Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 112.99 | 113.82 | 111.31 | 112.61 | 780,698 | -0.87(-0.76%) |
Apr 29, 2021 | 114.42 | 115.42 | 112.81 | 113.48 | 929,408 | +0.55(+0.48%) |
Apr 28, 2021 | 110.72 | 113.67 | 110.14 | 112.93 | 1,287,266 | +2.05(+1.85%) |
Apr 27, 2021 | 107.95 | 111.25 | 107.32 | 110.88 | 546,772 | +2.94(+2.72%) |
Apr 26, 2021 | 109.45 | 111.79 | 106.95 | 107.95 | 742,748 | -0.95(-0.87%) |
Apr 23, 2021 | 107.78 | 109.35 | 105.73 | 108.89 | 725,724 | +2.42(+2.27%) |
Apr 22, 2021 | 107.72 | 109.40 | 106.19 | 106.48 | 992,374 | -0.54(-0.50%) |
Apr 21, 2021 | 101.14 | 107.36 | 100.78 | 107.01 | 1,571,675 | +5.62(+5.54%) |
Apr 20, 2021 | 102.42 | 102.75 | 99.07 | 101.39 | 1,731,539 | -2.02(-1.95%) |
Apr 19, 2021 | 104.80 | 106.22 | 102.82 | 103.41 | 1,039,962 | -2.23(-2.11%) |
Apr 16, 2021 | 107.97 | 108.46 | 104.82 | 105.64 | 1,054,064 | -1.02(-0.95%) |
Apr 15, 2021 | 108.61 | 108.61 | 105.85 | 106.66 | 791,069 | -0.55(-0.51%) |
Apr 14, 2021 | 107.26 | 109.43 | 106.48 | 107.20 | 778,926 | -0.55(-0.51%) |
Apr 13, 2021 | 111.55 | 111.75 | 106.72 | 107.75 | 1,947,007 | -4.79(-4.25%) |
Apr 12, 2021 | 109.57 | 113.61 | 109.47 | 112.53 | 1,836,466 | +2.59(+2.35%) |
Apr 09, 2021 | 104.58 | 110.09 | 103.96 | 109.95 | 1,716,773 | +5.91(+5.68%) |
Apr 08, 2021 | 101.97 | 104.22 | 100.67 | 104.04 | 639,372 | +1.60(+1.56%) |
Apr 07, 2021 | 104.35 | 105.13 | 102.05 | 102.44 | 613,219 | -1.12(-1.09%) |
Apr 06, 2021 | 103.11 | 105.13 | 102.75 | 103.56 | 1,043,133 | -0.22(-0.21%) |
Apr 05, 2021 | 101.90 | 104.53 | 100.49 | 103.78 | 1,129,229 | +3.30(+3.29%) |
Apr 01, 2021 | 104.48 | 105.40 | 99.18 | 100.48 | 1,405,619 | -4.70(-4.47%) |
Mar 31, 2021 | 100.09 | 106.91 | 99.60 | 105.17 | 1,516,642 | +5.55(+5.57%) |
Mar 30, 2021 | 97.01 | 100.36 | 96.86 | 99.62 | 1,116,936 | +2.15(+2.20%) |
Mar 29, 2021 | 100.64 | 101.83 | 96.95 | 97.47 | 1,108,165 | -3.92(-3.87%) |
Mar 26, 2021 | 99.25 | 102.24 | 98.51 | 101.39 | 934,466 | +3.63(+3.71%) |
Mar 25, 2021 | 93.50 | 98.20 | 91.03 | 97.76 | 1,099,367 | +2.55(+2.68%) |
Mar 24, 2021 | 96.23 | 99.29 | 95.12 | 95.21 | 1,333,403 | +0.75(+0.79%) |
Mar 23, 2021 | 100.86 | 101.14 | 93.29 | 94.47 | 1,704,485 | -8.49(-8.24%) |
Mar 22, 2021 | 105.00 | 105.09 | 101.29 | 102.95 | 703,685 | -2.30(-2.18%) |
Mar 19, 2021 | 103.59 | 107.21 | 101.93 | 105.25 | 977,984 | +0.38(+0.36%) |
Mar 18, 2021 | 105.71 | 110.01 | 104.38 | 104.87 | 855,449 | +0.40(+0.38%) |
Mar 17, 2021 | 105.70 | 106.27 | 101.69 | 104.48 | 831,167 | -1.00(-0.94%) |
Mar 16, 2021 | 107.45 | 108.46 | 103.69 | 105.47 | 903,114 | -2.43(-2.25%) |
Mar 15, 2021 | 106.42 | 108.15 | 105.31 | 107.90 | 664,962 | +1.13(+1.06%) |
Mar 12, 2021 | 105.47 | 108.26 | 105.29 | 106.76 | 693,664 | +2.31(+2.21%) |
Mar 11, 2021 | 105.21 | 106.26 | 103.40 | 104.46 | 656,277 | -0.38(-0.36%) |
Mar 10, 2021 | 104.11 | 105.96 | 102.76 | 104.83 | 779,951 | +1.22(+1.18%) |
Mar 09, 2021 | 105.91 | 107.42 | 103.42 | 103.61 | 677,247 | -2.61(-2.45%) |
Mar 08, 2021 | 104.99 | 110.34 | 104.76 | 106.22 | 1,234,418 | +2.35(+2.26%) |
Mar 05, 2021 | 100.15 | 104.50 | 96.95 | 103.87 | 1,095,269 | +4.82(+4.86%) |
Mar 04, 2021 | 103.46 | 104.22 | 96.20 | 99.05 | 1,121,502 | -4.68(-4.51%) |
Mar 03, 2021 | 102.03 | 105.80 | 101.20 | 103.73 | 1,005,874 | +2.13(+2.10%) |
Mar 02, 2021 | 99.30 | 102.33 | 99.07 | 101.60 | 599,435 | +1.89(+1.90%) |
Mar 01, 2021 | 101.76 | 102.12 | 99.50 | 99.71 | 1,113,663 | +0.25(+0.25%) |
Feb 26, 2021 | 99.52 | 100.56 | 96.00 | 99.46 | 804,216 | +0.04(+0.04%) |
Feb 25, 2021 | 102.31 | 103.77 | 99.09 | 99.42 | 752,852 | -2.36(-2.32%) |
Feb 24, 2021 | 97.23 | 102.02 | 96.69 | 101.78 | 1,283,753 | +5.20(+5.39%) |
Feb 23, 2021 | 96.43 | 97.40 | 93.43 | 96.58 | 725,560 | -0.42(-0.43%) |
Feb 22, 2021 | 94.13 | 97.71 | 92.95 | 96.99 | 779,778 | +3.48(+3.72%) |
Feb 19, 2021 | 90.95 | 93.74 | 90.88 | 93.51 | 1,089,541 | +2.88(+3.17%) |
Feb 18, 2021 | 92.18 | 92.44 | 88.88 | 90.64 | 750,416 | -2.35(-2.53%) |
Feb 17, 2021 | 96.52 | 96.61 | 92.57 | 92.98 | 1,113,812 | -4.11(-4.23%) |
Feb 16, 2021 | 96.16 | 97.39 | 95.28 | 97.09 | 843,818 | +1.42(+1.49%) |
Feb 12, 2021 | 96.36 | 96.79 | 94.89 | 95.67 | 542,408 | -1.56(-1.61%) |
Feb 11, 2021 | 95.01 | 97.27 | 94.05 | 97.23 | 677,184 | +1.85(+1.94%) |
Feb 10, 2021 | 94.37 | 96.54 | 92.67 | 95.38 | 626,284 | +2.06(+2.21%) |
Feb 09, 2021 | 94.04 | 94.71 | 93.11 | 93.32 | 767,076 | -1.44(-1.52%) |
Feb 08, 2021 | 95.45 | 95.99 | 93.87 | 94.76 | 924,544 | +0.05(+0.05%) |
Feb 05, 2021 | 93.56 | 94.84 | 92.93 | 94.71 | 777,884 | +2.57(+2.79%) |
Feb 04, 2021 | 87.92 | 92.58 | 87.66 | 92.15 | 1,289,664 | +4.98(+5.72%) |
Feb 03, 2021 | 86.01 | 88.06 | 85.00 | 87.16 | 865,251 | +1.98(+2.32%) |
Feb 02, 2021 | 83.58 | 86.60 | 83.12 | 85.18 | 2,050,521 | +3.14(+3.83%) |
Feb 01, 2021 | 82.26 | 84.57 | 78.37 | 82.04 | 3,229,317 | -2.80(-3.30%) |
Jan 29, 2021 | 87.65 | 88.39 | 83.99 | 84.83 | 884,919 | -3.44(-3.90%) |
Jan 28, 2021 | 86.42 | 90.15 | 85.57 | 88.28 | 1,116,323 | +3.59(+4.24%) |
Jan 27, 2021 | 88.92 | 89.31 | 84.14 | 84.69 | 1,557,709 | -6.38(-7.00%) |
Jan 26, 2021 | 96.44 | 96.44 | 90.75 | 91.06 | 965,321 | -4.31(-4.52%) |
Jan 25, 2021 | 96.39 | 97.33 | 92.42 | 95.37 | 991,737 | -1.93(-1.98%) |
Jan 22, 2021 | 97.32 | 99.19 | 96.35 | 97.30 | 696,176 | -1.58(-1.60%) |
Jan 21, 2021 | 99.14 | 99.77 | 98.02 | 98.88 | 695,491 | +0.15(+0.15%) |
Jan 20, 2021 | 97.51 | 100.23 | 97.20 | 98.73 | 705,486 | +1.90(+1.96%) |
Jan 19, 2021 | 100.00 | 101.31 | 96.13 | 96.83 | 754,720 | -2.95(-2.95%) |
Jan 15, 2021 | 99.55 | 101.14 | 97.76 | 99.78 | 759,492 | -0.94(-0.94%) |
Jan 14, 2021 | 104.75 | 105.45 | 100.36 | 100.72 | 921,083 | -3.59(-3.44%) |
Jan 13, 2021 | 106.86 | 107.69 | 104.11 | 104.32 | 723,359 | -3.93(-3.63%) |
Jan 12, 2021 | 104.67 | 108.30 | 104.25 | 108.25 | 742,031 | +4.19(+4.03%) |
Jan 11, 2021 | 101.32 | 104.69 | 100.73 | 104.06 | 606,087 | +0.61(+0.59%) |
Jan 08, 2021 | 105.40 | 105.58 | 102.22 | 103.45 | 877,783 | -1.52(-1.45%) |
Jan 07, 2021 | 101.71 | 107.33 | 101.71 | 104.97 | 1,405,808 | +2.72(+2.66%) |
Jan 06, 2021 | 97.10 | 103.60 | 97.05 | 102.26 | 1,298,956 | +6.12(+6.37%) |
Jan 05, 2021 | 94.88 | 97.39 | 94.88 | 96.14 | 1,094,869 | +0.12(+0.12%) |
Jan 04, 2021 | 96.85 | 96.99 | 93.23 | 96.02 | 2,452,501 | +2.60(+2.78%) |
Dec 31, 2020 | 93.42 | 93.42 | 93.42 | 419,843 | -1.62(-1.71%) | |
Dec 30, 2020 | 94.07 | 96.40 | 93.78 | 95.04 | 419,843 | +2.07(+2.23%) |
Dec 29, 2020 | 94.43 | 94.44 | 91.67 | 92.97 | 430,663 | -1.46(-1.55%) |
Dec 28, 2020 | 94.53 | 95.56 | 93.48 | 94.44 | 516,049 | +1.08(+1.16%) |
Dec 24, 2020 | 94.15 | 94.15 | 91.98 | 93.35 | 297,083 | -0.76(-0.80%) |
Dec 23, 2020 | 91.83 | 94.68 | 91.83 | 94.11 | 673,573 | +2.89(+3.16%) |
Dec 22, 2020 | 93.90 | 94.17 | 90.79 | 91.22 | 656,460 | -2.95(-3.13%) |
Dec 21, 2020 | 93.19 | 95.28 | 91.21 | 94.17 | 905,899 | -0.62(-0.65%) |
Dec 18, 2020 | 95.27 | 96.97 | 93.98 | 94.78 | 1,454,966 | -1.13(-1.18%) |
Dec 17, 2020 | 94.18 | 96.64 | 92.85 | 95.92 | 896,684 | +2.03(+2.16%) |
Dec 16, 2020 | 94.57 | 95.53 | 92.45 | 93.89 | 982,661 | -1.16(-1.22%) |
Dec 15, 2020 | 93.29 | 95.11 | 91.78 | 95.05 | 638,774 | +1.92(+2.06%) |
Dec 14, 2020 | 95.52 | 95.87 | 92.88 | 93.13 | 1,173,513 | -0.73(-0.77%) |
Dec 11, 2020 | 95.81 | 96.22 | 92.48 | 93.86 | 913,763 | -0.31(-0.33%) |
Dec 10, 2020 | 93.84 | 95.61 | 92.66 | 94.17 | 1,202,528 | +0.98(+1.05%) |
Dec 09, 2020 | 91.66 | 94.02 | 90.07 | 93.19 | 1,247,276 | +1.97(+2.16%) |
Dec 08, 2020 | 89.99 | 92.32 | 89.87 | 91.22 | 1,270,357 | -0.58(-0.63%) |
Dec 07, 2020 | 90.39 | 92.22 | 89.27 | 91.80 | 1,074,593 | +0.73(+0.80%) |
Dec 04, 2020 | 88.30 | 91.29 | 87.14 | 91.07 | 2,058,279 | +3.37(+3.85%) |
Dec 03, 2020 | 82.92 | 90.50 | 82.09 | 87.70 | 2,405,354 | +4.83(+5.82%) |
Dec 02, 2020 | 80.14 | 83.68 | 79.05 | 82.87 | 1,616,556 | +1.48(+1.82%) |
Dec 01, 2020 | 81.94 | 83.65 | 80.13 | 81.39 | 1,967,410 | +2.30(+2.91%) |
Nov 30, 2020 | 84.15 | 84.34 | 79.05 | 79.09 | 1,395,075 | -4.36(-5.22%) |
Nov 27, 2020 | 84.58 | 84.60 | 82.72 | 83.45 | 636,780 | -0.85(-1.00%) |
Nov 25, 2020 | 84.15 | 84.51 | 82.42 | 84.30 | 1,136,375 | -1.65(-1.92%) |
Nov 24, 2020 | 85.28 | 86.96 | 82.42 | 85.95 | 1,503,559 | +5.25(+6.51%) |
Nov 23, 2020 | 78.24 | 80.99 | 77.28 | 80.69 | 1,117,335 | +4.32(+5.65%) |
Nov 20, 2020 | 78.15 | 78.61 | 74.72 | 76.38 | 1,071,048 | -2.01(-2.56%) |
Nov 19, 2020 | 76.77 | 79.92 | 75.67 | 78.39 | 1,110,091 | +0.11(+0.14%) |
Nov 18, 2020 | 79.10 | 80.72 | 78.09 | 78.28 | 994,126 | -0.27(-0.34%) |
Nov 17, 2020 | 73.92 | 79.05 | 73.45 | 78.55 | 1,464,939 | +3.40(+4.53%) |
Nov 16, 2020 | 73.63 | 75.45 | 72.07 | 75.14 | 1,596,252 | +5.40(+7.75%) |
Nov 13, 2020 | 66.29 | 70.33 | 66.26 | 69.74 | 783,412 | +4.70(+7.22%) |
Nov 12, 2020 | 66.92 | 67.56 | 63.88 | 65.04 | 1,150,782 | -2.26(-3.36%) |
Nov 11, 2020 | 72.53 | 72.58 | 66.70 | 67.30 | 1,648,855 | -4.24(-5.92%) |
Nov 10, 2020 | 70.94 | 72.99 | 70.35 | 71.54 | 1,225,624 | +1.05(+1.50%) |
Nov 09, 2020 | 65.83 | 72.87 | 65.82 | 70.49 | 2,414,421 | +11.68(+19.86%) |
Nov 06, 2020 | 61.66 | 62.68 | 58.53 | 58.80 | 1,377,780 | -3.32(-5.35%) |
Nov 05, 2020 | 61.22 | 62.40 | 60.50 | 62.13 | 1,194,288 | +1.35(+2.23%) |
Nov 04, 2020 | 61.91 | 62.83 | 60.21 | 60.77 | 988,592 | -2.11(-3.35%) |
Nov 03, 2020 | 60.46 | 63.59 | 60.23 | 62.88 | 1,420,891 | +3.41(+5.74%) |
Nov 02, 2020 | 59.03 | 60.98 | 58.38 | 59.47 | 1,759,162 | +1.47(+2.54%) |
Oct 30, 2020 | 60.88 | 60.99 | 57.06 | 58.00 | 1,457,478 | -2.82(-4.63%) |
Oct 29, 2020 | 58.17 | 61.43 | 57.28 | 60.81 | 2,289,122 | +2.60(+4.46%) |
Oct 28, 2020 | 58.71 | 59.99 | 58.08 | 58.22 | 991,212 | -2.47(-4.07%) |
Oct 27, 2020 | 61.83 | 63.08 | 60.63 | 60.69 | 673,309 | -1.28(-2.07%) |
Oct 26, 2020 | 64.23 | 64.24 | 60.71 | 61.97 | 1,072,658 | -2.65(-4.10%) |
Oct 23, 2020 | 65.55 | 65.55 | 63.45 | 64.62 | 948,436 | -0.04(-0.06%) |
Oct 22, 2020 | 61.31 | 64.74 | 61.31 | 64.66 | 916,749 | +3.54(+5.80%) |
Oct 21, 2020 | 60.98 | 62.48 | 60.34 | 61.11 | 852,655 | -0.17(-0.28%) |
Oct 20, 2020 | 62.25 | 63.74 | 60.91 | 61.28 | 825,289 | -0.46(-0.74%) |
Oct 19, 2020 | 62.54 | 64.01 | 61.68 | 61.74 | 1,171,692 | -0.11(-0.18%) |
Oct 16, 2020 | 63.89 | 64.31 | 61.78 | 61.85 | 1,151,048 | -1.69(-2.66%) |
Oct 15, 2020 | 60.88 | 63.64 | 60.31 | 63.54 | 1,047,981 | +1.64(+2.65%) |
Oct 14, 2020 | 62.24 | 63.46 | 61.57 | 61.90 | 734,411 | -0.33(-0.53%) |
Oct 13, 2020 | 64.63 | 65.87 | 61.76 | 62.23 | 1,563,503 | -3.03(-4.65%) |
Oct 12, 2020 | 66.17 | 66.17 | 64.79 | 65.26 | 757,918 | -0.54(-0.82%) |
Oct 09, 2020 | 67.76 | 68.14 | 65.21 | 65.80 | 1,118,586 | -1.47(-2.19%) |
Oct 08, 2020 | 64.55 | 67.32 | 64.19 | 67.27 | 974,188 | +3.15(+4.92%) |
Oct 07, 2020 | 62.19 | 64.51 | 61.81 | 64.12 | 1,187,554 | +2.79(+4.54%) |
Oct 06, 2020 | 64.36 | 64.99 | 61.04 | 61.33 | 888,452 | -2.14(-3.37%) |
Oct 05, 2020 | 62.58 | 64.02 | 61.89 | 63.47 | 939,124 | +1.66(+2.69%) |
Oct 02, 2020 | 58.28 | 61.93 | 58.05 | 61.81 | 1,123,008 | +1.52(+2.53%) |
Oct 01, 2020 | 59.80 | 61.10 | 59.26 | 60.29 | 1,262,075 | +0.95(+1.59%) |
Sep 30, 2020 | 58.69 | 60.84 | 58.69 | 59.34 | 1,717,439 | +0.95(+1.62%) |
Sep 29, 2020 | 61.22 | 61.38 | 58.30 | 58.40 | 1,140,144 | -3.18(-5.17%) |
Sep 28, 2020 | 62.71 | 63.02 | 61.38 | 61.58 | 1,345,176 | +0.39(+0.63%) |
Sep 25, 2020 | 61.09 | 61.66 | 60.58 | 61.19 | 956,778 | -0.38(-0.61%) |
Sep 24, 2020 | 61.49 | 62.27 | 59.38 | 61.57 | 1,219,173 | -0.20(-0.32%) |
Sep 23, 2020 | 65.17 | 65.94 | 61.64 | 61.77 | 962,877 | -2.27(-3.54%) |
Sep 22, 2020 | 64.53 | 65.53 | 63.09 | 64.04 | 1,409,789 | -0.32(-0.49%) |
Sep 21, 2020 | 65.87 | 66.14 | 63.33 | 64.36 | 1,457,185 | -3.78(-5.55%) |
Sep 18, 2020 | 69.66 | 70.84 | 66.99 | 68.14 | 2,622,396 | -2.02(-2.88%) |
Sep 17, 2020 | 70.48 | 71.89 | 68.93 | 70.16 | 1,086,056 | -1.56(-2.18%) |
Sep 16, 2020 | 71.36 | 73.23 | 70.56 | 71.72 | 1,523,791 | +1.14(+1.62%) |
Sep 15, 2020 | 71.46 | 71.83 | 68.66 | 70.58 | 1,499,442 | -0.47(-0.66%) |
Sep 14, 2020 | 67.46 | 71.59 | 67.33 | 71.04 | 1,568,015 | +4.31(+6.46%) |
Sep 11, 2020 | 67.11 | 67.41 | 65.75 | 66.74 | 1,188,334 | +0.02(+0.03%) |
Sep 10, 2020 | 65.27 | 67.69 | 65.27 | 66.72 | 1,415,606 | +2.01(+3.11%) |
Sep 09, 2020 | 65.55 | 65.83 | 63.51 | 64.71 | 1,134,192 | -1.00(-1.53%) |
Sep 08, 2020 | 61.53 | 67.47 | 61.41 | 65.71 | 2,074,293 | +2.61(+4.13%) |
Sep 04, 2020 | 62.42 | 63.61 | 60.66 | 63.10 | 1,794,763 | +1.96(+3.21%) |
Sep 03, 2020 | 61.34 | 64.39 | 60.53 | 61.14 | 3,335,761 | +1.93(+3.26%) |
Sep 02, 2020 | 58.29 | 60.30 | 57.95 | 59.21 | 2,413,973 | +1.85(+3.23%) |
Sep 01, 2020 | 55.19 | 57.38 | 53.85 | 57.36 | 1,569,083 | +1.88(+3.39%) |
Aug 31, 2020 | 56.50 | 56.84 | 55.14 | 55.48 | 1,110,924 | -1.47(-2.59%) |
Aug 28, 2020 | 55.04 | 57.05 | 54.52 | 56.95 | 961,099 | +2.18(+3.98%) |
Aug 27, 2020 | 53.36 | 55.36 | 53.36 | 54.78 | 960,703 | +2.02(+3.83%) |
Aug 26, 2020 | 54.02 | 54.38 | 52.74 | 52.76 | 829,581 | -1.13(-2.10%) |
Aug 25, 2020 | 54.23 | 54.80 | 52.73 | 53.89 | 909,770 | +0.50(+0.93%) |
Aug 24, 2020 | 49.71 | 53.43 | 49.71 | 53.39 | 1,541,990 | +3.51(+7.04%) |
Aug 21, 2020 | 50.02 | 50.45 | 49.35 | 49.88 | 619,292 | -0.05(-0.10%) |
Aug 20, 2020 | 50.35 | 51.73 | 49.90 | 49.93 | 824,418 | -0.86(-1.68%) |
Aug 19, 2020 | 51.45 | 52.74 | 50.53 | 50.79 | 894,690 | -0.46(-0.89%) |
Aug 18, 2020 | 53.89 | 53.95 | 51.00 | 51.24 | 1,087,168 | -3.14(-5.78%) |
Aug 17, 2020 | 54.80 | 54.85 | 52.89 | 54.39 | 756,014 | -0.70(-1.26%) |
Aug 14, 2020 | 52.76 | 55.72 | 52.69 | 55.08 | 950,446 | +1.74(+3.26%) |
Aug 13, 2020 | 53.16 | 53.57 | 52.22 | 53.34 | 969,705 | +0.07(+0.13%) |
Aug 12, 2020 | 54.81 | 54.81 | 51.83 | 53.27 | 994,282 | -0.66(-1.22%) |
Aug 11, 2020 | 55.77 | 56.57 | 53.81 | 53.93 | 1,663,147 | +0.17(+0.31%) |
Aug 10, 2020 | 52.19 | 53.92 | 51.73 | 53.76 | 1,940,591 | +2.21(+4.28%) |
Aug 07, 2020 | 50.36 | 51.57 | 49.03 | 51.55 | 816,075 | +1.15(+2.29%) |
Aug 06, 2020 | 51.53 | 51.55 | 49.95 | 50.40 | 1,002,521 | -0.53(-1.04%) |
Aug 05, 2020 | 48.39 | 51.37 | 48.39 | 50.92 | 1,283,123 | +3.44(+7.25%) |
Aug 04, 2020 | 48.42 | 49.50 | 46.97 | 47.48 | 1,298,529 | -1.50(-3.07%) |
Aug 03, 2020 | 48.63 | 49.44 | 47.43 | 48.98 | 1,050,839 | +0.57(+1.17%) |
Jul 31, 2020 | 49.92 | 50.36 | 47.67 | 48.42 | 854,065 | -1.51(-3.03%) |
Jul 30, 2020 | 50.64 | 50.78 | 49.20 | 49.93 | 1,080,785 | -1.97(-3.80%) |
Jul 29, 2020 | 51.12 | 52.32 | 50.85 | 51.90 | 942,799 | +1.44(+2.86%) |
Jul 28, 2020 | 49.59 | 51.44 | 49.59 | 50.46 | 1,201,074 | +0.59(+1.18%) |
Jul 27, 2020 | 49.42 | 49.95 | 48.42 | 49.87 | 926,802 | +0.04(+0.08%) |
Jul 24, 2020 | 50.50 | 50.95 | 49.56 | 49.83 | 791,050 | -0.82(-1.61%) |
Jul 23, 2020 | 48.76 | 51.62 | 48.26 | 50.65 | 1,304,330 | +1.45(+2.95%) |
Jul 22, 2020 | 47.85 | 49.73 | 47.60 | 49.19 | 1,151,760 | +0.42(+0.86%) |
Jul 21, 2020 | 47.79 | 49.45 | 47.78 | 48.78 | 1,117,159 | +1.67(+3.55%) |
Jul 20, 2020 | 48.78 | 48.96 | 47.03 | 47.10 | 1,290,499 | -1.88(-3.84%) |
Jul 17, 2020 | 51.11 | 51.52 | 48.92 | 48.98 | 977,481 | -2.02(-3.96%) |
Jul 16, 2020 | 49.46 | 52.32 | 48.99 | 51.00 | 1,832,126 | +0.48(+0.95%) |
Jul 15, 2020 | 48.73 | 51.05 | 48.16 | 50.53 | 2,375,368 | +4.25(+9.18%) |
Jul 14, 2020 | 45.07 | 47.00 | 44.10 | 46.28 | 1,312,181 | +1.11(+2.47%) |
Jul 13, 2020 | 44.51 | 46.64 | 42.91 | 45.16 | 1,586,686 | +1.01(+2.30%) |
Jul 10, 2020 | 42.44 | 44.37 | 42.01 | 44.15 | 1,045,219 | +1.85(+4.38%) |
Jul 09, 2020 | 44.52 | 44.53 | 41.56 | 42.30 | 1,760,332 | -2.59(-5.76%) |
Jul 08, 2020 | 44.07 | 45.20 | 43.66 | 44.88 | 1,402,351 | +0.49(+1.10%) |
Jul 07, 2020 | 45.36 | 45.53 | 43.94 | 44.40 | 1,361,120 | -1.87(-4.04%) |
Jul 06, 2020 | 48.50 | 48.50 | 45.27 | 46.27 | 1,694,770 | -0.96(-2.02%) |
Jul 02, 2020 | 48.10 | 49.04 | 46.35 | 47.22 | 1,514,764 | +0.77(+1.65%) |
Jul 01, 2020 | 47.65 | 50.00 | 46.14 | 46.46 | 1,478,905 | -1.35(-2.83%) |
Jun 30, 2020 | 48.35 | 48.65 | 46.80 | 47.81 | 1,131,495 | -0.62(-1.27%) |
Jun 29, 2020 | 45.32 | 48.69 | 44.96 | 48.43 | 2,171,165 | +3.99(+8.98%) |
Jun 26, 2020 | 46.06 | 46.84 | 43.98 | 44.44 | 2,584,607 | -2.21(-4.74%) |
Jun 25, 2020 | 46.19 | 47.28 | 45.41 | 46.65 | 1,695,238 | -0.72(-1.51%) |
Jun 24, 2020 | 47.46 | 47.95 | 46.48 | 47.36 | 2,105,874 | -1.59(-3.25%) |
Jun 23, 2020 | 48.56 | 49.39 | 46.72 | 48.95 | 1,719,096 | +1.69(+3.58%) |
Jun 22, 2020 | 46.44 | 48.10 | 45.39 | 47.26 | 1,682,517 | +0.65(+1.39%) |
Jun 19, 2020 | 50.28 | 50.56 | 46.59 | 46.62 | 3,099,478 | -2.86(-5.77%) |
Jun 18, 2020 | 48.52 | 50.58 | 47.79 | 49.47 | 1,215,448 | +0.13(+0.26%) |
Jun 17, 2020 | 51.75 | 52.30 | 49.33 | 49.34 | 1,730,811 | -2.97(-5.67%) |
Jun 16, 2020 | 53.90 | 54.19 | 50.39 | 52.31 | 2,476,600 | +2.39(+4.78%) |
Jun 15, 2020 | 47.25 | 50.08 | 46.65 | 49.92 | 2,285,977 | +0.56(+1.13%) |
Jun 12, 2020 | 53.73 | 54.61 | 45.93 | 49.36 | 5,840,467 | -3.09(-5.90%) |
Jun 11, 2020 | 53.53 | 55.66 | 51.96 | 52.46 | 2,613,702 | -6.86(-11.56%) |
Jun 10, 2020 | 62.08 | 62.27 | 58.76 | 59.31 | 1,910,734 | -3.95(-6.24%) |
Jun 09, 2020 | 65.72 | 66.12 | 61.50 | 63.26 | 2,180,758 | -5.85(-8.47%) |
Jun 08, 2020 | 64.05 | 69.46 | 63.28 | 69.11 | 2,927,375 | +6.68(+10.69%) |
Jun 05, 2020 | 62.64 | 64.12 | 61.34 | 62.44 | 2,244,308 | +5.59(+9.84%) |
Jun 04, 2020 | 54.26 | 57.19 | 52.31 | 56.84 | 2,202,513 | +2.11(+3.85%) |
Jun 03, 2020 | 51.16 | 55.15 | 50.93 | 54.74 | 2,122,672 | +5.37(+10.88%) |
Jun 02, 2020 | 48.36 | 49.92 | 47.62 | 49.36 | 1,295,290 | +1.98(+4.18%) |
Jun 01, 2020 | 45.27 | 48.81 | 45.17 | 47.38 | 1,597,661 | +2.14(+4.73%) |
May 29, 2020 | 48.20 | 48.20 | 44.70 | 45.24 | 7,533,723 | -4.07(-8.25%) |
May 28, 2020 | 53.70 | 53.92 | 48.79 | 49.31 | 1,956,160 | -4.27(-7.97%) |
May 27, 2020 | 52.52 | 55.03 | 51.33 | 53.58 | 2,660,845 | +4.00(+8.07%) |
May 26, 2020 | 47.51 | 50.04 | 47.26 | 49.58 | 2,183,727 | +5.65(+12.87%) |
May 22, 2020 | 44.28 | 44.97 | 43.04 | 43.93 | 1,282,705 | -0.16(-0.36%) |
May 21, 2020 | 41.96 | 44.68 | 40.30 | 44.09 | 2,139,811 | +2.31(+5.53%) |
May 20, 2020 | 42.14 | 43.36 | 41.57 | 41.78 | 1,716,461 | +0.34(+0.82%) |
May 19, 2020 | 43.72 | 44.24 | 41.18 | 41.44 | 1,577,783 | -2.82(-6.36%) |
May 18, 2020 | 43.15 | 45.34 | 42.73 | 44.26 | 1,991,093 | +4.25(+10.62%) |
May 15, 2020 | 39.94 | 41.92 | 39.16 | 40.01 | 1,628,030 | -1.01(-2.47%) |
May 14, 2020 | 37.81 | 41.03 | 36.16 | 41.02 | 1,746,297 | +1.70(+4.33%) |
May 13, 2020 | 41.02 | 41.02 | 37.94 | 39.32 | 1,810,562 | -2.62(-6.24%) |
May 12, 2020 | 44.20 | 45.07 | 41.91 | 41.94 | 1,268,578 | -1.37(-3.17%) |
May 11, 2020 | 44.57 | 44.75 | 41.70 | 43.31 | 2,080,861 | -2.48(-5.41%) |
May 08, 2020 | 44.37 | 45.87 | 43.55 | 45.79 | 1,297,580 | +3.06(+7.17%) |
May 07, 2020 | 42.88 | 45.09 | 42.68 | 42.73 | 1,398,523 | +0.44(+1.04%) |
May 06, 2020 | 44.46 | 45.38 | 41.16 | 42.29 | 1,486,192 | -1.76(-4.00%) |
May 05, 2020 | 45.43 | 47.34 | 43.74 | 44.05 | 1,554,623 | -0.16(-0.36%) |
May 04, 2020 | 42.86 | 45.46 | 41.56 | 44.21 | 1,317,479 | -0.24(-0.54%) |