Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 86.65 | 87.29 | 85.80 | 86.52 | 168,022 | -1.14(-1.30%) |
Apr 29, 2021 | 88.33 | 88.63 | 86.68 | 87.66 | 92,773 | +0.08(+0.09%) |
Apr 28, 2021 | 87.78 | 87.78 | 86.37 | 87.59 | 96,084 | +0.46(+0.52%) |
Apr 27, 2021 | 87.11 | 89.60 | 85.82 | 87.13 | 98,489 | +0.83(+0.97%) |
Apr 26, 2021 | 84.75 | 86.66 | 83.63 | 86.30 | 96,339 | +1.07(+1.25%) |
Apr 23, 2021 | 84.75 | 85.87 | 83.76 | 85.23 | 143,886 | +1.89(+2.27%) |
Apr 22, 2021 | 84.84 | 84.95 | 83.26 | 83.34 | 92,627 | -0.78(-0.92%) |
Apr 21, 2021 | 82.41 | 85.05 | 79.84 | 84.11 | 98,531 | +1.54(+1.87%) |
Apr 20, 2021 | 84.37 | 84.95 | 81.39 | 82.57 | 79,251 | -2.48(-2.92%) |
Apr 19, 2021 | 84.99 | 85.87 | 84.06 | 85.06 | 84,452 | -0.24(-0.28%) |
Apr 16, 2021 | 85.14 | 85.63 | 83.64 | 85.30 | 96,646 | +1.07(+1.27%) |
Apr 15, 2021 | 84.75 | 84.75 | 82.20 | 84.23 | 52,752 | +0.22(+0.27%) |
Apr 14, 2021 | 82.96 | 85.81 | 82.96 | 84.01 | 91,163 | +1.28(+1.55%) |
Apr 13, 2021 | 84.11 | 84.11 | 81.77 | 82.73 | 95,076 | -1.40(-1.66%) |
Apr 12, 2021 | 84.35 | 84.77 | 82.69 | 84.12 | 69,017 | +0.11(+0.13%) |
Apr 09, 2021 | 83.00 | 84.56 | 82.16 | 84.02 | 106,548 | +0.90(+1.08%) |
Apr 08, 2021 | 82.43 | 83.54 | 81.34 | 83.12 | 74,217 | +0.94(+1.14%) |
Apr 07, 2021 | 84.11 | 84.37 | 81.52 | 82.18 | 67,485 | -1.73(-2.06%) |
Apr 06, 2021 | 83.81 | 85.16 | 83.67 | 83.90 | 109,875 | +0.29(+0.35%) |
Apr 05, 2021 | 82.41 | 83.73 | 82.02 | 83.61 | 123,323 | +1.84(+2.25%) |
Apr 01, 2021 | 81.00 | 82.25 | 79.54 | 81.77 | 68,075 | +0.84(+1.04%) |
Mar 31, 2021 | 79.63 | 81.91 | 79.18 | 80.93 | 171,969 | +1.44(+1.82%) |
Mar 30, 2021 | 79.19 | 80.07 | 78.58 | 79.48 | 94,150 | +0.53(+0.68%) |
Mar 29, 2021 | 80.29 | 81.92 | 78.84 | 78.95 | 109,922 | -1.79(-2.22%) |
Mar 26, 2021 | 81.35 | 81.78 | 79.18 | 80.74 | 136,151 | +0.16(+0.20%) |
Mar 25, 2021 | 77.51 | 80.95 | 76.61 | 80.58 | 117,461 | +2.71(+3.49%) |
Mar 24, 2021 | 79.02 | 81.25 | 77.83 | 77.86 | 100,758 | -0.22(-0.29%) |
Mar 23, 2021 | 79.59 | 80.89 | 77.63 | 78.08 | 142,704 | -2.98(-3.67%) |
Mar 22, 2021 | 82.26 | 82.26 | 80.39 | 81.06 | 74,453 | -1.56(-1.89%) |
Mar 19, 2021 | 84.02 | 84.02 | 82.02 | 82.62 | 326,040 | -1.37(-1.63%) |
Mar 18, 2021 | 84.83 | 87.06 | 82.98 | 83.99 | 251,524 | -0.50(-0.60%) |
Mar 17, 2021 | 81.67 | 84.57 | 81.47 | 84.49 | 187,206 | +3.08(+3.78%) |
Mar 16, 2021 | 82.06 | 82.77 | 80.11 | 81.42 | 165,867 | -1.19(-1.44%) |
Mar 15, 2021 | 82.76 | 83.15 | 81.31 | 82.61 | 124,814 | -0.58(-0.70%) |
Mar 12, 2021 | 83.82 | 84.63 | 82.43 | 83.19 | 208,106 | -0.19(-0.23%) |
Mar 11, 2021 | 85.63 | 85.66 | 83.03 | 83.38 | 173,362 | -1.75(-2.06%) |
Mar 10, 2021 | 82.95 | 85.45 | 82.44 | 85.13 | 135,522 | +2.26(+2.73%) |
Mar 09, 2021 | 84.17 | 84.17 | 82.47 | 82.87 | 174,232 | -0.92(-1.10%) |
Mar 08, 2021 | 84.51 | 84.95 | 82.58 | 83.79 | 130,208 | -1.18(-1.39%) |
Mar 05, 2021 | 85.69 | 86.76 | 82.99 | 84.97 | 250,493 | +1.18(+1.41%) |
Mar 04, 2021 | 83.16 | 84.56 | 81.43 | 83.79 | 228,113 | +0.73(+0.87%) |
Mar 03, 2021 | 81.50 | 84.06 | 81.50 | 83.06 | 166,415 | +1.89(+2.32%) |
Mar 02, 2021 | 81.37 | 81.90 | 79.73 | 81.18 | 210,999 | -0.08(-0.10%) |
Mar 01, 2021 | 78.17 | 82.11 | 77.74 | 81.25 | 328,528 | +4.79(+6.26%) |
Feb 26, 2021 | 77.80 | 78.09 | 75.91 | 76.46 | 175,645 | -1.04(-1.35%) |
Feb 25, 2021 | 80.74 | 81.09 | 77.44 | 77.51 | 110,978 | -3.26(-4.04%) |
Feb 24, 2021 | 81.22 | 81.84 | 80.48 | 80.77 | 184,528 | +0.18(+0.23%) |
Feb 23, 2021 | 79.36 | 80.93 | 78.99 | 80.59 | 168,575 | +1.05(+1.33%) |
Feb 22, 2021 | 76.38 | 80.28 | 76.38 | 79.53 | 143,561 | +2.34(+3.03%) |
Feb 19, 2021 | 78.08 | 78.18 | 75.69 | 77.19 | 154,762 | -0.65(-0.83%) |
Feb 18, 2021 | 75.00 | 78.33 | 74.62 | 77.84 | 191,262 | +2.71(+3.61%) |
Feb 17, 2021 | 73.27 | 75.33 | 73.13 | 75.13 | 150,348 | +1.19(+1.61%) |
Feb 16, 2021 | 72.00 | 74.45 | 71.94 | 73.94 | 246,402 | +2.72(+3.82%) |
Feb 12, 2021 | 68.40 | 71.39 | 68.13 | 71.22 | 166,444 | +1.75(+2.52%) |
Feb 11, 2021 | 71.72 | 71.72 | 63.01 | 69.47 | 559,523 | -3.42(-4.70%) |
Feb 10, 2021 | 72.93 | 74.36 | 72.50 | 72.90 | 104,236 | -0.21(-0.29%) |
Feb 09, 2021 | 72.57 | 73.41 | 71.36 | 73.11 | 90,030 | +0.50(+0.69%) |
Feb 08, 2021 | 72.82 | 73.88 | 71.85 | 72.60 | 88,333 | +0.29(+0.40%) |
Feb 05, 2021 | 72.21 | 72.46 | 70.55 | 72.31 | 101,210 | +1.05(+1.48%) |
Feb 04, 2021 | 69.41 | 71.35 | 69.41 | 71.26 | 77,628 | +1.85(+2.66%) |
Feb 03, 2021 | 69.31 | 70.30 | 69.05 | 69.41 | 155,411 | -0.28(-0.40%) |
Feb 02, 2021 | 70.33 | 70.77 | 69.06 | 69.69 | 142,279 | +0.43(+0.61%) |
Feb 01, 2021 | 68.18 | 69.49 | 66.26 | 69.27 | 149,311 | +2.02(+3.01%) |
Jan 29, 2021 | 70.37 | 70.37 | 67.25 | 67.25 | 124,471 | -3.27(-4.64%) |
Jan 28, 2021 | 70.63 | 71.46 | 69.53 | 70.52 | 138,882 | +1.06(+1.53%) |
Jan 27, 2021 | 69.51 | 70.47 | 68.08 | 69.45 | 156,268 | -1.91(-2.67%) |
Jan 26, 2021 | 74.94 | 74.94 | 71.30 | 71.36 | 109,768 | -2.54(-3.44%) |
Jan 25, 2021 | 73.43 | 74.44 | 72.51 | 73.90 | 129,898 | -0.31(-0.42%) |
Jan 22, 2021 | 72.86 | 74.45 | 72.59 | 74.21 | 121,576 | +0.39(+0.52%) |
Jan 21, 2021 | 76.03 | 76.03 | 73.26 | 73.82 | 94,166 | -1.76(-2.33%) |
Jan 20, 2021 | 74.44 | 76.00 | 74.33 | 75.58 | 98,178 | +0.99(+1.32%) |
Jan 19, 2021 | 74.12 | 75.21 | 72.90 | 74.60 | 117,219 | +1.05(+1.43%) |
Jan 15, 2021 | 73.89 | 74.73 | 72.34 | 73.54 | 99,039 | -1.92(-2.54%) |
Jan 14, 2021 | 74.06 | 75.99 | 73.89 | 75.46 | 102,729 | +1.90(+2.58%) |
Jan 13, 2021 | 75.84 | 76.00 | 73.27 | 73.56 | 88,696 | -2.30(-3.03%) |
Jan 12, 2021 | 74.28 | 76.21 | 74.18 | 75.86 | 100,797 | +1.39(+1.87%) |
Jan 11, 2021 | 71.75 | 74.67 | 71.48 | 74.47 | 95,037 | +0.77(+1.05%) |
Jan 08, 2021 | 74.63 | 75.12 | 72.45 | 73.70 | 102,347 | -0.85(-1.14%) |
Jan 07, 2021 | 74.86 | 75.84 | 73.77 | 74.55 | 108,982 | +0.11(+0.14%) |
Jan 06, 2021 | 72.23 | 75.93 | 72.23 | 74.44 | 207,003 | +3.77(+5.34%) |
Jan 05, 2021 | 68.49 | 71.59 | 68.31 | 70.67 | 110,922 | +2.01(+2.93%) |
Jan 04, 2021 | 71.72 | 71.72 | 68.08 | 68.66 | 139,087 | -2.36(-3.32%) |
Dec 31, 2020 | 71.02 | 71.02 | 71.02 | 76,912 | +0.28(+0.40%) | |
Dec 30, 2020 | 69.79 | 71.78 | 69.79 | 70.74 | 76,912 | +0.95(+1.36%) |
Dec 29, 2020 | 71.05 | 71.38 | 68.63 | 69.79 | 102,917 | -1.05(-1.49%) |
Dec 28, 2020 | 71.36 | 71.36 | 70.23 | 70.84 | 87,923 | +0.15(+0.21%) |
Dec 24, 2020 | 71.49 | 71.50 | 69.80 | 70.70 | 53,965 | -0.50(-0.71%) |
Dec 23, 2020 | 70.54 | 71.61 | 69.74 | 71.20 | 75,119 | +1.54(+2.21%) |
Dec 22, 2020 | 70.14 | 70.25 | 68.76 | 69.66 | 87,742 | -0.40(-0.57%) |
Dec 21, 2020 | 70.00 | 70.55 | 68.41 | 70.06 | 180,577 | -1.33(-1.86%) |
Dec 18, 2020 | 70.33 | 71.74 | 69.74 | 71.39 | 737,241 | +0.95(+1.36%) |
Dec 17, 2020 | 69.67 | 70.55 | 68.25 | 70.43 | 144,567 | +1.27(+1.84%) |
Dec 16, 2020 | 70.91 | 70.99 | 68.89 | 69.16 | 128,005 | -1.45(-2.05%) |
Dec 15, 2020 | 68.82 | 71.14 | 68.55 | 70.60 | 137,288 | +2.69(+3.96%) |
Dec 14, 2020 | 69.61 | 69.63 | 67.88 | 67.91 | 183,278 | -0.84(-1.22%) |
Dec 11, 2020 | 68.13 | 69.81 | 67.98 | 68.75 | 113,613 | -0.12(-0.17%) |
Dec 10, 2020 | 69.09 | 70.02 | 68.29 | 68.87 | 110,439 | -0.94(-1.34%) |
Dec 09, 2020 | 70.71 | 71.31 | 69.23 | 69.80 | 128,100 | -0.32(-0.45%) |
Dec 08, 2020 | 68.49 | 70.39 | 68.49 | 70.12 | 163,058 | +0.92(+1.32%) |
Dec 07, 2020 | 69.58 | 70.36 | 68.49 | 69.21 | 105,953 | -0.37(-0.53%) |
Dec 04, 2020 | 68.32 | 69.84 | 68.20 | 69.57 | 114,235 | +1.92(+2.84%) |
Dec 03, 2020 | 68.04 | 69.22 | 67.43 | 67.65 | 115,144 | -0.26(-0.38%) |
Dec 02, 2020 | 66.72 | 68.28 | 66.54 | 67.91 | 188,560 | +0.87(+1.29%) |
Dec 01, 2020 | 67.30 | 67.59 | 66.23 | 67.05 | 149,353 | +0.94(+1.42%) |
Nov 30, 2020 | 67.87 | 68.15 | 65.77 | 66.11 | 214,426 | -2.15(-3.15%) |
Nov 27, 2020 | 68.84 | 68.99 | 67.60 | 68.26 | 78,575 | -0.58(-0.84%) |
Nov 25, 2020 | 69.50 | 69.98 | 67.87 | 68.84 | 171,559 | -1.27(-1.82%) |
Nov 24, 2020 | 68.35 | 70.23 | 68.24 | 70.11 | 181,624 | +2.28(+3.36%) |
Nov 23, 2020 | 66.96 | 68.74 | 66.43 | 67.84 | 206,035 | +1.82(+2.76%) |
Nov 20, 2020 | 65.41 | 66.08 | 65.41 | 66.01 | 171,248 | -0.01(-0.01%) |
Nov 19, 2020 | 65.59 | 66.07 | 64.50 | 66.02 | 232,348 | +0.12(+0.18%) |
Nov 18, 2020 | 64.87 | 66.52 | 64.54 | 65.91 | 300,596 | +1.72(+2.68%) |
Nov 17, 2020 | 63.60 | 64.44 | 62.22 | 64.19 | 311,866 | +0.26(+0.41%) |
Nov 16, 2020 | 63.92 | 64.50 | 62.98 | 63.93 | 285,672 | +2.22(+3.60%) |
Nov 13, 2020 | 60.35 | 62.08 | 60.35 | 61.71 | 119,521 | +2.31(+3.88%) |
Nov 12, 2020 | 60.20 | 61.24 | 59.13 | 59.40 | 249,037 | -1.78(-2.92%) |
Nov 11, 2020 | 61.63 | 62.21 | 59.69 | 61.19 | 214,393 | -0.30(-0.49%) |
Nov 10, 2020 | 57.37 | 62.06 | 56.95 | 61.49 | 343,199 | +4.12(+7.18%) |
Nov 09, 2020 | 56.44 | 59.80 | 56.44 | 57.37 | 331,350 | +5.17(+9.91%) |
Nov 06, 2020 | 52.30 | 52.59 | 51.48 | 52.20 | 111,125 | -0.10(-0.18%) |
Nov 05, 2020 | 50.74 | 52.68 | 50.74 | 52.30 | 147,889 | +1.67(+3.30%) |
Nov 04, 2020 | 50.84 | 50.84 | 49.65 | 50.63 | 122,473 | -1.32(-2.54%) |
Nov 03, 2020 | 52.49 | 53.26 | 51.20 | 51.95 | 128,468 | +0.78(+1.53%) |
Nov 02, 2020 | 50.16 | 51.77 | 49.81 | 51.17 | 224,703 | +2.03(+4.12%) |
Oct 30, 2020 | 47.66 | 49.39 | 47.66 | 49.14 | 153,315 | +1.39(+2.91%) |
Oct 29, 2020 | 50.96 | 51.56 | 46.85 | 47.75 | 291,555 | -1.49(-3.02%) |
Oct 28, 2020 | 49.28 | 49.94 | 48.48 | 49.24 | 153,883 | -1.28(-2.54%) |
Oct 27, 2020 | 51.18 | 51.49 | 50.41 | 50.52 | 121,293 | -0.66(-1.28%) |
Oct 26, 2020 | 51.75 | 52.10 | 49.89 | 51.18 | 195,480 | -1.35(-2.57%) |
Oct 23, 2020 | 53.58 | 54.31 | 52.37 | 52.53 | 127,296 | -0.94(-1.75%) |
Oct 22, 2020 | 52.46 | 53.52 | 51.98 | 53.46 | 163,021 | +1.27(+2.44%) |
Oct 21, 2020 | 52.82 | 53.05 | 52.10 | 52.19 | 79,092 | -0.75(-1.42%) |
Oct 20, 2020 | 53.29 | 53.60 | 52.69 | 52.94 | 79,887 | +0.27(+0.51%) |
Oct 19, 2020 | 54.85 | 54.86 | 52.60 | 52.67 | 111,265 | -1.71(-3.14%) |
Oct 16, 2020 | 53.29 | 54.69 | 52.68 | 54.38 | 136,626 | +1.19(+2.23%) |
Oct 15, 2020 | 52.53 | 53.23 | 51.72 | 53.19 | 286,205 | +0.10(+0.18%) |
Oct 14, 2020 | 53.06 | 53.54 | 52.39 | 53.10 | 186,448 | +0.04(+0.07%) |
Oct 13, 2020 | 52.74 | 53.19 | 51.56 | 53.06 | 181,907 | -0.46(-0.87%) |
Oct 12, 2020 | 53.02 | 53.88 | 52.42 | 53.52 | 155,117 | +0.71(+1.35%) |
Oct 09, 2020 | 51.94 | 52.82 | 51.68 | 52.81 | 177,883 | +1.24(+2.41%) |
Oct 08, 2020 | 52.07 | 52.30 | 51.13 | 51.56 | 118,492 | -0.01(-0.02%) |
Oct 07, 2020 | 51.12 | 51.76 | 50.14 | 51.57 | 223,209 | +1.09(+2.16%) |
Oct 06, 2020 | 50.58 | 52.43 | 50.20 | 50.48 | 215,616 | +0.50(+1.00%) |
Oct 05, 2020 | 49.70 | 50.29 | 49.53 | 49.98 | 121,016 | +0.68(+1.37%) |
Oct 02, 2020 | 47.87 | 49.84 | 47.66 | 49.30 | 117,448 | +0.54(+1.11%) |
Oct 01, 2020 | 47.94 | 48.83 | 47.43 | 48.76 | 206,082 | +1.00(+2.10%) |
Sep 30, 2020 | 48.39 | 49.11 | 47.56 | 47.76 | 183,901 | -0.50(-1.04%) |
Sep 29, 2020 | 48.75 | 48.93 | 47.72 | 48.26 | 132,612 | -0.77(-1.57%) |
Sep 28, 2020 | 48.50 | 49.63 | 48.50 | 49.03 | 135,116 | +1.24(+2.60%) |
Sep 25, 2020 | 47.72 | 48.12 | 47.06 | 47.79 | 118,277 | +0.04(+0.08%) |
Sep 24, 2020 | 48.28 | 48.87 | 47.25 | 47.75 | 222,417 | -0.25(-0.52%) |
Sep 23, 2020 | 48.61 | 49.45 | 47.92 | 48.00 | 280,676 | -0.74(-1.52%) |
Sep 22, 2020 | 48.83 | 49.31 | 47.82 | 48.75 | 263,075 | -0.05(-0.10%) |
Sep 21, 2020 | 51.62 | 51.62 | 48.15 | 48.79 | 629,867 | -3.78(-7.19%) |
Sep 18, 2020 | 53.07 | 53.22 | 52.01 | 52.57 | 639,592 | +0.68(+1.30%) |
Sep 17, 2020 | 51.03 | 52.04 | 50.08 | 51.90 | 164,580 | +0.33(+0.64%) |
Sep 16, 2020 | 50.23 | 52.36 | 49.59 | 51.57 | 276,683 | +1.40(+2.79%) |
Sep 15, 2020 | 50.87 | 50.92 | 49.59 | 50.17 | 356,579 | -0.56(-1.10%) |
Sep 14, 2020 | 49.99 | 50.90 | 49.74 | 50.73 | 179,886 | +1.15(+2.32%) |
Sep 11, 2020 | 48.87 | 49.91 | 48.72 | 49.58 | 217,171 | +0.84(+1.72%) |
Sep 10, 2020 | 49.17 | 49.46 | 48.62 | 48.75 | 324,511 | +0.03(+0.06%) |
Sep 09, 2020 | 49.32 | 49.32 | 47.78 | 48.72 | 282,165 | -0.22(-0.45%) |
Sep 08, 2020 | 48.55 | 49.52 | 48.23 | 48.94 | 253,076 | -0.41(-0.82%) |
Sep 04, 2020 | 51.52 | 51.63 | 49.09 | 49.34 | 153,211 | -0.89(-1.77%) |
Sep 03, 2020 | 51.55 | 51.95 | 49.93 | 50.23 | 329,113 | -1.44(-2.79%) |
Sep 02, 2020 | 50.58 | 51.76 | 50.10 | 51.67 | 147,473 | +1.10(+2.17%) |
Sep 01, 2020 | 49.45 | 50.63 | 49.13 | 50.58 | 176,162 | +0.69(+1.39%) |
Aug 31, 2020 | 50.53 | 50.53 | 49.27 | 49.88 | 232,976 | -0.91(-1.80%) |
Aug 28, 2020 | 50.67 | 51.18 | 50.10 | 50.80 | 114,964 | +0.58(+1.15%) |
Aug 27, 2020 | 49.73 | 50.67 | 49.53 | 50.22 | 173,335 | +1.01(+2.05%) |
Aug 26, 2020 | 48.74 | 49.23 | 48.42 | 49.21 | 165,891 | +0.25(+0.51%) |
Aug 25, 2020 | 49.15 | 49.55 | 48.33 | 48.96 | 136,323 | +0.12(+0.24%) |
Aug 24, 2020 | 48.34 | 48.95 | 47.70 | 48.85 | 490,756 | +0.87(+1.82%) |
Aug 21, 2020 | 48.23 | 48.88 | 47.14 | 47.97 | 125,159 | -0.47(-0.97%) |
Aug 20, 2020 | 48.88 | 49.12 | 48.07 | 48.44 | 185,418 | -1.20(-2.42%) |
Aug 19, 2020 | 48.87 | 50.09 | 48.59 | 49.64 | 220,514 | +0.77(+1.57%) |
Aug 18, 2020 | 49.65 | 49.97 | 48.25 | 48.88 | 133,293 | -1.09(-2.17%) |
Aug 17, 2020 | 51.16 | 51.19 | 49.73 | 49.96 | 100,112 | -1.27(-2.48%) |
Aug 14, 2020 | 50.30 | 51.56 | 50.23 | 51.23 | 87,809 | +0.39(+0.78%) |
Aug 13, 2020 | 50.82 | 51.81 | 50.49 | 50.84 | 156,754 | -0.70(-1.36%) |
Aug 12, 2020 | 52.44 | 52.44 | 50.76 | 51.54 | 139,360 | -0.17(-0.33%) |
Aug 11, 2020 | 52.47 | 53.11 | 51.53 | 51.71 | 176,195 | +0.02(+0.04%) |
Aug 10, 2020 | 50.92 | 52.55 | 50.90 | 51.69 | 201,629 | +1.23(+2.44%) |
Aug 07, 2020 | 49.19 | 50.68 | 49.11 | 50.46 | 129,633 | +0.96(+1.94%) |
Aug 06, 2020 | 49.49 | 49.94 | 49.19 | 49.50 | 163,677 | +0.05(+0.10%) |
Aug 05, 2020 | 48.12 | 49.45 | 47.83 | 49.45 | 160,349 | +2.11(+4.47%) |
Aug 04, 2020 | 46.91 | 47.61 | 46.15 | 47.34 | 217,397 | +0.37(+0.80%) |
Aug 03, 2020 | 46.37 | 47.16 | 45.15 | 46.96 | 258,355 | +0.75(+1.62%) |
Jul 31, 2020 | 45.82 | 46.52 | 44.51 | 46.21 | 461,104 | -0.09(-0.19%) |
Jul 30, 2020 | 49.75 | 49.75 | 45.88 | 46.30 | 509,757 | -1.34(-2.80%) |
Jul 29, 2020 | 49.18 | 49.78 | 47.16 | 47.64 | 336,586 | -1.32(-2.69%) |
Jul 28, 2020 | 49.69 | 50.67 | 48.94 | 48.95 | 176,134 | -1.08(-2.15%) |
Jul 27, 2020 | 49.83 | 50.62 | 49.48 | 50.03 | 152,053 | +0.08(+0.15%) |
Jul 24, 2020 | 50.43 | 50.82 | 49.68 | 49.95 | 164,174 | -0.26(-0.52%) |
Jul 23, 2020 | 50.44 | 51.00 | 49.77 | 50.21 | 259,955 | -0.37(-0.72%) |
Jul 22, 2020 | 49.89 | 51.38 | 49.89 | 50.58 | 268,617 | +0.62(+1.23%) |
Jul 21, 2020 | 49.45 | 51.13 | 49.45 | 49.96 | 504,717 | +1.19(+2.44%) |
Jul 20, 2020 | 50.17 | 50.57 | 48.24 | 48.77 | 160,449 | -1.77(-3.50%) |
Jul 17, 2020 | 51.07 | 52.30 | 50.41 | 50.54 | 187,791 | -0.43(-0.85%) |
Jul 16, 2020 | 52.15 | 52.15 | 50.42 | 50.97 | 386,007 | -1.37(-2.63%) |
Jul 15, 2020 | 52.11 | 53.08 | 51.61 | 52.35 | 387,545 | +2.24(+4.47%) |
Jul 14, 2020 | 48.57 | 50.53 | 47.88 | 50.11 | 657,402 | +1.52(+3.13%) |
Jul 13, 2020 | 50.29 | 51.55 | 48.49 | 48.59 | 940,910 | -1.29(-2.58%) |
Jul 10, 2020 | 49.35 | 50.66 | 49.35 | 49.88 | 661,797 | +0.71(+1.45%) |
Jul 09, 2020 | 50.77 | 50.84 | 49.08 | 49.16 | 388,690 | -1.61(-3.16%) |
Jul 08, 2020 | 50.95 | 52.63 | 50.61 | 50.77 | 455,181 | -0.54(-1.05%) |
Jul 07, 2020 | 53.84 | 54.03 | 51.26 | 51.31 | 260,742 | -3.37(-6.17%) |
Jul 06, 2020 | 56.26 | 56.27 | 54.29 | 54.68 | 343,732 | -0.05(-0.09%) |
Jul 02, 2020 | 55.48 | 56.64 | 54.34 | 54.73 | 178,324 | +0.42(+0.78%) |
Jul 01, 2020 | 56.59 | 57.17 | 54.19 | 54.31 | 135,932 | -2.12(-3.76%) |
Jun 30, 2020 | 55.64 | 56.94 | 55.27 | 56.43 | 138,789 | +0.12(+0.22%) |
Jun 29, 2020 | 53.30 | 56.70 | 53.17 | 56.31 | 193,626 | +4.08(+7.80%) |
Jun 26, 2020 | 53.75 | 53.96 | 52.02 | 52.23 | 315,136 | -2.23(-4.09%) |
Jun 25, 2020 | 52.34 | 54.49 | 52.34 | 54.46 | 160,111 | +1.64(+3.11%) |
Jun 24, 2020 | 54.16 | 55.16 | 52.44 | 52.82 | 243,551 | -2.50(-4.52%) |
Jun 23, 2020 | 56.91 | 56.91 | 54.73 | 55.32 | 168,277 | -0.78(-1.39%) |
Jun 22, 2020 | 55.20 | 56.10 | 54.41 | 56.09 | 221,759 | +0.58(+1.04%) |
Jun 19, 2020 | 57.44 | 57.66 | 54.90 | 55.52 | 471,924 | -1.12(-1.99%) |
Jun 18, 2020 | 56.45 | 57.89 | 56.06 | 56.64 | 106,624 | -0.70(-1.22%) |
Jun 17, 2020 | 59.65 | 59.65 | 56.87 | 57.34 | 118,355 | -2.19(-3.68%) |
Jun 16, 2020 | 60.46 | 61.10 | 59.04 | 59.53 | 141,144 | +1.96(+3.41%) |
Jun 15, 2020 | 53.26 | 58.63 | 53.26 | 57.57 | 152,622 | +2.20(+3.98%) |
Jun 12, 2020 | 56.88 | 57.49 | 53.34 | 55.37 | 262,492 | +1.20(+2.22%) |
Jun 11, 2020 | 58.08 | 58.54 | 53.85 | 54.17 | 234,242 | -7.37(-11.98%) |
Jun 10, 2020 | 64.31 | 64.31 | 61.27 | 61.54 | 236,562 | -3.56(-5.46%) |
Jun 09, 2020 | 66.58 | 66.96 | 64.15 | 65.10 | 195,839 | -3.12(-4.58%) |
Jun 08, 2020 | 69.39 | 70.67 | 67.60 | 68.22 | 230,923 | -0.36(-0.52%) |
Jun 05, 2020 | 66.09 | 71.36 | 65.57 | 68.58 | 327,517 | +5.45(+8.63%) |
Jun 04, 2020 | 59.38 | 64.07 | 59.38 | 63.13 | 262,692 | +1.42(+2.31%) |
Jun 03, 2020 | 60.63 | 62.43 | 60.15 | 61.71 | 182,332 | +2.40(+4.04%) |
Jun 02, 2020 | 59.68 | 60.01 | 58.42 | 59.31 | 127,586 | +0.23(+0.39%) |
Jun 01, 2020 | 58.13 | 60.14 | 57.66 | 59.08 | 175,782 | +1.29(+2.24%) |
May 29, 2020 | 58.99 | 58.99 | 57.09 | 57.79 | 232,173 | -2.04(-3.41%) |
May 28, 2020 | 63.03 | 63.35 | 59.69 | 59.83 | 335,949 | -2.43(-3.91%) |
May 27, 2020 | 59.62 | 62.34 | 58.67 | 62.26 | 318,552 | +4.31(+7.44%) |
May 26, 2020 | 55.35 | 59.40 | 55.20 | 57.95 | 268,963 | +4.85(+9.13%) |
May 22, 2020 | 53.15 | 53.68 | 52.09 | 53.10 | 118,121 | -0.05(-0.09%) |
May 21, 2020 | 52.69 | 54.17 | 52.43 | 53.15 | 187,526 | +0.13(+0.25%) |
May 20, 2020 | 52.18 | 53.27 | 51.72 | 53.02 | 163,206 | +2.26(+4.46%) |
May 19, 2020 | 52.03 | 52.89 | 50.73 | 50.75 | 174,329 | -1.73(-3.29%) |
May 18, 2020 | 49.73 | 52.71 | 49.73 | 52.48 | 181,960 | +4.77(+10.00%) |
May 15, 2020 | 47.47 | 48.83 | 46.96 | 47.71 | 178,852 | +0.06(+0.12%) |
May 14, 2020 | 45.91 | 47.86 | 44.02 | 47.65 | 304,283 | +0.65(+1.39%) |
May 13, 2020 | 47.58 | 47.58 | 45.81 | 47.00 | 334,957 | -1.03(-2.14%) |
May 12, 2020 | 49.46 | 49.62 | 48.01 | 48.02 | 298,452 | -1.22(-2.47%) |
May 11, 2020 | 51.37 | 51.37 | 48.88 | 49.24 | 270,194 | -2.98(-5.71%) |
May 08, 2020 | 50.74 | 52.22 | 50.28 | 52.22 | 136,382 | +2.83(+5.72%) |
May 07, 2020 | 49.57 | 50.05 | 48.88 | 49.39 | 159,145 | +0.43(+0.88%) |
May 06, 2020 | 47.75 | 50.25 | 47.51 | 48.96 | 220,119 | +1.33(+2.80%) |
May 05, 2020 | 50.11 | 50.39 | 47.39 | 47.63 | 400,999 | -1.28(-2.63%) |
May 04, 2020 | 47.80 | 49.02 | 46.70 | 48.91 | 206,984 | +0.67(+1.39%) |