | 53.81 | 51.59 | 51.94 | 335,037 | -1.60(-2.99%) |
Sep 02, 2020 | 52.45 | 53.91 | 52.42 | 53.54 | 458,794 | +1.17(+2.23%) |
Sep 01, 2020 | 50.96 | 52.43 | 50.51 | 52.37 | 297,139 | +1.51(+2.97%) |
Aug 31, 2020 | 51.48 | 51.58 | 50.86 | 50.86 | 301,695 | -0.79(-1.53%) |
Aug 28, 2020 | 51.84 | 51.84 | 50.99 | 51.66 | 206,271 | -0.07(-0.14%) |
Aug 27, 2020 | 52.00 | 52.27 | 51.39 | 51.73 | 245,599 | +0.03(+0.05%) |
Aug 26, 2020 | 51.82 | 52.02 | 51.55 | 51.70 | 204,995 | -0.17(-0.32%) |
Aug 25, 2020 | 51.67 | 51.91 | 51.40 | 51.87 | 321,166 | +0.59(+1.15%) |
Aug 24, 2020 | 50.52 | 51.52 | 50.14 | 51.28 | 203,151 | +1.48(+2.98%) |
Aug 21, 2020 | 49.95 | 50.10 | 49.21 | 49.80 | 266,958 | -0.45(-0.90%) |
Aug 20, 2020 | 49.83 | 50.42 | 49.83 | 50.25 | 135,525 | -0.09(-0.18%) |
Aug 19, 2020 | 50.24 | 50.79 | 49.89 | 50.34 | 183,364 | -0.05(-0.09%) |
Aug 18, 2020 | 50.50 | 50.93 | 50.28 | 50.39 | 324,037 | -0.21(-0.42%) |
Aug 17, 2020 | 50.27 | 50.74 | 50.12 | 50.60 | 311,537 | +0.31(+0.62%) |
Aug 14, 2020 | 50.41 | 50.63 | 50.03 | 50.28 | 152,749 | -0.54(-1.07%) |
Aug 13, 2020 | 50.90 | 51.12 | 50.52 | 50.83 | 137,342 | -0.42(-0.83%) |
Aug 12, 2020 | 51.81 | 51.93 | 50.91 | 51.25 | 165,432 | +0.31(+0.61%) |
Aug 11, 2020 | 51.63 | 52.35 | 50.85 | 50.94 | 471,330 | +0.00(+0.00%) |
Aug 10, 2020 | 50.36 | 51.22 | 50.36 | 50.94 | 216,801 | +0.82(+1.64%) |
Aug 07, 2020 | 49.59 | 50.14 | 49.52 | 50.12 | 150,143 | +0.28(+0.55%) |
Aug 06, 2020 | 49.95 | 50.37 | 49.52 | 49.84 | 258,814 | -0.18(-0.37%) |
Aug 05, 2020 | 49.35 | 50.12 | 49.21 | 50.03 | 349,730 | +1.13(+2.32%) |
Aug 04, 2020 | 48.41 | 49.20 | 48.19 | 48.89 | 458,688 | +0.19(+0.40%) |
Aug 03, 2020 | 48.46 | 48.83 | 47.90 | 48.70 | 306,573 | +0.61(+1.26%) |
Jul 31, 2020 | 47.58 | 48.16 | 46.53 | 48.09 | 398,754 | +0.05(+0.10%) |
Jul 30, 2020 | 48.19 | 48.43 | 47.43 | 48.05 | 244,652 | -0.80(-1.65%) |
Jul 29, 2020 | 47.98 | 49.11 | 47.98 | 48.85 | 252,078 | +0.85(+1.77%) |
Jul 28, 2020 | 48.00 | 48.42 | 47.80 | 48.00 | 169,784 | -0.28(-0.59%) |
Jul 27, 2020 | 48.33 | 48.57 | 47.73 | 48.28 | 391,985 | -0.08(-0.17%) |
Jul 24, 2020 | 49.22 | 49.40 | 48.23 | 48.37 | 268,735 | -0.88(-1.78%) |
Jul 23, 2020 | 49.02 | 49.42 | 48.90 | 49.24 | 237,562 | -0.01(-0.02%) |
Jul 22, 2020 | 49.15 | 49.97 | 48.86 | 49.25 | 291,046 | -0.29(-0.59%) |
Jul 21, 2020 | 50.09 | 50.52 | 49.33 | 49.54 | 374,945 | +0.04(+0.07%) |
Jul 20, 2020 | 51.73 | 51.73 | 48.98 | 49.51 | 777,700 | -2.17(-4.19%) |
Jul 17, 2020 | 50.85 | 52.02 | 50.28 | 51.68 | 530,471 | +0.37(+0.71%) |
Jul 16, 2020 | 51.41 | 51.71 | 50.81 | 51.31 | 425,467 | -0.22(-0.43%) |
Jul 15, 2020 | 51.23 | 51.78 | 50.92 | 51.53 | 346,684 | +1.30(+2.58%) |
Jul 14, 2020 | 48.84 | 50.25 | 48.69 | 50.23 | 554,104 | +1.45(+2.98%) |
Jul 13, 2020 | 49.20 | 49.69 | 48.58 | 48.78 | 286,757 | +0.18(+0.38%) |
Jul 10, 2020 | 47.52 | 48.62 | 47.20 | 48.59 | 302,204 | +1.86(+3.97%) |
Jul 09, 2020 | 47.54 | 47.54 | 46.25 | 46.74 | 232,023 | -0.73(-1.54%) |
Jul 08, 2020 | 48.36 | 48.45 | 46.92 | 47.47 | 230,397 | -1.01(-2.09%) |
Jul 07, 2020 | 47.64 | 48.49 | 47.45 | 48.48 | 418,522 | +0.29(+0.61%) |
Jul 06, 2020 | 49.23 | 49.23 | 47.92 | 48.19 | 171,406 | +0.04(+0.08%) |
Jul 02, 2020 | 48.08 | 48.76 | 47.72 | 48.16 | 211,532 | +0.91(+1.92%) |
Jul 01, 2020 | 47.62 | 47.86 | 46.89 | 47.25 | 284,671 | -0.44(-0.92%) |
Jun 30, 2020 | 46.85 | 48.05 | 46.85 | 47.69 | 427,204 | +0.40(+0.85%) |
Jun 29, 2020 | 46.15 | 47.36 | 45.94 | 47.29 | 266,193 | +1.92(+4.23%) |
Jun 26, 2020 | 45.93 | 46.06 | 44.93 | 45.37 | 596,643 | -0.94(-2.03%) |
Jun 25, 2020 | 44.97 | 46.34 | 44.74 | 46.31 | 330,454 | +0.98(+2.16%) |
Jun 24, 2020 | 45.17 | 45.70 | 44.85 | 45.33 | 287,462 | -0.48(-1.04%) |
Jun 23, 2020 | 47.07 | 47.41 | 45.77 | 45.81 | 343,008 | -0.66(-1.42%) |
Jun 22, 2020 | 45.55 | 46.50 | 44.67 | 46.46 | 341,146 | +0.37(+0.81%) |
Jun 19, 2020 | 47.09 | 47.41 | 45.91 | 46.09 | 1,012,161 | -0.54(-1.16%) |
Jun 18, 2020 | 46.23 | 47.17 | 46.12 | 46.63 | 685,022 | -0.01(-0.02%) |
Jun 17, 2020 | 46.95 | 47.15 | 46.36 | 46.64 | 655,346 | -0.18(-0.39%) |
Jun 16, 2020 | 48.34 | 48.57 | 46.25 | 46.82 | 798,677 | -0.05(-0.12%) |
Jun 15, 2020 | 44.21 | 47.62 | 44.11 | 46.88 | 687,916 | +1.23(+2.70%) |
Jun 12, 2020 | 46.51 | 46.56 | 44.18 | 45.64 | 319,485 | +0.63(+1.40%) |
Jun 11, 2020 | 47.24 | 47.53 | 44.86 | 45.01 | 647,671 | -4.00(-8.17%) |
Jun 10, 2020 | 49.74 | 49.79 | 48.48 | 49.01 | 689,031 | -0.76(-1.52%) |
Jun 09, 2020 | 49.68 | 50.31 | 49.21 | 49.77 | 227,700 | -0.49(-0.98%) |
Jun 08, 2020 | 50.75 | 51.17 | 50.08 | 50.27 | 313,678 | -0.11(-0.22%) |
Jun 05, 2020 | 50.08 | 50.99 | 49.87 | 50.38 | 382,267 | +1.80(+3.71%) |
Jun 04, 2020 | 48.06 | 48.69 | 47.50 | 48.58 | 417,043 | -0.05(-0.09%) |
Jun 03, 2020 | 47.90 | 49.26 | 47.49 | 48.62 | 497,225 | +1.57(+3.34%) |
Jun 02, 2020 | 46.33 | 47.32 | 46.30 | 47.05 | 519,846 | +1.05(+2.29%) |
Jun 01, 2020 | 45.75 | 46.76 | 45.53 | 46.00 | 423,267 | +0.17(+0.38%) |
May 29, 2020 | 45.06 | 46.04 | 44.34 | 45.82 | 529,049 | +0.39(+0.87%) |
May 28, 2020 | 46.32 | 46.32 | 45.28 | 45.43 | 621,945 | -0.24(-0.52%) |
May 27, 2020 | 44.97 | 45.74 | 44.50 | 45.67 | 975,832 | +1.73(+3.93%) |
May 26, 2020 | 43.58 | 44.32 | 43.58 | 43.94 | 879,346 | +1.65(+3.91%) |
May 22, 2020 | 42.21 | 42.34 | 41.78 | 42.29 | 227,172 | +0.08(+0.20%) |
May 21, 2020 | 41.69 | 42.53 | 41.56 | 42.20 | 438,685 | +0.51(+1.23%) |
May 20, 2020 | 41.61 | 42.43 | 41.39 | 41.69 | 767,253 | +0.97(+2.38%) |
May 19, 2020 | 41.60 | 42.10 | 40.70 | 40.72 | 458,492 | -1.12(-2.67%) |
May 18, 2020 | 41.57 | 42.68 | 41.51 | 41.84 | 716,490 | +1.63(+4.05%) |
May 15, 2020 | 39.65 | 40.76 | 39.60 | 40.21 | 1,315,787 | +0.37(+0.92%) |
May 14, 2020 | 39.69 | 39.87 | 38.32 | 39.84 | 465,378 | -0.49(-1.22%) |
May 13, 2020 | 41.37 | 41.52 | 40.05 | 40.34 | 501,798 | -1.54(-3.67%) |
May 12, 2020 | 42.83 | 43.25 | 41.87 | 41.87 | 786,025 | -0.83(-1.95%) |
May 11, 2020 | 43.03 | 43.29 | 42.18 | 42.71 | 620,689 | -1.02(-2.34%) |
May 08, 2020 | 42.96 | 43.75 | 42.68 | 43.73 | 446,908 | +1.77(+4.23%) |
May 07, 2020 | 41.69 | 42.14 | 40.97 | 41.96 | 544,661 | +0.91(+2.23%) |
May 06, 2020 | 42.03 | 42.43 | 40.99 | 41.04 | 335,069 | -0.91(-2.16%) |
May 05, 2020 | 42.73 | 43.16 | 41.80 | 41.95 | 365,083 | -0.24(-0.56%) |
May 04, 2020 | 42.42 | 42.99 | 41.42 | 42.18 | 558,004 | -0.55(-1.29%) |