Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 98.53 | 99.97 | 97.34 | 97.85 | 832,078 | -1.51(-1.52%) |
Apr 29, 2021 | 100.27 | 100.85 | 98.10 | 99.36 | 698,151 | +0.46(+0.46%) |
Apr 28, 2021 | 100.43 | 100.99 | 98.72 | 98.90 | 692,469 | -1.69(-1.68%) |
Apr 27, 2021 | 100.36 | 100.87 | 99.40 | 100.60 | 501,897 | +0.46(+0.46%) |
Apr 26, 2021 | 100.38 | 102.29 | 99.56 | 100.13 | 617,941 | +0.74(+0.74%) |
Apr 23, 2021 | 93.75 | 100.52 | 93.19 | 99.40 | 825,528 | +5.90(+6.32%) |
Apr 22, 2021 | 94.03 | 94.98 | 92.39 | 93.49 | 727,584 | -0.64(-0.68%) |
Apr 21, 2021 | 90.41 | 94.14 | 90.07 | 94.13 | 782,921 | +3.87(+4.29%) |
Apr 20, 2021 | 94.36 | 94.80 | 89.10 | 90.26 | 1,031,540 | -4.86(-5.11%) |
Apr 19, 2021 | 94.93 | 97.64 | 94.53 | 95.12 | 1,328,679 | +1.75(+1.88%) |
Apr 16, 2021 | 86.14 | 94.22 | 85.84 | 93.37 | 1,861,411 | +6.82(+7.88%) |
Apr 15, 2021 | 87.58 | 87.73 | 84.82 | 86.55 | 665,203 | -1.02(-1.17%) |
Apr 14, 2021 | 86.09 | 89.05 | 86.03 | 87.58 | 542,530 | +1.49(+1.73%) |
Apr 13, 2021 | 85.73 | 86.78 | 84.40 | 86.09 | 980,427 | -0.86(-0.99%) |
Apr 12, 2021 | 87.30 | 88.24 | 86.25 | 86.94 | 424,769 | +0.24(+0.28%) |
Apr 09, 2021 | 86.89 | 86.89 | 85.45 | 86.70 | 458,722 | +1.00(+1.16%) |
Apr 08, 2021 | 84.90 | 86.15 | 83.72 | 85.71 | 497,931 | -0.04(-0.04%) |
Apr 07, 2021 | 86.47 | 86.80 | 85.28 | 85.74 | 496,694 | -0.39(-0.45%) |
Apr 06, 2021 | 86.78 | 87.73 | 85.51 | 86.13 | 707,892 | -0.56(-0.64%) |
Apr 05, 2021 | 88.94 | 89.72 | 86.09 | 86.69 | 773,849 | -1.19(-1.36%) |
Apr 01, 2021 | 87.98 | 88.38 | 86.67 | 87.89 | 1,037,171 | -0.07(-0.07%) |
Mar 31, 2021 | 90.03 | 91.09 | 87.93 | 87.95 | 1,046,248 | -2.17(-2.41%) |
Mar 30, 2021 | 88.36 | 90.49 | 88.18 | 90.12 | 595,756 | +2.98(+3.42%) |
Mar 29, 2021 | 88.03 | 88.92 | 84.50 | 87.14 | 1,118,477 | -2.36(-2.63%) |
Mar 26, 2021 | 89.73 | 91.14 | 87.93 | 89.50 | 530,558 | +1.30(+1.48%) |
Mar 25, 2021 | 84.60 | 88.63 | 84.09 | 88.19 | 587,640 | +2.98(+3.50%) |
Mar 24, 2021 | 87.25 | 89.33 | 85.20 | 85.21 | 853,127 | -0.65(-0.76%) |
Mar 23, 2021 | 88.30 | 89.22 | 85.23 | 85.86 | 784,314 | -3.76(-4.20%) |
Mar 22, 2021 | 92.18 | 92.25 | 88.94 | 89.63 | 691,903 | -3.18(-3.42%) |
Mar 19, 2021 | 89.30 | 94.04 | 87.51 | 92.80 | 2,183,332 | +0.88(+0.96%) |
Mar 18, 2021 | 92.84 | 96.24 | 91.17 | 91.92 | 663,888 | +0.65(+0.71%) |
Mar 17, 2021 | 91.27 | 92.39 | 89.78 | 91.27 | 498,972 | +0.91(+1.01%) |
Mar 16, 2021 | 91.25 | 92.10 | 89.42 | 90.35 | 585,867 | -1.70(-1.84%) |
Mar 15, 2021 | 92.19 | 92.69 | 88.95 | 92.05 | 668,102 | +0.15(+0.16%) |
Mar 12, 2021 | 91.74 | 92.29 | 90.70 | 91.90 | 650,178 | +1.64(+1.82%) |
Mar 11, 2021 | 88.97 | 90.68 | 87.99 | 90.26 | 597,291 | +1.38(+1.55%) |
Mar 10, 2021 | 88.41 | 90.23 | 87.61 | 88.88 | 905,070 | +1.01(+1.14%) |
Mar 09, 2021 | 88.70 | 89.40 | 85.80 | 87.88 | 880,100 | -2.38(-2.64%) |
Mar 08, 2021 | 90.57 | 93.13 | 90.01 | 90.26 | 1,131,744 | +0.68(+0.76%) |
Mar 05, 2021 | 88.79 | 89.82 | 85.15 | 89.58 | 1,291,659 | +2.72(+3.13%) |
Mar 04, 2021 | 86.12 | 88.30 | 84.11 | 86.86 | 1,152,653 | +0.02(+0.02%) |
Mar 03, 2021 | 87.64 | 89.77 | 86.61 | 86.84 | 970,435 | +0.06(+0.06%) |
Mar 02, 2021 | 87.80 | 88.46 | 85.57 | 86.79 | 1,098,106 | -2.30(-2.58%) |
Mar 01, 2021 | 87.57 | 89.75 | 86.26 | 89.09 | 1,069,086 | +3.86(+4.53%) |
Feb 26, 2021 | 86.83 | 87.48 | 83.47 | 85.22 | 753,154 | -2.49(-2.83%) |
Feb 25, 2021 | 92.11 | 92.56 | 87.68 | 87.71 | 1,152,105 | -3.19(-3.51%) |
Feb 24, 2021 | 87.74 | 91.04 | 87.51 | 90.90 | 1,402,078 | +3.77(+4.33%) |
Feb 23, 2021 | 85.99 | 87.90 | 83.82 | 87.13 | 1,628,316 | +1.29(+1.50%) |
Feb 22, 2021 | 82.04 | 87.10 | 81.50 | 85.85 | 1,379,121 | +3.83(+4.67%) |
Feb 19, 2021 | 77.83 | 82.06 | 77.68 | 82.02 | 1,170,428 | +4.95(+6.43%) |
Feb 18, 2021 | 76.28 | 77.71 | 75.81 | 77.06 | 948,126 | +0.07(+0.10%) |
Feb 17, 2021 | 76.26 | 77.20 | 75.05 | 76.99 | 1,425,441 | +2.22(+2.97%) |
Feb 16, 2021 | 73.70 | 75.20 | 73.11 | 74.77 | 752,290 | +2.16(+2.98%) |
Feb 12, 2021 | 71.72 | 74.18 | 71.41 | 72.61 | 822,100 | +0.90(+1.26%) |
Feb 11, 2021 | 71.38 | 72.35 | 70.75 | 71.71 | 916,989 | +0.33(+0.46%) |
Feb 10, 2021 | 71.34 | 72.77 | 69.98 | 71.38 | 855,425 | +0.41(+0.58%) |
Feb 09, 2021 | 69.92 | 71.28 | 69.69 | 70.97 | 659,268 | +0.51(+0.72%) |
Feb 08, 2021 | 68.82 | 70.47 | 68.61 | 70.46 | 559,285 | +1.88(+2.73%) |
Feb 05, 2021 | 68.68 | 69.55 | 67.59 | 68.59 | 533,563 | +0.44(+0.64%) |
Feb 04, 2021 | 67.47 | 69.71 | 67.33 | 68.15 | 665,464 | +1.03(+1.54%) |
Feb 03, 2021 | 66.92 | 67.73 | 65.63 | 67.12 | 422,775 | -0.07(-0.11%) |
Feb 02, 2021 | 66.11 | 67.86 | 65.85 | 67.19 | 636,378 | +1.85(+2.83%) |
Feb 01, 2021 | 63.81 | 65.41 | 63.05 | 65.35 | 529,956 | +2.04(+3.23%) |
Jan 29, 2021 | 64.25 | 65.76 | 62.76 | 63.30 | 610,894 | -0.94(-1.46%) |
Jan 28, 2021 | 65.13 | 65.60 | 64.01 | 64.24 | 669,301 | +0.42(+0.65%) |
Jan 27, 2021 | 63.01 | 64.33 | 62.51 | 63.82 | 908,346 | -0.74(-1.15%) |
Jan 26, 2021 | 66.28 | 66.46 | 64.37 | 64.57 | 804,934 | -1.29(-1.96%) |
Jan 25, 2021 | 65.44 | 65.93 | 63.35 | 65.86 | 1,149,546 | -0.24(-0.37%) |
Jan 22, 2021 | 65.80 | 68.33 | 64.53 | 66.10 | 1,383,451 | +1.68(+2.61%) |
Jan 21, 2021 | 66.10 | 66.10 | 63.49 | 64.42 | 1,087,159 | -1.79(-2.71%) |
Jan 20, 2021 | 65.54 | 66.47 | 64.84 | 66.21 | 687,123 | +0.60(+0.92%) |
Jan 19, 2021 | 65.90 | 66.24 | 64.82 | 65.61 | 629,289 | +0.32(+0.48%) |
Jan 15, 2021 | 65.70 | 67.08 | 65.20 | 65.29 | 711,274 | -1.96(-2.91%) |
Jan 14, 2021 | 65.47 | 67.30 | 64.76 | 67.25 | 625,534 | +2.46(+3.80%) |
Jan 13, 2021 | 64.50 | 65.01 | 63.35 | 64.79 | 509,639 | -0.20(-0.31%) |
Jan 12, 2021 | 64.16 | 67.11 | 64.06 | 64.99 | 1,062,641 | +1.23(+1.94%) |
Jan 11, 2021 | 61.06 | 63.84 | 60.59 | 63.76 | 586,444 | +2.03(+3.29%) |
Jan 08, 2021 | 63.54 | 63.54 | 60.97 | 61.73 | 802,929 | -0.87(-1.39%) |
Jan 07, 2021 | 61.86 | 63.50 | 61.58 | 62.60 | 1,380,785 | +1.38(+2.26%) |
Jan 06, 2021 | 56.57 | 61.63 | 56.53 | 61.21 | 1,686,379 | +5.70(+10.27%) |
Jan 05, 2021 | 54.98 | 56.18 | 54.61 | 55.51 | 613,249 | +0.70(+1.27%) |
Jan 04, 2021 | 56.36 | 56.36 | 53.83 | 54.82 | 917,110 | -0.84(-1.52%) |
Dec 31, 2020 | 55.66 | 55.66 | 55.66 | 507,478 | -0.07(-0.13%) | |
Dec 30, 2020 | 55.65 | 56.36 | 55.41 | 55.74 | 507,478 | +0.45(+0.82%) |
Dec 29, 2020 | 56.00 | 56.01 | 54.89 | 55.28 | 580,753 | -0.80(-1.42%) |
Dec 28, 2020 | 56.16 | 56.58 | 55.21 | 56.08 | 504,009 | +0.45(+0.80%) |
Dec 24, 2020 | 56.21 | 56.24 | 54.97 | 55.63 | 344,543 | -0.57(-1.01%) |
Dec 23, 2020 | 55.31 | 56.85 | 55.25 | 56.20 | 615,773 | +1.42(+2.59%) |
Dec 22, 2020 | 54.90 | 55.23 | 54.49 | 54.78 | 925,050 | -0.18(-0.32%) |
Dec 21, 2020 | 54.89 | 55.02 | 53.86 | 54.96 | 900,078 | +0.60(+1.11%) |
Dec 18, 2020 | 54.61 | 54.76 | 53.85 | 54.35 | 1,629,985 | -0.45(-0.83%) |
Dec 17, 2020 | 55.26 | 55.40 | 54.28 | 54.81 | 927,426 | -0.58(-1.04%) |
Dec 16, 2020 | 55.51 | 55.60 | 54.59 | 55.38 | 813,780 | +0.00(+0.00%) |
Dec 15, 2020 | 55.07 | 55.69 | 54.33 | 55.38 | 820,892 | +1.09(+2.00%) |
Dec 14, 2020 | 54.99 | 55.47 | 54.09 | 54.30 | 632,670 | +0.32(+0.60%) |
Dec 11, 2020 | 53.42 | 55.13 | 53.42 | 53.97 | 992,595 | -0.21(-0.39%) |
Dec 10, 2020 | 51.71 | 54.23 | 51.65 | 54.19 | 944,503 | +1.67(+3.18%) |
Dec 09, 2020 | 52.27 | 52.93 | 51.82 | 52.51 | 739,074 | +1.04(+2.02%) |
Dec 08, 2020 | 50.87 | 52.18 | 50.71 | 51.47 | 575,863 | -0.39(-0.75%) |
Dec 07, 2020 | 51.70 | 52.79 | 51.16 | 51.86 | 870,279 | +0.09(+0.18%) |
Dec 04, 2020 | 51.05 | 51.80 | 50.39 | 51.77 | 631,573 | +1.09(+2.14%) |
Dec 03, 2020 | 50.34 | 51.06 | 49.61 | 50.69 | 773,957 | +0.81(+1.62%) |
Dec 02, 2020 | 48.48 | 50.11 | 48.16 | 49.88 | 661,735 | +1.27(+2.62%) |
Dec 01, 2020 | 49.22 | 49.29 | 47.62 | 48.61 | 895,201 | +1.00(+2.11%) |
Nov 30, 2020 | 49.92 | 50.30 | 47.47 | 47.60 | 1,223,645 | -3.04(-6.00%) |
Nov 27, 2020 | 50.83 | 51.34 | 49.78 | 50.64 | 251,810 | -0.59(-1.16%) |
Nov 25, 2020 | 51.08 | 51.60 | 50.58 | 51.23 | 505,344 | -0.86(-1.66%) |
Nov 24, 2020 | 50.11 | 52.25 | 49.51 | 52.10 | 1,045,557 | +3.06(+6.25%) |
Nov 23, 2020 | 50.49 | 50.49 | 49.00 | 49.03 | 1,400,278 | -0.56(-1.12%) |
Nov 20, 2020 | 49.48 | 50.06 | 49.15 | 49.59 | 1,063,787 | -0.51(-1.02%) |
Nov 19, 2020 | 49.10 | 50.17 | 48.28 | 50.10 | 720,438 | +0.38(+0.77%) |
Nov 18, 2020 | 50.75 | 51.06 | 49.46 | 49.72 | 834,110 | -0.65(-1.29%) |
Nov 17, 2020 | 49.59 | 50.40 | 48.82 | 50.37 | 1,200,853 | -0.48(-0.95%) |
Nov 16, 2020 | 50.34 | 51.45 | 49.99 | 50.85 | 1,122,453 | +2.50(+5.17%) |
Nov 13, 2020 | 47.50 | 48.72 | 47.27 | 48.35 | 549,072 | +1.24(+2.64%) |
Nov 12, 2020 | 46.53 | 47.58 | 45.95 | 47.11 | 605,040 | -0.48(-1.01%) |
Nov 11, 2020 | 48.65 | 48.79 | 46.10 | 47.59 | 739,734 | -1.05(-2.17%) |
Nov 10, 2020 | 48.22 | 49.27 | 47.38 | 48.65 | 1,286,607 | +0.79(+1.66%) |
Nov 09, 2020 | 42.89 | 48.93 | 42.34 | 47.85 | 2,154,790 | +9.15(+23.63%) |
Nov 06, 2020 | 40.01 | 40.28 | 38.66 | 38.70 | 376,744 | -0.88(-2.22%) |
Nov 05, 2020 | 37.58 | 39.94 | 37.58 | 39.58 | 490,603 | +2.24(+5.99%) |
Nov 04, 2020 | 38.90 | 39.07 | 36.70 | 37.35 | 1,649,868 | -2.81(-7.00%) |
Nov 03, 2020 | 39.74 | 40.39 | 39.48 | 40.16 | 868,447 | +0.72(+1.83%) |
Nov 02, 2020 | 38.60 | 39.65 | 37.90 | 39.44 | 902,515 | +1.37(+3.59%) |
Oct 30, 2020 | 37.03 | 38.36 | 36.96 | 38.07 | 862,258 | +0.73(+1.95%) |
Oct 29, 2020 | 35.69 | 37.50 | 35.18 | 37.34 | 466,389 | +1.61(+4.50%) |
Oct 28, 2020 | 35.59 | 36.72 | 35.36 | 35.73 | 556,208 | -0.63(-1.73%) |
Oct 27, 2020 | 38.18 | 38.18 | 36.33 | 36.36 | 940,624 | -2.08(-5.41%) |
Oct 26, 2020 | 38.44 | 38.68 | 37.83 | 38.44 | 1,182,422 | -0.51(-1.30%) |
Oct 23, 2020 | 37.65 | 39.53 | 37.29 | 38.95 | 1,723,002 | +1.57(+4.20%) |
Oct 22, 2020 | 35.79 | 37.49 | 35.75 | 37.37 | 1,316,687 | +1.54(+4.31%) |
Oct 21, 2020 | 35.44 | 36.09 | 35.18 | 35.83 | 742,509 | +0.47(+1.33%) |
Oct 20, 2020 | 34.73 | 36.03 | 34.72 | 35.36 | 555,553 | +1.16(+3.38%) |
Oct 19, 2020 | 35.00 | 35.42 | 34.13 | 34.21 | 409,742 | -0.45(-1.31%) |
Oct 16, 2020 | 34.72 | 35.33 | 33.91 | 34.66 | 662,035 | +0.08(+0.24%) |
Oct 15, 2020 | 33.80 | 34.64 | 33.76 | 34.57 | 514,735 | +0.33(+0.97%) |
Oct 14, 2020 | 34.50 | 35.05 | 34.09 | 34.24 | 1,362,078 | -0.27(-0.78%) |
Oct 13, 2020 | 34.49 | 34.85 | 34.31 | 34.51 | 1,202,501 | -0.30(-0.85%) |
Oct 12, 2020 | 34.63 | 35.00 | 34.46 | 34.81 | 563,320 | +0.11(+0.32%) |
Oct 09, 2020 | 34.78 | 35.26 | 34.18 | 34.70 | 1,287,598 | +0.28(+0.81%) |
Oct 08, 2020 | 34.20 | 34.76 | 34.01 | 34.42 | 694,667 | +0.50(+1.47%) |
Oct 07, 2020 | 32.67 | 34.06 | 32.67 | 33.92 | 1,441,828 | +1.68(+5.22%) |
Oct 06, 2020 | 32.24 | 33.48 | 32.19 | 32.24 | 992,078 | +0.39(+1.22%) |
Oct 05, 2020 | 31.03 | 31.95 | 30.83 | 31.85 | 749,055 | +1.31(+4.30%) |
Oct 02, 2020 | 28.91 | 30.66 | 28.82 | 30.54 | 704,785 | +1.04(+3.54%) |
Oct 01, 2020 | 29.35 | 29.56 | 28.86 | 29.49 | 913,665 | +0.28(+0.95%) |
Sep 30, 2020 | 29.63 | 30.06 | 29.04 | 29.22 | 1,156,032 | -0.15(-0.50%) |
Sep 29, 2020 | 29.94 | 29.94 | 28.96 | 29.36 | 685,696 | -0.71(-2.37%) |
Sep 28, 2020 | 29.70 | 30.29 | 29.47 | 30.08 | 356,224 | +1.10(+3.79%) |
Sep 25, 2020 | 28.03 | 29.11 | 28.03 | 28.98 | 464,085 | +0.50(+1.75%) |
Sep 24, 2020 | 28.83 | 29.31 | 28.28 | 28.48 | 504,744 | -0.22(-0.77%) |
Sep 23, 2020 | 29.34 | 30.24 | 28.65 | 28.70 | 528,301 | -0.47(-1.62%) |
Sep 22, 2020 | 29.92 | 30.44 | 28.93 | 29.17 | 828,179 | -0.71(-2.38%) |
Sep 21, 2020 | 30.56 | 31.06 | 29.51 | 29.88 | 806,064 | -1.41(-4.52%) |
Sep 18, 2020 | 31.90 | 31.90 | 31.11 | 31.29 | 1,285,758 | -0.52(-1.63%) |
Sep 17, 2020 | 31.25 | 32.00 | 31.03 | 31.81 | 497,608 | -0.06(-0.17%) |
Sep 16, 2020 | 31.34 | 32.35 | 30.88 | 31.87 | 643,760 | +0.42(+1.32%) |
Sep 15, 2020 | 32.36 | 32.36 | 31.30 | 31.45 | 404,081 | -0.84(-2.60%) |
Sep 14, 2020 | 31.86 | 32.72 | 31.78 | 32.29 | 351,250 | +0.53(+1.66%) |
Sep 11, 2020 | 31.69 | 31.79 | 31.21 | 31.77 | 594,933 | +0.30(+0.94%) |
Sep 10, 2020 | 32.29 | 32.65 | 31.44 | 31.47 | 509,771 | -0.53(-1.65%) |
Sep 09, 2020 | 32.69 | 32.76 | 31.68 | 32.00 | 492,043 | -0.48(-1.48%) |
Sep 08, 2020 | 33.91 | 34.13 | 32.44 | 32.48 | 545,103 | -2.00(-5.79%) |
Sep 04, 2020 | 34.44 | 34.88 | 33.73 | 34.47 | 583,353 | +1.00(+2.98%) |
Sep 03, 2020 | 33.88 | 35.09 | 33.38 | 33.48 | 622,659 | -0.04(-0.11%) |
Sep 02, 2020 | 33.17 | 33.60 | 32.82 | 33.51 | 495,069 | +0.49(+1.48%) |
Sep 01, 2020 | 32.63 | 33.40 | 32.19 | 33.02 | 692,925 | +0.41(+1.25%) |
Aug 31, 2020 | 33.39 | 33.40 | 32.61 | 32.62 | 385,188 | -0.94(-2.81%) |
Aug 28, 2020 | 34.28 | 34.54 | 33.44 | 33.56 | 460,730 | -0.46(-1.36%) |
Aug 27, 2020 | 32.81 | 34.39 | 32.81 | 34.02 | 576,569 | +1.03(+3.14%) |
Aug 26, 2020 | 34.16 | 34.16 | 32.97 | 32.99 | 539,089 | -1.19(-3.49%) |
Aug 25, 2020 | 34.68 | 35.10 | 33.65 | 34.18 | 514,952 | -0.20(-0.59%) |
Aug 24, 2020 | 33.01 | 34.47 | 32.63 | 34.38 | 525,282 | +1.70(+5.20%) |
Aug 21, 2020 | 32.56 | 33.13 | 32.37 | 32.68 | 1,097,115 | +0.01(+0.03%) |
Aug 20, 2020 | 33.05 | 33.35 | 32.61 | 32.67 | 356,113 | -0.98(-2.91%) |
Aug 19, 2020 | 33.69 | 34.39 | 33.34 | 33.65 | 449,175 | +0.01(+0.03%) |
Aug 18, 2020 | 35.11 | 35.27 | 33.59 | 33.64 | 544,966 | -1.38(-3.93%) |
Aug 17, 2020 | 35.28 | 35.53 | 34.74 | 35.02 | 539,712 | -0.55(-1.53%) |
Aug 14, 2020 | 34.95 | 36.08 | 34.76 | 35.56 | 282,260 | +0.30(+0.84%) |
Aug 13, 2020 | 35.50 | 35.84 | 35.10 | 35.27 | 467,244 | -0.74(-2.05%) |
Aug 12, 2020 | 37.48 | 37.48 | 35.38 | 36.01 | 435,227 | -0.49(-1.33%) |
Aug 11, 2020 | 36.70 | 37.69 | 36.35 | 36.49 | 748,632 | +0.82(+2.29%) |
Aug 10, 2020 | 34.61 | 36.05 | 34.53 | 35.68 | 984,011 | +1.39(+4.04%) |
Aug 07, 2020 | 32.51 | 34.35 | 32.05 | 34.29 | 618,792 | +1.43(+4.36%) |
Aug 06, 2020 | 33.12 | 33.60 | 32.64 | 32.86 | 383,346 | -0.47(-1.41%) |
Aug 05, 2020 | 32.68 | 33.36 | 32.45 | 33.33 | 613,335 | +0.90(+2.77%) |
Aug 04, 2020 | 32.77 | 32.89 | 32.10 | 32.43 | 628,713 | -0.37(-1.12%) |
Aug 03, 2020 | 33.05 | 33.51 | 32.76 | 32.79 | 601,283 | -0.21(-0.64%) |
Jul 31, 2020 | 33.27 | 33.29 | 32.46 | 33.00 | 521,088 | -0.42(-1.26%) |
Jul 30, 2020 | 32.95 | 33.60 | 32.33 | 33.43 | 448,494 | -0.55(-1.62%) |
Jul 29, 2020 | 33.00 | 34.06 | 32.74 | 33.98 | 500,326 | +0.84(+2.52%) |
Jul 28, 2020 | 33.12 | 33.87 | 33.11 | 33.14 | 391,665 | -0.39(-1.15%) |
Jul 27, 2020 | 34.51 | 34.66 | 33.41 | 33.53 | 677,568 | -1.43(-4.10%) |
Jul 24, 2020 | 35.30 | 35.57 | 34.71 | 34.96 | 542,001 | -0.26(-0.73%) |
Jul 23, 2020 | 34.04 | 35.67 | 34.01 | 35.22 | 557,767 | +1.16(+3.40%) |
Jul 22, 2020 | 34.05 | 34.63 | 33.71 | 34.06 | 599,792 | -0.57(-1.64%) |
Jul 21, 2020 | 33.40 | 34.82 | 33.40 | 34.63 | 567,932 | +1.63(+4.95%) |
Jul 20, 2020 | 33.34 | 33.46 | 32.68 | 33.00 | 737,105 | -0.29(-0.88%) |
Jul 17, 2020 | 33.97 | 35.57 | 33.27 | 33.29 | 1,404,127 | -0.29(-0.87%) |
Jul 16, 2020 | 33.51 | 34.75 | 33.15 | 33.58 | 885,341 | -0.41(-1.22%) |
Jul 15, 2020 | 32.53 | 34.16 | 32.12 | 34.00 | 1,234,981 | +2.57(+8.18%) |
Jul 14, 2020 | 31.93 | 32.21 | 30.89 | 31.43 | 578,185 | -0.84(-2.62%) |
Jul 13, 2020 | 32.68 | 33.08 | 31.44 | 32.27 | 1,148,854 | +0.23(+0.72%) |
Jul 10, 2020 | 30.67 | 32.17 | 30.67 | 32.04 | 1,086,834 | +1.28(+4.15%) |
Jul 09, 2020 | 31.95 | 32.12 | 30.65 | 30.76 | 1,089,123 | -1.51(-4.67%) |
Jul 08, 2020 | 32.15 | 32.79 | 31.36 | 32.27 | 907,448 | +0.28(+0.89%) |
Jul 07, 2020 | 32.53 | 32.81 | 31.91 | 31.99 | 658,397 | -1.17(-3.52%) |
Jul 06, 2020 | 33.61 | 34.11 | 32.42 | 33.15 | 977,741 | +0.72(+2.21%) |
Jul 02, 2020 | 33.66 | 34.22 | 32.33 | 32.44 | 532,089 | -0.37(-1.12%) |
Jul 01, 2020 | 35.02 | 35.09 | 32.73 | 32.80 | 848,102 | -1.96(-5.65%) |
Jun 30, 2020 | 33.55 | 35.03 | 33.51 | 34.77 | 640,772 | +1.15(+3.41%) |
Jun 29, 2020 | 33.56 | 34.45 | 33.03 | 33.62 | 825,439 | +0.61(+1.84%) |
Jun 26, 2020 | 34.07 | 34.07 | 32.47 | 33.01 | 1,409,682 | -1.99(-5.69%) |
Jun 25, 2020 | 33.06 | 35.08 | 32.73 | 35.01 | 925,397 | +1.70(+5.10%) |
Jun 24, 2020 | 34.85 | 34.94 | 33.25 | 33.31 | 795,949 | -2.17(-6.11%) |
Jun 23, 2020 | 36.49 | 36.88 | 35.41 | 35.47 | 610,786 | -0.29(-0.82%) |
Jun 22, 2020 | 35.29 | 36.17 | 34.93 | 35.77 | 692,555 | +0.17(+0.46%) |
Jun 19, 2020 | 37.22 | 37.22 | 34.99 | 35.60 | 1,153,604 | -0.59(-1.62%) |
Jun 18, 2020 | 35.47 | 37.05 | 35.36 | 36.19 | 524,255 | +0.06(+0.18%) |
Jun 17, 2020 | 37.46 | 37.84 | 35.97 | 36.13 | 563,948 | -1.75(-4.63%) |
Jun 16, 2020 | 38.06 | 38.49 | 36.62 | 37.88 | 672,997 | +2.25(+6.31%) |
Jun 15, 2020 | 33.65 | 36.03 | 33.49 | 35.63 | 1,193,327 | -0.01(-0.03%) |
Jun 12, 2020 | 36.04 | 36.29 | 33.84 | 35.64 | 1,052,197 | +1.83(+5.40%) |
Jun 11, 2020 | 34.90 | 35.92 | 33.77 | 33.81 | 976,888 | -4.24(-11.15%) |
Jun 10, 2020 | 40.21 | 40.25 | 37.94 | 38.05 | 1,285,763 | -2.80(-6.85%) |
Jun 09, 2020 | 40.79 | 41.98 | 39.96 | 40.85 | 1,188,723 | -1.97(-4.61%) |
Jun 08, 2020 | 42.91 | 43.59 | 41.65 | 42.83 | 1,055,004 | +1.47(+3.55%) |
Jun 05, 2020 | 43.13 | 43.34 | 41.02 | 41.36 | 1,191,618 | +1.96(+4.96%) |
Jun 04, 2020 | 37.00 | 39.43 | 36.53 | 39.40 | 1,702,833 | +2.30(+6.19%) |
Jun 03, 2020 | 36.14 | 37.42 | 35.87 | 37.11 | 1,274,941 | +2.43(+7.02%) |
Jun 02, 2020 | 35.05 | 35.78 | 34.45 | 34.68 | 1,048,869 | -0.38(-1.07%) |
Jun 01, 2020 | 35.32 | 35.87 | 34.84 | 35.05 | 497,094 | +0.03(+0.08%) |
May 29, 2020 | 35.15 | 35.78 | 34.41 | 35.02 | 1,066,683 | -0.91(-2.53%) |
May 28, 2020 | 37.89 | 38.05 | 35.82 | 35.93 | 1,460,412 | -1.40(-3.74%) |
May 27, 2020 | 35.99 | 37.45 | 34.09 | 37.33 | 1,933,832 | +3.82(+11.40%) |
May 26, 2020 | 31.78 | 33.82 | 31.78 | 33.51 | 1,375,877 | +3.48(+11.59%) |
May 22, 2020 | 30.76 | 31.10 | 29.72 | 30.03 | 622,822 | -0.45(-1.48%) |
May 21, 2020 | 29.98 | 30.70 | 29.87 | 30.48 | 925,323 | +0.17(+0.58%) |
May 20, 2020 | 29.49 | 30.76 | 29.39 | 30.31 | 834,483 | +1.65(+5.77%) |
May 19, 2020 | 30.34 | 30.68 | 28.64 | 28.65 | 918,888 | -2.12(-6.89%) |
May 18, 2020 | 28.64 | 30.96 | 28.61 | 30.77 | 1,521,427 | +3.90(+14.52%) |
May 15, 2020 | 26.32 | 27.23 | 25.96 | 26.87 | 754,837 | +0.06(+0.21%) |
May 14, 2020 | 25.36 | 27.04 | 24.56 | 26.82 | 1,137,641 | +0.75(+2.89%) |
May 13, 2020 | 27.35 | 27.45 | 25.31 | 26.06 | 1,366,595 | -1.44(-5.23%) |
May 12, 2020 | 29.92 | 30.21 | 27.44 | 27.50 | 925,733 | -2.36(-7.89%) |
May 11, 2020 | 30.82 | 30.82 | 29.33 | 29.86 | 832,641 | -1.44(-4.59%) |
May 08, 2020 | 30.63 | 31.61 | 30.59 | 31.30 | 702,147 | +1.49(+5.01%) |
May 07, 2020 | 29.56 | 30.81 | 29.48 | 29.80 | 685,459 | +0.57(+1.96%) |
May 06, 2020 | 30.00 | 30.15 | 28.89 | 29.23 | 725,477 | -0.35(-1.17%) |
May 05, 2020 | 31.22 | 31.84 | 29.47 | 29.58 | 716,320 | -0.92(-3.01%) |
May 04, 2020 | 30.19 | 30.91 | 29.63 | 30.50 | 934,215 | -0.10(-0.33%) |