Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 81.26 | 81.87 | 80.51 | 80.68 | 38,400 | -0.73(-0.90%) |
Apr 29, 2021 | 82.82 | 82.82 | 80.55 | 81.41 | 65,336 | -0.34(-0.42%) |
Apr 28, 2021 | 81.03 | 82.08 | 80.43 | 81.75 | 57,492 | +0.64(+0.79%) |
Apr 27, 2021 | 81.06 | 81.41 | 80.78 | 81.11 | 218,002 | +0.38(+0.47%) |
Apr 26, 2021 | 79.86 | 80.77 | 79.58 | 80.73 | 59,784 | +0.81(+1.01%) |
Apr 23, 2021 | 78.86 | 80.08 | 78.86 | 79.92 | 33,400 | +1.26(+1.60%) |
Apr 22, 2021 | 78.91 | 79.96 | 78.41 | 78.66 | 46,556 | -0.24(-0.30%) |
Apr 21, 2021 | 77.90 | 78.99 | 77.44 | 78.90 | 47,505 | +0.87(+1.11%) |
Apr 20, 2021 | 79.74 | 79.74 | 77.50 | 78.03 | 52,591 | -1.98(-2.47%) |
Apr 19, 2021 | 81.06 | 81.35 | 79.58 | 80.01 | 62,521 | -1.57(-1.92%) |
Apr 16, 2021 | 81.90 | 81.90 | 80.61 | 81.58 | 50,600 | -0.23(-0.28%) |
Apr 15, 2021 | 82.06 | 82.63 | 81.22 | 81.81 | 44,284 | +0.25(+0.31%) |
Apr 14, 2021 | 82.73 | 83.10 | 81.37 | 81.56 | 55,139 | -1.00(-1.21%) |
Apr 13, 2021 | 81.70 | 82.86 | 81.70 | 82.56 | 63,420 | +1.15(+1.41%) |
Apr 12, 2021 | 81.19 | 81.81 | 80.49 | 81.41 | 64,857 | +0.59(+0.73%) |
Apr 09, 2021 | 79.87 | 80.82 | 79.71 | 80.82 | 45,400 | +0.65(+0.81%) |
Apr 08, 2021 | 80.04 | 80.31 | 79.56 | 80.17 | 109,957 | +0.73(+0.92%) |
Apr 07, 2021 | 80.05 | 80.38 | 79.20 | 79.44 | 49,397 | -0.70(-0.87%) |
Apr 06, 2021 | 79.39 | 80.62 | 79.23 | 80.14 | 57,194 | +0.74(+0.93%) |
Apr 05, 2021 | 80.28 | 80.28 | 78.38 | 79.40 | 88,686 | -0.02(-0.03%) |
Apr 01, 2021 | 79.76 | 80.36 | 78.97 | 79.42 | 62,400 | +0.97(+1.24%) |
Mar 31, 2021 | 78.19 | 79.31 | 78.19 | 78.45 | 48,411 | +1.17(+1.51%) |
Mar 30, 2021 | 76.39 | 77.64 | 75.93 | 77.28 | 49,592 | +0.42(+0.55%) |
Mar 29, 2021 | 77.50 | 78.14 | 76.36 | 76.86 | 64,827 | -0.91(-1.17%) |
Mar 26, 2021 | 76.61 | 77.79 | 75.16 | 77.77 | 87,200 | +1.28(+1.67%) |
Mar 25, 2021 | 75.33 | 77.23 | 75.15 | 76.49 | 106,163 | -0.32(-0.42%) |
Mar 24, 2021 | 81.80 | 81.80 | 76.65 | 76.81 | 128,555 | -4.47(-5.50%) |
Mar 23, 2021 | 82.23 | 83.12 | 81.00 | 81.28 | 75,323 | -1.22(-1.48%) |
Mar 22, 2021 | 82.38 | 82.91 | 81.63 | 82.50 | 78,003 | +0.52(+0.63%) |
Mar 19, 2021 | 81.10 | 82.52 | 80.60 | 81.98 | 97,200 | +1.29(+1.60%) |
Mar 18, 2021 | 82.28 | 82.78 | 80.51 | 80.69 | 99,465 | -2.03(-2.45%) |
Mar 17, 2021 | 80.34 | 83.55 | 79.98 | 82.72 | 90,983 | +1.15(+1.41%) |
Mar 16, 2021 | 82.82 | 83.01 | 80.78 | 81.57 | 87,120 | -0.89(-1.08%) |
Mar 15, 2021 | 81.87 | 82.49 | 81.09 | 82.46 | 75,391 | +0.29(+0.35%) |
Mar 12, 2021 | 81.59 | 82.17 | 80.41 | 82.17 | 96,900 | -0.74(-0.89%) |
Mar 11, 2021 | 81.41 | 82.94 | 81.35 | 82.91 | 89,103 | +3.07(+3.85%) |
Mar 10, 2021 | 81.32 | 81.88 | 79.28 | 79.84 | 146,501 | -0.16(-0.20%) |
Mar 09, 2021 | 78.52 | 80.46 | 78.52 | 80.00 | 282,536 | +2.92(+3.79%) |
Mar 08, 2021 | 78.45 | 80.23 | 77.00 | 77.08 | 158,631 | -1.90(-2.41%) |
Mar 05, 2021 | 79.11 | 79.11 | 73.97 | 78.98 | 245,400 | +0.77(+0.98%) |
Mar 04, 2021 | 80.31 | 80.90 | 76.04 | 78.21 | 347,247 | -2.59(-3.21%) |
Mar 03, 2021 | 84.48 | 84.48 | 80.13 | 80.80 | 210,398 | -3.44(-4.08%) |
Mar 02, 2021 | 86.58 | 86.77 | 84.14 | 84.24 | 134,301 | -2.21(-2.56%) |
Mar 01, 2021 | 84.35 | 86.63 | 83.85 | 86.45 | 114,544 | +3.52(+4.24%) |
Feb 26, 2021 | 82.59 | 84.14 | 80.87 | 82.93 | 277,000 | +1.57(+1.93%) |
Feb 25, 2021 | 84.38 | 86.13 | 81.00 | 81.36 | 281,348 | -3.50(-4.12%) |
Feb 24, 2021 | 85.68 | 85.68 | 83.28 | 84.86 | 152,013 | -0.94(-1.10%) |
Feb 23, 2021 | 84.39 | 86.14 | 80.37 | 85.80 | 410,891 | -1.81(-2.07%) |
Feb 22, 2021 | 89.14 | 89.26 | 87.36 | 87.61 | 120,880 | -3.00(-3.31%) |
Feb 19, 2021 | 90.56 | 91.57 | 90.32 | 90.61 | 157,400 | +0.94(+1.05%) |
Feb 18, 2021 | 89.43 | 89.99 | 88.09 | 89.67 | 99,424 | -1.28(-1.41%) |
Feb 17, 2021 | 91.12 | 91.72 | 89.47 | 90.95 | 139,191 | -0.90(-0.98%) |
Feb 16, 2021 | 93.33 | 93.45 | 91.14 | 91.85 | 219,926 | -0.67(-0.72%) |
Feb 12, 2021 | 91.36 | 92.76 | 90.91 | 92.52 | 111,000 | +0.77(+0.84%) |
Feb 11, 2021 | 90.69 | 92.54 | 90.48 | 91.75 | 125,558 | +1.83(+2.04%) |
Feb 10, 2021 | 91.34 | 91.36 | 88.51 | 89.92 | 129,833 | -0.60(-0.66%) |
Feb 09, 2021 | 90.06 | 91.24 | 89.94 | 90.52 | 171,055 | +0.59(+0.66%) |
Feb 08, 2021 | 90.70 | 90.78 | 89.13 | 89.93 | 114,742 | +0.21(+0.23%) |
Feb 05, 2021 | 89.27 | 89.91 | 88.42 | 89.72 | 206,400 | +1.88(+2.14%) |
Feb 04, 2021 | 87.38 | 87.84 | 86.42 | 87.84 | 131,453 | +1.74(+2.02%) |
Feb 03, 2021 | 86.41 | 87.36 | 86.02 | 86.10 | 163,267 | +1.02(+1.20%) |
Feb 02, 2021 | 86.60 | 86.60 | 84.62 | 85.08 | 141,534 | +0.03(+0.04%) |
Feb 01, 2021 | 84.18 | 85.18 | 82.67 | 85.05 | 110,170 | +2.32(+2.80%) |
Jan 29, 2021 | 84.06 | 84.80 | 82.18 | 82.73 | 136,900 | -1.62(-1.92%) |
Jan 28, 2021 | 85.39 | 85.72 | 83.53 | 84.35 | 129,787 | -0.52(-0.61%) |
Jan 27, 2021 | 85.09 | 86.98 | 84.24 | 84.87 | 150,686 | -1.65(-1.91%) |
Jan 26, 2021 | 86.30 | 86.56 | 85.60 | 86.52 | 113,644 | +1.03(+1.20%) |
Jan 25, 2021 | 87.13 | 88.27 | 84.20 | 85.49 | 296,207 | -0.38(-0.44%) |
Jan 22, 2021 | 83.99 | 85.92 | 83.72 | 85.87 | 115,800 | +1.54(+1.83%) |
Jan 21, 2021 | 84.54 | 84.86 | 83.64 | 84.33 | 158,720 | +0.66(+0.79%) |
Jan 20, 2021 | 83.99 | 84.72 | 82.79 | 83.67 | 103,833 | +0.89(+1.08%) |
Jan 19, 2021 | 81.52 | 82.80 | 81.19 | 82.78 | 109,647 | +2.01(+2.49%) |
Jan 15, 2021 | 82.81 | 82.81 | 79.69 | 80.77 | 102,800 | -2.06(-2.49%) |
Jan 14, 2021 | 81.50 | 83.30 | 81.42 | 82.83 | 129,915 | +1.81(+2.23%) |
Jan 13, 2021 | 81.00 | 81.66 | 80.01 | 81.02 | 105,773 | +0.42(+0.52%) |
Jan 12, 2021 | 77.81 | 81.03 | 77.81 | 80.60 | 2,520,284 | +2.86(+3.68%) |
Jan 11, 2021 | 77.07 | 78.22 | 75.96 | 77.74 | 304,650 | -0.22(-0.28%) |
Jan 08, 2021 | 77.69 | 78.83 | 77.11 | 77.96 | 144,400 | +0.89(+1.15%) |
Jan 07, 2021 | 77.11 | 77.72 | 76.57 | 77.07 | 96,563 | +0.72(+0.94%) |
Jan 06, 2021 | 76.02 | 77.76 | 75.95 | 76.35 | 120,356 | -1.17(-1.51%) |
Jan 05, 2021 | 74.42 | 77.52 | 74.42 | 77.52 | 112,018 | +2.56(+3.42%) |
Jan 04, 2021 | 76.16 | 76.16 | 73.72 | 74.96 | 152,687 | -0.89(-1.17%) |
Dec 31, 2020 | 75.85 | 75.85 | 75.85 | 93,529 | -1.52(-1.96%) | |
Dec 30, 2020 | 77.00 | 77.85 | 76.95 | 77.37 | 93,529 | +0.87(+1.14%) |
Dec 29, 2020 | 76.83 | 77.28 | 75.62 | 76.50 | 104,064 | +0.12(+0.16%) |
Dec 28, 2020 | 78.41 | 78.50 | 75.71 | 76.38 | 168,692 | -1.30(-1.67%) |
Dec 24, 2020 | 77.78 | 78.20 | 77.05 | 77.68 | 133,200 | -0.78(-0.99%) |
Dec 23, 2020 | 79.67 | 79.67 | 78.33 | 78.46 | 94,203 | -0.64(-0.81%) |
Dec 22, 2020 | 79.33 | 79.64 | 78.04 | 79.10 | 206,320 | +0.40(+0.50%) |
Dec 21, 2020 | 77.93 | 78.85 | 77.27 | 78.70 | 120,362 | +0.63(+0.80%) |
Dec 18, 2020 | 78.59 | 78.62 | 77.44 | 78.08 | 124,288 | -0.02(-0.03%) |
Dec 17, 2020 | 77.37 | 78.18 | 76.92 | 78.10 | 152,512 | +1.50(+1.96%) |
Dec 16, 2020 | 74.96 | 76.69 | 74.69 | 76.60 | 168,108 | +1.75(+2.33%) |
Dec 15, 2020 | 74.13 | 74.85 | 73.60 | 74.85 | 100,903 | +1.61(+2.20%) |
Dec 14, 2020 | 73.76 | 74.21 | 73.24 | 73.24 | 90,471 | +0.04(+0.05%) |
Dec 11, 2020 | 72.94 | 73.65 | 72.16 | 73.20 | 93,568 | +0.38(+0.52%) |
Dec 10, 2020 | 71.59 | 73.01 | 71.49 | 72.83 | 120,504 | +1.02(+1.42%) |
Dec 09, 2020 | 73.31 | 73.81 | 71.43 | 71.80 | 139,536 | -0.81(-1.12%) |
Dec 08, 2020 | 71.89 | 72.81 | 71.81 | 72.62 | 102,786 | +1.52(+2.14%) |
Dec 07, 2020 | 71.77 | 72.12 | 70.91 | 71.10 | 143,553 | -0.65(-0.90%) |
Dec 04, 2020 | 72.11 | 72.11 | 71.34 | 71.74 | 112,705 | +0.07(+0.10%) |
Dec 03, 2020 | 71.84 | 72.13 | 71.49 | 71.67 | 100,274 | +0.13(+0.18%) |
Dec 02, 2020 | 71.76 | 71.76 | 70.42 | 71.54 | 104,805 | -0.38(-0.52%) |
Dec 01, 2020 | 73.05 | 73.05 | 71.04 | 71.92 | 142,784 | -0.20(-0.28%) |
Nov 30, 2020 | 73.24 | 73.29 | 70.22 | 72.12 | 258,575 | -0.88(-1.21%) |
Nov 27, 2020 | 72.24 | 73.17 | 71.82 | 73.00 | 216,044 | +1.78(+2.50%) |
Nov 25, 2020 | 70.25 | 71.47 | 70.07 | 71.23 | 127,511 | +1.02(+1.46%) |
Nov 24, 2020 | 70.39 | 70.43 | 69.37 | 70.20 | 96,836 | +0.42(+0.60%) |
Nov 23, 2020 | 68.51 | 70.01 | 68.41 | 69.79 | 150,746 | +1.80(+2.64%) |
Nov 20, 2020 | 66.98 | 68.31 | 66.98 | 67.99 | 149,367 | +1.62(+2.44%) |
Nov 19, 2020 | 65.40 | 66.55 | 65.36 | 66.37 | 88,356 | +1.15(+1.77%) |
Nov 18, 2020 | 65.53 | 65.72 | 64.88 | 65.22 | 247,571 | -0.43(-0.65%) |
Nov 17, 2020 | 65.73 | 65.86 | 64.81 | 65.65 | 88,573 | +0.23(+0.35%) |
Nov 16, 2020 | 65.36 | 65.63 | 64.44 | 65.42 | 171,471 | -0.06(-0.09%) |
Nov 13, 2020 | 65.67 | 65.98 | 64.79 | 65.48 | 79,367 | +0.85(+1.32%) |
Nov 12, 2020 | 65.53 | 65.97 | 64.42 | 64.62 | 126,197 | -0.11(-0.17%) |
Nov 11, 2020 | 62.83 | 64.99 | 62.81 | 64.73 | 96,369 | +2.30(+3.69%) |
Nov 10, 2020 | 64.39 | 64.39 | 61.20 | 62.43 | 303,093 | -2.55(-3.93%) |
Nov 09, 2020 | 70.15 | 70.15 | 64.85 | 64.98 | 413,761 | -5.02(-7.18%) |
Nov 06, 2020 | 69.54 | 70.12 | 68.56 | 70.01 | 104,043 | +0.37(+0.53%) |
Nov 05, 2020 | 68.21 | 70.04 | 67.67 | 69.64 | 282,163 | +3.23(+4.86%) |
Nov 04, 2020 | 65.93 | 66.90 | 65.80 | 66.41 | 115,092 | +1.96(+3.03%) |
Nov 03, 2020 | 63.61 | 64.69 | 62.59 | 64.46 | 162,635 | +0.88(+1.39%) |
Nov 02, 2020 | 63.60 | 64.01 | 62.67 | 63.57 | 105,402 | +0.47(+0.74%) |
Oct 30, 2020 | 65.37 | 65.37 | 62.55 | 63.11 | 188,749 | -2.92(-4.42%) |
Oct 29, 2020 | 67.10 | 67.36 | 66.02 | 66.02 | 129,181 | -1.06(-1.58%) |
Oct 28, 2020 | 67.40 | 67.55 | 66.34 | 67.09 | 148,446 | -1.04(-1.53%) |
Oct 27, 2020 | 66.97 | 68.26 | 66.82 | 68.13 | 132,135 | +1.83(+2.76%) |
Oct 26, 2020 | 66.58 | 67.62 | 65.11 | 66.30 | 243,234 | -0.61(-0.91%) |
Oct 23, 2020 | 66.88 | 66.99 | 65.83 | 66.91 | 93,669 | +0.52(+0.78%) |
Oct 22, 2020 | 66.23 | 66.76 | 65.22 | 66.39 | 95,455 | +0.06(+0.09%) |
Oct 21, 2020 | 68.14 | 68.14 | 66.10 | 66.33 | 199,492 | -1.28(-1.89%) |
Oct 20, 2020 | 67.54 | 68.60 | 67.46 | 67.61 | 2,276,874 | +0.10(+0.15%) |
Oct 19, 2020 | 68.91 | 69.12 | 67.10 | 67.51 | 219,791 | -0.20(-0.29%) |
Oct 16, 2020 | 69.09 | 69.51 | 67.71 | 67.71 | 172,734 | -0.64(-0.93%) |
Oct 15, 2020 | 66.77 | 68.37 | 66.48 | 68.35 | 192,557 | -0.05(-0.07%) |
Oct 14, 2020 | 70.19 | 70.19 | 68.12 | 68.40 | 2,645,317 | -1.10(-1.59%) |
Oct 13, 2020 | 68.74 | 69.82 | 68.05 | 69.50 | 222,165 | +0.98(+1.43%) |
Oct 12, 2020 | 68.05 | 69.07 | 67.48 | 68.52 | 234,796 | +1.77(+2.65%) |
Oct 09, 2020 | 65.96 | 66.87 | 65.96 | 66.75 | 119,353 | +1.36(+2.08%) |
Oct 08, 2020 | 65.66 | 66.01 | 65.11 | 65.39 | 71,472 | +0.05(+0.08%) |
Oct 07, 2020 | 64.33 | 65.41 | 64.33 | 65.34 | 99,180 | +1.90(+2.99%) |
Oct 06, 2020 | 64.54 | 64.93 | 63.21 | 63.44 | 103,496 | -1.05(-1.63%) |
Oct 05, 2020 | 63.65 | 64.62 | 63.62 | 64.50 | 102,648 | +1.32(+2.09%) |
Oct 02, 2020 | 62.23 | 63.81 | 62.23 | 63.18 | 150,173 | -1.05(-1.64%) |
Oct 01, 2020 | 63.38 | 64.32 | 62.94 | 64.23 | 139,969 | +1.93(+3.09%) |
Sep 30, 2020 | 62.75 | 63.26 | 61.89 | 62.30 | 103,531 | +0.20(+0.32%) |
Sep 29, 2020 | 62.90 | 62.90 | 62.07 | 62.10 | 86,079 | -0.59(-0.93%) |
Sep 28, 2020 | 62.11 | 62.70 | 61.76 | 62.69 | 67,693 | +1.50(+2.45%) |
Sep 25, 2020 | 59.99 | 61.33 | 59.85 | 61.19 | 54,892 | +1.18(+1.97%) |
Sep 24, 2020 | 59.60 | 60.95 | 59.09 | 60.01 | 87,844 | -0.37(-0.61%) |
Sep 23, 2020 | 62.28 | 62.28 | 60.14 | 60.38 | 73,009 | -2.09(-3.34%) |
Sep 22, 2020 | 61.20 | 62.53 | 60.33 | 62.46 | 105,923 | +2.01(+3.32%) |
Sep 21, 2020 | 58.90 | 60.46 | 58.65 | 60.46 | 133,764 | +0.23(+0.38%) |
Sep 18, 2020 | 60.65 | 60.65 | 59.06 | 60.23 | 59,066 | +0.31(+0.51%) |
Sep 17, 2020 | 59.66 | 60.01 | 59.00 | 59.92 | 119,733 | -0.90(-1.48%) |
Sep 16, 2020 | 61.69 | 61.78 | 60.72 | 60.82 | 45,527 | -0.21(-0.34%) |
Sep 15, 2020 | 61.73 | 61.83 | 60.34 | 61.03 | 114,946 | +0.15(+0.24%) |
Sep 14, 2020 | 60.61 | 61.18 | 60.21 | 60.88 | 137,291 | +0.93(+1.55%) |
Sep 11, 2020 | 61.70 | 61.93 | 59.37 | 59.95 | 93,512 | -1.00(-1.64%) |
Sep 10, 2020 | 62.81 | 63.82 | 60.82 | 60.95 | 144,600 | -0.92(-1.48%) |
Sep 09, 2020 | 61.27 | 62.22 | 60.70 | 61.87 | 166,726 | +1.81(+3.01%) |
Sep 08, 2020 | 59.80 | 61.85 | 59.68 | 60.06 | 159,273 | -1.93(-3.12%) |
Sep 04, 2020 | 62.38 | 63.39 | 58.59 | 62.00 | 381,245 | -1.16(-1.84%) |
Sep 03, 2020 | 66.22 | 66.22 | 62.51 | 63.16 | 263,715 | -3.77(-5.63%) |
Sep 02, 2020 | 68.01 | 68.01 | 65.80 | 66.93 | 138,782 | -0.11(-0.16%) |
Sep 01, 2020 | 65.54 | 67.12 | 65.54 | 67.04 | 109,490 | +1.59(+2.43%) |
Aug 31, 2020 | 66.01 | 66.01 | 64.90 | 65.45 | 179,699 | -0.53(-0.81%) |
Aug 28, 2020 | 66.34 | 67.14 | 65.88 | 65.98 | 106,683 | -0.22(-0.33%) |
Aug 27, 2020 | 68.04 | 68.33 | 65.61 | 66.20 | 162,598 | -1.71(-2.51%) |
Aug 26, 2020 | 67.73 | 68.20 | 67.36 | 67.91 | 166,117 | +0.65(+0.97%) |
Aug 25, 2020 | 67.20 | 67.34 | 66.00 | 67.26 | 124,813 | +0.15(+0.22%) |
Aug 24, 2020 | 67.89 | 67.93 | 66.08 | 67.11 | 188,058 | +0.51(+0.77%) |
Aug 21, 2020 | 66.19 | 66.90 | 65.89 | 66.59 | 81,152 | +0.04(+0.06%) |
Aug 20, 2020 | 66.80 | 66.80 | 66.18 | 66.56 | 117,452 | -0.20(-0.30%) |
Aug 19, 2020 | 66.55 | 67.43 | 66.18 | 66.75 | 169,779 | +0.05(+0.07%) |
Aug 18, 2020 | 65.58 | 66.79 | 65.24 | 66.70 | 136,751 | +1.50(+2.30%) |
Aug 17, 2020 | 64.41 | 65.37 | 63.86 | 65.20 | 111,643 | +1.76(+2.77%) |
Aug 14, 2020 | 64.39 | 64.39 | 62.90 | 63.45 | 68,893 | -0.36(-0.56%) |
Aug 13, 2020 | 62.95 | 64.50 | 62.83 | 63.80 | 138,826 | +1.08(+1.72%) |
Aug 12, 2020 | 62.56 | 63.19 | 62.39 | 62.73 | 91,393 | +0.55(+0.89%) |
Aug 11, 2020 | 63.57 | 64.06 | 62.10 | 62.17 | 137,093 | -1.61(-2.52%) |
Aug 10, 2020 | 65.11 | 65.67 | 63.05 | 63.78 | 167,066 | -1.05(-1.61%) |
Aug 07, 2020 | 64.56 | 66.09 | 63.85 | 64.83 | 180,845 | +0.40(+0.63%) |
Aug 06, 2020 | 65.18 | 65.36 | 63.70 | 64.42 | 132,515 | -0.67(-1.03%) |
Aug 05, 2020 | 63.30 | 65.23 | 63.11 | 65.09 | 160,394 | +2.09(+3.32%) |
Aug 04, 2020 | 62.49 | 63.21 | 62.14 | 63.00 | 180,062 | +0.52(+0.84%) |
Aug 03, 2020 | 61.36 | 62.58 | 61.23 | 62.48 | 234,790 | +1.71(+2.81%) |
Jul 31, 2020 | 61.03 | 61.07 | 59.88 | 60.77 | 252,069 | +1.23(+2.07%) |
Jul 30, 2020 | 58.33 | 59.74 | 57.88 | 59.54 | 118,590 | +1.34(+2.31%) |
Jul 29, 2020 | 57.10 | 58.38 | 56.97 | 58.20 | 69,393 | +1.76(+3.11%) |
Jul 28, 2020 | 57.25 | 57.31 | 56.43 | 56.44 | 39,278 | -0.56(-0.99%) |
Jul 27, 2020 | 55.51 | 57.13 | 55.51 | 57.00 | 70,730 | +1.78(+3.22%) |
Jul 24, 2020 | 54.40 | 55.50 | 53.72 | 55.22 | 58,458 | -0.38(-0.67%) |
Jul 23, 2020 | 57.07 | 57.16 | 54.97 | 55.60 | 128,444 | -1.24(-2.19%) |
Jul 22, 2020 | 57.35 | 57.35 | 56.39 | 56.84 | 70,808 | -0.47(-0.82%) |
Jul 21, 2020 | 58.70 | 58.70 | 56.79 | 57.31 | 98,307 | -0.30(-0.52%) |
Jul 20, 2020 | 56.30 | 57.69 | 56.07 | 57.61 | 91,036 | +1.97(+3.55%) |
Jul 17, 2020 | 56.27 | 56.39 | 55.37 | 55.64 | 71,730 | -0.14(-0.25%) |
Jul 16, 2020 | 55.12 | 56.02 | 54.70 | 55.78 | 46,117 | -0.04(-0.07%) |
Jul 15, 2020 | 56.02 | 56.02 | 54.63 | 55.82 | 154,230 | +0.35(+0.62%) |
Jul 14, 2020 | 55.11 | 55.67 | 53.25 | 55.47 | 141,699 | -0.09(-0.16%) |
Jul 13, 2020 | 58.18 | 58.77 | 55.27 | 55.56 | 228,742 | -2.25(-3.89%) |
Jul 10, 2020 | 57.90 | 57.90 | 56.92 | 57.81 | 174,564 | -0.20(-0.34%) |
Jul 09, 2020 | 57.62 | 58.05 | 56.68 | 58.01 | 191,601 | +1.14(+2.00%) |
Jul 08, 2020 | 56.19 | 56.94 | 55.69 | 56.87 | 184,048 | +1.37(+2.47%) |
Jul 07, 2020 | 55.65 | 56.23 | 55.06 | 55.50 | 123,977 | -0.06(-0.11%) |
Jul 06, 2020 | 55.00 | 56.05 | 54.88 | 55.56 | 172,979 | +2.04(+3.82%) |
Jul 02, 2020 | 53.69 | 53.89 | 53.02 | 53.52 | 291,784 | +0.99(+1.88%) |
Jul 01, 2020 | 51.00 | 52.72 | 51.00 | 52.53 | 158,081 | +1.61(+3.16%) |
Jun 30, 2020 | 50.57 | 51.01 | 50.40 | 50.92 | 112,954 | +0.63(+1.26%) |
Jun 29, 2020 | 50.53 | 50.53 | 49.35 | 50.29 | 68,955 | +0.18(+0.36%) |
Jun 26, 2020 | 51.39 | 51.39 | 50.09 | 50.11 | 59,876 | -0.84(-1.66%) |
Jun 25, 2020 | 50.65 | 50.96 | 50.16 | 50.95 | 82,858 | +0.24(+0.48%) |
Jun 24, 2020 | 51.58 | 51.82 | 50.09 | 50.71 | 97,560 | -0.86(-1.66%) |
Jun 23, 2020 | 51.85 | 52.00 | 51.33 | 51.56 | 108,852 | +0.54(+1.06%) |
Jun 22, 2020 | 50.94 | 51.03 | 50.46 | 51.02 | 45,374 | +0.54(+1.07%) |
Jun 19, 2020 | 50.83 | 51.01 | 50.32 | 50.49 | 85,914 | +0.38(+0.77%) |
Jun 18, 2020 | 50.26 | 50.75 | 49.95 | 50.10 | 56,548 | -0.19(-0.37%) |
Jun 17, 2020 | 50.59 | 50.59 | 50.14 | 50.29 | 77,795 | +0.46(+0.93%) |
Jun 16, 2020 | 50.28 | 50.28 | 48.93 | 49.83 | 115,266 | +1.11(+2.27%) |
Jun 15, 2020 | 47.33 | 48.95 | 46.85 | 48.72 | 94,776 | +0.96(+2.00%) |
Jun 12, 2020 | 48.87 | 49.01 | 46.75 | 47.76 | 101,111 | +0.29(+0.60%) |
Jun 11, 2020 | 48.69 | 49.24 | 47.35 | 47.48 | 216,134 | -2.07(-4.18%) |
Jun 10, 2020 | 50.34 | 50.34 | 49.25 | 49.55 | 88,278 | +0.18(+0.36%) |
Jun 09, 2020 | 49.05 | 49.72 | 48.82 | 49.37 | 68,235 | +0.24(+0.48%) |
Jun 08, 2020 | 49.18 | 49.19 | 48.74 | 49.13 | 79,248 | +0.51(+1.06%) |
Jun 05, 2020 | 48.81 | 49.12 | 48.44 | 48.62 | 85,205 | +0.40(+0.84%) |
Jun 04, 2020 | 48.28 | 49.07 | 47.84 | 48.22 | 89,837 | -0.15(-0.31%) |
Jun 03, 2020 | 48.46 | 48.49 | 47.92 | 48.36 | 85,168 | +0.38(+0.80%) |
Jun 02, 2020 | 47.26 | 48.02 | 47.15 | 47.98 | 75,451 | +0.92(+1.95%) |
Jun 01, 2020 | 46.82 | 47.21 | 46.55 | 47.06 | 38,488 | +0.46(+1.00%) |
May 29, 2020 | 45.49 | 46.71 | 45.32 | 46.60 | 105,670 | +1.34(+2.97%) |
May 28, 2020 | 45.14 | 46.04 | 44.94 | 45.26 | 53,923 | +0.04(+0.09%) |
May 27, 2020 | 45.91 | 45.91 | 43.79 | 45.22 | 86,803 | -0.38(-0.84%) |
May 26, 2020 | 46.77 | 46.77 | 45.51 | 45.60 | 61,269 | -0.02(-0.04%) |
May 22, 2020 | 45.37 | 45.66 | 44.86 | 45.62 | 58,559 | +0.20(+0.43%) |
May 21, 2020 | 45.99 | 45.99 | 44.93 | 45.42 | 53,285 | -0.56(-1.22%) |
May 20, 2020 | 46.46 | 46.47 | 45.24 | 45.99 | 91,929 | +0.38(+0.84%) |
May 19, 2020 | 45.88 | 46.49 | 45.60 | 45.60 | 104,865 | +0.01(+0.02%) |
May 18, 2020 | 46.08 | 46.08 | 45.29 | 45.59 | 172,741 | +0.61(+1.36%) |
May 15, 2020 | 44.11 | 45.00 | 43.79 | 44.98 | 37,486 | +0.73(+1.65%) |
May 14, 2020 | 43.76 | 44.30 | 43.16 | 44.25 | 57,705 | -0.06(-0.13%) |
May 13, 2020 | 45.14 | 45.24 | 43.37 | 44.31 | 103,327 | -0.39(-0.86%) |
May 12, 2020 | 44.83 | 46.24 | 44.35 | 44.69 | 177,043 | +0.01(+0.02%) |
May 11, 2020 | 44.51 | 44.84 | 44.24 | 44.68 | 69,714 | +0.19(+0.42%) |
May 08, 2020 | 43.76 | 44.57 | 43.15 | 44.50 | 84,597 | +1.63(+3.80%) |
May 07, 2020 | 43.55 | 43.55 | 42.70 | 42.87 | 48,144 | +0.00(+0.00%) |
May 06, 2020 | 42.92 | 42.97 | 42.10 | 42.87 | 49,458 | +0.74(+1.76%) |
May 05, 2020 | 41.79 | 42.51 | 41.79 | 42.13 | 110,219 | +1.59(+3.93%) |
May 04, 2020 | 39.75 | 40.63 | 39.63 | 40.53 | 32,351 | +0.09(+0.23%) |