Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 96.00 | 97.74 | 94.65 | 96.41 | 389,400 | -0.60(-0.62%) |
Apr 29, 2021 | 98.25 | 98.50 | 94.50 | 97.01 | 329,574 | -1.03(-1.05%) |
Apr 28, 2021 | 97.46 | 98.75 | 95.36 | 98.04 | 273,570 | -0.60(-0.61%) |
Apr 27, 2021 | 99.25 | 99.97 | 96.82 | 98.64 | 323,830 | -0.46(-0.46%) |
Apr 26, 2021 | 92.14 | 99.76 | 92.14 | 99.10 | 537,673 | +8.12(+8.93%) |
Apr 23, 2021 | 93.06 | 93.32 | 89.77 | 90.98 | 504,500 | -2.08(-2.24%) |
Apr 22, 2021 | 91.77 | 97.31 | 89.05 | 93.06 | 461,231 | +1.82(+1.99%) |
Apr 21, 2021 | 89.06 | 91.86 | 86.20 | 91.24 | 433,794 | +1.44(+1.60%) |
Apr 20, 2021 | 90.34 | 91.96 | 88.25 | 89.80 | 378,997 | -1.37(-1.50%) |
Apr 19, 2021 | 97.51 | 100.22 | 89.15 | 91.17 | 461,232 | -8.32(-8.36%) |
Apr 16, 2021 | 98.96 | 101.88 | 97.64 | 99.49 | 503,300 | +1.13(+1.15%) |
Apr 15, 2021 | 97.16 | 98.50 | 94.38 | 98.36 | 256,991 | +2.43(+2.53%) |
Apr 14, 2021 | 94.87 | 98.62 | 93.91 | 95.93 | 265,281 | +1.67(+1.77%) |
Apr 13, 2021 | 95.91 | 98.19 | 92.73 | 94.26 | 277,530 | -2.25(-2.33%) |
Apr 12, 2021 | 95.06 | 99.14 | 92.12 | 96.51 | 752,587 | +3.81(+4.11%) |
Apr 09, 2021 | 93.00 | 93.44 | 90.80 | 92.70 | 382,500 | -1.47(-1.56%) |
Apr 08, 2021 | 94.59 | 95.20 | 92.24 | 94.17 | 335,773 | -0.16(-0.17%) |
Apr 07, 2021 | 99.29 | 99.29 | 93.55 | 94.33 | 367,230 | -2.61(-2.69%) |
Apr 06, 2021 | 93.75 | 99.71 | 93.71 | 96.94 | 368,473 | +2.28(+2.41%) |
Apr 05, 2021 | 97.55 | 97.55 | 91.86 | 94.66 | 549,101 | +1.32(+1.41%) |
Apr 01, 2021 | 92.46 | 96.89 | 91.42 | 93.34 | 449,500 | +3.76(+4.20%) |
Mar 31, 2021 | 87.03 | 91.07 | 86.28 | 89.58 | 659,599 | +4.13(+4.83%) |
Mar 30, 2021 | 83.60 | 86.46 | 80.80 | 85.45 | 539,557 | +1.31(+1.56%) |
Mar 29, 2021 | 87.61 | 88.00 | 81.33 | 84.14 | 770,647 | -4.89(-5.49%) |
Mar 26, 2021 | 93.13 | 94.99 | 83.76 | 89.03 | 749,200 | -3.55(-3.84%) |
Mar 25, 2021 | 87.75 | 93.03 | 85.61 | 92.58 | 478,303 | +1.34(+1.47%) |
Mar 24, 2021 | 100.55 | 101.60 | 90.83 | 91.24 | 492,669 | -8.56(-8.58%) |
Mar 23, 2021 | 104.40 | 106.26 | 98.79 | 99.80 | 322,470 | -5.63(-5.34%) |
Mar 22, 2021 | 103.25 | 106.80 | 100.36 | 105.43 | 321,930 | +2.84(+2.77%) |
Mar 19, 2021 | 99.92 | 105.58 | 98.73 | 102.59 | 730,100 | +1.50(+1.48%) |
Mar 18, 2021 | 106.29 | 107.24 | 100.37 | 101.09 | 359,793 | -8.23(-7.53%) |
Mar 17, 2021 | 105.15 | 110.89 | 102.86 | 109.32 | 378,790 | -0.03(-0.03%) |
Mar 16, 2021 | 113.00 | 113.81 | 106.00 | 109.35 | 414,293 | -2.90(-2.58%) |
Mar 15, 2021 | 111.23 | 115.01 | 110.81 | 112.25 | 495,979 | -0.09(-0.08%) |
Mar 12, 2021 | 107.06 | 112.80 | 106.92 | 112.34 | 447,000 | -0.27(-0.24%) |
Mar 11, 2021 | 109.15 | 113.66 | 104.50 | 112.61 | 856,293 | +10.94(+10.76%) |
Mar 10, 2021 | 101.61 | 104.64 | 98.02 | 101.67 | 687,731 | +6.34(+6.65%) |
Mar 09, 2021 | 89.62 | 98.05 | 89.05 | 95.33 | 843,894 | +10.04(+11.77%) |
Mar 08, 2021 | 90.09 | 92.83 | 84.47 | 85.29 | 625,183 | -5.45(-6.01%) |
Mar 05, 2021 | 95.24 | 95.44 | 83.03 | 90.74 | 1,308,100 | -2.81(-3.00%) |
Mar 04, 2021 | 101.48 | 104.98 | 90.23 | 93.55 | 1,338,611 | -9.51(-9.23%) |
Mar 03, 2021 | 112.20 | 112.47 | 102.08 | 103.06 | 554,223 | -9.20(-8.20%) |
Mar 02, 2021 | 118.17 | 119.21 | 111.11 | 112.26 | 550,688 | -5.46(-4.64%) |
Mar 01, 2021 | 115.42 | 120.95 | 114.72 | 117.72 | 623,288 | +6.50(+5.84%) |
Feb 26, 2021 | 106.05 | 113.98 | 104.46 | 111.22 | 602,000 | +5.78(+5.48%) |
Feb 25, 2021 | 110.48 | 111.72 | 103.51 | 105.44 | 628,663 | -5.68(-5.11%) |
Feb 24, 2021 | 115.53 | 115.53 | 107.64 | 111.12 | 578,232 | -3.23(-2.82%) |
Feb 23, 2021 | 109.60 | 115.53 | 99.01 | 114.35 | 1,129,806 | -3.51(-2.98%) |
Feb 22, 2021 | 125.69 | 126.78 | 117.10 | 117.86 | 775,818 | -9.96(-7.79%) |
Feb 19, 2021 | 129.42 | 130.15 | 124.50 | 127.82 | 449,200 | +4.85(+3.94%) |
Feb 18, 2021 | 120.50 | 124.75 | 118.80 | 122.97 | 437,544 | -1.79(-1.43%) |
Feb 17, 2021 | 122.53 | 127.27 | 120.58 | 124.76 | 547,042 | -0.19(-0.15%) |
Feb 16, 2021 | 136.27 | 139.00 | 121.52 | 124.95 | 1,113,332 | -8.48(-6.36%) |
Feb 12, 2021 | 129.16 | 133.92 | 124.87 | 133.43 | 632,500 | +4.27(+3.31%) |
Feb 11, 2021 | 129.47 | 130.40 | 123.45 | 129.16 | 633,342 | +2.04(+1.60%) |
Feb 10, 2021 | 122.49 | 130.97 | 121.21 | 127.12 | 924,219 | +6.24(+5.16%) |
Feb 09, 2021 | 120.00 | 125.31 | 119.59 | 120.88 | 781,969 | +0.12(+0.10%) |
Feb 08, 2021 | 126.44 | 131.80 | 111.65 | 120.76 | 1,904,255 | -4.91(-3.91%) |
Feb 05, 2021 | 118.91 | 125.72 | 118.23 | 125.67 | 791,100 | +6.98(+5.88%) |
Feb 04, 2021 | 117.27 | 119.23 | 114.88 | 118.69 | 712,477 | +2.53(+2.18%) |
Feb 03, 2021 | 118.18 | 120.00 | 115.14 | 116.16 | 748,593 | -1.78(-1.51%) |
Feb 02, 2021 | 118.23 | 118.73 | 113.00 | 117.94 | 459,012 | +2.09(+1.80%) |
Feb 01, 2021 | 114.36 | 117.71 | 113.38 | 115.85 | 368,641 | +3.94(+3.52%) |
Jan 29, 2021 | 118.25 | 120.45 | 111.63 | 111.91 | 709,800 | -5.88(-4.99%) |
Jan 28, 2021 | 114.86 | 121.12 | 114.00 | 117.79 | 730,456 | +3.81(+3.34%) |
Jan 27, 2021 | 114.72 | 120.00 | 111.50 | 113.98 | 832,328 | -5.02(-4.22%) |
Jan 26, 2021 | 119.40 | 120.72 | 116.52 | 119.00 | 659,108 | -0.17(-0.14%) |
Jan 25, 2021 | 126.36 | 129.09 | 116.22 | 119.17 | 677,258 | -5.54(-4.44%) |
Jan 22, 2021 | 118.23 | 125.14 | 118.00 | 124.71 | 416,500 | +3.36(+2.77%) |
Jan 21, 2021 | 120.00 | 121.53 | 115.76 | 121.35 | 576,886 | +2.62(+2.21%) |
Jan 20, 2021 | 121.23 | 124.70 | 117.06 | 118.73 | 506,608 | -0.32(-0.27%) |
Jan 19, 2021 | 124.40 | 126.12 | 114.47 | 119.05 | 782,601 | -1.20(-1.00%) |
Jan 15, 2021 | 114.46 | 120.86 | 113.81 | 120.25 | 1,056,300 | +6.27(+5.50%) |
Jan 14, 2021 | 104.32 | 115.14 | 104.23 | 113.98 | 1,135,215 | +12.45(+12.26%) |
Jan 13, 2021 | 107.47 | 107.47 | 101.12 | 101.53 | 590,401 | -3.27(-3.12%) |
Jan 12, 2021 | 101.52 | 106.75 | 100.28 | 104.80 | 692,478 | +6.16(+6.24%) |
Jan 11, 2021 | 99.02 | 101.27 | 95.23 | 98.64 | 1,064,073 | -4.10(-3.99%) |
Jan 08, 2021 | 111.00 | 114.23 | 101.39 | 102.74 | 1,016,600 | -9.74(-8.66%) |
Jan 07, 2021 | 107.19 | 113.89 | 105.91 | 112.48 | 575,106 | +8.39(+8.06%) |
Jan 06, 2021 | 104.01 | 105.14 | 101.05 | 104.09 | 586,349 | -0.82(-0.78%) |
Jan 05, 2021 | 100.80 | 106.51 | 100.40 | 104.91 | 405,115 | +3.13(+3.08%) |
Jan 04, 2021 | 101.46 | 102.60 | 96.78 | 101.78 | 685,980 | +1.30(+1.29%) |
Dec 31, 2020 | 100.48 | 100.48 | 100.48 | 347,097 | -1.91(-1.87%) | |
Dec 30, 2020 | 100.85 | 105.11 | 100.19 | 102.39 | 347,097 | +1.86(+1.85%) |
Dec 29, 2020 | 103.80 | 104.98 | 96.64 | 100.53 | 500,106 | -3.13(-3.02%) |
Dec 28, 2020 | 108.03 | 108.03 | 101.11 | 103.66 | 435,358 | -1.40(-1.33%) |
Dec 24, 2020 | 109.60 | 110.16 | 104.85 | 105.06 | 298,700 | -3.09(-2.86%) |
Dec 23, 2020 | 113.10 | 113.50 | 107.75 | 108.15 | 799,360 | -0.93(-0.85%) |
Dec 22, 2020 | 105.46 | 109.11 | 103.41 | 109.08 | 734,023 | +6.85(+6.70%) |
Dec 21, 2020 | 102.33 | 102.39 | 95.00 | 102.23 | 874,220 | +1.21(+1.20%) |
Dec 18, 2020 | 101.28 | 102.50 | 99.10 | 101.02 | 946,500 | -1.48(-1.44%) |
Dec 17, 2020 | 95.75 | 103.08 | 94.58 | 102.50 | 1,122,290 | +8.53(+9.08%) |
Dec 16, 2020 | 91.20 | 95.69 | 91.20 | 93.97 | 926,620 | +2.95(+3.24%) |
Dec 15, 2020 | 89.50 | 92.13 | 88.81 | 91.02 | 531,172 | +2.56(+2.89%) |
Dec 14, 2020 | 92.37 | 93.75 | 87.77 | 88.46 | 603,659 | -1.76(-1.95%) |
Dec 11, 2020 | 88.86 | 90.64 | 87.05 | 90.22 | 399,800 | +0.72(+0.80%) |
Dec 10, 2020 | 84.90 | 90.25 | 83.20 | 89.50 | 398,566 | +1.72(+1.96%) |
Dec 09, 2020 | 88.10 | 89.68 | 85.49 | 87.78 | 405,742 | -0.03(-0.03%) |
Dec 08, 2020 | 86.57 | 90.00 | 85.49 | 87.81 | 471,976 | +2.58(+3.03%) |
Dec 07, 2020 | 92.03 | 93.49 | 85.00 | 85.23 | 962,039 | -5.30(-5.85%) |
Dec 04, 2020 | 86.17 | 91.13 | 85.43 | 90.53 | 789,100 | +4.48(+5.21%) |
Dec 03, 2020 | 83.75 | 87.08 | 83.30 | 86.05 | 613,152 | +3.55(+4.30%) |
Dec 02, 2020 | 89.35 | 90.00 | 81.73 | 82.50 | 1,001,222 | -9.24(-10.07%) |
Dec 01, 2020 | 94.11 | 94.92 | 88.00 | 91.74 | 1,208,217 | +0.99(+1.09%) |
Nov 30, 2020 | 94.61 | 94.61 | 87.29 | 90.75 | 800,384 | +0.15(+0.17%) |
Nov 27, 2020 | 85.88 | 92.27 | 85.51 | 90.60 | 430,800 | +3.99(+4.61%) |
Nov 25, 2020 | 86.28 | 87.39 | 82.76 | 86.61 | 461,100 | -0.11(-0.13%) |
Nov 24, 2020 | 84.00 | 88.28 | 82.95 | 86.72 | 632,663 | +3.65(+4.39%) |
Nov 23, 2020 | 85.93 | 86.08 | 80.21 | 83.07 | 764,959 | -1.00(-1.19%) |
Nov 20, 2020 | 78.69 | 84.40 | 78.00 | 84.07 | 1,664,800 | +6.55(+8.45%) |
Nov 19, 2020 | 71.35 | 77.96 | 71.00 | 77.52 | 1,330,018 | +6.87(+9.72%) |
Nov 18, 2020 | 71.80 | 75.62 | 70.06 | 70.65 | 1,259,262 | +0.74(+1.06%) |
Nov 17, 2020 | 72.07 | 72.50 | 67.50 | 69.91 | 1,110,547 | -2.62(-3.61%) |
Nov 16, 2020 | 74.79 | 79.84 | 70.80 | 72.53 | 1,397,635 | +6.56(+9.94%) |
Nov 13, 2020 | 64.67 | 65.97 | 63.21 | 65.97 | 482,100 | +1.97(+3.08%) |
Nov 12, 2020 | 65.08 | 65.77 | 63.47 | 64.00 | 323,706 | -0.82(-1.27%) |
Nov 11, 2020 | 63.99 | 64.96 | 61.67 | 64.82 | 363,895 | +1.73(+2.74%) |
Nov 10, 2020 | 62.67 | 64.23 | 59.36 | 63.09 | 886,760 | +0.13(+0.21%) |
Nov 09, 2020 | 65.81 | 67.74 | 62.92 | 62.96 | 349,968 | -0.86(-1.35%) |
Nov 06, 2020 | 62.02 | 64.48 | 60.83 | 63.82 | 335,500 | +1.02(+1.62%) |
Nov 05, 2020 | 62.47 | 64.03 | 62.47 | 62.80 | 285,802 | +1.48(+2.41%) |
Nov 04, 2020 | 60.33 | 62.19 | 58.17 | 61.32 | 380,180 | +2.32(+3.93%) |
Nov 03, 2020 | 57.08 | 59.45 | 55.57 | 59.00 | 364,082 | +3.01(+5.38%) |
Nov 02, 2020 | 55.70 | 57.70 | 54.54 | 55.99 | 409,895 | +1.41(+2.58%) |
Oct 30, 2020 | 59.04 | 59.93 | 54.01 | 54.58 | 644,300 | -4.91(-8.25%) |
Oct 29, 2020 | 58.91 | 62.58 | 57.69 | 59.49 | 612,601 | +1.55(+2.68%) |
Oct 28, 2020 | 60.34 | 61.36 | 57.00 | 57.94 | 737,178 | -5.41(-8.54%) |
Oct 27, 2020 | 65.96 | 66.39 | 62.68 | 63.35 | 367,996 | -1.81(-2.78%) |
Oct 26, 2020 | 64.99 | 66.64 | 63.42 | 65.16 | 566,635 | -0.04(-0.06%) |
Oct 23, 2020 | 63.90 | 66.39 | 63.16 | 65.20 | 1,219,300 | +3.10(+4.99%) |
Oct 22, 2020 | 59.28 | 62.78 | 58.85 | 62.10 | 649,282 | +3.19(+5.42%) |
Oct 21, 2020 | 58.25 | 60.20 | 57.92 | 58.91 | 455,321 | +1.09(+1.89%) |
Oct 20, 2020 | 57.72 | 58.76 | 57.46 | 57.82 | 369,388 | +0.25(+0.43%) |
Oct 19, 2020 | 57.23 | 58.97 | 57.11 | 57.57 | 481,748 | +0.82(+1.44%) |
Oct 16, 2020 | 54.70 | 57.95 | 54.70 | 56.75 | 657,600 | +3.47(+6.51%) |
Oct 15, 2020 | 52.33 | 53.90 | 51.22 | 53.28 | 533,997 | -2.07(-3.74%) |
Oct 14, 2020 | 56.32 | 57.42 | 54.83 | 55.35 | 403,416 | -0.34(-0.61%) |
Oct 13, 2020 | 56.18 | 56.71 | 54.61 | 55.69 | 495,592 | -0.58(-1.03%) |
Oct 12, 2020 | 54.45 | 56.51 | 54.44 | 56.27 | 542,893 | +2.51(+4.67%) |
Oct 09, 2020 | 52.85 | 54.47 | 52.45 | 53.76 | 383,000 | +1.66(+3.19%) |
Oct 08, 2020 | 53.20 | 54.00 | 51.01 | 52.10 | 536,385 | -0.74(-1.40%) |
Oct 07, 2020 | 50.00 | 53.70 | 50.00 | 52.84 | 722,476 | +3.53(+7.16%) |
Oct 06, 2020 | 50.25 | 50.84 | 48.51 | 49.31 | 511,621 | -0.69(-1.38%) |
Oct 05, 2020 | 49.25 | 51.23 | 49.07 | 50.00 | 561,646 | +1.55(+3.20%) |
Oct 02, 2020 | 48.00 | 50.48 | 47.71 | 48.45 | 533,600 | -1.29(-2.59%) |
Oct 01, 2020 | 49.50 | 50.45 | 49.20 | 49.74 | 613,509 | +0.87(+1.78%) |
Sep 30, 2020 | 51.31 | 51.91 | 48.85 | 48.87 | 670,620 | -2.65(-5.14%) |
Sep 29, 2020 | 51.35 | 52.18 | 50.09 | 51.52 | 534,566 | -0.08(-0.16%) |
Sep 28, 2020 | 49.39 | 52.80 | 49.35 | 51.60 | 687,142 | +3.55(+7.39%) |
Sep 25, 2020 | 47.38 | 49.29 | 47.17 | 48.05 | 760,800 | +1.00(+2.13%) |
Sep 24, 2020 | 48.11 | 49.44 | 46.26 | 47.05 | 856,432 | -1.77(-3.63%) |
Sep 23, 2020 | 51.14 | 52.43 | 48.71 | 48.82 | 775,588 | -2.13(-4.18%) |
Sep 22, 2020 | 54.66 | 54.66 | 50.54 | 50.95 | 1,075,024 | -3.43(-6.31%) |
Sep 21, 2020 | 53.31 | 54.80 | 51.72 | 54.38 | 650,683 | -0.30(-0.55%) |
Sep 18, 2020 | 58.10 | 58.18 | 53.81 | 54.68 | 1,058,400 | -2.31(-4.05%) |
Sep 17, 2020 | 59.50 | 59.80 | 53.52 | 56.99 | 1,409,362 | -4.61(-7.48%) |
Sep 16, 2020 | 58.24 | 62.44 | 56.81 | 61.60 | 1,383,984 | +3.69(+6.37%) |
Sep 15, 2020 | 54.25 | 59.00 | 54.25 | 57.91 | 683,451 | +3.86(+7.14%) |
Sep 14, 2020 | 52.43 | 54.39 | 51.80 | 54.05 | 371,758 | +2.53(+4.91%) |
Sep 11, 2020 | 53.91 | 54.00 | 50.70 | 51.52 | 413,600 | -1.65(-3.10%) |
Sep 10, 2020 | 52.63 | 54.69 | 52.32 | 53.17 | 380,639 | +1.05(+2.01%) |
Sep 09, 2020 | 51.44 | 52.44 | 50.10 | 52.12 | 1,025,923 | +1.87(+3.72%) |
Sep 08, 2020 | 47.99 | 51.75 | 47.08 | 50.25 | 546,642 | +0.42(+0.84%) |
Sep 04, 2020 | 50.87 | 52.40 | 45.86 | 49.83 | 734,000 | -1.78(-3.45%) |
Sep 03, 2020 | 52.50 | 52.83 | 48.62 | 51.61 | 1,101,429 | -2.04(-3.80%) |
Sep 02, 2020 | 56.21 | 57.00 | 52.60 | 53.65 | 651,787 | -2.05(-3.68%) |
Sep 01, 2020 | 52.88 | 56.68 | 52.87 | 55.70 | 1,062,812 | +2.50(+4.70%) |
Aug 31, 2020 | 54.44 | 54.46 | 51.97 | 53.20 | 394,973 | -0.87(-1.61%) |
Aug 28, 2020 | 52.25 | 54.08 | 52.25 | 54.07 | 454,500 | +2.50(+4.85%) |
Aug 27, 2020 | 52.00 | 52.47 | 50.31 | 51.57 | 420,320 | -0.64(-1.23%) |
Aug 26, 2020 | 53.50 | 53.99 | 51.41 | 52.21 | 332,214 | -1.47(-2.74%) |
Aug 25, 2020 | 53.18 | 53.98 | 52.02 | 53.68 | 392,745 | +0.18(+0.34%) |
Aug 24, 2020 | 56.13 | 56.13 | 52.30 | 53.50 | 490,606 | -1.89(-3.41%) |
Aug 21, 2020 | 55.34 | 55.74 | 54.08 | 55.39 | 499,300 | +0.06(+0.11%) |
Aug 20, 2020 | 56.79 | 56.80 | 54.19 | 55.33 | 488,264 | +1.14(+2.10%) |
Aug 19, 2020 | 56.00 | 57.40 | 53.64 | 54.19 | 506,891 | -1.87(-3.34%) |
Aug 18, 2020 | 57.32 | 58.47 | 55.17 | 56.06 | 916,540 | -0.64(-1.13%) |
Aug 17, 2020 | 52.91 | 57.30 | 52.48 | 56.70 | 869,478 | +3.74(+7.06%) |
Aug 14, 2020 | 52.55 | 53.72 | 51.78 | 52.96 | 256,700 | +0.16(+0.30%) |
Aug 13, 2020 | 53.31 | 55.19 | 52.50 | 52.80 | 807,777 | -0.37(-0.70%) |
Aug 12, 2020 | 49.22 | 54.04 | 49.22 | 53.17 | 693,669 | +4.48(+9.20%) |
Aug 11, 2020 | 49.15 | 50.65 | 47.31 | 48.69 | 824,156 | -1.18(-2.37%) |
Aug 10, 2020 | 50.67 | 51.56 | 48.75 | 49.87 | 472,148 | -0.46(-0.91%) |
Aug 07, 2020 | 52.39 | 53.68 | 49.30 | 50.33 | 712,900 | -2.37(-4.50%) |
Aug 06, 2020 | 54.72 | 54.72 | 50.21 | 52.70 | 977,921 | -1.72(-3.16%) |
Aug 05, 2020 | 54.00 | 55.69 | 52.71 | 54.42 | 1,923,993 | +3.90(+7.72%) |
Aug 04, 2020 | 45.07 | 52.58 | 44.51 | 50.52 | 3,255,454 | +9.04(+21.79%) |
Aug 03, 2020 | 40.00 | 41.79 | 39.88 | 41.48 | 977,433 | +1.82(+4.59%) |
Jul 31, 2020 | 40.62 | 41.50 | 38.06 | 39.66 | 960,700 | -0.52(-1.29%) |
Jul 30, 2020 | 39.02 | 40.45 | 37.93 | 40.18 | 557,427 | +0.36(+0.90%) |
Jul 29, 2020 | 40.13 | 40.49 | 38.46 | 39.82 | 469,861 | +0.20(+0.50%) |
Jul 28, 2020 | 39.60 | 40.56 | 39.00 | 39.62 | 399,389 | +0.00(+0.00%) |
Jul 27, 2020 | 38.04 | 39.85 | 37.89 | 39.62 | 489,032 | +1.78(+4.70%) |
Jul 24, 2020 | 39.08 | 39.22 | 36.33 | 37.84 | 686,800 | -1.86(-4.69%) |
Jul 23, 2020 | 39.84 | 42.77 | 39.20 | 39.70 | 782,564 | -0.54(-1.34%) |
Jul 22, 2020 | 39.89 | 40.69 | 39.35 | 40.24 | 368,389 | -0.10(-0.25%) |
Jul 21, 2020 | 40.37 | 41.30 | 39.92 | 40.34 | 743,527 | +0.38(+0.95%) |
Jul 20, 2020 | 38.07 | 40.12 | 38.00 | 39.96 | 702,297 | +2.33(+6.19%) |
Jul 17, 2020 | 36.31 | 38.33 | 36.30 | 37.63 | 597,300 | +1.36(+3.75%) |
Jul 16, 2020 | 37.10 | 37.28 | 35.42 | 36.27 | 421,501 | -1.11(-2.97%) |
Jul 15, 2020 | 36.60 | 37.67 | 35.90 | 37.38 | 692,148 | +1.17(+3.23%) |
Jul 14, 2020 | 34.73 | 36.47 | 34.23 | 36.21 | 726,199 | +1.48(+4.26%) |
Jul 13, 2020 | 39.48 | 39.90 | 34.68 | 34.73 | 1,384,794 | -4.09(-10.54%) |
Jul 10, 2020 | 39.89 | 40.13 | 37.70 | 38.82 | 934,000 | -1.64(-4.05%) |
Jul 09, 2020 | 40.69 | 41.75 | 39.91 | 40.46 | 918,158 | -0.20(-0.49%) |
Jul 08, 2020 | 41.10 | 42.08 | 40.27 | 40.66 | 926,482 | -0.37(-0.90%) |
Jul 07, 2020 | 42.39 | 42.39 | 39.43 | 41.03 | 1,088,322 | -1.53(-3.59%) |
Jul 06, 2020 | 42.63 | 43.87 | 41.38 | 42.56 | 4,083,109 | +0.88(+2.11%) |
Jul 02, 2020 | 41.68 | 42.79 | 41.11 | 41.68 | 1,020,100 | -0.08(-0.19%) |
Jul 01, 2020 | 41.78 | 42.91 | 41.07 | 41.76 | 999,482 | +0.92(+2.25%) |
Jun 30, 2020 | 38.64 | 41.61 | 38.47 | 40.84 | 1,429,473 | +2.17(+5.61%) |
Jun 29, 2020 | 38.61 | 40.25 | 37.69 | 38.67 | 1,355,109 | +0.08(+0.21%) |
Jun 26, 2020 | 41.75 | 42.03 | 38.16 | 38.59 | 4,878,600 | -3.60(-8.53%) |
Jun 25, 2020 | 42.58 | 43.34 | 41.83 | 42.19 | 1,264,196 | -0.40(-0.94%) |
Jun 24, 2020 | 42.53 | 43.33 | 40.34 | 42.59 | 1,001,301 | +0.75(+1.79%) |
Jun 23, 2020 | 43.36 | 43.68 | 41.64 | 41.84 | 1,683,882 | -0.32(-0.76%) |
Jun 22, 2020 | 44.36 | 45.35 | 41.95 | 42.16 | 1,359,401 | -2.24(-5.05%) |
Jun 19, 2020 | 44.31 | 44.98 | 42.63 | 44.40 | 1,551,200 | +1.07(+2.47%) |
Jun 18, 2020 | 41.56 | 44.11 | 41.20 | 43.33 | 1,483,595 | +1.75(+4.21%) |
Jun 17, 2020 | 41.01 | 42.19 | 40.16 | 41.58 | 679,561 | +1.01(+2.49%) |
Jun 16, 2020 | 42.82 | 42.90 | 38.58 | 40.57 | 950,497 | -0.21(-0.51%) |
Jun 15, 2020 | 36.06 | 42.27 | 35.30 | 40.78 | 1,256,552 | +3.92(+10.63%) |
Jun 12, 2020 | 40.32 | 40.97 | 36.15 | 36.86 | 1,067,500 | -1.87(-4.83%) |
Jun 11, 2020 | 39.17 | 39.84 | 36.83 | 38.73 | 1,147,433 | -2.32(-5.65%) |
Jun 10, 2020 | 43.77 | 44.07 | 39.28 | 41.05 | 1,218,976 | -1.41(-3.32%) |
Jun 09, 2020 | 40.99 | 43.95 | 39.25 | 42.46 | 1,450,323 | +1.04(+2.51%) |
Jun 08, 2020 | 38.94 | 41.69 | 38.00 | 41.42 | 1,863,198 | +5.73(+16.05%) |
Jun 05, 2020 | 40.00 | 40.06 | 34.64 | 35.69 | 1,484,900 | -3.56(-9.07%) |
Jun 04, 2020 | 39.29 | 40.08 | 37.91 | 39.25 | 2,056,651 | +1.24(+3.26%) |
Jun 03, 2020 | 37.49 | 39.00 | 37.11 | 38.01 | 1,645,106 | +1.99(+5.52%) |
Jun 02, 2020 | 34.74 | 36.65 | 34.52 | 36.02 | 1,532,597 | +1.01(+2.88%) |
Jun 01, 2020 | 30.41 | 35.46 | 30.35 | 35.01 | 1,514,094 | +5.10(+17.05%) |
May 29, 2020 | 27.31 | 30.56 | 27.15 | 29.91 | 3,050,500 | +2.19(+7.90%) |
May 28, 2020 | 31.00 | 31.35 | 27.64 | 27.72 | 2,911,172 | -5.34(-16.15%) |
May 27, 2020 | 32.71 | 33.19 | 32.01 | 33.06 | 911,316 | +0.56(+1.72%) |
May 26, 2020 | 33.54 | 33.99 | 31.07 | 32.50 | 1,009,060 | -0.70(-2.11%) |
May 22, 2020 | 32.33 | 34.48 | 32.06 | 33.20 | 990,100 | +1.14(+3.56%) |
May 21, 2020 | 30.55 | 33.08 | 30.36 | 32.06 | 828,970 | +1.78(+5.88%) |
May 20, 2020 | 27.51 | 31.74 | 26.89 | 30.28 | 1,293,604 | +3.49(+13.03%) |
May 19, 2020 | 26.80 | 28.58 | 26.75 | 26.79 | 1,178,476 | +0.17(+0.64%) |
May 18, 2020 | 26.60 | 27.75 | 25.76 | 26.62 | 640,138 | +0.92(+3.58%) |
May 15, 2020 | 24.44 | 26.50 | 24.44 | 25.70 | 640,300 | +0.94(+3.80%) |
May 14, 2020 | 23.13 | 25.36 | 22.78 | 24.76 | 485,601 | +1.18(+5.00%) |
May 13, 2020 | 24.56 | 24.63 | 22.29 | 23.58 | 423,770 | -1.16(-4.69%) |
May 12, 2020 | 24.49 | 25.86 | 23.60 | 24.74 | 594,223 | +0.89(+3.73%) |
May 11, 2020 | 22.29 | 24.33 | 21.78 | 23.85 | 790,202 | +1.70(+7.67%) |
May 08, 2020 | 21.80 | 22.37 | 21.10 | 22.15 | 761,500 | +0.32(+1.47%) |
May 07, 2020 | 21.40 | 22.72 | 20.51 | 21.83 | 744,114 | +2.36(+12.12%) |
May 06, 2020 | 20.78 | 20.92 | 19.47 | 19.47 | 364,395 | -0.59(-2.94%) |
May 05, 2020 | 21.31 | 21.64 | 19.81 | 20.06 | 333,098 | -0.82(-3.93%) |
May 04, 2020 | 20.49 | 21.08 | 20.01 | 20.88 | 305,953 | +0.21(+1.02%) |