Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 83.54 | 84.29 | 82.97 | 83.54 | 323,224 | +0.06(+0.07%) |
May 27, 2021 | 82.62 | 84.21 | 81.69 | 83.48 | 290,203 | +1.18(+1.43%) |
May 26, 2021 | 82.61 | 83.00 | 81.63 | 82.30 | 458,291 | -0.61(-0.74%) |
May 25, 2021 | 82.59 | 83.01 | 82.49 | 82.91 | 272,926 | +0.33(+0.40%) |
May 24, 2021 | 81.98 | 83.12 | 81.20 | 82.58 | 185,975 | +1.21(+1.49%) |
May 21, 2021 | 82.97 | 82.97 | 81.24 | 81.37 | 175,916 | -1.05(-1.27%) |
May 20, 2021 | 83.00 | 83.48 | 81.75 | 82.42 | 262,199 | -0.33(-0.40%) |
May 19, 2021 | 80.93 | 82.77 | 80.93 | 82.75 | 139,711 | +1.21(+1.48%) |
May 18, 2021 | 81.17 | 84.06 | 81.17 | 81.54 | 199,442 | +0.09(+0.11%) |
May 17, 2021 | 83.57 | 84.03 | 80.56 | 81.45 | 164,783 | -2.64(-3.14%) |
May 14, 2021 | 84.49 | 84.49 | 83.44 | 84.09 | 170,665 | -0.10(-0.12%) |
May 13, 2021 | 83.32 | 85.00 | 82.45 | 84.19 | 214,611 | +0.72(+0.86%) |
May 12, 2021 | 83.52 | 84.65 | 82.65 | 83.47 | 332,779 | -0.37(-0.44%) |
May 11, 2021 | 81.86 | 84.24 | 81.61 | 83.84 | 320,067 | +0.94(+1.13%) |
May 10, 2021 | 82.91 | 83.44 | 82.30 | 82.90 | 337,168 | -0.09(-0.11%) |
May 07, 2021 | 83.31 | 84.78 | 82.23 | 82.99 | 172,822 | -0.72(-0.86%) |
May 06, 2021 | 83.17 | 84.40 | 81.19 | 83.71 | 176,277 | +0.47(+0.56%) |
May 05, 2021 | 83.41 | 84.07 | 82.16 | 83.24 | 269,800 | -0.26(-0.31%) |
May 04, 2021 | 83.82 | 83.92 | 81.56 | 83.50 | 304,474 | -0.56(-0.67%) |
May 03, 2021 | 84.87 | 85.29 | 83.32 | 84.06 | 293,511 | -0.81(-0.95%) |
Apr 30, 2021 | 85.29 | 87.56 | 84.53 | 84.87 | 463,600 | -1.13(-1.31%) |
Apr 29, 2021 | 87.63 | 89.00 | 85.14 | 86.00 | 267,908 | -0.34(-0.39%) |
Apr 28, 2021 | 85.36 | 90.25 | 84.46 | 86.34 | 693,198 | +3.46(+4.17%) |
Apr 27, 2021 | 82.65 | 83.29 | 81.94 | 82.88 | 512,756 | +0.39(+0.47%) |
Apr 26, 2021 | 83.54 | 84.20 | 82.42 | 82.49 | 403,985 | -0.43(-0.52%) |
Apr 23, 2021 | 83.16 | 85.04 | 81.49 | 82.92 | 568,800 | -0.23(-0.28%) |
Apr 22, 2021 | 83.10 | 85.17 | 81.98 | 83.15 | 336,871 | +0.10(+0.12%) |
Apr 21, 2021 | 81.39 | 83.32 | 80.36 | 83.05 | 290,853 | +1.62(+1.99%) |
Apr 20, 2021 | 80.32 | 81.52 | 79.36 | 81.43 | 604,261 | +0.68(+0.84%) |
Apr 19, 2021 | 80.99 | 81.67 | 80.10 | 80.75 | 367,239 | -0.59(-0.73%) |
Apr 16, 2021 | 83.43 | 83.57 | 80.14 | 81.34 | 260,300 | -1.44(-1.74%) |
Apr 15, 2021 | 81.50 | 83.16 | 79.85 | 82.78 | 321,208 | +1.41(+1.73%) |
Apr 14, 2021 | 82.34 | 83.61 | 81.19 | 81.37 | 281,350 | -0.68(-0.83%) |
Apr 13, 2021 | 81.00 | 82.20 | 80.10 | 82.05 | 252,075 | +1.05(+1.30%) |
Apr 12, 2021 | 79.50 | 81.09 | 79.10 | 81.00 | 532,385 | +1.00(+1.25%) |
Apr 09, 2021 | 80.20 | 80.68 | 79.27 | 80.00 | 305,400 | +0.00(+0.00%) |
Apr 08, 2021 | 78.30 | 81.26 | 77.54 | 80.00 | 566,325 | +1.69(+2.16%) |
Apr 07, 2021 | 77.37 | 78.87 | 76.66 | 78.31 | 337,053 | +0.53(+0.68%) |
Apr 06, 2021 | 76.70 | 78.36 | 75.88 | 77.78 | 488,338 | +1.30(+1.70%) |
Apr 05, 2021 | 74.33 | 76.60 | 73.86 | 76.48 | 365,788 | +3.04(+4.14%) |
Apr 01, 2021 | 73.35 | 73.69 | 71.78 | 73.44 | 318,200 | -0.29(-0.39%) |
Mar 31, 2021 | 73.56 | 74.75 | 73.25 | 73.73 | 667,355 | +0.19(+0.26%) |
Mar 30, 2021 | 73.12 | 75.20 | 72.73 | 73.54 | 363,680 | +0.29(+0.40%) |
Mar 29, 2021 | 75.21 | 76.39 | 73.25 | 73.25 | 296,215 | -2.74(-3.61%) |
Mar 26, 2021 | 75.35 | 76.17 | 74.17 | 75.99 | 223,100 | +1.39(+1.86%) |
Mar 25, 2021 | 72.71 | 74.75 | 71.19 | 74.60 | 344,079 | +1.91(+2.63%) |
Mar 24, 2021 | 72.68 | 74.55 | 72.42 | 72.69 | 298,098 | +0.29(+0.40%) |
Mar 23, 2021 | 76.00 | 76.56 | 71.95 | 72.40 | 420,177 | -3.84(-5.04%) |
Mar 22, 2021 | 75.80 | 78.02 | 75.80 | 76.24 | 239,504 | -0.28(-0.37%) |
Mar 19, 2021 | 75.54 | 77.64 | 74.82 | 76.52 | 707,000 | +0.81(+1.07%) |
Mar 18, 2021 | 78.08 | 78.10 | 75.28 | 75.71 | 459,461 | -2.27(-2.91%) |
Mar 17, 2021 | 78.94 | 79.11 | 77.38 | 77.98 | 229,576 | -0.35(-0.45%) |
Mar 16, 2021 | 76.72 | 78.41 | 76.29 | 78.33 | 309,088 | +1.57(+2.05%) |
Mar 15, 2021 | 78.15 | 79.16 | 76.42 | 76.76 | 344,601 | -1.25(-1.60%) |
Mar 12, 2021 | 78.43 | 78.77 | 77.11 | 78.01 | 212,100 | +0.01(+0.01%) |
Mar 11, 2021 | 76.85 | 78.21 | 76.55 | 78.00 | 432,783 | +1.45(+1.89%) |
Mar 10, 2021 | 78.74 | 79.24 | 76.47 | 76.55 | 507,137 | -0.99(-1.28%) |
Mar 09, 2021 | 80.59 | 82.15 | 76.92 | 77.54 | 737,279 | -2.70(-3.36%) |
Mar 08, 2021 | 82.49 | 82.50 | 79.51 | 80.24 | 685,053 | -2.17(-2.63%) |
Mar 05, 2021 | 80.60 | 82.91 | 76.88 | 82.41 | 697,800 | +2.81(+3.53%) |
Mar 04, 2021 | 80.00 | 82.95 | 78.17 | 79.60 | 2,714,896 | +1.10(+1.40%) |
Mar 03, 2021 | 74.56 | 83.20 | 70.37 | 78.50 | 1,955,804 | +2.27(+2.98%) |
Mar 02, 2021 | 76.22 | 77.26 | 74.89 | 76.23 | 379,295 | -0.51(-0.66%) |
Mar 01, 2021 | 79.05 | 79.98 | 75.25 | 76.74 | 613,262 | -0.80(-1.03%) |
Feb 26, 2021 | 76.24 | 79.24 | 75.00 | 77.54 | 626,700 | +0.84(+1.10%) |
Feb 25, 2021 | 73.38 | 78.09 | 73.11 | 76.70 | 840,749 | +2.25(+3.02%) |
Feb 24, 2021 | 74.00 | 78.77 | 67.34 | 74.45 | 1,760,292 | +0.37(+0.50%) |
Feb 23, 2021 | 70.63 | 74.65 | 70.03 | 74.08 | 935,079 | +2.43(+3.39%) |
Feb 22, 2021 | 70.00 | 72.91 | 69.47 | 71.65 | 778,040 | +1.46(+2.08%) |
Feb 19, 2021 | 71.32 | 72.47 | 69.71 | 70.19 | 454,900 | -1.31(-1.83%) |
Feb 18, 2021 | 70.09 | 71.67 | 70.09 | 71.50 | 538,259 | +0.50(+0.70%) |
Feb 17, 2021 | 70.26 | 71.07 | 68.29 | 71.00 | 463,866 | +0.00(+0.00%) |
Feb 16, 2021 | 70.90 | 72.09 | 70.16 | 71.00 | 472,506 | +0.59(+0.84%) |
Feb 12, 2021 | 70.00 | 70.61 | 68.74 | 70.41 | 174,600 | +0.41(+0.59%) |
Feb 11, 2021 | 69.99 | 70.75 | 68.61 | 70.00 | 453,290 | +0.00(+0.00%) |
Feb 10, 2021 | 70.19 | 70.81 | 67.99 | 70.00 | 544,974 | +0.27(+0.39%) |
Feb 09, 2021 | 70.24 | 70.83 | 68.75 | 69.73 | 348,802 | -0.48(-0.68%) |
Feb 08, 2021 | 68.01 | 70.29 | 67.34 | 70.21 | 260,890 | +2.58(+3.81%) |
Feb 05, 2021 | 68.60 | 69.12 | 67.39 | 67.63 | 208,500 | +0.13(+0.19%) |
Feb 04, 2021 | 66.07 | 68.33 | 64.94 | 67.50 | 240,497 | +2.09(+3.20%) |
Feb 03, 2021 | 66.80 | 67.69 | 61.76 | 65.41 | 225,745 | -1.75(-2.61%) |
Feb 02, 2021 | 65.66 | 67.99 | 65.15 | 67.16 | 241,415 | +2.72(+4.22%) |
Feb 01, 2021 | 63.72 | 64.93 | 62.75 | 64.44 | 233,055 | +1.54(+2.45%) |
Jan 29, 2021 | 64.26 | 65.46 | 62.84 | 62.90 | 242,600 | -1.69(-2.62%) |
Jan 28, 2021 | 63.91 | 65.82 | 62.99 | 64.59 | 533,760 | +1.30(+2.05%) |
Jan 27, 2021 | 64.69 | 65.74 | 63.27 | 63.29 | 514,765 | -2.84(-4.29%) |
Jan 26, 2021 | 67.61 | 68.07 | 65.40 | 66.13 | 269,797 | -0.74(-1.11%) |
Jan 25, 2021 | 66.05 | 67.14 | 65.27 | 66.87 | 209,189 | +0.43(+0.65%) |
Jan 22, 2021 | 65.24 | 66.54 | 65.15 | 66.44 | 272,200 | +0.67(+1.02%) |
Jan 21, 2021 | 64.52 | 66.11 | 63.70 | 65.77 | 243,363 | +1.31(+2.03%) |
Jan 20, 2021 | 66.38 | 67.53 | 63.61 | 64.46 | 394,653 | -1.84(-2.78%) |
Jan 19, 2021 | 68.54 | 68.54 | 65.73 | 66.30 | 438,485 | -1.81(-2.66%) |
Jan 15, 2021 | 68.01 | 69.48 | 67.04 | 68.11 | 439,300 | -0.48(-0.70%) |
Jan 14, 2021 | 67.52 | 69.49 | 67.05 | 68.59 | 309,939 | +1.29(+1.92%) |
Jan 13, 2021 | 67.70 | 68.75 | 66.10 | 67.30 | 206,964 | -0.27(-0.40%) |
Jan 12, 2021 | 66.71 | 68.19 | 64.86 | 67.57 | 388,909 | +1.60(+2.43%) |
Jan 11, 2021 | 64.96 | 66.26 | 64.57 | 65.97 | 483,121 | +0.13(+0.20%) |
Jan 08, 2021 | 65.23 | 67.08 | 65.00 | 65.84 | 1,032,200 | +0.89(+1.37%) |
Jan 07, 2021 | 66.70 | 66.94 | 64.56 | 64.95 | 406,732 | -1.74(-2.61%) |
Jan 06, 2021 | 64.85 | 67.88 | 64.08 | 66.69 | 606,592 | +2.65(+4.14%) |
Jan 05, 2021 | 62.45 | 65.06 | 61.73 | 64.04 | 363,594 | -0.53(-0.82%) |
Jan 04, 2021 | 66.57 | 66.57 | 63.39 | 64.57 | 336,755 | -1.64(-2.48%) |
Dec 31, 2020 | 66.21 | 66.21 | 66.21 | 248,626 | -0.75(-1.12%) | |
Dec 30, 2020 | 67.21 | 68.00 | 64.04 | 66.96 | 248,626 | -0.07(-0.10%) |
Dec 29, 2020 | 67.61 | 68.24 | 66.94 | 67.03 | 304,876 | -0.50(-0.74%) |
Dec 28, 2020 | 68.62 | 68.62 | 66.96 | 67.53 | 412,194 | +0.11(+0.16%) |
Dec 24, 2020 | 68.07 | 68.59 | 66.83 | 67.42 | 192,700 | -0.01(-0.01%) |
Dec 23, 2020 | 69.59 | 69.76 | 67.34 | 67.43 | 328,648 | -1.31(-1.91%) |
Dec 22, 2020 | 67.83 | 69.55 | 66.97 | 68.74 | 317,282 | +1.45(+2.15%) |
Dec 21, 2020 | 66.71 | 67.45 | 64.77 | 67.29 | 332,016 | -1.17(-1.71%) |
Dec 18, 2020 | 67.90 | 70.22 | 67.78 | 68.46 | 960,500 | +1.13(+1.68%) |
Dec 17, 2020 | 64.72 | 67.98 | 64.72 | 67.33 | 461,000 | +0.74(+1.11%) |
Dec 16, 2020 | 64.00 | 67.01 | 63.19 | 66.59 | 431,351 | +2.75(+4.31%) |
Dec 15, 2020 | 61.60 | 64.84 | 60.00 | 63.84 | 414,358 | +2.67(+4.36%) |
Dec 14, 2020 | 61.10 | 62.55 | 60.79 | 61.17 | 773,808 | +0.45(+0.74%) |
Dec 11, 2020 | 61.73 | 62.32 | 60.09 | 60.72 | 607,300 | -1.44(-2.32%) |
Dec 10, 2020 | 58.19 | 62.36 | 57.62 | 62.16 | 846,207 | +3.76(+6.44%) |
Dec 09, 2020 | 58.50 | 58.90 | 57.33 | 58.40 | 504,740 | +0.13(+0.22%) |
Dec 08, 2020 | 57.25 | 58.58 | 56.68 | 58.27 | 576,455 | +0.77(+1.34%) |
Dec 07, 2020 | 54.86 | 57.77 | 54.04 | 57.50 | 625,411 | +2.26(+4.09%) |
Dec 04, 2020 | 54.88 | 55.51 | 54.12 | 55.24 | 427,700 | +0.40(+0.73%) |
Dec 03, 2020 | 53.24 | 55.87 | 53.24 | 54.84 | 850,826 | +1.56(+2.93%) |
Dec 02, 2020 | 52.19 | 53.40 | 51.59 | 53.28 | 268,506 | +1.03(+1.97%) |
Dec 01, 2020 | 53.40 | 53.72 | 51.89 | 52.25 | 357,055 | -0.60(-1.14%) |
Nov 30, 2020 | 54.49 | 54.86 | 52.72 | 52.85 | 429,990 | -1.40(-2.58%) |
Nov 27, 2020 | 53.78 | 54.78 | 52.99 | 54.25 | 249,100 | +0.68(+1.27%) |
Nov 25, 2020 | 53.24 | 53.91 | 52.11 | 53.57 | 325,000 | +0.23(+0.43%) |
Nov 24, 2020 | 51.00 | 53.90 | 50.88 | 53.34 | 700,187 | +2.31(+4.53%) |
Nov 23, 2020 | 51.33 | 51.33 | 49.78 | 51.03 | 335,450 | +1.35(+2.72%) |
Nov 20, 2020 | 50.10 | 51.20 | 49.44 | 49.68 | 583,700 | -0.91(-1.80%) |
Nov 19, 2020 | 50.50 | 51.38 | 49.95 | 50.59 | 512,862 | -0.40(-0.78%) |
Nov 18, 2020 | 52.50 | 52.94 | 50.98 | 50.99 | 283,135 | -1.43(-2.73%) |
Nov 17, 2020 | 52.03 | 53.12 | 51.52 | 52.42 | 506,185 | -0.55(-1.04%) |
Nov 16, 2020 | 54.57 | 54.68 | 52.65 | 52.97 | 308,758 | -0.21(-0.39%) |
Nov 13, 2020 | 52.51 | 54.66 | 52.26 | 53.18 | 249,600 | +1.05(+2.01%) |
Nov 12, 2020 | 53.00 | 53.74 | 51.22 | 52.13 | 390,718 | -1.44(-2.69%) |
Nov 11, 2020 | 56.03 | 56.33 | 52.74 | 53.57 | 628,481 | -2.38(-4.25%) |
Nov 10, 2020 | 54.92 | 57.08 | 53.51 | 55.95 | 1,309,260 | +2.19(+4.07%) |
Nov 09, 2020 | 52.26 | 54.99 | 52.00 | 53.76 | 1,010,762 | +5.10(+10.48%) |
Nov 06, 2020 | 49.41 | 49.96 | 48.52 | 48.66 | 266,500 | -0.71(-1.44%) |
Nov 05, 2020 | 47.86 | 49.80 | 47.55 | 49.37 | 431,908 | +1.97(+4.16%) |
Nov 04, 2020 | 47.51 | 49.38 | 46.53 | 47.40 | 720,478 | -0.21(-0.44%) |
Nov 03, 2020 | 49.73 | 50.62 | 47.24 | 47.61 | 820,686 | -1.71(-3.47%) |
Nov 02, 2020 | 50.61 | 52.00 | 48.49 | 49.32 | 495,471 | -1.02(-2.03%) |
Oct 30, 2020 | 52.63 | 53.06 | 49.27 | 50.34 | 571,000 | -2.30(-4.37%) |
Oct 29, 2020 | 49.83 | 53.99 | 49.83 | 52.64 | 919,470 | +2.81(+5.64%) |
Oct 28, 2020 | 51.35 | 51.96 | 49.72 | 49.83 | 299,701 | -2.56(-4.89%) |
Oct 27, 2020 | 52.38 | 52.97 | 51.49 | 52.39 | 242,684 | -0.15(-0.29%) |
Oct 26, 2020 | 52.84 | 52.92 | 51.88 | 52.54 | 365,576 | -0.91(-1.70%) |
Oct 23, 2020 | 54.68 | 55.24 | 52.75 | 53.45 | 261,900 | -0.66(-1.22%) |
Oct 22, 2020 | 53.52 | 54.23 | 52.96 | 54.11 | 556,590 | +0.85(+1.60%) |
Oct 21, 2020 | 54.15 | 54.70 | 53.17 | 53.26 | 348,883 | -0.44(-0.82%) |
Oct 20, 2020 | 54.56 | 55.27 | 53.63 | 53.70 | 540,386 | -0.84(-1.54%) |
Oct 19, 2020 | 56.99 | 57.77 | 53.75 | 54.54 | 359,765 | -2.00(-3.54%) |
Oct 16, 2020 | 56.50 | 57.54 | 56.31 | 56.54 | 406,900 | -0.02(-0.04%) |
Oct 15, 2020 | 55.10 | 56.74 | 54.05 | 56.56 | 307,307 | +0.64(+1.14%) |
Oct 14, 2020 | 55.00 | 56.40 | 54.04 | 55.92 | 436,990 | +0.69(+1.25%) |
Oct 13, 2020 | 55.79 | 56.16 | 54.89 | 55.23 | 511,982 | -1.62(-2.85%) |
Oct 12, 2020 | 50.10 | 57.31 | 50.01 | 56.85 | 1,048,580 | +6.79(+13.56%) |
Oct 09, 2020 | 50.77 | 51.16 | 49.95 | 50.06 | 333,800 | -0.23(-0.46%) |
Oct 08, 2020 | 50.36 | 50.57 | 49.38 | 50.29 | 563,441 | +0.49(+0.98%) |
Oct 07, 2020 | 49.07 | 50.14 | 48.70 | 49.80 | 638,956 | +1.15(+2.36%) |
Oct 06, 2020 | 48.62 | 49.60 | 48.10 | 48.65 | 741,250 | +0.55(+1.14%) |
Oct 05, 2020 | 47.17 | 48.38 | 45.78 | 48.10 | 446,315 | +1.48(+3.17%) |
Oct 02, 2020 | 45.24 | 47.00 | 45.24 | 46.62 | 537,300 | +0.61(+1.33%) |
Oct 01, 2020 | 45.19 | 46.36 | 45.16 | 46.01 | 549,642 | +0.80(+1.77%) |
Sep 30, 2020 | 43.59 | 45.73 | 43.08 | 45.21 | 552,507 | +1.84(+4.24%) |
Sep 29, 2020 | 44.00 | 44.69 | 42.99 | 43.37 | 498,499 | -0.45(-1.03%) |
Sep 28, 2020 | 43.39 | 44.40 | 42.86 | 43.82 | 408,192 | +1.57(+3.72%) |
Sep 25, 2020 | 41.59 | 42.42 | 41.42 | 42.25 | 391,000 | +0.26(+0.62%) |
Sep 24, 2020 | 41.65 | 42.43 | 41.07 | 41.99 | 457,105 | +0.08(+0.19%) |
Sep 23, 2020 | 42.38 | 42.38 | 41.25 | 41.91 | 768,274 | -0.59(-1.39%) |
Sep 22, 2020 | 44.17 | 44.17 | 42.42 | 42.50 | 506,326 | -1.42(-3.23%) |
Sep 21, 2020 | 43.55 | 44.52 | 42.52 | 43.92 | 578,090 | -0.79(-1.77%) |
Sep 18, 2020 | 45.72 | 45.84 | 44.36 | 44.71 | 846,000 | -0.65(-1.43%) |
Sep 17, 2020 | 44.88 | 46.06 | 44.88 | 45.36 | 243,731 | +0.06(+0.13%) |
Sep 16, 2020 | 45.18 | 46.36 | 45.18 | 45.30 | 278,347 | +0.28(+0.62%) |
Sep 15, 2020 | 45.88 | 46.17 | 44.91 | 45.02 | 270,329 | -0.64(-1.40%) |
Sep 14, 2020 | 45.31 | 46.04 | 45.03 | 45.66 | 313,290 | +0.67(+1.49%) |
Sep 11, 2020 | 44.40 | 45.24 | 44.00 | 44.99 | 813,800 | +0.88(+2.00%) |
Sep 10, 2020 | 44.88 | 45.59 | 44.11 | 44.11 | 551,512 | -1.08(-2.39%) |
Sep 09, 2020 | 46.35 | 46.77 | 45.13 | 45.19 | 645,738 | -0.95(-2.05%) |
Sep 08, 2020 | 44.83 | 46.26 | 44.05 | 46.13 | 1,004,189 | +1.04(+2.32%) |
Sep 04, 2020 | 46.09 | 46.09 | 43.34 | 45.09 | 793,600 | -0.42(-0.92%) |
Sep 03, 2020 | 46.93 | 46.98 | 44.95 | 45.51 | 685,333 | -1.29(-2.76%) |
Sep 02, 2020 | 46.62 | 47.16 | 45.90 | 46.80 | 846,578 | +0.75(+1.63%) |
Sep 01, 2020 | 46.59 | 47.04 | 45.91 | 46.05 | 661,617 | -0.85(-1.81%) |
Aug 31, 2020 | 47.14 | 47.20 | 46.43 | 46.90 | 531,663 | -0.42(-0.89%) |
Aug 28, 2020 | 47.47 | 47.47 | 46.55 | 47.32 | 180,900 | +0.11(+0.23%) |
Aug 27, 2020 | 45.98 | 47.72 | 45.48 | 47.21 | 301,563 | +1.43(+3.12%) |
Aug 26, 2020 | 45.75 | 46.11 | 44.96 | 45.78 | 368,198 | -0.23(-0.50%) |
Aug 25, 2020 | 46.18 | 46.59 | 45.45 | 46.01 | 425,479 | -0.04(-0.09%) |
Aug 24, 2020 | 46.57 | 46.73 | 45.74 | 46.05 | 481,517 | -0.19(-0.41%) |
Aug 21, 2020 | 45.64 | 46.38 | 45.19 | 46.24 | 392,700 | +0.32(+0.70%) |
Aug 20, 2020 | 46.22 | 46.74 | 45.79 | 45.92 | 352,284 | -0.84(-1.80%) |
Aug 19, 2020 | 47.54 | 47.54 | 46.69 | 46.76 | 345,642 | -0.59(-1.25%) |
Aug 18, 2020 | 48.64 | 48.64 | 47.06 | 47.35 | 368,953 | -1.12(-2.31%) |
Aug 17, 2020 | 48.43 | 48.60 | 47.90 | 48.47 | 277,111 | -0.06(-0.12%) |
Aug 14, 2020 | 48.24 | 48.61 | 47.54 | 48.53 | 233,900 | -0.05(-0.10%) |
Aug 13, 2020 | 48.48 | 48.77 | 48.05 | 48.58 | 352,013 | -0.24(-0.49%) |
Aug 12, 2020 | 48.48 | 48.99 | 48.27 | 48.82 | 355,441 | +0.84(+1.75%) |
Aug 11, 2020 | 48.92 | 49.67 | 47.83 | 47.98 | 265,338 | -0.07(-0.15%) |
Aug 10, 2020 | 47.74 | 48.77 | 47.41 | 48.05 | 396,766 | +0.56(+1.18%) |
Aug 07, 2020 | 46.96 | 48.33 | 46.70 | 47.49 | 289,300 | +0.43(+0.91%) |
Aug 06, 2020 | 47.14 | 47.99 | 46.43 | 47.06 | 286,201 | -0.32(-0.68%) |
Aug 05, 2020 | 46.25 | 47.47 | 45.62 | 47.38 | 402,683 | +1.63(+3.56%) |
Aug 04, 2020 | 46.09 | 47.20 | 45.60 | 45.75 | 576,813 | -0.31(-0.67%) |
Aug 03, 2020 | 46.67 | 46.67 | 44.65 | 46.06 | 841,353 | -0.48(-1.03%) |
Jul 31, 2020 | 49.48 | 50.33 | 46.27 | 46.54 | 732,300 | -2.93(-5.92%) |
Jul 30, 2020 | 49.24 | 50.35 | 48.75 | 49.47 | 905,156 | -1.05(-2.08%) |
Jul 29, 2020 | 55.20 | 55.20 | 49.89 | 50.52 | 2,032,639 | -5.09(-9.15%) |
Jul 28, 2020 | 56.43 | 57.11 | 55.46 | 55.61 | 988,119 | -0.94(-1.66%) |
Jul 27, 2020 | 57.30 | 57.30 | 56.31 | 56.55 | 694,798 | -0.75(-1.31%) |
Jul 24, 2020 | 57.71 | 57.87 | 56.58 | 57.30 | 594,900 | -0.51(-0.88%) |
Jul 23, 2020 | 57.04 | 58.10 | 56.51 | 57.81 | 970,655 | +0.47(+0.82%) |
Jul 22, 2020 | 56.55 | 57.62 | 56.53 | 57.34 | 505,380 | +0.30(+0.53%) |
Jul 21, 2020 | 54.97 | 57.48 | 54.97 | 57.04 | 624,011 | +2.95(+5.45%) |
Jul 20, 2020 | 54.47 | 56.13 | 53.86 | 54.09 | 870,339 | -0.55(-1.01%) |
Jul 17, 2020 | 54.25 | 54.98 | 53.82 | 54.64 | 804,800 | +0.45(+0.83%) |
Jul 16, 2020 | 55.50 | 55.68 | 53.55 | 54.19 | 353,979 | -1.55(-2.78%) |
Jul 15, 2020 | 54.01 | 55.99 | 54.01 | 55.74 | 549,794 | +3.06(+5.81%) |
Jul 14, 2020 | 52.61 | 52.75 | 51.58 | 52.68 | 293,345 | +0.26(+0.50%) |
Jul 13, 2020 | 52.29 | 53.64 | 52.12 | 52.42 | 528,574 | +0.91(+1.78%) |
Jul 10, 2020 | 51.35 | 52.51 | 50.65 | 51.51 | 896,400 | -0.02(-0.03%) |
Jul 09, 2020 | 51.78 | 51.80 | 50.31 | 51.52 | 867,294 | -0.48(-0.93%) |
Jul 08, 2020 | 52.11 | 52.60 | 51.55 | 52.01 | 525,967 | -0.20(-0.39%) |
Jul 07, 2020 | 51.16 | 52.83 | 50.57 | 52.21 | 675,053 | +0.30(+0.58%) |
Jul 06, 2020 | 52.20 | 52.53 | 51.32 | 51.91 | 503,900 | +0.91(+1.78%) |
Jul 02, 2020 | 51.28 | 51.86 | 50.41 | 51.00 | 351,000 | +0.81(+1.61%) |
Jul 01, 2020 | 48.31 | 50.52 | 48.14 | 50.19 | 578,472 | +2.06(+4.28%) |
Jun 30, 2020 | 46.80 | 48.32 | 46.64 | 48.13 | 569,383 | +1.07(+2.27%) |
Jun 29, 2020 | 47.02 | 48.27 | 45.78 | 47.06 | 691,309 | +0.56(+1.20%) |
Jun 26, 2020 | 47.54 | 48.06 | 46.25 | 46.50 | 1,025,700 | -1.71(-3.55%) |
Jun 25, 2020 | 47.27 | 48.25 | 46.70 | 48.21 | 576,545 | +0.70(+1.47%) |
Jun 24, 2020 | 50.09 | 50.09 | 46.81 | 47.51 | 407,342 | -3.19(-6.29%) |
Jun 23, 2020 | 50.74 | 51.77 | 50.50 | 50.70 | 448,232 | +0.59(+1.18%) |
Jun 22, 2020 | 48.84 | 50.79 | 47.91 | 50.11 | 714,655 | +0.87(+1.77%) |
Jun 19, 2020 | 49.02 | 50.55 | 49.02 | 49.24 | 1,204,600 | +0.95(+1.97%) |
Jun 18, 2020 | 48.65 | 49.62 | 48.04 | 48.29 | 496,319 | -1.04(-2.11%) |
Jun 17, 2020 | 48.33 | 49.96 | 47.81 | 49.33 | 617,981 | +1.67(+3.50%) |
Jun 16, 2020 | 48.25 | 49.48 | 47.31 | 47.66 | 815,825 | +0.48(+1.02%) |
Jun 15, 2020 | 46.34 | 47.72 | 45.87 | 47.18 | 1,148,222 | -0.38(-0.80%) |
Jun 12, 2020 | 48.50 | 48.51 | 45.97 | 47.56 | 4,667,000 | +0.65(+1.39%) |
Jun 11, 2020 | 50.19 | 51.02 | 46.51 | 46.91 | 2,549,482 | -6.28(-11.81%) |
Jun 10, 2020 | 54.18 | 54.28 | 52.88 | 53.19 | 629,682 | -1.24(-2.28%) |
Jun 09, 2020 | 54.79 | 55.46 | 54.35 | 54.43 | 359,606 | -1.53(-2.73%) |
Jun 08, 2020 | 57.63 | 57.76 | 55.68 | 55.96 | 327,135 | -0.53(-0.94%) |
Jun 05, 2020 | 56.29 | 57.82 | 55.77 | 56.49 | 560,200 | +2.23(+4.11%) |
Jun 04, 2020 | 56.02 | 56.35 | 53.99 | 54.26 | 277,955 | -2.59(-4.56%) |
Jun 03, 2020 | 54.57 | 57.40 | 54.40 | 56.85 | 340,607 | +3.25(+6.06%) |
Jun 02, 2020 | 54.86 | 54.86 | 52.97 | 53.60 | 209,758 | -0.68(-1.25%) |