Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 82.60 | 82.60 | 80.97 | 81.61 | 1,009,660 | -1.11(-1.34%) |
Apr 29, 2021 | 82.39 | 82.91 | 81.70 | 82.72 | 831,869 | +1.04(+1.28%) |
Apr 28, 2021 | 82.81 | 83.79 | 81.66 | 81.67 | 1,015,336 | -1.17(-1.42%) |
Apr 27, 2021 | 81.85 | 82.89 | 81.70 | 82.85 | 700,392 | +1.16(+1.41%) |
Apr 26, 2021 | 81.20 | 82.47 | 81.20 | 81.69 | 840,108 | +0.65(+0.80%) |
Apr 23, 2021 | 79.36 | 81.34 | 78.53 | 81.04 | 1,422,328 | +1.68(+2.11%) |
Apr 22, 2021 | 81.20 | 81.53 | 79.32 | 79.36 | 1,419,422 | +2.52(+3.27%) |
Apr 21, 2021 | 75.64 | 77.18 | 75.40 | 76.85 | 865,637 | +1.16(+1.54%) |
Apr 20, 2021 | 76.58 | 78.08 | 75.40 | 75.68 | 834,621 | -0.21(-0.28%) |
Apr 19, 2021 | 77.16 | 77.34 | 75.68 | 75.90 | 1,235,484 | -1.70(-2.18%) |
Apr 16, 2021 | 77.24 | 77.80 | 76.65 | 77.59 | 708,963 | +1.00(+1.30%) |
Apr 15, 2021 | 77.44 | 77.82 | 75.87 | 76.60 | 666,439 | -0.61(-0.80%) |
Apr 14, 2021 | 76.90 | 78.12 | 76.90 | 77.21 | 1,068,092 | +0.30(+0.39%) |
Apr 13, 2021 | 76.08 | 77.04 | 75.64 | 76.91 | 1,145,546 | +0.67(+0.88%) |
Apr 12, 2021 | 75.47 | 76.36 | 75.45 | 76.24 | 689,106 | +0.47(+0.61%) |
Apr 09, 2021 | 75.14 | 75.99 | 74.97 | 75.78 | 1,052,280 | +1.03(+1.38%) |
Apr 08, 2021 | 74.26 | 75.02 | 73.68 | 74.74 | 723,046 | +0.61(+0.83%) |
Apr 07, 2021 | 73.94 | 74.29 | 73.43 | 74.13 | 876,685 | +0.21(+0.29%) |
Apr 06, 2021 | 72.62 | 75.11 | 72.30 | 73.91 | 1,373,735 | +1.08(+1.48%) |
Apr 05, 2021 | 72.89 | 73.69 | 72.31 | 72.83 | 873,958 | +0.49(+0.68%) |
Apr 01, 2021 | 72.89 | 73.24 | 71.90 | 72.34 | 2,065,376 | -0.38(-0.53%) |
Mar 31, 2021 | 72.19 | 73.43 | 72.10 | 72.72 | 1,049,766 | +0.48(+0.66%) |
Mar 30, 2021 | 71.37 | 72.51 | 71.16 | 72.25 | 716,814 | +1.10(+1.54%) |
Mar 29, 2021 | 71.56 | 73.02 | 70.66 | 71.15 | 843,782 | -0.71(-0.99%) |
Mar 26, 2021 | 70.99 | 71.94 | 70.23 | 71.86 | 894,041 | +1.83(+2.61%) |
Mar 25, 2021 | 68.33 | 70.43 | 68.19 | 70.03 | 928,240 | +1.39(+2.02%) |
Mar 24, 2021 | 69.14 | 70.49 | 68.59 | 68.64 | 899,030 | +0.23(+0.34%) |
Mar 23, 2021 | 69.69 | 69.97 | 68.16 | 68.41 | 874,031 | -1.92(-2.73%) |
Mar 22, 2021 | 71.60 | 71.88 | 69.32 | 70.33 | 973,840 | -1.13(-1.58%) |
Mar 19, 2021 | 71.61 | 72.17 | 70.08 | 71.46 | 5,325,276 | -0.73(-1.01%) |
Mar 18, 2021 | 70.62 | 73.75 | 70.23 | 72.18 | 1,227,059 | +1.70(+2.41%) |
Mar 17, 2021 | 70.78 | 71.39 | 69.98 | 70.49 | 1,141,112 | -0.01(-0.01%) |
Mar 16, 2021 | 72.26 | 72.60 | 70.07 | 70.50 | 954,560 | -1.75(-2.42%) |
Mar 15, 2021 | 72.55 | 72.66 | 71.30 | 72.25 | 1,172,784 | -0.81(-1.11%) |
Mar 12, 2021 | 72.41 | 73.12 | 71.21 | 73.06 | 694,363 | +1.02(+1.41%) |
Mar 11, 2021 | 71.69 | 72.80 | 70.89 | 72.04 | 632,312 | +0.77(+1.08%) |
Mar 10, 2021 | 71.33 | 71.92 | 70.77 | 71.27 | 1,114,017 | -0.27(-0.38%) |
Mar 09, 2021 | 72.31 | 72.85 | 71.40 | 71.54 | 1,334,009 | -0.38(-0.53%) |
Mar 08, 2021 | 72.41 | 72.87 | 71.15 | 71.92 | 1,226,180 | +0.27(+0.38%) |
Mar 05, 2021 | 71.50 | 71.96 | 70.20 | 71.65 | 1,382,392 | +1.04(+1.48%) |
Mar 04, 2021 | 71.71 | 72.08 | 69.59 | 70.61 | 1,435,592 | -1.03(-1.44%) |
Mar 03, 2021 | 72.60 | 73.19 | 71.64 | 71.64 | 1,351,171 | -0.65(-0.90%) |
Mar 02, 2021 | 73.63 | 74.38 | 72.22 | 72.29 | 1,318,817 | -1.33(-1.81%) |
Mar 01, 2021 | 72.78 | 73.93 | 72.55 | 73.63 | 1,257,556 | +1.16(+1.61%) |
Feb 26, 2021 | 73.93 | 74.34 | 72.00 | 72.46 | 2,144,496 | -1.49(-2.02%) |
Feb 25, 2021 | 76.94 | 77.07 | 73.70 | 73.95 | 1,844,860 | -2.57(-3.36%) |
Feb 24, 2021 | 76.61 | 77.24 | 75.50 | 76.52 | 1,616,237 | -0.24(-0.32%) |
Feb 23, 2021 | 74.81 | 77.42 | 73.99 | 76.77 | 1,491,145 | +1.61(+2.15%) |
Feb 22, 2021 | 72.51 | 75.62 | 72.14 | 75.15 | 1,112,046 | +2.43(+3.34%) |
Feb 19, 2021 | 71.56 | 73.15 | 71.56 | 72.72 | 988,001 | +1.43(+2.00%) |
Feb 18, 2021 | 70.39 | 71.79 | 69.94 | 71.29 | 932,866 | +0.36(+0.51%) |
Feb 17, 2021 | 69.00 | 71.51 | 68.63 | 70.93 | 1,251,530 | +1.61(+2.33%) |
Feb 16, 2021 | 68.57 | 69.38 | 67.82 | 69.32 | 1,325,815 | +0.91(+1.33%) |
Feb 12, 2021 | 67.84 | 68.71 | 67.73 | 68.41 | 852,867 | +0.67(+0.99%) |
Feb 11, 2021 | 67.73 | 68.55 | 66.95 | 67.74 | 888,247 | +0.05(+0.07%) |
Feb 10, 2021 | 67.51 | 68.03 | 66.37 | 67.70 | 1,106,974 | +0.76(+1.14%) |
Feb 09, 2021 | 66.67 | 67.13 | 65.86 | 66.94 | 664,967 | +0.08(+0.12%) |
Feb 08, 2021 | 65.96 | 66.96 | 65.60 | 66.85 | 642,255 | +1.19(+1.81%) |
Feb 05, 2021 | 65.62 | 66.40 | 64.98 | 65.67 | 751,381 | +0.42(+0.64%) |
Feb 04, 2021 | 64.99 | 66.17 | 64.86 | 65.25 | 1,070,590 | +0.06(+0.10%) |
Feb 03, 2021 | 63.26 | 65.42 | 62.82 | 65.18 | 1,363,312 | +2.60(+4.15%) |
Feb 02, 2021 | 63.84 | 63.98 | 61.68 | 62.59 | 1,993,575 | -1.11(-1.75%) |
Feb 01, 2021 | 63.05 | 63.91 | 61.47 | 63.70 | 1,275,153 | +1.11(+1.78%) |
Jan 29, 2021 | 67.34 | 68.01 | 60.12 | 62.59 | 3,555,122 | +2.50(+4.17%) |
Jan 28, 2021 | 61.42 | 62.43 | 59.66 | 60.08 | 1,694,147 | -0.63(-1.04%) |
Jan 27, 2021 | 61.69 | 62.56 | 59.09 | 60.71 | 3,077,648 | -1.98(-3.15%) |
Jan 26, 2021 | 64.09 | 65.04 | 62.41 | 62.69 | 1,688,478 | -0.88(-1.39%) |
Jan 25, 2021 | 62.75 | 64.06 | 62.13 | 63.57 | 1,846,025 | +0.23(+0.37%) |
Jan 22, 2021 | 62.52 | 63.98 | 62.26 | 63.34 | 1,487,448 | +0.21(+0.34%) |
Jan 21, 2021 | 61.85 | 63.87 | 61.73 | 63.13 | 1,641,978 | +1.29(+2.08%) |
Jan 20, 2021 | 59.67 | 62.14 | 59.61 | 61.84 | 1,378,354 | +2.31(+3.88%) |
Jan 19, 2021 | 59.69 | 60.33 | 59.09 | 59.53 | 797,028 | +0.38(+0.64%) |
Jan 15, 2021 | 59.94 | 60.27 | 58.66 | 59.15 | 660,680 | -1.45(-2.39%) |
Jan 14, 2021 | 59.42 | 61.06 | 59.23 | 60.59 | 892,074 | +1.59(+2.70%) |
Jan 13, 2021 | 59.92 | 60.04 | 58.54 | 59.00 | 1,136,918 | -0.71(-1.20%) |
Jan 12, 2021 | 58.59 | 60.26 | 58.44 | 59.71 | 2,058,180 | +1.22(+2.09%) |
Jan 11, 2021 | 58.91 | 59.54 | 58.32 | 58.49 | 1,085,701 | -1.20(-2.00%) |
Jan 08, 2021 | 60.33 | 60.68 | 59.43 | 59.69 | 838,631 | -0.65(-1.08%) |
Jan 07, 2021 | 59.84 | 60.65 | 59.14 | 60.33 | 1,112,686 | +0.88(+1.48%) |
Jan 06, 2021 | 58.40 | 59.96 | 58.19 | 59.45 | 1,021,417 | +1.89(+3.29%) |
Jan 05, 2021 | 56.68 | 57.97 | 56.63 | 57.56 | 1,300,751 | +0.86(+1.52%) |
Jan 04, 2021 | 58.30 | 58.98 | 56.47 | 56.70 | 942,730 | -1.23(-2.13%) |
Dec 31, 2020 | 57.93 | 57.93 | 57.93 | 480,287 | +0.35(+0.61%) | |
Dec 30, 2020 | 57.89 | 58.30 | 57.24 | 57.58 | 480,287 | -0.15(-0.26%) |
Dec 29, 2020 | 58.53 | 58.53 | 57.16 | 57.73 | 525,730 | -0.40(-0.69%) |
Dec 28, 2020 | 58.37 | 58.79 | 57.83 | 58.13 | 473,163 | +0.45(+0.77%) |
Dec 24, 2020 | 57.91 | 57.91 | 57.17 | 57.68 | 192,294 | -0.06(-0.10%) |
Dec 23, 2020 | 57.96 | 58.46 | 57.73 | 57.74 | 724,842 | +0.21(+0.37%) |
Dec 22, 2020 | 57.41 | 57.90 | 57.14 | 57.53 | 655,922 | +0.01(+0.02%) |
Dec 21, 2020 | 57.47 | 57.56 | 56.07 | 57.52 | 762,367 | -0.95(-1.62%) |
Dec 18, 2020 | 57.80 | 58.58 | 57.60 | 58.46 | 1,694,194 | +0.65(+1.12%) |
Dec 17, 2020 | 58.37 | 58.57 | 57.41 | 57.81 | 1,070,198 | -0.23(-0.40%) |
Dec 16, 2020 | 59.00 | 59.00 | 57.76 | 58.04 | 862,187 | -0.69(-1.17%) |
Dec 15, 2020 | 58.95 | 59.22 | 57.86 | 58.73 | 768,443 | +0.24(+0.41%) |
Dec 14, 2020 | 60.26 | 60.26 | 58.42 | 58.49 | 1,344,545 | -1.04(-1.74%) |
Dec 11, 2020 | 58.83 | 60.18 | 58.83 | 59.53 | 1,116,341 | +0.06(+0.11%) |
Dec 10, 2020 | 59.67 | 59.86 | 58.65 | 59.46 | 1,210,232 | -0.45(-0.74%) |
Dec 09, 2020 | 60.28 | 60.65 | 59.39 | 59.91 | 995,879 | -0.34(-0.57%) |
Dec 08, 2020 | 59.23 | 60.46 | 59.15 | 60.25 | 2,150,704 | +0.42(+0.70%) |
Dec 07, 2020 | 61.00 | 61.12 | 59.29 | 59.83 | 2,969,949 | -1.34(-2.18%) |
Dec 04, 2020 | 59.95 | 61.35 | 59.65 | 61.17 | 1,139,852 | +1.19(+1.98%) |
Dec 03, 2020 | 60.34 | 61.09 | 59.85 | 59.98 | 1,024,940 | -0.09(-0.15%) |
Dec 02, 2020 | 59.60 | 60.83 | 59.39 | 60.07 | 1,373,882 | +0.01(+0.02%) |
Dec 01, 2020 | 60.59 | 60.98 | 59.57 | 60.07 | 1,181,493 | +0.56(+0.93%) |
Nov 30, 2020 | 60.50 | 60.74 | 59.18 | 59.51 | 2,018,676 | -1.23(-2.03%) |
Nov 27, 2020 | 61.05 | 61.39 | 60.53 | 60.74 | 515,947 | -0.30(-0.49%) |
Nov 25, 2020 | 61.48 | 61.68 | 59.83 | 61.04 | 1,066,515 | -0.64(-1.04%) |
Nov 24, 2020 | 60.64 | 62.34 | 60.32 | 61.68 | 1,127,434 | +1.34(+2.23%) |
Nov 23, 2020 | 58.74 | 60.90 | 58.37 | 60.33 | 1,803,728 | +4.08(+7.25%) |
Nov 20, 2020 | 57.18 | 57.22 | 55.87 | 56.26 | 1,184,945 | -1.23(-2.13%) |
Nov 19, 2020 | 57.37 | 59.50 | 55.84 | 57.48 | 2,340,500 | -2.81(-4.67%) |
Nov 18, 2020 | 60.48 | 61.60 | 60.22 | 60.30 | 935,147 | -0.15(-0.24%) |
Nov 17, 2020 | 60.33 | 60.94 | 59.78 | 60.45 | 1,256,206 | -0.60(-0.98%) |
Nov 16, 2020 | 59.87 | 61.17 | 59.14 | 61.04 | 1,330,757 | +2.76(+4.73%) |
Nov 13, 2020 | 57.15 | 58.34 | 57.15 | 58.29 | 827,618 | +1.57(+2.76%) |
Nov 12, 2020 | 57.12 | 57.19 | 55.99 | 56.72 | 1,381,632 | -1.37(-2.35%) |
Nov 11, 2020 | 59.05 | 59.83 | 57.72 | 58.08 | 1,354,142 | -0.98(-1.66%) |
Nov 10, 2020 | 57.77 | 60.35 | 57.50 | 59.06 | 1,954,747 | +1.77(+3.09%) |
Nov 09, 2020 | 51.65 | 58.25 | 51.02 | 57.29 | 3,555,695 | +9.57(+20.04%) |
Nov 06, 2020 | 48.22 | 48.46 | 47.51 | 47.73 | 719,531 | -0.44(-0.92%) |
Nov 05, 2020 | 47.87 | 48.68 | 47.67 | 48.17 | 975,910 | +0.98(+2.07%) |
Nov 04, 2020 | 48.62 | 48.62 | 46.91 | 47.19 | 1,053,728 | -1.32(-2.72%) |
Nov 03, 2020 | 48.22 | 49.10 | 47.81 | 48.51 | 835,561 | +0.90(+1.90%) |
Nov 02, 2020 | 47.39 | 48.08 | 46.99 | 47.61 | 927,083 | +0.85(+1.82%) |
Oct 30, 2020 | 46.03 | 46.82 | 45.24 | 46.76 | 1,171,610 | +1.14(+2.51%) |
Oct 29, 2020 | 44.70 | 46.13 | 44.54 | 45.61 | 1,205,743 | +0.58(+1.29%) |
Oct 28, 2020 | 45.34 | 45.83 | 44.72 | 45.03 | 1,391,735 | -1.41(-3.04%) |
Oct 27, 2020 | 46.63 | 47.08 | 46.04 | 46.44 | 1,184,875 | -0.54(-1.16%) |
Oct 26, 2020 | 47.07 | 47.32 | 45.96 | 46.99 | 1,702,838 | -0.67(-1.41%) |
Oct 23, 2020 | 51.56 | 51.56 | 47.55 | 47.66 | 2,898,399 | -4.29(-8.26%) |
Oct 22, 2020 | 51.31 | 52.13 | 51.15 | 51.95 | 2,018,510 | +0.92(+1.81%) |
Oct 21, 2020 | 51.83 | 52.70 | 50.93 | 51.03 | 908,049 | -0.90(-1.74%) |
Oct 20, 2020 | 51.66 | 52.86 | 51.66 | 51.93 | 1,185,152 | +0.80(+1.57%) |
Oct 19, 2020 | 52.52 | 52.65 | 50.89 | 51.13 | 881,970 | -1.13(-2.17%) |
Oct 16, 2020 | 52.48 | 52.74 | 51.99 | 52.26 | 551,926 | -0.12(-0.23%) |
Oct 15, 2020 | 52.00 | 52.44 | 51.69 | 52.38 | 705,518 | -0.26(-0.49%) |
Oct 14, 2020 | 53.31 | 54.21 | 52.59 | 52.64 | 680,105 | -0.80(-1.50%) |
Oct 13, 2020 | 53.83 | 54.32 | 53.20 | 53.44 | 904,072 | -0.77(-1.41%) |
Oct 12, 2020 | 54.17 | 54.40 | 53.91 | 54.21 | 738,189 | +0.58(+1.08%) |
Oct 09, 2020 | 53.75 | 54.25 | 53.39 | 53.63 | 1,085,314 | +0.37(+0.69%) |
Oct 08, 2020 | 52.86 | 53.30 | 52.73 | 53.26 | 814,552 | +0.62(+1.17%) |
Oct 07, 2020 | 51.42 | 52.72 | 51.38 | 52.64 | 764,637 | +1.84(+3.63%) |
Oct 06, 2020 | 51.35 | 52.17 | 50.70 | 50.80 | 813,688 | -0.49(-0.95%) |
Oct 05, 2020 | 51.03 | 51.55 | 50.69 | 51.29 | 714,683 | +0.95(+1.89%) |
Oct 02, 2020 | 47.85 | 50.56 | 47.55 | 50.34 | 809,513 | +1.87(+3.86%) |
Oct 01, 2020 | 49.02 | 49.51 | 47.89 | 48.46 | 923,339 | -0.37(-0.76%) |
Sep 30, 2020 | 48.58 | 49.78 | 48.15 | 48.83 | 1,145,213 | +0.34(+0.70%) |
Sep 29, 2020 | 49.17 | 49.35 | 48.29 | 48.49 | 519,604 | -0.62(-1.26%) |
Sep 28, 2020 | 49.14 | 49.49 | 48.89 | 49.11 | 562,977 | +0.69(+1.43%) |
Sep 25, 2020 | 47.29 | 48.71 | 47.25 | 48.42 | 629,549 | +0.67(+1.41%) |
Sep 24, 2020 | 47.42 | 48.34 | 46.83 | 47.74 | 494,466 | +0.17(+0.35%) |
Sep 23, 2020 | 48.61 | 49.08 | 47.56 | 47.58 | 881,758 | -0.95(-1.96%) |
Sep 22, 2020 | 48.11 | 49.02 | 48.03 | 48.53 | 890,119 | +0.59(+1.23%) |
Sep 21, 2020 | 48.71 | 48.71 | 47.51 | 47.94 | 1,091,721 | -1.57(-3.17%) |
Sep 18, 2020 | 49.67 | 50.29 | 49.26 | 49.51 | 1,294,332 | -0.20(-0.41%) |
Sep 17, 2020 | 49.43 | 50.09 | 48.77 | 49.71 | 593,140 | -0.17(-0.33%) |
Sep 16, 2020 | 49.82 | 50.55 | 49.35 | 49.87 | 780,230 | +0.09(+0.19%) |
Sep 15, 2020 | 49.41 | 49.85 | 49.08 | 49.78 | 840,092 | +0.43(+0.88%) |
Sep 14, 2020 | 48.23 | 49.63 | 48.01 | 49.35 | 877,994 | +1.61(+3.38%) |
Sep 11, 2020 | 47.17 | 48.25 | 46.94 | 47.73 | 1,089,108 | +0.71(+1.51%) |
Sep 10, 2020 | 48.44 | 48.62 | 46.78 | 47.02 | 981,005 | -1.32(-2.73%) |
Sep 09, 2020 | 48.00 | 48.76 | 47.89 | 48.34 | 697,116 | +0.52(+1.08%) |
Sep 08, 2020 | 48.58 | 48.88 | 47.47 | 47.83 | 904,809 | -1.25(-2.54%) |
Sep 04, 2020 | 49.70 | 50.09 | 48.94 | 49.07 | 873,693 | -0.02(-0.04%) |
Sep 03, 2020 | 50.72 | 51.03 | 48.68 | 49.09 | 869,440 | -1.58(-3.11%) |
Sep 02, 2020 | 49.43 | 50.80 | 49.20 | 50.67 | 951,719 | +1.37(+2.79%) |
Sep 01, 2020 | 48.91 | 49.30 | 48.47 | 49.29 | 761,826 | +0.22(+0.45%) |
Aug 31, 2020 | 49.86 | 49.86 | 48.88 | 49.07 | 994,980 | -0.73(-1.46%) |
Aug 28, 2020 | 50.05 | 50.07 | 49.60 | 49.80 | 731,673 | +0.00(+0.00%) |
Aug 27, 2020 | 50.07 | 50.81 | 49.69 | 49.80 | 692,916 | +0.02(+0.04%) |
Aug 26, 2020 | 50.15 | 50.58 | 49.60 | 49.78 | 780,721 | -0.72(-1.42%) |
Aug 25, 2020 | 52.03 | 52.24 | 50.36 | 50.50 | 1,125,681 | -1.33(-2.56%) |
Aug 24, 2020 | 50.90 | 51.88 | 50.64 | 51.83 | 567,065 | +1.09(+2.15%) |
Aug 21, 2020 | 51.45 | 51.45 | 50.58 | 50.74 | 610,315 | -0.70(-1.35%) |
Aug 20, 2020 | 51.42 | 51.92 | 51.35 | 51.44 | 463,723 | -0.55(-1.06%) |
Aug 19, 2020 | 52.15 | 52.60 | 51.73 | 51.99 | 573,043 | -0.11(-0.21%) |
Aug 18, 2020 | 52.05 | 52.67 | 51.70 | 52.10 | 1,362,054 | -0.04(-0.07%) |
Aug 17, 2020 | 51.69 | 52.26 | 51.30 | 52.13 | 972,517 | +0.22(+0.42%) |
Aug 14, 2020 | 51.27 | 52.28 | 51.13 | 51.91 | 616,641 | +0.22(+0.43%) |
Aug 13, 2020 | 51.38 | 52.23 | 50.90 | 51.69 | 850,016 | -0.12(-0.23%) |
Aug 12, 2020 | 51.89 | 51.95 | 51.25 | 51.81 | 860,690 | +0.46(+0.89%) |
Aug 11, 2020 | 51.06 | 52.25 | 51.06 | 51.36 | 1,133,928 | +0.84(+1.67%) |
Aug 10, 2020 | 49.15 | 50.53 | 49.14 | 50.51 | 629,295 | +1.39(+2.84%) |
Aug 07, 2020 | 48.28 | 49.24 | 47.92 | 49.12 | 917,490 | +0.71(+1.48%) |
Aug 06, 2020 | 48.61 | 49.21 | 48.35 | 48.40 | 996,657 | -0.38(-0.77%) |
Aug 05, 2020 | 47.88 | 49.00 | 47.78 | 48.78 | 1,077,241 | +1.28(+2.70%) |
Aug 04, 2020 | 46.74 | 47.66 | 46.65 | 47.50 | 1,221,536 | +0.74(+1.59%) |
Aug 03, 2020 | 46.77 | 47.53 | 46.22 | 46.75 | 878,944 | +0.12(+0.26%) |
Jul 31, 2020 | 46.49 | 46.71 | 45.58 | 46.63 | 1,271,898 | -0.05(-0.12%) |
Jul 30, 2020 | 47.16 | 47.33 | 46.22 | 46.69 | 1,183,428 | -0.94(-1.96%) |
Jul 29, 2020 | 47.06 | 47.85 | 46.69 | 47.62 | 1,006,142 | +0.74(+1.58%) |
Jul 28, 2020 | 47.67 | 48.15 | 46.82 | 46.88 | 1,311,455 | -1.08(-2.26%) |
Jul 27, 2020 | 48.28 | 48.42 | 47.64 | 47.96 | 1,140,827 | -0.38(-0.78%) |
Jul 24, 2020 | 49.53 | 50.97 | 48.14 | 48.34 | 1,394,943 | -1.03(-2.08%) |
Jul 23, 2020 | 48.71 | 50.04 | 48.71 | 49.37 | 1,107,806 | +0.27(+0.56%) |
Jul 22, 2020 | 49.06 | 49.48 | 48.67 | 49.09 | 650,882 | -0.05(-0.09%) |
Jul 21, 2020 | 48.83 | 49.55 | 48.75 | 49.14 | 845,993 | +0.48(+0.98%) |
Jul 20, 2020 | 49.35 | 49.70 | 48.43 | 48.66 | 944,048 | -0.99(-1.99%) |
Jul 17, 2020 | 50.21 | 50.21 | 49.43 | 49.65 | 685,472 | -0.47(-0.93%) |
Jul 16, 2020 | 49.79 | 50.71 | 49.49 | 50.12 | 787,984 | +0.52(+1.05%) |
Jul 15, 2020 | 48.59 | 49.92 | 48.36 | 49.60 | 1,167,562 | +1.93(+4.06%) |
Jul 14, 2020 | 47.08 | 47.71 | 46.42 | 47.66 | 846,945 | +0.40(+0.85%) |
Jul 13, 2020 | 46.69 | 48.13 | 46.42 | 47.26 | 1,202,765 | +0.80(+1.72%) |
Jul 10, 2020 | 45.62 | 46.52 | 45.14 | 46.46 | 1,610,817 | +1.29(+2.86%) |
Jul 09, 2020 | 46.14 | 46.24 | 44.96 | 45.17 | 680,775 | -1.16(-2.49%) |
Jul 08, 2020 | 46.46 | 46.69 | 45.74 | 46.32 | 845,181 | -0.06(-0.12%) |
Jul 07, 2020 | 47.63 | 47.63 | 46.34 | 46.38 | 867,272 | -1.67(-3.47%) |
Jul 06, 2020 | 48.13 | 48.69 | 47.55 | 48.05 | 740,376 | +0.63(+1.33%) |
Jul 02, 2020 | 47.87 | 48.76 | 47.34 | 47.41 | 889,020 | +0.21(+0.45%) |
Jul 01, 2020 | 48.79 | 48.79 | 47.07 | 47.20 | 1,398,309 | -1.23(-2.54%) |
Jun 30, 2020 | 47.28 | 48.62 | 47.28 | 48.43 | 1,302,288 | +0.92(+1.93%) |
Jun 29, 2020 | 46.85 | 47.53 | 46.43 | 47.51 | 1,199,800 | +1.13(+2.43%) |
Jun 26, 2020 | 45.70 | 46.50 | 45.37 | 46.39 | 4,126,471 | +0.24(+0.52%) |
Jun 25, 2020 | 44.87 | 46.31 | 44.43 | 46.15 | 1,503,520 | +0.80(+1.76%) |
Jun 24, 2020 | 47.05 | 47.29 | 45.29 | 45.35 | 2,793,304 | -2.25(-4.72%) |
Jun 23, 2020 | 47.68 | 48.06 | 47.23 | 47.60 | 1,509,494 | +0.61(+1.31%) |
Jun 22, 2020 | 46.45 | 47.22 | 45.82 | 46.98 | 1,438,592 | +0.14(+0.29%) |
Jun 19, 2020 | 48.14 | 48.14 | 46.01 | 46.85 | 2,970,309 | -0.53(-1.12%) |
Jun 18, 2020 | 47.64 | 48.50 | 47.12 | 47.38 | 957,814 | -0.77(-1.60%) |
Jun 17, 2020 | 48.06 | 49.08 | 47.69 | 48.15 | 1,317,652 | +0.14(+0.29%) |
Jun 16, 2020 | 49.03 | 49.05 | 47.38 | 48.01 | 1,550,352 | +0.71(+1.49%) |
Jun 15, 2020 | 45.30 | 47.63 | 45.14 | 47.30 | 1,442,277 | +0.28(+0.60%) |
Jun 12, 2020 | 48.77 | 49.09 | 46.08 | 47.02 | 1,327,421 | +0.16(+0.35%) |
Jun 11, 2020 | 48.75 | 49.07 | 46.82 | 46.85 | 1,450,851 | -3.99(-7.84%) |
Jun 10, 2020 | 52.91 | 52.91 | 50.75 | 50.84 | 1,198,760 | -2.15(-4.06%) |
Jun 09, 2020 | 53.90 | 53.90 | 52.50 | 53.00 | 1,375,943 | -1.93(-3.52%) |
Jun 08, 2020 | 53.53 | 55.13 | 53.53 | 54.93 | 1,888,031 | +1.86(+3.51%) |
Jun 05, 2020 | 53.15 | 55.06 | 52.82 | 53.07 | 2,748,217 | +1.86(+3.63%) |
Jun 04, 2020 | 50.11 | 51.90 | 50.04 | 51.21 | 1,940,653 | +0.70(+1.38%) |
Jun 03, 2020 | 49.71 | 50.70 | 49.46 | 50.51 | 1,829,605 | +1.76(+3.61%) |
Jun 02, 2020 | 47.96 | 48.90 | 47.73 | 48.75 | 1,075,437 | +1.24(+2.60%) |
Jun 01, 2020 | 46.65 | 47.96 | 46.62 | 47.51 | 1,121,369 | +1.00(+2.15%) |
May 29, 2020 | 46.65 | 46.97 | 45.57 | 46.52 | 1,772,368 | -0.63(-1.34%) |
May 28, 2020 | 48.01 | 48.08 | 46.85 | 47.15 | 1,083,364 | -0.32(-0.68%) |
May 27, 2020 | 47.44 | 48.06 | 46.85 | 47.47 | 1,214,900 | +1.11(+2.39%) |
May 26, 2020 | 44.78 | 47.26 | 44.78 | 46.36 | 2,006,103 | +2.90(+6.67%) |
May 22, 2020 | 44.10 | 44.29 | 43.38 | 43.46 | 1,090,713 | -0.69(-1.56%) |
May 21, 2020 | 44.60 | 45.43 | 44.08 | 44.15 | 839,447 | -0.45(-1.00%) |
May 20, 2020 | 44.30 | 45.77 | 44.30 | 44.60 | 1,000,404 | +0.75(+1.70%) |
May 19, 2020 | 43.44 | 44.68 | 43.44 | 43.85 | 1,060,683 | -0.36(-0.82%) |
May 18, 2020 | 42.69 | 44.51 | 42.61 | 44.21 | 1,310,629 | +3.12(+7.60%) |
May 15, 2020 | 40.22 | 41.46 | 40.22 | 41.09 | 1,631,526 | +0.48(+1.19%) |
May 14, 2020 | 39.01 | 40.62 | 38.07 | 40.61 | 1,409,188 | +0.96(+2.43%) |
May 13, 2020 | 40.54 | 40.54 | 39.34 | 39.64 | 1,397,750 | -1.19(-2.92%) |
May 12, 2020 | 42.21 | 42.66 | 40.79 | 40.84 | 1,257,635 | -1.43(-3.38%) |
May 11, 2020 | 42.66 | 42.77 | 42.07 | 42.27 | 1,256,317 | -0.86(-2.01%) |
May 08, 2020 | 41.46 | 43.28 | 41.46 | 43.13 | 1,406,549 | +2.02(+4.92%) |
May 07, 2020 | 40.65 | 41.58 | 40.65 | 41.11 | 1,261,994 | +1.16(+2.89%) |
May 06, 2020 | 40.62 | 40.75 | 39.78 | 39.95 | 1,059,858 | -0.43(-1.06%) |
May 05, 2020 | 40.81 | 41.44 | 40.25 | 40.38 | 1,266,567 | +0.14(+0.34%) |
May 04, 2020 | 40.05 | 40.55 | 39.48 | 40.24 | 1,607,298 | -0.15(-0.38%) |