Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 60.65 | 60.85 | 59.12 | 59.24 | 858,354 | -1.50(-2.47%) |
Jun 29, 2021 | 61.21 | 61.48 | 60.37 | 60.74 | 581,240 | -0.29(-0.47%) |
Jun 28, 2021 | 61.56 | 61.69 | 59.74 | 61.03 | 664,831 | -0.29(-0.47%) |
Jun 25, 2021 | 60.95 | 61.88 | 60.33 | 61.32 | 1,705,641 | +0.33(+0.54%) |
Jun 24, 2021 | 61.06 | 61.16 | 59.40 | 60.99 | 771,866 | -0.08(-0.13%) |
Jun 23, 2021 | 61.04 | 61.87 | 60.80 | 61.07 | 694,459 | +0.49(+0.81%) |
Jun 22, 2021 | 60.38 | 60.92 | 59.90 | 60.58 | 703,720 | -0.08(-0.13%) |
Jun 21, 2021 | 59.81 | 61.02 | 59.44 | 60.65 | 551,294 | +0.63(+1.06%) |
Jun 18, 2021 | 60.82 | 61.64 | 59.41 | 60.02 | 1,092,046 | -1.10(-1.81%) |
Jun 17, 2021 | 59.51 | 61.34 | 59.01 | 61.12 | 929,731 | +1.34(+2.25%) |
Jun 16, 2021 | 60.29 | 60.76 | 59.27 | 59.78 | 607,956 | +0.26(+0.44%) |
Jun 15, 2021 | 59.49 | 60.63 | 59.06 | 59.52 | 812,276 | +0.03(+0.05%) |
Jun 14, 2021 | 59.97 | 60.53 | 58.84 | 59.49 | 556,779 | -0.19(-0.32%) |
Jun 11, 2021 | 58.47 | 59.86 | 58.47 | 59.68 | 422,535 | +1.07(+1.82%) |
Jun 10, 2021 | 59.23 | 59.61 | 58.16 | 58.62 | 442,508 | -0.46(-0.78%) |
Jun 09, 2021 | 60.38 | 60.58 | 58.96 | 59.08 | 464,884 | -1.08(-1.80%) |
Jun 08, 2021 | 59.42 | 60.26 | 58.83 | 60.16 | 551,323 | +0.63(+1.06%) |
Jun 07, 2021 | 58.75 | 59.88 | 58.43 | 59.53 | 635,887 | +1.08(+1.84%) |
Jun 04, 2021 | 57.40 | 58.57 | 57.17 | 58.45 | 755,123 | +1.20(+2.10%) |
Jun 03, 2021 | 57.60 | 58.12 | 56.44 | 57.26 | 951,713 | -0.45(-0.78%) |
Jun 02, 2021 | 60.09 | 60.09 | 57.62 | 57.71 | 948,377 | -2.48(-4.11%) |
Jun 01, 2021 | 60.39 | 60.92 | 59.72 | 60.18 | 983,755 | +0.09(+0.14%) |
May 28, 2021 | 59.93 | 60.24 | 59.18 | 60.10 | 442,639 | +0.14(+0.24%) |
May 27, 2021 | 60.12 | 60.39 | 59.40 | 59.95 | 650,448 | +0.85(+1.45%) |
May 26, 2021 | 58.53 | 59.68 | 58.13 | 59.10 | 707,886 | +0.46(+0.79%) |
May 25, 2021 | 60.45 | 61.12 | 58.52 | 58.64 | 782,938 | -1.80(-2.99%) |
May 24, 2021 | 60.27 | 61.17 | 59.88 | 60.44 | 765,667 | +0.58(+0.96%) |
May 21, 2021 | 59.78 | 60.15 | 59.27 | 59.87 | 624,299 | +0.93(+1.58%) |
May 20, 2021 | 59.07 | 59.36 | 58.16 | 58.93 | 662,924 | +0.03(+0.05%) |
May 19, 2021 | 57.74 | 59.33 | 57.59 | 58.91 | 718,929 | +0.57(+0.97%) |
May 18, 2021 | 58.99 | 59.20 | 58.26 | 58.34 | 673,703 | -0.34(-0.57%) |
May 17, 2021 | 57.59 | 59.29 | 57.54 | 58.68 | 858,856 | +0.84(+1.46%) |
May 14, 2021 | 56.73 | 58.11 | 56.73 | 57.83 | 928,819 | +1.61(+2.87%) |
May 13, 2021 | 54.64 | 56.87 | 54.64 | 56.22 | 977,715 | +2.09(+3.87%) |
May 12, 2021 | 55.40 | 55.77 | 53.94 | 54.12 | 1,100,412 | -1.43(-2.58%) |
May 11, 2021 | 54.04 | 56.06 | 54.04 | 55.56 | 880,677 | -0.03(-0.05%) |
May 10, 2021 | 53.54 | 56.70 | 53.49 | 55.59 | 1,136,955 | +1.02(+1.88%) |
May 07, 2021 | 53.38 | 56.52 | 52.72 | 54.56 | 883,838 | -0.55(-0.99%) |
May 06, 2021 | 57.43 | 57.52 | 53.73 | 55.11 | 1,146,271 | -2.32(-4.05%) |
May 05, 2021 | 57.32 | 58.38 | 56.48 | 57.43 | 570,008 | +0.25(+0.43%) |
May 04, 2021 | 56.82 | 57.78 | 56.24 | 57.18 | 426,588 | +0.24(+0.42%) |
May 03, 2021 | 57.88 | 58.43 | 56.74 | 56.95 | 434,627 | -0.65(-1.13%) |
Apr 30, 2021 | 57.35 | 57.96 | 57.16 | 57.60 | 401,951 | +0.12(+0.22%) |
Apr 29, 2021 | 57.39 | 58.64 | 56.87 | 57.47 | 765,120 | +0.77(+1.37%) |
Apr 28, 2021 | 57.97 | 58.06 | 56.57 | 56.70 | 570,368 | -1.25(-2.16%) |
Apr 27, 2021 | 57.67 | 58.32 | 57.18 | 57.95 | 555,210 | +0.82(+1.44%) |
Apr 26, 2021 | 56.63 | 57.45 | 56.02 | 57.13 | 571,521 | +1.07(+1.91%) |
Apr 23, 2021 | 55.64 | 56.16 | 55.39 | 56.06 | 441,676 | +0.47(+0.84%) |
Apr 22, 2021 | 56.16 | 56.35 | 55.20 | 55.59 | 504,862 | -0.31(-0.55%) |
Apr 21, 2021 | 54.66 | 56.29 | 54.16 | 55.89 | 498,213 | +0.82(+1.49%) |
Apr 20, 2021 | 56.56 | 56.58 | 54.49 | 55.07 | 930,240 | -1.48(-2.62%) |
Apr 19, 2021 | 56.42 | 56.92 | 55.69 | 56.55 | 471,984 | -0.04(-0.07%) |
Apr 16, 2021 | 57.48 | 57.91 | 55.80 | 56.59 | 827,424 | -0.58(-1.02%) |
Apr 15, 2021 | 57.02 | 57.63 | 55.81 | 57.17 | 811,666 | +0.55(+0.98%) |
Apr 14, 2021 | 55.50 | 56.69 | 54.84 | 56.62 | 1,126,431 | +1.12(+2.02%) |
Apr 13, 2021 | 56.06 | 56.75 | 55.39 | 55.50 | 587,239 | -0.50(-0.89%) |
Apr 12, 2021 | 56.40 | 56.67 | 55.58 | 56.00 | 706,151 | -0.13(-0.24%) |
Apr 09, 2021 | 56.39 | 56.60 | 55.39 | 56.13 | 725,499 | -0.47(-0.83%) |
Apr 08, 2021 | 57.33 | 57.41 | 56.33 | 56.60 | 882,634 | -0.83(-1.45%) |
Apr 07, 2021 | 57.07 | 58.15 | 56.51 | 57.43 | 608,035 | +0.13(+0.23%) |
Apr 06, 2021 | 58.97 | 59.22 | 56.55 | 57.30 | 1,477,125 | -2.94(-4.88%) |
Apr 05, 2021 | 62.55 | 62.68 | 59.45 | 60.24 | 813,122 | -2.58(-4.11%) |
Apr 01, 2021 | 63.39 | 64.36 | 62.47 | 62.82 | 674,379 | -1.15(-1.79%) |
Mar 31, 2021 | 64.86 | 66.42 | 63.42 | 63.97 | 743,227 | -0.17(-0.27%) |
Mar 30, 2021 | 64.65 | 64.96 | 63.12 | 64.14 | 1,178,594 | +0.11(+0.18%) |
Mar 29, 2021 | 61.57 | 64.69 | 61.14 | 64.02 | 1,462,715 | +1.72(+2.76%) |
Mar 26, 2021 | 62.42 | 63.12 | 61.08 | 62.30 | 865,999 | +0.65(+1.05%) |
Mar 25, 2021 | 58.54 | 61.97 | 57.74 | 61.65 | 986,828 | +2.33(+3.93%) |
Mar 24, 2021 | 60.04 | 61.29 | 59.24 | 59.32 | 893,376 | +0.15(+0.26%) |
Mar 23, 2021 | 60.50 | 60.88 | 58.77 | 59.16 | 1,283,770 | -1.64(-2.69%) |
Mar 22, 2021 | 59.07 | 61.35 | 58.27 | 60.80 | 1,107,243 | +1.25(+2.10%) |
Mar 19, 2021 | 60.98 | 61.10 | 57.87 | 59.55 | 2,907,850 | -2.84(-4.55%) |
Mar 18, 2021 | 63.07 | 67.91 | 62.08 | 62.39 | 2,231,207 | -1.01(-1.60%) |
Mar 17, 2021 | 62.61 | 63.50 | 61.70 | 63.40 | 705,168 | +1.18(+1.89%) |
Mar 16, 2021 | 63.27 | 63.34 | 61.77 | 62.23 | 677,331 | -1.28(-2.02%) |
Mar 15, 2021 | 62.70 | 64.00 | 62.28 | 63.51 | 513,501 | +0.66(+1.05%) |
Mar 12, 2021 | 62.70 | 63.13 | 62.02 | 62.85 | 556,564 | -0.25(-0.39%) |
Mar 11, 2021 | 63.31 | 63.66 | 62.15 | 63.10 | 662,595 | +0.43(+0.69%) |
Mar 10, 2021 | 63.93 | 65.02 | 62.40 | 62.67 | 1,079,227 | +0.30(+0.48%) |
Mar 09, 2021 | 60.06 | 63.51 | 60.06 | 62.37 | 1,365,496 | +3.37(+5.71%) |
Mar 08, 2021 | 59.31 | 61.85 | 58.68 | 59.00 | 1,184,154 | +0.07(+0.11%) |
Mar 05, 2021 | 55.73 | 59.41 | 54.25 | 58.94 | 1,814,270 | +3.84(+6.96%) |
Mar 04, 2021 | 57.16 | 58.60 | 54.60 | 55.10 | 1,355,067 | -2.39(-4.16%) |
Mar 03, 2021 | 59.35 | 60.27 | 57.31 | 57.49 | 857,084 | -1.94(-3.27%) |
Mar 02, 2021 | 59.03 | 60.59 | 58.41 | 59.43 | 999,564 | +0.60(+1.02%) |
Mar 01, 2021 | 57.77 | 59.08 | 57.23 | 58.83 | 783,369 | +2.19(+3.87%) |
Feb 26, 2021 | 56.49 | 57.83 | 55.45 | 56.64 | 1,716,526 | +0.34(+0.61%) |
Feb 25, 2021 | 59.80 | 60.31 | 56.05 | 56.29 | 1,219,792 | -3.33(-5.58%) |
Feb 24, 2021 | 59.03 | 60.75 | 57.85 | 59.62 | 770,414 | +0.42(+0.71%) |
Feb 23, 2021 | 57.87 | 59.69 | 57.26 | 59.20 | 742,483 | +0.42(+0.72%) |
Feb 22, 2021 | 60.26 | 60.89 | 58.21 | 58.78 | 1,474,167 | -2.20(-3.61%) |
Feb 19, 2021 | 60.70 | 61.44 | 60.35 | 60.98 | 493,213 | +0.33(+0.55%) |
Feb 18, 2021 | 62.03 | 62.64 | 59.70 | 60.65 | 785,607 | -1.87(-3.00%) |
Feb 17, 2021 | 62.02 | 64.63 | 61.70 | 62.52 | 1,235,198 | -0.09(-0.14%) |
Feb 16, 2021 | 62.90 | 65.75 | 62.46 | 62.61 | 953,163 | +0.43(+0.69%) |
Feb 12, 2021 | 61.05 | 62.51 | 60.76 | 62.18 | 576,845 | +0.52(+0.84%) |
Feb 11, 2021 | 60.51 | 61.69 | 60.16 | 61.66 | 465,104 | +1.69(+2.82%) |
Feb 10, 2021 | 60.09 | 60.81 | 58.77 | 59.97 | 505,599 | +0.72(+1.22%) |
Feb 09, 2021 | 61.50 | 61.55 | 58.75 | 59.24 | 702,403 | -2.11(-3.43%) |
Feb 08, 2021 | 61.76 | 62.64 | 60.32 | 61.35 | 542,226 | -0.18(-0.29%) |
Feb 05, 2021 | 61.98 | 62.66 | 59.86 | 61.53 | 1,130,733 | +0.36(+0.59%) |
Feb 04, 2021 | 59.86 | 62.44 | 59.86 | 61.17 | 1,252,217 | +1.32(+2.20%) |
Feb 03, 2021 | 60.19 | 60.88 | 58.89 | 59.85 | 620,578 | -0.23(-0.38%) |
Feb 02, 2021 | 58.62 | 60.42 | 58.45 | 60.08 | 821,567 | +2.27(+3.93%) |
Feb 01, 2021 | 55.48 | 57.98 | 55.12 | 57.81 | 903,123 | +2.51(+4.53%) |
Jan 29, 2021 | 56.59 | 57.52 | 55.31 | 55.31 | 730,540 | -1.59(-2.80%) |
Jan 28, 2021 | 55.31 | 57.48 | 54.98 | 56.90 | 1,202,193 | +2.11(+3.85%) |
Jan 27, 2021 | 55.77 | 56.76 | 53.97 | 54.79 | 1,433,376 | -2.24(-3.93%) |
Jan 26, 2021 | 58.79 | 59.72 | 56.96 | 57.03 | 852,831 | -1.17(-2.01%) |
Jan 25, 2021 | 56.51 | 58.43 | 55.20 | 58.20 | 1,413,579 | +1.29(+2.26%) |
Jan 22, 2021 | 57.93 | 58.16 | 56.24 | 56.92 | 1,243,995 | -1.54(-2.63%) |
Jan 21, 2021 | 58.17 | 59.77 | 57.59 | 58.45 | 1,120,835 | +0.72(+1.24%) |
Jan 20, 2021 | 54.96 | 57.82 | 54.96 | 57.74 | 1,024,178 | +2.77(+5.05%) |
Jan 19, 2021 | 54.14 | 55.27 | 53.34 | 54.96 | 1,062,730 | +1.06(+1.96%) |
Jan 15, 2021 | 54.08 | 54.64 | 53.52 | 53.90 | 911,969 | -0.91(-1.65%) |
Jan 14, 2021 | 54.83 | 55.38 | 54.59 | 54.81 | 648,786 | +0.03(+0.05%) |
Jan 13, 2021 | 55.44 | 56.20 | 54.68 | 54.78 | 780,965 | -0.32(-0.59%) |
Jan 12, 2021 | 53.94 | 55.69 | 53.94 | 55.11 | 619,312 | +0.90(+1.65%) |
Jan 11, 2021 | 54.04 | 55.59 | 53.73 | 54.21 | 834,789 | -0.46(-0.84%) |
Jan 08, 2021 | 56.26 | 56.77 | 53.61 | 54.67 | 1,036,138 | -1.05(-1.88%) |
Jan 07, 2021 | 55.53 | 57.18 | 54.05 | 55.72 | 1,453,045 | +0.41(+0.74%) |
Jan 06, 2021 | 58.17 | 58.17 | 54.84 | 55.31 | 1,640,143 | -3.34(-5.69%) |
Jan 05, 2021 | 58.78 | 59.80 | 57.53 | 58.64 | 763,339 | -0.67(-1.13%) |
Jan 04, 2021 | 63.19 | 63.47 | 57.31 | 59.31 | 1,274,962 | -3.26(-5.21%) |
Dec 31, 2020 | 62.57 | 62.57 | 62.57 | 443,652 | +0.45(+0.72%) | |
Dec 30, 2020 | 60.26 | 62.55 | 60.22 | 62.12 | 443,652 | +1.87(+3.10%) |
Dec 29, 2020 | 61.27 | 61.41 | 58.63 | 60.25 | 724,945 | -0.87(-1.42%) |
Dec 28, 2020 | 63.08 | 63.41 | 60.25 | 61.12 | 588,948 | -1.12(-1.79%) |
Dec 24, 2020 | 65.08 | 65.19 | 61.30 | 62.24 | 554,354 | -2.96(-4.53%) |
Dec 23, 2020 | 66.40 | 66.75 | 65.09 | 65.19 | 790,650 | -1.07(-1.61%) |
Dec 22, 2020 | 63.31 | 66.58 | 63.19 | 66.26 | 721,520 | +3.19(+5.06%) |
Dec 21, 2020 | 60.38 | 63.82 | 59.68 | 63.07 | 905,494 | +1.81(+2.96%) |
Dec 18, 2020 | 62.11 | 62.61 | 59.77 | 61.26 | 1,492,332 | -0.57(-0.93%) |
Dec 17, 2020 | 61.77 | 63.11 | 60.64 | 61.83 | 725,847 | +0.86(+1.41%) |
Dec 16, 2020 | 59.87 | 61.61 | 59.67 | 60.97 | 764,286 | +1.57(+2.65%) |
Dec 15, 2020 | 56.68 | 59.62 | 56.61 | 59.40 | 907,946 | +2.49(+4.37%) |
Dec 14, 2020 | 58.55 | 58.92 | 56.61 | 56.91 | 648,526 | -0.06(-0.10%) |
Dec 11, 2020 | 56.34 | 57.53 | 56.10 | 56.96 | 575,644 | +0.28(+0.49%) |
Dec 10, 2020 | 56.14 | 56.98 | 55.68 | 56.69 | 552,286 | +0.63(+1.12%) |
Dec 09, 2020 | 55.93 | 56.83 | 55.63 | 56.06 | 630,978 | +0.40(+0.72%) |
Dec 08, 2020 | 55.02 | 56.45 | 54.89 | 55.66 | 623,963 | +0.24(+0.43%) |
Dec 07, 2020 | 55.42 | 56.31 | 54.52 | 55.42 | 614,507 | -0.52(-0.94%) |
Dec 04, 2020 | 57.21 | 57.55 | 55.67 | 55.94 | 599,974 | -1.00(-1.76%) |
Dec 03, 2020 | 57.59 | 58.11 | 56.05 | 56.95 | 759,621 | -0.73(-1.27%) |
Dec 02, 2020 | 56.46 | 57.87 | 55.59 | 57.68 | 732,915 | +1.44(+2.56%) |
Dec 01, 2020 | 55.80 | 57.34 | 55.14 | 56.24 | 836,542 | +1.28(+2.32%) |
Nov 30, 2020 | 55.04 | 56.54 | 54.33 | 54.96 | 1,178,514 | +0.17(+0.31%) |
Nov 27, 2020 | 54.33 | 55.10 | 53.57 | 54.79 | 358,138 | +0.36(+0.67%) |
Nov 25, 2020 | 54.70 | 55.97 | 53.23 | 54.43 | 1,055,120 | -0.08(-0.14%) |
Nov 24, 2020 | 54.62 | 55.41 | 54.03 | 54.50 | 910,800 | +0.03(+0.05%) |
Nov 23, 2020 | 53.88 | 55.92 | 53.88 | 54.48 | 767,154 | +0.96(+1.80%) |
Nov 20, 2020 | 54.05 | 54.42 | 52.67 | 53.51 | 824,296 | -0.87(-1.60%) |
Nov 19, 2020 | 53.53 | 54.50 | 53.02 | 54.38 | 808,346 | +1.04(+1.95%) |
Nov 18, 2020 | 53.47 | 54.89 | 53.20 | 53.34 | 741,951 | -0.19(-0.36%) |
Nov 17, 2020 | 54.04 | 54.72 | 52.38 | 53.53 | 471,644 | -0.77(-1.42%) |
Nov 16, 2020 | 53.88 | 55.36 | 53.66 | 54.30 | 794,612 | +0.92(+1.73%) |
Nov 13, 2020 | 54.42 | 54.49 | 52.78 | 53.38 | 616,544 | -0.51(-0.96%) |
Nov 12, 2020 | 53.10 | 54.54 | 52.36 | 53.89 | 864,577 | +0.41(+0.76%) |
Nov 11, 2020 | 52.71 | 53.99 | 51.91 | 53.49 | 979,218 | +0.99(+1.88%) |
Nov 10, 2020 | 50.01 | 53.67 | 49.72 | 52.50 | 1,254,818 | +3.42(+6.98%) |
Nov 09, 2020 | 53.73 | 54.21 | 47.59 | 49.07 | 2,652,755 | -3.10(-5.94%) |
Nov 06, 2020 | 55.00 | 55.87 | 51.52 | 52.17 | 1,410,174 | -1.81(-3.35%) |
Nov 05, 2020 | 53.89 | 56.06 | 53.31 | 53.98 | 1,000,844 | +1.20(+2.27%) |
Nov 04, 2020 | 49.93 | 53.54 | 49.93 | 52.78 | 1,096,991 | +2.83(+5.67%) |
Nov 03, 2020 | 49.72 | 50.65 | 49.18 | 49.95 | 632,086 | +1.31(+2.70%) |
Nov 02, 2020 | 48.54 | 49.57 | 47.97 | 48.63 | 643,583 | +0.30(+0.63%) |
Oct 30, 2020 | 48.49 | 48.99 | 47.23 | 48.33 | 595,888 | -0.49(-1.01%) |
Oct 29, 2020 | 48.98 | 49.75 | 47.57 | 48.83 | 845,867 | -0.20(-0.41%) |
Oct 28, 2020 | 49.51 | 50.90 | 48.90 | 49.02 | 869,400 | -1.76(-3.46%) |
Oct 27, 2020 | 51.98 | 52.74 | 49.91 | 50.78 | 956,291 | -1.26(-2.43%) |
Oct 26, 2020 | 54.83 | 55.04 | 51.42 | 52.05 | 946,553 | -3.37(-6.08%) |
Oct 23, 2020 | 54.18 | 55.94 | 53.77 | 55.42 | 765,286 | +1.24(+2.28%) |
Oct 22, 2020 | 55.46 | 55.88 | 53.07 | 54.18 | 1,500,161 | -1.57(-2.81%) |
Oct 21, 2020 | 59.39 | 59.54 | 55.54 | 55.75 | 979,074 | -3.20(-5.42%) |
Oct 20, 2020 | 60.75 | 61.32 | 58.74 | 58.94 | 898,763 | -1.61(-2.65%) |
Oct 19, 2020 | 63.26 | 63.82 | 59.70 | 60.55 | 779,868 | -2.20(-3.50%) |
Oct 16, 2020 | 63.53 | 63.85 | 62.07 | 62.75 | 418,394 | -0.78(-1.23%) |
Oct 15, 2020 | 61.84 | 63.81 | 60.90 | 63.53 | 393,302 | +0.60(+0.95%) |
Oct 14, 2020 | 63.86 | 64.45 | 62.48 | 62.93 | 525,093 | -0.39(-0.62%) |
Oct 13, 2020 | 62.91 | 63.87 | 61.87 | 63.32 | 541,482 | +0.55(+0.88%) |
Oct 12, 2020 | 62.36 | 62.87 | 60.89 | 62.77 | 581,468 | +0.68(+1.09%) |
Oct 09, 2020 | 59.32 | 62.75 | 59.12 | 62.09 | 1,247,612 | +3.90(+6.70%) |
Oct 08, 2020 | 57.53 | 58.64 | 56.34 | 58.19 | 426,566 | +1.09(+1.92%) |
Oct 07, 2020 | 57.02 | 57.82 | 55.48 | 57.10 | 761,150 | +0.87(+1.56%) |
Oct 06, 2020 | 58.11 | 59.04 | 56.13 | 56.22 | 669,726 | -1.22(-2.12%) |
Oct 05, 2020 | 57.64 | 58.99 | 56.83 | 57.44 | 616,500 | +0.42(+0.73%) |
Oct 02, 2020 | 54.22 | 57.44 | 54.21 | 57.02 | 561,819 | +1.17(+2.09%) |
Oct 01, 2020 | 55.98 | 56.44 | 54.03 | 55.85 | 647,348 | +0.58(+1.05%) |
Sep 30, 2020 | 55.49 | 56.47 | 55.09 | 55.27 | 746,077 | -0.22(-0.39%) |
Sep 29, 2020 | 55.37 | 55.84 | 54.91 | 55.49 | 285,379 | -0.14(-0.26%) |
Sep 28, 2020 | 54.23 | 56.19 | 53.73 | 55.63 | 648,750 | +2.55(+4.80%) |
Sep 25, 2020 | 52.66 | 53.66 | 52.32 | 53.09 | 352,885 | +0.45(+0.85%) |
Sep 24, 2020 | 53.17 | 53.77 | 51.36 | 52.64 | 620,562 | -0.87(-1.62%) |
Sep 23, 2020 | 54.52 | 56.80 | 53.36 | 53.50 | 683,552 | +0.27(+0.50%) |
Sep 22, 2020 | 54.46 | 55.00 | 52.96 | 53.24 | 645,113 | -1.13(-2.08%) |
Sep 21, 2020 | 54.83 | 55.94 | 53.39 | 54.37 | 778,424 | -1.78(-3.17%) |
Sep 18, 2020 | 55.22 | 57.32 | 54.92 | 56.15 | 1,632,568 | +1.36(+2.48%) |
Sep 17, 2020 | 54.24 | 55.55 | 53.87 | 54.79 | 570,253 | -0.42(-0.76%) |
Sep 16, 2020 | 55.25 | 56.40 | 54.42 | 55.21 | 685,008 | +0.41(+0.75%) |
Sep 15, 2020 | 55.66 | 57.54 | 54.03 | 54.80 | 834,947 | -0.06(-0.10%) |
Sep 14, 2020 | 51.74 | 55.05 | 51.74 | 54.85 | 872,397 | +3.68(+7.19%) |
Sep 11, 2020 | 50.29 | 51.50 | 49.17 | 51.17 | 657,717 | +0.82(+1.62%) |
Sep 10, 2020 | 51.11 | 52.27 | 50.25 | 50.36 | 691,424 | -0.03(-0.06%) |
Sep 09, 2020 | 48.64 | 50.90 | 48.44 | 50.38 | 717,336 | +2.24(+4.66%) |
Sep 08, 2020 | 47.51 | 49.86 | 46.89 | 48.14 | 608,644 | +0.07(+0.14%) |
Sep 04, 2020 | 48.57 | 49.21 | 45.42 | 48.07 | 783,897 | -0.41(-0.84%) |
Sep 03, 2020 | 50.40 | 50.64 | 47.31 | 48.48 | 750,582 | -2.46(-4.83%) |
Sep 02, 2020 | 51.60 | 51.74 | 49.68 | 50.95 | 459,437 | -0.27(-0.52%) |
Sep 01, 2020 | 50.21 | 51.36 | 49.32 | 51.21 | 494,838 | +1.07(+2.14%) |
Aug 31, 2020 | 51.26 | 51.35 | 50.14 | 50.14 | 586,214 | -0.29(-0.57%) |
Aug 28, 2020 | 49.11 | 50.48 | 49.04 | 50.42 | 621,440 | +2.11(+4.37%) |
Aug 27, 2020 | 48.72 | 49.60 | 48.27 | 48.31 | 729,231 | +0.06(+0.12%) |
Aug 26, 2020 | 47.55 | 48.39 | 47.26 | 48.25 | 480,478 | +0.49(+1.02%) |
Aug 25, 2020 | 48.80 | 49.12 | 46.42 | 47.77 | 558,360 | -0.87(-1.78%) |
Aug 24, 2020 | 46.89 | 48.87 | 46.88 | 48.63 | 852,295 | +2.23(+4.82%) |
Aug 21, 2020 | 45.46 | 46.76 | 45.46 | 46.40 | 872,224 | +0.53(+1.16%) |
Aug 20, 2020 | 45.52 | 46.22 | 44.85 | 45.87 | 516,963 | -0.23(-0.50%) |
Aug 19, 2020 | 46.24 | 46.73 | 45.66 | 46.10 | 782,965 | +0.06(+0.12%) |
Aug 18, 2020 | 46.89 | 46.91 | 45.35 | 46.04 | 773,414 | -1.09(-2.32%) |
Aug 17, 2020 | 47.31 | 47.47 | 45.89 | 47.13 | 513,784 | +0.06(+0.12%) |
Aug 14, 2020 | 46.23 | 47.90 | 46.12 | 47.08 | 1,057,499 | +1.27(+2.78%) |
Aug 13, 2020 | 49.18 | 49.75 | 44.14 | 45.80 | 2,184,185 | -4.45(-8.85%) |
Aug 12, 2020 | 50.32 | 50.84 | 49.57 | 50.25 | 1,056,296 | +0.67(+1.36%) |
Aug 11, 2020 | 49.56 | 50.64 | 49.26 | 49.57 | 994,502 | +0.31(+0.64%) |
Aug 10, 2020 | 49.38 | 51.18 | 48.72 | 49.26 | 1,238,840 | +0.41(+0.83%) |
Aug 07, 2020 | 53.08 | 53.08 | 47.64 | 48.85 | 1,495,680 | +0.99(+2.06%) |
Aug 06, 2020 | 47.37 | 48.62 | 47.15 | 47.87 | 1,009,115 | +0.48(+1.02%) |
Aug 05, 2020 | 47.11 | 47.80 | 46.36 | 47.38 | 807,698 | +0.78(+1.67%) |
Aug 04, 2020 | 46.13 | 46.66 | 45.48 | 46.61 | 528,860 | +0.38(+0.82%) |
Aug 03, 2020 | 45.62 | 46.44 | 45.25 | 46.23 | 879,741 | +0.47(+1.04%) |
Jul 31, 2020 | 46.10 | 46.27 | 44.57 | 45.75 | 822,940 | -0.52(-1.13%) |
Jul 30, 2020 | 43.85 | 46.48 | 43.62 | 46.27 | 791,686 | +1.61(+3.61%) |
Jul 29, 2020 | 43.85 | 44.69 | 43.43 | 44.66 | 475,978 | +1.16(+2.66%) |
Jul 28, 2020 | 42.47 | 44.10 | 42.47 | 43.51 | 562,558 | +0.83(+1.96%) |
Jul 27, 2020 | 41.33 | 42.70 | 40.86 | 42.67 | 632,862 | +1.41(+3.42%) |
Jul 24, 2020 | 41.94 | 41.96 | 40.95 | 41.26 | 545,427 | -0.82(-1.94%) |
Jul 23, 2020 | 42.00 | 42.84 | 41.48 | 42.08 | 637,588 | -0.18(-0.43%) |
Jul 22, 2020 | 41.83 | 42.72 | 41.72 | 42.26 | 499,583 | +0.56(+1.34%) |
Jul 21, 2020 | 42.21 | 42.27 | 41.09 | 41.70 | 564,211 | +0.07(+0.16%) |
Jul 20, 2020 | 41.68 | 42.26 | 41.42 | 41.63 | 574,077 | +0.12(+0.30%) |
Jul 17, 2020 | 40.52 | 41.79 | 40.39 | 41.51 | 476,339 | +0.99(+2.43%) |
Jul 16, 2020 | 39.93 | 41.07 | 39.50 | 40.52 | 590,586 | +0.27(+0.66%) |
Jul 15, 2020 | 39.37 | 40.54 | 39.16 | 40.25 | 554,878 | +1.92(+5.00%) |
Jul 14, 2020 | 37.50 | 38.40 | 37.46 | 38.34 | 493,590 | +0.07(+0.17%) |
Jul 13, 2020 | 39.35 | 39.67 | 38.16 | 38.27 | 554,904 | -0.72(-1.85%) |
Jul 10, 2020 | 38.05 | 39.02 | 37.60 | 38.99 | 461,888 | +0.84(+2.21%) |
Jul 09, 2020 | 38.22 | 38.54 | 37.32 | 38.15 | 638,038 | -0.03(-0.07%) |
Jul 08, 2020 | 37.72 | 38.70 | 37.39 | 38.18 | 430,342 | +0.39(+1.03%) |
Jul 07, 2020 | 38.91 | 39.11 | 37.60 | 37.79 | 779,107 | -1.15(-2.95%) |
Jul 06, 2020 | 39.34 | 40.00 | 38.53 | 38.94 | 596,391 | +0.52(+1.36%) |
Jul 02, 2020 | 40.25 | 40.50 | 38.30 | 38.42 | 517,686 | -1.13(-2.85%) |