Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.69 | 78.52 | 76.09 | 76.38 | 933,662 | -0.53(-0.69%) |
May 27, 2021 | 75.96 | 77.08 | 74.76 | 76.91 | 732,181 | +1.63(+2.16%) |
May 26, 2021 | 72.38 | 75.59 | 72.36 | 75.28 | 306,515 | +3.20(+4.44%) |
May 25, 2021 | 73.43 | 73.67 | 71.67 | 72.08 | 268,437 | -0.76(-1.05%) |
May 24, 2021 | 73.91 | 73.91 | 71.86 | 72.85 | 787,246 | -0.17(-0.24%) |
May 21, 2021 | 73.54 | 74.08 | 72.58 | 73.02 | 409,744 | +0.35(+0.48%) |
May 20, 2021 | 72.64 | 73.17 | 71.46 | 72.67 | 322,013 | +1.07(+1.49%) |
May 19, 2021 | 69.45 | 71.63 | 68.82 | 71.61 | 342,066 | +0.32(+0.45%) |
May 18, 2021 | 69.86 | 72.41 | 69.07 | 71.28 | 333,905 | +1.84(+2.65%) |
May 17, 2021 | 68.57 | 69.48 | 67.56 | 69.45 | 307,931 | +0.21(+0.31%) |
May 14, 2021 | 67.20 | 69.51 | 66.90 | 69.23 | 325,346 | +3.24(+4.90%) |
May 13, 2021 | 67.72 | 69.21 | 64.71 | 66.00 | 861,374 | -1.06(-1.58%) |
May 12, 2021 | 69.46 | 70.24 | 66.88 | 67.06 | 702,381 | -3.93(-5.54%) |
May 11, 2021 | 66.27 | 71.61 | 65.93 | 70.99 | 623,209 | +0.85(+1.21%) |
May 10, 2021 | 74.22 | 74.22 | 70.07 | 70.14 | 638,519 | -4.21(-5.66%) |
May 07, 2021 | 73.72 | 75.92 | 73.56 | 74.35 | 531,987 | +0.98(+1.34%) |
May 06, 2021 | 74.92 | 74.99 | 71.99 | 73.37 | 762,332 | -2.04(-2.71%) |
May 05, 2021 | 77.07 | 77.30 | 74.75 | 75.41 | 431,501 | -1.08(-1.41%) |
May 04, 2021 | 77.61 | 78.04 | 74.60 | 76.49 | 887,839 | -2.49(-3.15%) |
May 03, 2021 | 81.51 | 81.51 | 78.72 | 78.98 | 519,154 | -1.81(-2.24%) |
Apr 30, 2021 | 81.39 | 82.76 | 80.30 | 80.79 | 312,663 | -2.09(-2.52%) |
Apr 29, 2021 | 85.45 | 85.45 | 81.16 | 82.88 | 333,877 | -1.78(-2.11%) |
Apr 28, 2021 | 84.49 | 85.04 | 83.19 | 84.66 | 382,766 | -0.71(-0.83%) |
Apr 27, 2021 | 86.92 | 87.00 | 84.76 | 85.37 | 627,812 | -0.81(-0.94%) |
Apr 26, 2021 | 84.44 | 86.58 | 83.38 | 86.17 | 604,009 | +2.45(+2.92%) |
Apr 23, 2021 | 81.81 | 84.04 | 81.26 | 83.73 | 547,323 | +2.63(+3.24%) |
Apr 22, 2021 | 81.58 | 83.27 | 80.00 | 81.10 | 586,729 | +0.87(+1.09%) |
Apr 21, 2021 | 75.94 | 80.26 | 74.72 | 80.23 | 523,832 | +3.64(+4.75%) |
Apr 20, 2021 | 77.87 | 78.93 | 75.27 | 76.59 | 567,601 | -1.70(-2.17%) |
Apr 19, 2021 | 80.49 | 81.01 | 77.14 | 78.29 | 731,855 | -2.52(-3.12%) |
Apr 16, 2021 | 80.38 | 81.54 | 79.39 | 80.81 | 688,424 | +0.70(+0.87%) |
Apr 15, 2021 | 83.98 | 84.57 | 78.55 | 80.11 | 825,979 | -3.27(-3.92%) |
Apr 14, 2021 | 84.44 | 85.70 | 83.14 | 83.38 | 622,763 | -0.67(-0.80%) |
Apr 13, 2021 | 83.67 | 84.21 | 82.08 | 84.05 | 805,498 | +0.13(+0.15%) |
Apr 12, 2021 | 86.26 | 86.26 | 83.46 | 83.92 | 460,969 | -2.73(-3.15%) |
Apr 09, 2021 | 87.43 | 87.43 | 86.02 | 86.65 | 485,422 | -1.36(-1.55%) |
Apr 08, 2021 | 87.56 | 88.62 | 86.67 | 88.01 | 624,298 | +1.20(+1.39%) |
Apr 07, 2021 | 90.64 | 90.95 | 86.31 | 86.81 | 495,284 | -4.15(-4.56%) |
Apr 06, 2021 | 89.06 | 91.48 | 88.93 | 90.95 | 539,752 | +1.90(+2.14%) |
Apr 05, 2021 | 93.81 | 93.81 | 88.76 | 89.05 | 991,890 | -2.18(-2.39%) |
Apr 01, 2021 | 93.56 | 93.70 | 90.73 | 91.23 | 704,199 | +0.79(+0.87%) |
Mar 31, 2021 | 88.93 | 91.18 | 88.39 | 90.44 | 1,257,646 | +3.81(+4.39%) |
Mar 30, 2021 | 81.42 | 86.88 | 81.23 | 86.63 | 980,164 | +4.77(+5.83%) |
Mar 29, 2021 | 85.64 | 85.95 | 81.24 | 81.86 | 571,212 | -4.30(-4.99%) |
Mar 26, 2021 | 85.25 | 86.97 | 82.88 | 86.17 | 524,260 | +1.58(+1.87%) |
Mar 25, 2021 | 80.87 | 85.03 | 79.83 | 84.58 | 932,665 | +1.40(+1.68%) |
Mar 24, 2021 | 89.13 | 89.57 | 82.97 | 83.19 | 715,005 | -5.12(-5.80%) |
Mar 23, 2021 | 92.44 | 92.70 | 87.57 | 88.31 | 785,185 | -4.71(-5.06%) |
Mar 22, 2021 | 93.82 | 94.58 | 92.02 | 93.01 | 588,792 | +0.16(+0.17%) |
Mar 19, 2021 | 90.62 | 93.10 | 89.06 | 92.86 | 1,429,455 | +2.66(+2.95%) |
Mar 18, 2021 | 94.10 | 94.81 | 89.93 | 90.19 | 698,139 | -5.82(-6.06%) |
Mar 17, 2021 | 93.17 | 96.84 | 91.91 | 96.01 | 799,340 | +0.34(+0.35%) |
Mar 16, 2021 | 99.61 | 99.87 | 94.77 | 95.67 | 520,498 | -3.81(-3.83%) |
Mar 15, 2021 | 99.65 | 100.35 | 97.97 | 99.48 | 476,953 | +0.24(+0.24%) |
Mar 12, 2021 | 96.61 | 99.59 | 95.12 | 99.24 | 945,634 | -0.41(-0.41%) |
Mar 11, 2021 | 96.81 | 99.70 | 95.43 | 99.66 | 875,245 | +6.65(+7.16%) |
Mar 10, 2021 | 95.82 | 97.38 | 91.35 | 93.00 | 956,861 | +1.32(+1.44%) |
Mar 09, 2021 | 88.09 | 92.73 | 87.20 | 91.68 | 926,253 | +8.00(+9.57%) |
Mar 08, 2021 | 85.87 | 88.54 | 83.30 | 83.68 | 970,671 | -2.63(-3.04%) |
Mar 05, 2021 | 88.76 | 89.22 | 77.88 | 86.30 | 1,981,692 | -1.73(-1.97%) |
Mar 04, 2021 | 92.63 | 94.84 | 84.45 | 88.04 | 1,778,122 | -5.99(-6.37%) |
Mar 03, 2021 | 100.74 | 101.57 | 93.67 | 94.03 | 1,128,686 | -6.18(-6.16%) |
Mar 02, 2021 | 104.30 | 105.06 | 100.12 | 100.21 | 624,808 | -4.13(-3.96%) |
Mar 01, 2021 | 102.72 | 104.36 | 101.33 | 104.34 | 870,017 | +5.15(+5.19%) |
Feb 26, 2021 | 97.41 | 99.94 | 94.12 | 99.19 | 3,022,761 | +1.28(+1.30%) |
Feb 25, 2021 | 104.43 | 104.88 | 96.98 | 97.91 | 1,545,835 | -6.92(-6.60%) |
Feb 24, 2021 | 100.94 | 104.89 | 99.13 | 104.83 | 1,451,183 | +5.20(+5.21%) |
Feb 23, 2021 | 97.04 | 100.54 | 90.69 | 99.64 | 2,342,605 | -4.40(-4.23%) |
Feb 22, 2021 | 109.11 | 109.51 | 103.72 | 104.03 | 1,405,399 | -6.35(-5.75%) |
Feb 19, 2021 | 109.80 | 113.15 | 109.69 | 110.39 | 1,060,461 | +2.99(+2.79%) |
Feb 18, 2021 | 110.99 | 111.64 | 106.30 | 107.39 | 1,500,477 | -6.69(-5.86%) |
Feb 17, 2021 | 117.66 | 118.18 | 111.08 | 114.09 | 1,355,124 | -4.32(-3.65%) |
Feb 16, 2021 | 123.41 | 123.91 | 117.72 | 118.41 | 1,007,403 | -3.55(-2.91%) |
Feb 12, 2021 | 121.16 | 122.53 | 119.15 | 121.96 | 943,782 | +0.72(+0.59%) |
Feb 11, 2021 | 123.14 | 123.45 | 118.45 | 121.25 | 706,380 | -1.19(-0.97%) |
Feb 10, 2021 | 126.33 | 127.22 | 120.32 | 122.44 | 1,210,297 | -2.40(-1.92%) |
Feb 09, 2021 | 122.66 | 125.26 | 121.90 | 124.83 | 918,474 | +2.32(+1.90%) |
Feb 08, 2021 | 120.37 | 123.21 | 119.92 | 122.51 | 912,904 | +3.30(+2.77%) |
Feb 05, 2021 | 120.25 | 120.57 | 117.23 | 119.21 | 806,512 | -0.17(-0.14%) |
Feb 04, 2021 | 118.58 | 119.42 | 117.09 | 119.37 | 808,719 | +0.90(+0.76%) |
Feb 03, 2021 | 116.83 | 119.04 | 115.34 | 118.47 | 886,327 | +2.82(+2.44%) |
Feb 02, 2021 | 116.23 | 116.56 | 112.74 | 115.66 | 1,809,361 | +1.97(+1.74%) |
Feb 01, 2021 | 112.36 | 113.93 | 108.78 | 113.68 | 888,967 | +4.00(+3.65%) |
Jan 29, 2021 | 113.34 | 115.43 | 108.62 | 109.68 | 1,363,761 | -3.77(-3.33%) |
Jan 28, 2021 | 114.79 | 116.16 | 109.95 | 113.45 | 962,872 | -1.16(-1.02%) |
Jan 27, 2021 | 115.44 | 119.32 | 112.85 | 114.62 | 1,062,965 | -5.70(-4.74%) |
Jan 26, 2021 | 118.23 | 121.37 | 117.20 | 120.32 | 1,114,457 | +3.64(+3.12%) |
Jan 25, 2021 | 120.52 | 123.58 | 113.87 | 116.67 | 1,452,739 | -3.85(-3.19%) |
Jan 22, 2021 | 117.30 | 120.59 | 116.11 | 120.52 | 769,036 | +1.19(+0.99%) |
Jan 21, 2021 | 116.10 | 119.69 | 113.15 | 119.34 | 1,064,619 | +4.06(+3.52%) |
Jan 20, 2021 | 116.26 | 117.49 | 113.11 | 115.28 | 1,119,695 | -0.37(-0.32%) |
Jan 19, 2021 | 112.90 | 115.65 | 111.70 | 115.65 | 1,202,744 | +6.39(+5.85%) |
Jan 15, 2021 | 114.85 | 114.85 | 108.07 | 109.26 | 1,308,200 | -6.49(-5.61%) |
Jan 14, 2021 | 116.28 | 117.03 | 114.79 | 115.75 | 986,085 | -0.05(-0.04%) |
Jan 13, 2021 | 118.87 | 119.14 | 114.23 | 115.79 | 1,169,196 | -1.42(-1.21%) |
Jan 12, 2021 | 114.78 | 117.23 | 113.55 | 117.22 | 1,156,569 | +4.52(+4.01%) |
Jan 11, 2021 | 110.41 | 114.28 | 108.31 | 112.70 | 1,218,355 | +0.52(+0.47%) |
Jan 08, 2021 | 116.70 | 116.70 | 109.70 | 112.18 | 1,803,459 | +0.28(+0.25%) |
Jan 07, 2021 | 110.56 | 112.82 | 109.14 | 111.90 | 1,641,636 | +7.98(+7.68%) |
Jan 06, 2021 | 102.21 | 107.65 | 100.97 | 103.92 | 1,637,809 | +6.05(+6.18%) |
Jan 05, 2021 | 94.44 | 98.11 | 94.12 | 97.87 | 784,363 | +2.58(+2.71%) |
Jan 04, 2021 | 96.33 | 97.42 | 92.79 | 95.29 | 1,074,888 | +0.39(+0.41%) |
Dec 31, 2020 | 94.90 | 94.90 | 94.90 | 814,199 | -1.04(-1.08%) | |
Dec 30, 2020 | 93.94 | 96.47 | 93.63 | 95.94 | 814,199 | +3.19(+3.43%) |
Dec 29, 2020 | 96.88 | 96.88 | 91.02 | 92.75 | 1,240,534 | -3.49(-3.62%) |
Dec 28, 2020 | 102.29 | 102.47 | 96.01 | 96.24 | 936,427 | -2.50(-2.53%) |
Dec 24, 2020 | 99.96 | 100.88 | 97.36 | 98.74 | 425,971 | -0.97(-0.98%) |
Dec 23, 2020 | 101.25 | 101.25 | 98.03 | 99.71 | 1,125,441 | +0.84(+0.85%) |
Dec 22, 2020 | 93.90 | 98.99 | 93.90 | 98.87 | 1,197,582 | +6.55(+7.10%) |
Dec 21, 2020 | 88.58 | 92.41 | 88.50 | 92.31 | 622,240 | +2.28(+2.54%) |
Dec 18, 2020 | 88.44 | 92.24 | 88.11 | 90.03 | 779,520 | +1.92(+2.18%) |
Dec 17, 2020 | 87.27 | 88.21 | 86.46 | 88.11 | 503,898 | +1.63(+1.88%) |
Dec 16, 2020 | 86.99 | 86.99 | 84.05 | 86.48 | 446,967 | +0.09(+0.11%) |
Dec 15, 2020 | 82.73 | 86.57 | 82.49 | 86.39 | 535,599 | +4.82(+5.91%) |
Dec 14, 2020 | 82.79 | 83.19 | 81.04 | 81.56 | 428,559 | -0.13(-0.16%) |
Dec 11, 2020 | 81.99 | 83.39 | 80.41 | 81.69 | 277,830 | -0.98(-1.18%) |
Dec 10, 2020 | 80.67 | 83.01 | 80.32 | 82.67 | 404,842 | +0.84(+1.03%) |
Dec 09, 2020 | 86.20 | 86.20 | 80.41 | 81.83 | 837,841 | -3.65(-4.27%) |
Dec 08, 2020 | 82.60 | 85.76 | 82.30 | 85.48 | 675,591 | +3.34(+4.07%) |
Dec 07, 2020 | 81.69 | 82.82 | 81.09 | 82.14 | 561,488 | +0.68(+0.83%) |
Dec 04, 2020 | 80.10 | 81.67 | 80.02 | 81.46 | 451,106 | +1.60(+2.01%) |
Dec 03, 2020 | 81.46 | 81.68 | 79.63 | 79.86 | 470,250 | -0.68(-0.84%) |
Dec 02, 2020 | 78.66 | 80.91 | 76.93 | 80.54 | 696,758 | -1.72(-2.09%) |
Dec 01, 2020 | 85.31 | 85.46 | 82.00 | 82.26 | 772,204 | -1.84(-2.19%) |
Nov 30, 2020 | 88.45 | 88.54 | 81.97 | 84.10 | 826,811 | -3.04(-3.49%) |
Nov 27, 2020 | 86.63 | 88.53 | 86.59 | 87.14 | 513,817 | +1.83(+2.15%) |
Nov 25, 2020 | 82.56 | 85.60 | 81.98 | 85.31 | 705,993 | +0.93(+1.11%) |
Nov 24, 2020 | 87.32 | 87.36 | 82.48 | 84.37 | 1,666,881 | -0.01(-0.01%) |
Nov 23, 2020 | 79.83 | 84.39 | 79.59 | 84.38 | 1,219,193 | +6.96(+8.98%) |
Nov 20, 2020 | 75.90 | 78.19 | 75.53 | 77.43 | 974,756 | +1.26(+1.66%) |
Nov 19, 2020 | 73.97 | 76.26 | 73.85 | 76.16 | 520,891 | +2.68(+3.65%) |
Nov 18, 2020 | 74.05 | 75.24 | 73.20 | 73.48 | 827,985 | +0.26(+0.35%) |
Nov 17, 2020 | 72.36 | 74.09 | 70.76 | 73.22 | 596,766 | +1.12(+1.55%) |
Nov 16, 2020 | 70.30 | 72.11 | 69.59 | 72.11 | 529,572 | +2.95(+4.26%) |
Nov 13, 2020 | 69.10 | 70.30 | 68.19 | 69.16 | 404,455 | +1.03(+1.52%) |
Nov 12, 2020 | 68.79 | 69.27 | 67.58 | 68.13 | 367,083 | -0.49(-0.71%) |
Nov 11, 2020 | 66.81 | 68.75 | 66.78 | 68.61 | 470,476 | +2.46(+3.72%) |
Nov 10, 2020 | 67.40 | 67.65 | 64.65 | 66.15 | 411,070 | -0.95(-1.42%) |
Nov 09, 2020 | 71.19 | 71.83 | 67.10 | 67.10 | 900,525 | +0.12(+0.18%) |
Nov 06, 2020 | 66.88 | 68.24 | 66.36 | 66.98 | 444,878 | +0.56(+0.84%) |
Nov 05, 2020 | 62.61 | 66.50 | 62.61 | 66.42 | 494,060 | +5.83(+9.62%) |
Nov 04, 2020 | 61.19 | 61.33 | 58.90 | 60.59 | 702,044 | -1.49(-2.40%) |
Nov 03, 2020 | 60.95 | 62.29 | 60.68 | 62.09 | 606,253 | +1.77(+2.93%) |
Nov 02, 2020 | 59.37 | 60.53 | 58.98 | 60.32 | 390,726 | +2.36(+4.07%) |
Oct 30, 2020 | 59.32 | 59.32 | 57.00 | 57.96 | 439,197 | -1.78(-2.97%) |
Oct 29, 2020 | 58.21 | 59.98 | 58.12 | 59.73 | 351,182 | +1.68(+2.89%) |
Oct 28, 2020 | 58.17 | 58.98 | 57.72 | 58.06 | 664,504 | -1.28(-2.16%) |
Oct 27, 2020 | 60.06 | 60.71 | 59.07 | 59.34 | 371,743 | -0.77(-1.28%) |
Oct 26, 2020 | 61.07 | 61.44 | 58.85 | 60.11 | 423,545 | -1.86(-3.00%) |
Oct 23, 2020 | 62.39 | 62.81 | 61.08 | 61.97 | 186,385 | +0.32(+0.52%) |
Oct 22, 2020 | 61.74 | 61.86 | 59.75 | 61.65 | 423,071 | +0.20(+0.33%) |
Oct 21, 2020 | 65.10 | 65.22 | 61.44 | 61.44 | 597,671 | -3.44(-5.30%) |
Oct 20, 2020 | 64.36 | 65.55 | 63.96 | 64.89 | 399,733 | +1.02(+1.59%) |
Oct 19, 2020 | 63.94 | 65.06 | 63.51 | 63.87 | 304,107 | +0.49(+0.77%) |
Oct 16, 2020 | 64.63 | 64.68 | 63.31 | 63.38 | 213,371 | -0.62(-0.97%) |
Oct 15, 2020 | 63.27 | 64.14 | 62.73 | 64.01 | 271,774 | -0.80(-1.23%) |
Oct 14, 2020 | 64.50 | 65.08 | 64.09 | 64.80 | 285,230 | +1.03(+1.61%) |
Oct 13, 2020 | 63.35 | 64.30 | 63.16 | 63.78 | 274,637 | -0.01(-0.01%) |
Oct 12, 2020 | 65.55 | 65.55 | 63.34 | 63.79 | 401,506 | -0.81(-1.25%) |
Oct 09, 2020 | 63.59 | 64.84 | 63.25 | 64.59 | 369,712 | +1.57(+2.50%) |
Oct 08, 2020 | 64.44 | 64.74 | 62.55 | 63.02 | 592,917 | -0.42(-0.66%) |
Oct 07, 2020 | 61.49 | 63.67 | 61.49 | 63.44 | 780,130 | +3.31(+5.51%) |
Oct 06, 2020 | 61.07 | 61.78 | 59.61 | 60.13 | 733,541 | -0.27(-0.44%) |
Oct 05, 2020 | 58.61 | 60.41 | 58.46 | 60.39 | 486,570 | +3.15(+5.50%) |
Oct 02, 2020 | 55.53 | 58.16 | 54.92 | 57.24 | 329,070 | +0.08(+0.14%) |
Oct 01, 2020 | 56.51 | 57.31 | 56.38 | 57.16 | 388,375 | +1.53(+2.75%) |
Sep 30, 2020 | 55.83 | 56.76 | 55.29 | 55.63 | 441,737 | +0.08(+0.15%) |
Sep 29, 2020 | 54.75 | 55.85 | 54.28 | 55.55 | 637,292 | +0.92(+1.69%) |
Sep 28, 2020 | 52.97 | 54.66 | 52.90 | 54.63 | 319,837 | +2.95(+5.70%) |
Sep 25, 2020 | 49.68 | 51.79 | 49.68 | 51.68 | 181,578 | +1.95(+3.92%) |
Sep 24, 2020 | 49.22 | 50.56 | 47.81 | 49.73 | 195,402 | -0.19(-0.39%) |
Sep 23, 2020 | 51.55 | 52.23 | 49.88 | 49.92 | 185,530 | -1.80(-3.49%) |
Sep 22, 2020 | 51.79 | 51.79 | 50.73 | 51.72 | 119,167 | -0.12(-0.23%) |
Sep 21, 2020 | 51.39 | 51.85 | 49.72 | 51.84 | 228,809 | -0.60(-1.15%) |
Sep 18, 2020 | 52.34 | 53.19 | 51.80 | 52.45 | 285,539 | +0.76(+1.47%) |
Sep 17, 2020 | 51.37 | 52.06 | 50.82 | 51.69 | 158,909 | -1.07(-2.03%) |
Sep 16, 2020 | 52.54 | 53.60 | 52.18 | 52.76 | 239,008 | +0.57(+1.09%) |
Sep 15, 2020 | 51.76 | 52.65 | 51.56 | 52.19 | 253,675 | +0.89(+1.73%) |
Sep 14, 2020 | 49.81 | 51.37 | 49.40 | 51.30 | 151,475 | +2.20(+4.47%) |
Sep 11, 2020 | 49.41 | 49.78 | 48.47 | 49.10 | 106,326 | +0.35(+0.71%) |
Sep 10, 2020 | 50.37 | 50.49 | 48.56 | 48.76 | 195,084 | -1.36(-2.72%) |
Sep 09, 2020 | 49.20 | 50.26 | 49.05 | 50.12 | 261,472 | +2.10(+4.36%) |
Sep 08, 2020 | 47.84 | 49.37 | 47.03 | 48.02 | 349,696 | -1.02(-2.07%) |
Sep 04, 2020 | 49.68 | 50.18 | 45.82 | 49.04 | 438,854 | -0.46(-0.92%) |
Sep 03, 2020 | 52.48 | 52.62 | 48.99 | 49.50 | 558,667 | -3.54(-6.68%) |
Sep 02, 2020 | 54.07 | 54.20 | 51.58 | 53.04 | 337,379 | -0.46(-0.86%) |
Sep 01, 2020 | 52.24 | 53.56 | 51.80 | 53.50 | 292,459 | +1.53(+2.94%) |
Aug 31, 2020 | 52.26 | 52.50 | 51.35 | 51.97 | 204,705 | -0.18(-0.35%) |
Aug 28, 2020 | 51.54 | 52.16 | 51.24 | 52.15 | 144,572 | +0.89(+1.73%) |
Aug 27, 2020 | 51.63 | 51.92 | 50.76 | 51.26 | 139,160 | -0.08(-0.16%) |
Aug 26, 2020 | 51.58 | 51.85 | 51.14 | 51.35 | 205,398 | +0.29(+0.57%) |
Aug 25, 2020 | 50.24 | 51.07 | 49.74 | 51.05 | 170,300 | +1.09(+2.18%) |
Aug 24, 2020 | 49.77 | 50.12 | 49.19 | 49.97 | 197,719 | +0.87(+1.77%) |
Aug 21, 2020 | 48.79 | 49.71 | 48.78 | 49.10 | 259,203 | +0.20(+0.41%) |
Aug 20, 2020 | 49.68 | 49.74 | 48.77 | 48.89 | 176,022 | -1.07(-2.14%) |
Aug 19, 2020 | 49.99 | 50.79 | 49.81 | 49.97 | 196,166 | +0.19(+0.39%) |
Aug 18, 2020 | 49.97 | 50.10 | 49.01 | 49.77 | 279,795 | +0.35(+0.70%) |
Aug 17, 2020 | 48.99 | 49.65 | 48.79 | 49.43 | 149,566 | +0.82(+1.69%) |
Aug 14, 2020 | 49.10 | 49.16 | 48.31 | 48.60 | 140,092 | -0.56(-1.14%) |
Aug 13, 2020 | 48.57 | 49.53 | 48.18 | 49.16 | 270,921 | +0.78(+1.61%) |
Aug 12, 2020 | 47.93 | 48.55 | 47.54 | 48.38 | 219,285 | +1.07(+2.26%) |
Aug 11, 2020 | 48.99 | 49.07 | 47.09 | 47.31 | 205,600 | -1.22(-2.51%) |
Aug 10, 2020 | 48.09 | 48.89 | 47.77 | 48.53 | 287,943 | +0.81(+1.71%) |
Aug 07, 2020 | 47.16 | 48.32 | 47.03 | 47.71 | 156,811 | +0.71(+1.52%) |
Aug 06, 2020 | 47.30 | 47.55 | 46.78 | 47.00 | 132,835 | -0.25(-0.52%) |
Aug 05, 2020 | 46.39 | 47.33 | 45.97 | 47.25 | 214,061 | +1.19(+2.58%) |
Aug 04, 2020 | 45.17 | 46.10 | 45.09 | 46.06 | 286,110 | +1.36(+3.05%) |
Aug 03, 2020 | 43.10 | 44.79 | 42.87 | 44.69 | 237,080 | +2.11(+4.96%) |
Jul 31, 2020 | 43.26 | 43.26 | 41.97 | 42.58 | 173,858 | -0.64(-1.48%) |
Jul 30, 2020 | 42.83 | 43.45 | 42.76 | 43.22 | 137,706 | -0.13(-0.30%) |
Jul 29, 2020 | 43.39 | 43.65 | 42.69 | 43.35 | 78,399 | +0.11(+0.25%) |
Jul 28, 2020 | 44.25 | 44.25 | 43.24 | 43.24 | 122,728 | -1.29(-2.90%) |
Jul 27, 2020 | 43.97 | 44.54 | 43.60 | 44.53 | 106,664 | +0.87(+1.99%) |
Jul 24, 2020 | 43.93 | 44.07 | 42.85 | 43.66 | 306,520 | -0.95(-2.13%) |
Jul 23, 2020 | 44.84 | 45.51 | 43.97 | 44.61 | 184,376 | -0.20(-0.45%) |
Jul 22, 2020 | 44.24 | 44.93 | 44.22 | 44.81 | 253,760 | +0.37(+0.82%) |
Jul 21, 2020 | 45.27 | 45.41 | 44.34 | 44.45 | 160,135 | -0.27(-0.59%) |
Jul 20, 2020 | 43.80 | 44.81 | 43.57 | 44.71 | 148,569 | +1.15(+2.65%) |
Jul 17, 2020 | 43.69 | 43.70 | 43.07 | 43.56 | 121,843 | +0.17(+0.40%) |
Jul 16, 2020 | 43.68 | 43.84 | 43.07 | 43.39 | 135,813 | -0.80(-1.80%) |
Jul 15, 2020 | 43.88 | 44.32 | 43.12 | 44.18 | 289,214 | +1.58(+3.72%) |
Jul 14, 2020 | 40.76 | 42.63 | 40.17 | 42.60 | 98,923 | +1.71(+4.19%) |
Jul 13, 2020 | 42.59 | 43.28 | 40.86 | 40.89 | 175,013 | -0.91(-2.17%) |
Jul 10, 2020 | 41.40 | 41.79 | 41.00 | 41.79 | 66,549 | +0.43(+1.04%) |
Jul 09, 2020 | 42.01 | 42.01 | 40.16 | 41.36 | 284,951 | -0.19(-0.46%) |
Jul 08, 2020 | 40.60 | 41.77 | 40.60 | 41.56 | 291,898 | +1.16(+2.88%) |
Jul 07, 2020 | 40.13 | 40.70 | 39.66 | 40.39 | 131,518 | +0.05(+0.14%) |
Jul 06, 2020 | 39.85 | 40.52 | 39.72 | 40.34 | 135,325 | +1.75(+4.53%) |
Jul 02, 2020 | 38.49 | 39.13 | 38.06 | 38.59 | 120,750 | +1.12(+2.99%) |
Jul 01, 2020 | 37.24 | 37.78 | 36.74 | 37.47 | 64,679 | +0.29(+0.78%) |
Jun 30, 2020 | 36.50 | 37.44 | 36.36 | 37.18 | 226,993 | +1.01(+2.78%) |
Jun 29, 2020 | 34.92 | 36.27 | 34.44 | 36.17 | 78,122 | +1.79(+5.22%) |
Jun 26, 2020 | 35.26 | 35.26 | 34.27 | 34.38 | 139,764 | -0.94(-2.67%) |
Jun 25, 2020 | 34.94 | 35.32 | 34.43 | 35.32 | 46,253 | +0.15(+0.42%) |
Jun 24, 2020 | 35.42 | 35.63 | 34.59 | 35.18 | 50,527 | -0.58(-1.61%) |
Jun 23, 2020 | 35.74 | 36.11 | 35.70 | 35.75 | 79,213 | +0.54(+1.53%) |
Jun 22, 2020 | 35.39 | 35.48 | 34.82 | 35.21 | 81,771 | -0.19(-0.53%) |
Jun 19, 2020 | 35.83 | 36.21 | 35.30 | 35.40 | 81,833 | +0.11(+0.31%) |
Jun 18, 2020 | 34.61 | 35.58 | 34.61 | 35.29 | 46,999 | +0.50(+1.45%) |
Jun 17, 2020 | 35.79 | 35.79 | 34.75 | 34.79 | 130,346 | -0.96(-2.68%) |
Jun 16, 2020 | 36.21 | 36.45 | 35.16 | 35.75 | 139,809 | +0.92(+2.65%) |
Jun 15, 2020 | 33.13 | 35.09 | 33.04 | 34.83 | 63,579 | +0.71(+2.09%) |
Jun 12, 2020 | 34.53 | 34.75 | 33.21 | 34.11 | 89,054 | +1.23(+3.75%) |
Jun 11, 2020 | 34.34 | 34.63 | 32.77 | 32.88 | 166,249 | -3.39(-9.35%) |
Jun 10, 2020 | 36.33 | 36.68 | 35.50 | 36.27 | 62,710 | +0.15(+0.40%) |
Jun 09, 2020 | 36.13 | 36.37 | 35.49 | 36.12 | 159,207 | -0.51(-1.40%) |
Jun 08, 2020 | 36.19 | 36.63 | 35.96 | 36.63 | 154,930 | +0.96(+2.69%) |
Jun 05, 2020 | 35.83 | 36.15 | 35.53 | 35.68 | 73,738 | +1.06(+3.06%) |
Jun 04, 2020 | 34.27 | 34.77 | 34.19 | 34.62 | 72,160 | +0.43(+1.26%) |
Jun 03, 2020 | 33.34 | 34.30 | 33.34 | 34.19 | 62,291 | +1.17(+3.56%) |
Jun 02, 2020 | 33.07 | 33.22 | 32.75 | 33.01 | 55,528 | +0.20(+0.60%) |