Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 83.90 | 83.90 | 82.57 | 83.45 | 1,007,942 | -0.82(-0.98%) |
Apr 29, 2021 | 84.14 | 84.59 | 82.43 | 84.28 | 1,046,368 | +0.57(+0.69%) |
Apr 28, 2021 | 83.53 | 84.42 | 83.28 | 83.70 | 1,056,288 | +0.34(+0.41%) |
Apr 27, 2021 | 82.90 | 83.36 | 82.46 | 83.36 | 522,928 | +0.45(+0.55%) |
Apr 26, 2021 | 83.31 | 83.88 | 82.63 | 82.91 | 587,549 | +0.24(+0.29%) |
Apr 23, 2021 | 80.51 | 83.00 | 80.51 | 82.67 | 609,121 | +1.97(+2.44%) |
Apr 22, 2021 | 81.32 | 81.81 | 80.27 | 80.70 | 813,496 | -0.44(-0.54%) |
Apr 21, 2021 | 80.72 | 81.41 | 80.15 | 81.14 | 1,266,280 | +0.28(+0.35%) |
Apr 20, 2021 | 81.92 | 82.03 | 80.12 | 80.86 | 764,104 | -1.72(-2.09%) |
Apr 19, 2021 | 82.34 | 83.35 | 81.91 | 82.58 | 689,490 | -0.22(-0.27%) |
Apr 16, 2021 | 83.58 | 83.79 | 82.10 | 82.80 | 815,662 | -0.15(-0.18%) |
Apr 15, 2021 | 82.75 | 83.33 | 81.72 | 82.96 | 863,097 | +0.41(+0.50%) |
Apr 14, 2021 | 81.23 | 83.60 | 81.14 | 82.54 | 1,116,899 | +1.59(+1.96%) |
Apr 13, 2021 | 81.73 | 81.73 | 80.47 | 80.95 | 951,501 | -0.86(-1.05%) |
Apr 12, 2021 | 81.46 | 81.96 | 81.23 | 81.81 | 1,152,218 | +0.75(+0.92%) |
Apr 09, 2021 | 81.34 | 81.62 | 80.02 | 81.06 | 1,715,319 | +0.74(+0.92%) |
Apr 08, 2021 | 80.90 | 81.20 | 79.47 | 80.32 | 1,423,104 | -0.92(-1.13%) |
Apr 07, 2021 | 81.44 | 81.62 | 80.75 | 81.24 | 889,126 | -0.01(-0.02%) |
Apr 06, 2021 | 81.76 | 82.40 | 80.70 | 81.25 | 1,165,187 | -1.01(-1.23%) |
Apr 05, 2021 | 81.59 | 82.70 | 81.29 | 82.26 | 1,217,809 | +1.53(+1.90%) |
Apr 01, 2021 | 78.09 | 80.77 | 78.09 | 80.73 | 1,194,267 | +2.52(+3.22%) |
Mar 31, 2021 | 78.17 | 79.46 | 77.99 | 78.21 | 1,152,581 | +0.11(+0.14%) |
Mar 30, 2021 | 77.61 | 78.60 | 77.36 | 78.10 | 839,880 | +0.91(+1.18%) |
Mar 29, 2021 | 77.50 | 78.19 | 76.34 | 77.19 | 876,346 | -1.42(-1.81%) |
Mar 26, 2021 | 77.99 | 78.67 | 77.21 | 78.62 | 982,857 | +1.49(+1.94%) |
Mar 25, 2021 | 75.31 | 77.42 | 74.60 | 77.12 | 1,195,545 | +1.70(+2.26%) |
Mar 24, 2021 | 75.77 | 77.08 | 75.42 | 75.42 | 1,374,907 | +0.36(+0.48%) |
Mar 23, 2021 | 75.56 | 76.36 | 74.25 | 75.05 | 2,082,308 | -1.00(-1.31%) |
Mar 22, 2021 | 76.04 | 76.70 | 74.96 | 76.05 | 1,071,638 | -0.10(-0.13%) |
Mar 19, 2021 | 75.62 | 76.46 | 74.86 | 76.15 | 2,317,385 | -0.40(-0.52%) |
Mar 18, 2021 | 77.57 | 78.35 | 76.06 | 76.55 | 2,171,676 | +0.04(+0.05%) |
Mar 17, 2021 | 76.33 | 77.20 | 75.81 | 76.51 | 834,857 | +0.89(+1.18%) |
Mar 16, 2021 | 75.84 | 76.13 | 75.15 | 75.62 | 1,262,039 | -0.90(-1.17%) |
Mar 15, 2021 | 76.28 | 76.59 | 75.17 | 76.52 | 1,296,343 | +0.34(+0.45%) |
Mar 12, 2021 | 75.88 | 76.46 | 74.91 | 76.17 | 1,278,877 | +1.27(+1.69%) |
Mar 11, 2021 | 74.26 | 75.58 | 73.69 | 74.91 | 931,151 | +0.21(+0.28%) |
Mar 10, 2021 | 74.51 | 75.07 | 74.03 | 74.70 | 1,640,951 | +0.70(+0.95%) |
Mar 09, 2021 | 74.17 | 75.08 | 72.90 | 74.00 | 1,488,550 | -0.81(-1.08%) |
Mar 08, 2021 | 75.63 | 76.15 | 74.69 | 74.81 | 1,416,923 | +0.02(+0.03%) |
Mar 05, 2021 | 75.70 | 75.96 | 72.43 | 74.79 | 1,422,407 | +0.56(+0.75%) |
Mar 04, 2021 | 75.29 | 75.80 | 72.75 | 74.23 | 1,027,415 | -1.23(-1.64%) |
Mar 03, 2021 | 75.72 | 76.89 | 75.23 | 75.46 | 1,176,749 | +0.23(+0.30%) |
Mar 02, 2021 | 76.82 | 76.90 | 75.17 | 75.23 | 1,090,936 | -1.76(-2.28%) |
Mar 01, 2021 | 75.82 | 77.80 | 75.76 | 76.99 | 1,003,803 | +2.73(+3.67%) |
Feb 26, 2021 | 76.08 | 76.74 | 74.19 | 74.26 | 1,453,377 | -2.34(-3.06%) |
Feb 25, 2021 | 78.43 | 78.89 | 76.11 | 76.60 | 1,646,538 | -1.42(-1.82%) |
Feb 24, 2021 | 76.10 | 78.05 | 75.57 | 78.02 | 1,523,126 | +2.37(+3.13%) |
Feb 23, 2021 | 76.09 | 76.36 | 75.22 | 75.65 | 1,472,191 | -0.37(-0.49%) |
Feb 22, 2021 | 74.90 | 76.12 | 74.66 | 76.02 | 1,227,692 | +0.80(+1.07%) |
Feb 19, 2021 | 74.21 | 75.48 | 73.95 | 75.22 | 1,251,837 | +1.29(+1.75%) |
Feb 18, 2021 | 73.79 | 74.77 | 73.04 | 73.93 | 1,388,115 | -0.43(-0.58%) |
Feb 17, 2021 | 74.34 | 74.86 | 73.50 | 74.36 | 960,013 | -0.37(-0.49%) |
Feb 16, 2021 | 73.36 | 75.05 | 72.94 | 74.73 | 1,445,368 | +2.13(+2.94%) |
Feb 12, 2021 | 72.15 | 73.67 | 71.91 | 72.60 | 1,020,586 | +0.43(+0.60%) |
Feb 11, 2021 | 71.82 | 72.17 | 70.42 | 72.17 | 929,203 | +0.48(+0.67%) |
Feb 10, 2021 | 70.83 | 72.22 | 70.39 | 71.69 | 1,222,542 | +1.18(+1.68%) |
Feb 09, 2021 | 69.97 | 71.15 | 69.34 | 70.51 | 1,124,644 | +0.39(+0.56%) |
Feb 08, 2021 | 69.97 | 70.51 | 69.92 | 70.11 | 1,111,177 | +0.52(+0.74%) |
Feb 05, 2021 | 69.22 | 69.76 | 68.53 | 69.60 | 864,165 | +0.97(+1.41%) |
Feb 04, 2021 | 67.18 | 69.01 | 67.18 | 68.63 | 1,043,144 | +1.51(+2.25%) |
Feb 03, 2021 | 66.31 | 67.43 | 66.10 | 67.12 | 1,230,891 | +0.43(+0.65%) |
Feb 02, 2021 | 66.09 | 66.98 | 65.82 | 66.69 | 1,351,098 | +1.54(+2.36%) |
Feb 01, 2021 | 63.92 | 65.51 | 63.91 | 65.15 | 1,504,495 | +1.58(+2.49%) |
Jan 29, 2021 | 63.57 | 64.96 | 62.72 | 63.57 | 2,787,748 | +0.20(+0.32%) |
Jan 28, 2021 | 62.02 | 64.20 | 61.34 | 63.36 | 2,107,563 | +2.67(+4.40%) |
Jan 27, 2021 | 61.56 | 62.06 | 60.05 | 60.69 | 1,591,189 | -2.06(-3.28%) |
Jan 26, 2021 | 64.17 | 64.23 | 62.69 | 62.75 | 783,229 | -0.97(-1.52%) |
Jan 25, 2021 | 64.12 | 65.11 | 63.36 | 63.72 | 1,223,477 | -1.19(-1.83%) |
Jan 22, 2021 | 64.46 | 65.04 | 64.41 | 64.91 | 1,043,381 | -0.36(-0.55%) |
Jan 21, 2021 | 65.89 | 66.25 | 65.14 | 65.26 | 785,304 | -0.56(-0.85%) |
Jan 20, 2021 | 65.86 | 66.23 | 65.34 | 65.82 | 994,026 | -0.24(-0.37%) |
Jan 19, 2021 | 65.72 | 66.48 | 65.41 | 66.07 | 1,147,735 | +0.59(+0.89%) |
Jan 15, 2021 | 64.95 | 66.00 | 64.58 | 65.48 | 938,524 | +0.15(+0.23%) |
Jan 14, 2021 | 65.06 | 65.66 | 64.85 | 65.33 | 1,890,704 | +0.52(+0.80%) |
Jan 13, 2021 | 65.49 | 65.77 | 64.15 | 64.81 | 1,205,343 | -1.05(-1.59%) |
Jan 12, 2021 | 65.77 | 66.91 | 65.73 | 65.86 | 1,782,415 | +0.14(+0.21%) |
Jan 11, 2021 | 64.30 | 66.10 | 63.95 | 65.72 | 1,174,919 | +0.83(+1.28%) |
Jan 08, 2021 | 64.83 | 65.19 | 63.93 | 64.88 | 940,411 | +0.17(+0.27%) |
Jan 07, 2021 | 64.52 | 65.49 | 64.13 | 64.71 | 1,391,822 | +1.11(+1.74%) |
Jan 06, 2021 | 61.24 | 64.20 | 60.62 | 63.60 | 1,998,435 | +3.56(+5.92%) |
Jan 05, 2021 | 61.10 | 61.10 | 59.53 | 60.05 | 1,156,653 | +0.24(+0.39%) |
Jan 04, 2021 | 60.82 | 60.82 | 59.18 | 59.81 | 1,034,147 | -0.80(-1.31%) |
Dec 31, 2020 | 60.61 | 60.61 | 60.61 | 511,779 | +0.91(+1.53%) | |
Dec 30, 2020 | 59.70 | 60.27 | 59.65 | 59.70 | 511,779 | +0.15(+0.26%) |
Dec 29, 2020 | 60.20 | 60.70 | 59.31 | 59.54 | 473,025 | -0.50(-0.83%) |
Dec 28, 2020 | 59.27 | 60.53 | 59.19 | 60.04 | 840,415 | +1.18(+2.00%) |
Dec 24, 2020 | 60.04 | 60.04 | 58.61 | 58.87 | 346,165 | -0.72(-1.20%) |
Dec 23, 2020 | 59.78 | 60.55 | 59.48 | 59.58 | 1,166,253 | +0.20(+0.33%) |
Dec 22, 2020 | 59.73 | 59.76 | 59.18 | 59.39 | 683,610 | -0.13(-0.22%) |
Dec 21, 2020 | 59.59 | 59.73 | 58.25 | 59.52 | 1,277,780 | +0.06(+0.10%) |
Dec 18, 2020 | 59.94 | 60.14 | 58.93 | 59.46 | 2,331,291 | -0.58(-0.96%) |
Dec 17, 2020 | 59.18 | 60.08 | 58.55 | 60.04 | 1,146,485 | +0.89(+1.51%) |
Dec 16, 2020 | 59.54 | 59.54 | 58.81 | 59.14 | 957,744 | -0.08(-0.14%) |
Dec 15, 2020 | 58.63 | 59.39 | 57.64 | 59.23 | 1,550,891 | +1.29(+2.22%) |
Dec 14, 2020 | 59.64 | 59.76 | 57.86 | 57.94 | 2,153,809 | -0.56(-0.95%) |
Dec 11, 2020 | 57.99 | 58.73 | 57.55 | 58.50 | 1,032,183 | -0.20(-0.33%) |
Dec 10, 2020 | 58.02 | 58.82 | 57.81 | 58.69 | 2,093,690 | +0.06(+0.10%) |
Dec 09, 2020 | 59.01 | 59.11 | 58.16 | 58.64 | 1,689,366 | -0.23(-0.40%) |
Dec 08, 2020 | 58.97 | 59.71 | 58.47 | 58.87 | 1,794,401 | -1.00(-1.67%) |
Dec 07, 2020 | 60.07 | 60.21 | 59.42 | 59.87 | 716,809 | -0.84(-1.38%) |
Dec 04, 2020 | 60.53 | 61.36 | 60.32 | 60.71 | 713,641 | +0.94(+1.57%) |
Dec 03, 2020 | 59.77 | 60.30 | 59.35 | 59.77 | 1,287,449 | -0.22(-0.37%) |
Dec 02, 2020 | 58.57 | 60.02 | 58.39 | 59.99 | 841,297 | +1.08(+1.84%) |
Dec 01, 2020 | 58.98 | 59.39 | 58.25 | 58.91 | 1,191,706 | +1.29(+2.24%) |
Nov 30, 2020 | 58.50 | 58.80 | 57.38 | 57.62 | 1,974,175 | -1.12(-1.90%) |
Nov 27, 2020 | 59.35 | 59.55 | 58.65 | 58.73 | 271,186 | -0.49(-0.83%) |
Nov 25, 2020 | 58.97 | 59.37 | 58.38 | 59.23 | 697,540 | -0.30(-0.50%) |
Nov 24, 2020 | 58.32 | 59.58 | 58.07 | 59.52 | 782,809 | +2.20(+3.85%) |
Nov 23, 2020 | 56.95 | 57.52 | 56.54 | 57.32 | 1,175,242 | +1.25(+2.23%) |
Nov 20, 2020 | 56.22 | 56.40 | 55.62 | 56.07 | 749,788 | -0.44(-0.77%) |
Nov 19, 2020 | 55.79 | 56.79 | 55.24 | 56.51 | 1,134,569 | +0.08(+0.13%) |
Nov 18, 2020 | 56.76 | 57.78 | 56.41 | 56.43 | 1,413,158 | -0.22(-0.39%) |
Nov 17, 2020 | 55.38 | 56.98 | 54.36 | 56.65 | 1,203,646 | +1.08(+1.95%) |
Nov 16, 2020 | 55.73 | 55.73 | 54.26 | 55.57 | 1,046,143 | +1.56(+2.90%) |
Nov 13, 2020 | 53.02 | 54.42 | 52.96 | 54.01 | 841,657 | +1.56(+2.97%) |
Nov 12, 2020 | 53.07 | 53.53 | 51.80 | 52.45 | 985,328 | -1.25(-2.34%) |
Nov 11, 2020 | 54.92 | 54.94 | 53.57 | 53.70 | 1,677,993 | -0.66(-1.21%) |
Nov 10, 2020 | 54.59 | 54.67 | 53.91 | 54.36 | 960,124 | +0.14(+0.26%) |
Nov 09, 2020 | 53.69 | 55.31 | 53.15 | 54.22 | 2,280,892 | +5.12(+10.42%) |
Nov 06, 2020 | 50.61 | 50.89 | 48.89 | 49.10 | 793,039 | -1.35(-2.67%) |
Nov 05, 2020 | 49.13 | 51.08 | 49.13 | 50.45 | 798,911 | +1.62(+3.31%) |
Nov 04, 2020 | 49.58 | 50.21 | 48.18 | 48.84 | 1,011,269 | -1.83(-3.61%) |
Nov 03, 2020 | 50.77 | 51.28 | 50.41 | 50.67 | 978,293 | +0.96(+1.94%) |
Nov 02, 2020 | 49.23 | 49.95 | 48.69 | 49.71 | 972,397 | +1.28(+2.64%) |
Oct 30, 2020 | 47.70 | 48.68 | 47.51 | 48.43 | 847,656 | +0.56(+1.18%) |
Oct 29, 2020 | 47.62 | 48.39 | 46.43 | 47.86 | 1,315,814 | +0.22(+0.45%) |
Oct 28, 2020 | 48.52 | 48.67 | 47.20 | 47.65 | 1,790,443 | -1.92(-3.87%) |
Oct 27, 2020 | 50.36 | 50.66 | 49.52 | 49.57 | 679,728 | -0.99(-1.97%) |
Oct 26, 2020 | 50.60 | 50.64 | 49.93 | 50.56 | 738,144 | -0.82(-1.60%) |
Oct 23, 2020 | 51.31 | 51.51 | 50.87 | 51.38 | 712,220 | +0.42(+0.82%) |
Oct 22, 2020 | 49.74 | 51.04 | 49.36 | 50.97 | 782,206 | +1.17(+2.35%) |
Oct 21, 2020 | 49.89 | 50.60 | 49.65 | 49.79 | 730,043 | -0.13(-0.27%) |
Oct 20, 2020 | 50.34 | 50.99 | 49.90 | 49.93 | 618,672 | +0.16(+0.33%) |
Oct 19, 2020 | 50.75 | 50.93 | 49.67 | 49.76 | 552,455 | -0.74(-1.47%) |
Oct 16, 2020 | 50.33 | 50.89 | 50.03 | 50.50 | 736,529 | +0.20(+0.40%) |
Oct 15, 2020 | 48.78 | 50.35 | 48.47 | 50.30 | 696,571 | +0.95(+1.93%) |
Oct 14, 2020 | 49.24 | 50.30 | 49.20 | 49.35 | 1,053,186 | +0.11(+0.22%) |
Oct 13, 2020 | 50.40 | 50.83 | 49.21 | 49.24 | 704,365 | -1.46(-2.89%) |
Oct 12, 2020 | 49.77 | 50.84 | 49.54 | 50.71 | 884,241 | +1.12(+2.26%) |
Oct 09, 2020 | 50.16 | 50.17 | 49.12 | 49.58 | 607,723 | +0.01(+0.03%) |
Oct 08, 2020 | 48.92 | 49.67 | 48.67 | 49.57 | 645,557 | +0.99(+2.05%) |
Oct 07, 2020 | 48.13 | 49.01 | 48.05 | 48.58 | 960,231 | +1.01(+2.12%) |
Oct 06, 2020 | 48.63 | 48.83 | 47.29 | 47.57 | 800,454 | -0.68(-1.40%) |
Oct 05, 2020 | 47.77 | 48.50 | 47.74 | 48.25 | 1,115,895 | +1.04(+2.20%) |
Oct 02, 2020 | 45.31 | 47.63 | 45.16 | 47.21 | 972,515 | +1.16(+2.52%) |
Oct 01, 2020 | 46.53 | 46.88 | 45.26 | 46.05 | 1,124,531 | -0.04(-0.10%) |
Sep 30, 2020 | 45.70 | 46.60 | 45.61 | 46.09 | 1,144,719 | +0.53(+1.15%) |
Sep 29, 2020 | 45.69 | 45.98 | 45.24 | 45.57 | 895,686 | -0.25(-0.54%) |
Sep 28, 2020 | 45.55 | 46.32 | 45.20 | 45.81 | 1,145,467 | +1.20(+2.68%) |
Sep 25, 2020 | 43.49 | 44.79 | 43.44 | 44.62 | 1,011,948 | +0.78(+1.77%) |
Sep 24, 2020 | 43.65 | 44.49 | 42.64 | 43.84 | 1,612,167 | +0.30(+0.68%) |
Sep 23, 2020 | 44.36 | 44.98 | 43.49 | 43.55 | 1,186,008 | -0.72(-1.64%) |
Sep 22, 2020 | 44.32 | 44.98 | 43.68 | 44.27 | 940,542 | -0.10(-0.23%) |
Sep 21, 2020 | 44.84 | 45.32 | 43.77 | 44.37 | 1,552,681 | -1.62(-3.52%) |
Sep 18, 2020 | 46.10 | 46.67 | 45.96 | 45.99 | 1,841,910 | -0.49(-1.06%) |
Sep 17, 2020 | 46.55 | 46.73 | 46.02 | 46.48 | 1,500,033 | -0.59(-1.26%) |
Sep 16, 2020 | 47.23 | 48.21 | 46.83 | 47.07 | 1,818,687 | +0.22(+0.47%) |
Sep 15, 2020 | 47.70 | 47.72 | 46.28 | 46.85 | 1,046,925 | -1.03(-2.16%) |
Sep 14, 2020 | 46.77 | 48.34 | 46.77 | 47.89 | 1,145,081 | +1.49(+3.22%) |
Sep 11, 2020 | 46.19 | 46.93 | 46.07 | 46.39 | 1,134,435 | +0.42(+0.90%) |
Sep 10, 2020 | 46.56 | 46.80 | 45.87 | 45.98 | 1,447,866 | -0.38(-0.83%) |
Sep 09, 2020 | 46.60 | 46.70 | 45.96 | 46.36 | 1,210,618 | +0.16(+0.34%) |
Sep 08, 2020 | 47.77 | 47.82 | 46.14 | 46.21 | 1,286,708 | -2.09(-4.32%) |
Sep 04, 2020 | 48.95 | 49.48 | 47.64 | 48.29 | 944,040 | +0.33(+0.68%) |
Sep 03, 2020 | 48.85 | 49.71 | 47.59 | 47.96 | 896,026 | -0.52(-1.08%) |
Sep 02, 2020 | 47.64 | 48.71 | 47.28 | 48.49 | 789,494 | +0.90(+1.89%) |
Sep 01, 2020 | 47.38 | 47.99 | 47.01 | 47.59 | 1,175,054 | -0.14(-0.29%) |
Aug 31, 2020 | 48.39 | 48.52 | 47.63 | 47.72 | 892,702 | -0.63(-1.30%) |
Aug 28, 2020 | 48.73 | 48.73 | 47.73 | 48.35 | 715,566 | -0.01(-0.03%) |
Aug 27, 2020 | 47.40 | 48.79 | 47.37 | 48.37 | 633,979 | +0.97(+2.05%) |
Aug 26, 2020 | 48.27 | 48.49 | 47.36 | 47.40 | 1,095,355 | -1.10(-2.27%) |
Aug 25, 2020 | 48.78 | 48.78 | 47.96 | 48.50 | 1,087,691 | +0.30(+0.61%) |
Aug 24, 2020 | 46.74 | 48.20 | 46.54 | 48.20 | 765,828 | +1.75(+3.77%) |
Aug 21, 2020 | 46.48 | 46.90 | 46.25 | 46.45 | 495,185 | -0.01(-0.03%) |
Aug 20, 2020 | 46.44 | 46.85 | 45.99 | 46.46 | 789,617 | -0.71(-1.51%) |
Aug 19, 2020 | 47.07 | 48.26 | 47.01 | 47.18 | 733,273 | -0.03(-0.05%) |
Aug 18, 2020 | 47.33 | 47.57 | 46.85 | 47.20 | 699,802 | -0.22(-0.47%) |
Aug 17, 2020 | 47.65 | 47.95 | 46.97 | 47.42 | 638,890 | -0.47(-0.97%) |
Aug 14, 2020 | 46.91 | 48.28 | 46.75 | 47.89 | 575,626 | +0.57(+1.20%) |
Aug 13, 2020 | 47.43 | 47.93 | 47.14 | 47.32 | 556,501 | -0.78(-1.61%) |
Aug 12, 2020 | 48.62 | 49.05 | 47.33 | 48.10 | 856,830 | +0.26(+0.55%) |
Aug 11, 2020 | 48.78 | 49.43 | 47.74 | 47.83 | 1,129,559 | -0.04(-0.09%) |
Aug 10, 2020 | 47.22 | 48.20 | 46.92 | 47.88 | 923,097 | +0.74(+1.58%) |
Aug 07, 2020 | 44.99 | 47.22 | 44.99 | 47.13 | 1,628,033 | +1.78(+3.93%) |
Aug 06, 2020 | 45.34 | 45.63 | 44.86 | 45.35 | 783,864 | -0.14(-0.30%) |
Aug 05, 2020 | 45.17 | 45.64 | 44.96 | 45.49 | 907,849 | +0.78(+1.75%) |
Aug 04, 2020 | 44.79 | 45.17 | 44.01 | 44.70 | 853,173 | -0.33(-0.73%) |
Aug 03, 2020 | 44.08 | 45.55 | 43.78 | 45.03 | 1,062,272 | +1.24(+2.84%) |
Jul 31, 2020 | 43.64 | 44.11 | 42.99 | 43.79 | 1,168,547 | +0.25(+0.58%) |
Jul 30, 2020 | 44.13 | 44.13 | 42.86 | 43.54 | 2,067,011 | -1.53(-3.40%) |
Jul 29, 2020 | 44.21 | 45.07 | 43.95 | 45.07 | 1,097,582 | +0.94(+2.13%) |
Jul 28, 2020 | 44.56 | 45.01 | 43.94 | 44.13 | 988,350 | -0.74(-1.66%) |
Jul 27, 2020 | 45.38 | 45.40 | 44.23 | 44.88 | 925,399 | -0.58(-1.28%) |
Jul 24, 2020 | 45.64 | 46.07 | 45.11 | 45.45 | 943,406 | -0.08(-0.17%) |
Jul 23, 2020 | 45.18 | 46.19 | 45.18 | 45.53 | 1,514,772 | -0.12(-0.26%) |
Jul 22, 2020 | 45.51 | 46.32 | 45.30 | 45.65 | 1,131,420 | -0.37(-0.81%) |
Jul 21, 2020 | 44.50 | 46.09 | 44.50 | 46.02 | 737,579 | +1.71(+3.85%) |
Jul 20, 2020 | 44.31 | 44.73 | 44.03 | 44.31 | 758,608 | -0.34(-0.76%) |
Jul 17, 2020 | 45.96 | 45.96 | 44.64 | 44.65 | 1,331,811 | -1.20(-2.61%) |
Jul 16, 2020 | 44.99 | 46.61 | 44.63 | 45.85 | 1,141,296 | +0.38(+0.85%) |
Jul 15, 2020 | 44.91 | 45.84 | 44.22 | 45.47 | 1,031,961 | +1.95(+4.47%) |
Jul 14, 2020 | 43.44 | 43.81 | 42.56 | 43.52 | 818,476 | +0.03(+0.06%) |
Jul 13, 2020 | 44.20 | 44.33 | 43.36 | 43.49 | 885,984 | +0.04(+0.10%) |
Jul 10, 2020 | 41.48 | 43.46 | 41.48 | 43.45 | 921,351 | +2.11(+5.09%) |
Jul 09, 2020 | 42.61 | 42.86 | 40.95 | 41.35 | 764,934 | -1.50(-3.50%) |
Jul 08, 2020 | 42.01 | 42.90 | 41.87 | 42.85 | 843,950 | +0.61(+1.43%) |
Jul 07, 2020 | 43.11 | 43.15 | 42.04 | 42.24 | 1,018,589 | -1.37(-3.14%) |
Jul 06, 2020 | 43.68 | 44.74 | 43.34 | 43.61 | 1,296,526 | +1.05(+2.46%) |
Jul 02, 2020 | 43.31 | 43.84 | 42.42 | 42.56 | 901,201 | +0.27(+0.64%) |
Jul 01, 2020 | 43.78 | 43.97 | 42.22 | 42.29 | 947,759 | -1.09(-2.51%) |
Jun 30, 2020 | 42.68 | 43.73 | 42.50 | 43.38 | 1,640,652 | +0.50(+1.18%) |
Jun 29, 2020 | 42.18 | 43.17 | 41.74 | 42.88 | 1,001,681 | +1.25(+3.01%) |
Jun 26, 2020 | 43.28 | 43.45 | 41.32 | 41.62 | 2,863,637 | -2.30(-5.24%) |
Jun 25, 2020 | 42.63 | 43.99 | 42.39 | 43.92 | 1,344,521 | +1.04(+2.43%) |
Jun 24, 2020 | 44.28 | 44.37 | 42.75 | 42.88 | 1,182,439 | -2.19(-4.85%) |
Jun 23, 2020 | 45.98 | 46.26 | 45.01 | 45.07 | 1,494,226 | -0.02(-0.04%) |
Jun 22, 2020 | 45.76 | 45.95 | 44.79 | 45.09 | 2,351,012 | -1.08(-2.35%) |
Jun 19, 2020 | 46.29 | 46.29 | 44.59 | 46.17 | 3,246,337 | +0.89(+1.97%) |
Jun 18, 2020 | 44.85 | 46.25 | 44.67 | 45.28 | 784,430 | -0.07(-0.15%) |
Jun 17, 2020 | 46.26 | 46.39 | 45.02 | 45.35 | 957,259 | -0.71(-1.55%) |
Jun 16, 2020 | 48.02 | 48.02 | 45.06 | 46.07 | 1,291,500 | +0.39(+0.86%) |
Jun 15, 2020 | 42.85 | 46.10 | 42.72 | 45.67 | 1,377,737 | +0.79(+1.76%) |
Jun 12, 2020 | 46.26 | 46.26 | 43.37 | 44.88 | 1,354,847 | +0.84(+1.91%) |
Jun 11, 2020 | 45.18 | 46.38 | 43.95 | 44.04 | 1,465,805 | -3.83(-8.00%) |
Jun 10, 2020 | 51.07 | 51.18 | 47.47 | 47.87 | 1,426,326 | -3.32(-6.48%) |
Jun 09, 2020 | 50.15 | 51.60 | 49.53 | 51.19 | 1,764,576 | +0.39(+0.76%) |
Jun 08, 2020 | 51.87 | 52.31 | 50.67 | 50.80 | 2,574,503 | -0.19(-0.37%) |
Jun 05, 2020 | 53.28 | 53.80 | 50.91 | 50.99 | 3,803,399 | +1.30(+2.61%) |
Jun 04, 2020 | 48.17 | 49.69 | 47.76 | 49.69 | 2,917,344 | +1.28(+2.64%) |
Jun 03, 2020 | 47.22 | 48.50 | 46.70 | 48.41 | 2,436,093 | +2.65(+5.79%) |
Jun 02, 2020 | 45.32 | 46.16 | 45.12 | 45.76 | 1,659,634 | +1.13(+2.54%) |
Jun 01, 2020 | 43.75 | 44.90 | 43.48 | 44.63 | 1,680,771 | +1.20(+2.76%) |
May 29, 2020 | 43.72 | 44.20 | 42.93 | 43.43 | 1,087,642 | -0.88(-1.99%) |
May 28, 2020 | 46.51 | 46.66 | 44.14 | 44.31 | 993,826 | -1.44(-3.14%) |
May 27, 2020 | 45.85 | 46.26 | 44.62 | 45.75 | 1,694,320 | +1.66(+3.75%) |
May 26, 2020 | 42.90 | 44.68 | 42.23 | 44.09 | 1,689,056 | +3.22(+7.87%) |
May 22, 2020 | 40.61 | 41.32 | 40.06 | 40.88 | 1,374,150 | +0.27(+0.66%) |
May 21, 2020 | 41.03 | 41.21 | 40.46 | 40.61 | 1,635,915 | -0.65(-1.57%) |
May 20, 2020 | 40.09 | 41.70 | 40.09 | 41.25 | 1,635,158 | +1.85(+4.69%) |
May 19, 2020 | 40.42 | 41.09 | 39.35 | 39.40 | 1,415,081 | -1.32(-3.23%) |
May 18, 2020 | 39.08 | 41.18 | 39.08 | 40.72 | 1,981,068 | +2.46(+6.42%) |
May 15, 2020 | 38.36 | 39.24 | 37.66 | 38.26 | 4,491,272 | -0.61(-1.58%) |
May 14, 2020 | 36.28 | 38.98 | 35.45 | 38.88 | 1,950,500 | +1.66(+4.46%) |
May 13, 2020 | 39.40 | 39.78 | 36.90 | 37.22 | 1,438,457 | -2.41(-6.09%) |
May 12, 2020 | 42.09 | 42.12 | 39.57 | 39.63 | 1,364,494 | -2.13(-5.09%) |
May 11, 2020 | 41.20 | 42.21 | 40.65 | 41.76 | 1,290,511 | -0.14(-0.33%) |
May 08, 2020 | 41.35 | 42.04 | 40.82 | 41.89 | 1,408,926 | +1.50(+3.73%) |
May 07, 2020 | 39.74 | 41.67 | 39.62 | 40.39 | 1,219,032 | +1.20(+3.07%) |
May 06, 2020 | 39.88 | 39.97 | 39.04 | 39.19 | 1,218,412 | -0.16(-0.41%) |
May 05, 2020 | 39.86 | 40.66 | 39.19 | 39.35 | 1,401,819 | +0.16(+0.40%) |
May 04, 2020 | 39.02 | 39.33 | 38.30 | 39.19 | 970,962 | -0.41(-1.04%) |